date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-08-07 09:30:00,90.62,91.0,90.57,90.78,9560.0,90.62,91.0,90.57,90.78,9560.0
2017-08-07 09:40:00,90.71,90.72,90.31,90.46,42715.0,90.71,90.72,90.31,90.46,42715.0
2017-08-07 09:50:00,90.32,90.38,90.16,90.27,13198.0,90.32,90.38,90.16,90.27,13198.0
2017-08-07 10:00:00,90.27,90.27,90.0,90.16,28046.0,90.27,90.27,90.0,90.16,28046.0
2017-08-07 10:10:00,90.18,90.27,90.07,90.09,18257.0,90.18,90.27,90.07,90.09,18257.0
2017-08-07 10:20:00,90.12,90.2,89.95,90.06,27094.0,90.12,90.2,89.95,90.06,27094.0
2017-08-07 10:30:00,90.03,90.17,90.0,90.14,11491.0,90.03,90.17,90.0,90.14,11491.0
2017-08-07 10:40:00,90.14,90.21,90.06,90.11,23958.0,90.14,90.21,90.06,90.11,23958.0
2017-08-07 10:50:00,90.15,90.33,90.08,90.33,29824.0,90.15,90.33,90.08,90.33,29824.0
2017-08-07 11:00:00,90.33,90.46,90.33,90.45,4232.0,90.33,90.46,90.33,90.45,4232.0
2017-08-07 11:10:00,90.45,90.45,90.23,90.3,12087.0,90.45,90.45,90.23,90.3,12087.0
2017-08-07 11:20:00,90.31,90.32,90.24,90.27,2550.0,90.31,90.32,90.24,90.27,2550.0
2017-08-07 11:30:00,90.27,90.29,90.21,90.23,4663.0,90.27,90.29,90.21,90.23,4663.0
2017-08-07 11:40:00,90.21,90.28,90.16,90.28,6273.0,90.21,90.28,90.16,90.28,6273.0
2017-08-07 11:50:00,90.24,90.27,90.15,90.15,10114.0,90.24,90.27,90.15,90.15,10114.0
2017-08-07 12:00:00,90.17,90.25,90.14,90.16,20485.0,90.17,90.25,90.14,90.16,20485.0
2017-08-07 12:10:00,90.18,90.23,90.14,90.18,9150.0,90.18,90.23,90.14,90.18,9150.0
2017-08-07 12:20:00,90.19,90.22,90.13,90.13,13981.0,90.19,90.22,90.13,90.13,13981.0
2017-08-07 12:30:00,90.13,90.18,90.13,90.13,5150.0,90.13,90.18,90.13,90.13,5150.0
2017-08-07 12:40:00,90.17,90.19,90.14,90.18,3732.0,90.17,90.19,90.14,90.18,3732.0
2017-08-07 12:50:00,90.18,90.25,90.16,90.24,40629.0,90.18,90.25,90.16,90.24,40629.0
2017-08-07 13:00:00,90.24,90.25,90.19,90.23,12816.0,90.24,90.25,90.19,90.23,12816.0
2017-08-07 13:10:00,90.23,90.24,90.18,90.22,14337.0,90.23,90.24,90.18,90.22,14337.0
2017-08-07 13:20:00,90.22,90.27,90.19,90.24,27334.0,90.22,90.27,90.19,90.24,27334.0
2017-08-07 13:30:00,90.25,90.25,90.2,90.24,32431.0,90.25,90.25,90.2,90.24,32431.0
2017-08-07 13:40:00,90.23,90.25,90.2,90.22,11963.0,90.23,90.25,90.2,90.22,11963.0
2017-08-07 13:50:00,90.22,90.53,90.22,90.53,27591.0,90.22,90.53,90.22,90.53,27591.0
2017-08-07 14:00:00,90.52,90.64,90.47,90.51,19423.0,90.52,90.64,90.47,90.51,19423.0
2017-08-07 14:10:00,90.49,90.57,90.46,90.57,31409.0,90.49,90.57,90.46,90.57,31409.0
2017-08-07 14:20:00,90.56,90.64,90.48,90.64,49036.0,90.56,90.64,90.48,90.64,49036.0
2017-08-07 14:30:00,90.63,90.65,90.47,90.54,25391.0,90.63,90.65,90.47,90.54,25391.0
2017-08-07 14:40:00,90.51,90.83,90.49,90.78,41057.0,90.51,90.83,90.49,90.78,41057.0
2017-08-07 14:50:00,90.79,90.97,90.79,90.87,57967.0,90.79,90.97,90.79,90.87,57967.0
2017-08-07 15:00:00,90.87,91.1,90.86,91.04,32085.0,90.87,91.1,90.86,91.04,32085.0
2017-08-07 15:10:00,91.03,91.26,91.03,91.21,18034.0,91.03,91.26,91.03,91.21,18034.0
2017-08-07 15:20:00,91.2,91.29,91.19,91.28,29513.0,91.2,91.29,91.19,91.28,29513.0
2017-08-07 15:30:00,91.29,91.32,91.1,91.13,33357.0,91.29,91.32,91.1,91.13,33357.0
2017-08-07 15:40:00,91.12,91.24,91.07,91.1,36149.0,91.12,91.24,91.07,91.1,36149.0
2017-08-07 15:50:00,91.11,91.19,91.06,91.19,36010.0,91.11,91.19,91.06,91.19,36010.0
2017-08-08 09:30:00,91.17,91.19,90.42,90.63,38510.0,91.17,91.19,90.42,90.63,38510.0
2017-08-08 09:40:00,90.63,90.65,90.39,90.47,16177.0,90.63,90.65,90.39,90.47,16177.0
2017-08-08 09:50:00,90.47,90.5,90.09,90.18,33828.0,90.47,90.5,90.09,90.18,33828.0
2017-08-08 10:00:00,90.19,90.57,90.18,90.56,9686.0,90.19,90.57,90.18,90.56,9686.0
2017-08-08 10:10:00,90.59,90.79,90.55,90.72,34348.0,90.59,90.79,90.55,90.72,34348.0
2017-08-08 10:20:00,90.72,90.79,90.65,90.72,46020.0,90.72,90.79,90.65,90.72,46020.0
2017-08-08 10:30:00,90.7,90.74,90.66,90.74,18820.0,90.7,90.74,90.66,90.74,18820.0
2017-08-08 10:40:00,90.73,90.81,90.71,90.75,18297.0,90.73,90.81,90.71,90.75,18297.0
2017-08-08 10:50:00,90.74,90.95,90.71,90.86,15927.0,90.74,90.95,90.71,90.86,15927.0
2017-08-08 11:00:00,90.86,91.01,90.85,90.99,11864.0,90.86,91.01,90.85,90.99,11864.0
2017-08-08 11:10:00,91.0,91.06,90.94,91.04,12411.0,91.0,91.06,90.94,91.04,12411.0
2017-08-08 11:20:00,91.04,91.04,90.95,90.95,8639.0,91.04,91.04,90.95,90.95,8639.0
2017-08-08 11:30:00,90.98,91.13,90.98,91.13,12628.0,90.98,91.13,90.98,91.13,12628.0
2017-08-08 11:40:00,91.12,91.18,91.09,91.11,13451.0,91.12,91.18,91.09,91.11,13451.0
2017-08-08 11:50:00,91.14,91.26,91.14,91.24,11576.0,91.14,91.26,91.14,91.24,11576.0
2017-08-08 12:00:00,91.22,91.22,90.95,91.0,8805.0,91.22,91.22,90.95,91.0,8805.0
2017-08-08 12:10:00,91.01,91.2,91.0,91.16,13078.0,91.01,91.2,91.0,91.16,13078.0
2017-08-08 12:20:00,91.15,91.17,91.1,91.17,7067.0,91.15,91.17,91.1,91.17,7067.0
2017-08-08 12:30:00,91.18,91.25,91.18,91.24,14767.0,91.18,91.25,91.18,91.24,14767.0
2017-08-08 12:40:00,91.25,91.25,91.12,91.13,20326.0,91.25,91.25,91.12,91.13,20326.0
2017-08-08 12:50:00,91.12,91.13,90.93,91.0,11933.0,91.12,91.13,90.93,91.0,11933.0
2017-08-08 13:00:00,91.0,91.12,90.99,91.12,7504.0,91.0,91.12,90.99,91.12,7504.0
2017-08-08 13:10:00,91.13,91.22,91.11,91.22,14010.0,91.13,91.22,91.11,91.22,14010.0
2017-08-08 13:20:00,91.22,91.25,91.2,91.21,17500.0,91.22,91.25,91.2,91.21,17500.0
2017-08-08 13:30:00,91.21,91.22,91.07,91.1,15305.0,91.21,91.22,91.07,91.1,15305.0
2017-08-08 13:40:00,91.11,91.17,91.1,91.17,11631.0,91.11,91.17,91.1,91.17,11631.0
2017-08-08 13:50:00,91.18,91.19,91.06,91.06,20906.0,91.18,91.19,91.06,91.06,20906.0
2017-08-08 14:00:00,91.08,91.11,91.04,91.05,12890.0,91.08,91.11,91.04,91.05,12890.0
2017-08-08 14:10:00,91.04,91.07,90.89,91.07,12551.0,91.04,91.07,90.89,91.07,12551.0
2017-08-08 14:20:00,91.09,91.09,91.02,91.07,16513.0,91.09,91.09,91.02,91.07,16513.0
2017-08-08 14:30:00,91.08,91.18,91.07,91.18,18077.0,91.08,91.18,91.07,91.18,18077.0
2017-08-08 14:40:00,91.17,91.2,91.04,91.11,21646.0,91.17,91.2,91.04,91.11,21646.0
2017-08-08 14:50:00,91.13,91.15,91.03,91.06,12977.0,91.13,91.15,91.03,91.06,12977.0
2017-08-08 15:00:00,91.06,91.12,91.03,91.04,15191.0,91.06,91.12,91.03,91.04,15191.0
2017-08-08 15:10:00,91.04,91.05,90.83,91.02,22506.0,91.04,91.05,90.83,91.02,22506.0
2017-08-08 15:20:00,91.03,91.06,90.91,90.94,21934.0,91.03,91.06,90.91,90.94,21934.0
2017-08-08 15:30:00,90.94,90.94,90.68,90.8,33828.0,90.94,90.94,90.68,90.8,33828.0
2017-08-08 15:40:00,90.8,90.85,90.69,90.72,42396.0,90.8,90.85,90.69,90.72,42396.0
2017-08-08 15:50:00,90.71,90.72,90.58,90.67,62525.0,90.71,90.72,90.58,90.67,62525.0
2017-08-09 09:30:00,90.06,90.29,90.0,90.26,30181.0,90.06,90.29,90.0,90.26,30181.0
2017-08-09 09:40:00,90.26,90.58,90.14,90.48,11268.0,90.26,90.58,90.14,90.48,11268.0
2017-08-09 09:50:00,90.54,90.7,90.48,90.7,12809.0,90.54,90.7,90.48,90.7,12809.0
2017-08-09 10:00:00,90.7,90.7,90.33,90.34,7179.0,90.7,90.7,90.33,90.34,7179.0
2017-08-09 10:10:00,90.29,90.31,90.09,90.23,367026.0,90.29,90.31,90.09,90.23,367026.0
2017-08-09 10:20:00,90.23,90.74,90.23,90.62,20333.0,90.23,90.74,90.23,90.62,20333.0
2017-08-09 10:30:00,90.62,90.85,90.62,90.85,6042.0,90.62,90.85,90.62,90.85,6042.0
2017-08-09 10:40:00,90.87,90.91,90.74,90.75,12181.0,90.87,90.91,90.74,90.75,12181.0
2017-08-09 10:50:00,90.73,90.85,90.65,90.68,15678.0,90.73,90.85,90.65,90.68,15678.0
2017-08-09 11:00:00,90.67,90.71,90.62,90.68,8453.0,90.67,90.71,90.62,90.68,8453.0
2017-08-09 11:10:00,90.67,90.68,90.34,90.34,20486.0,90.67,90.68,90.34,90.34,20486.0
2017-08-09 11:20:00,90.33,90.41,90.23,90.4,21764.0,90.33,90.41,90.23,90.4,21764.0
2017-08-09 11:30:00,90.46,90.46,90.19,90.29,30038.0,90.46,90.46,90.19,90.29,30038.0
2017-08-09 11:40:00,90.3,90.45,90.21,90.37,30034.0,90.3,90.45,90.21,90.37,30034.0
2017-08-09 11:50:00,90.37,90.41,90.3,90.36,34355.0,90.37,90.41,90.3,90.36,34355.0
2017-08-09 12:00:00,90.35,90.36,90.21,90.24,14169.0,90.35,90.36,90.21,90.24,14169.0
2017-08-09 12:10:00,90.25,90.3,90.25,90.25,8126.0,90.25,90.3,90.25,90.25,8126.0
2017-08-09 12:20:00,90.24,90.25,90.22,90.24,11790.0,90.24,90.25,90.22,90.24,11790.0
2017-08-09 12:30:00,90.25,90.34,90.24,90.3,15893.0,90.25,90.34,90.24,90.3,15893.0
2017-08-09 12:40:00,90.29,90.29,90.2,90.23,10508.0,90.29,90.29,90.2,90.23,10508.0
2017-08-09 12:50:00,90.21,90.24,90.2,90.22,5500.0,90.21,90.24,90.2,90.22,5500.0
2017-08-09 13:00:00,90.24,90.27,90.22,90.26,9897.0,90.24,90.27,90.22,90.26,9897.0
2017-08-09 13:10:00,90.26,90.27,90.1,90.1,6235.0,90.26,90.27,90.1,90.1,6235.0
2017-08-09 13:20:00,90.1,90.17,90.06,90.12,16876.0,90.1,90.17,90.06,90.12,16876.0
2017-08-09 13:30:00,90.11,90.17,90.11,90.16,9362.0,90.11,90.17,90.11,90.16,9362.0
2017-08-09 13:40:00,90.15,90.34,90.14,90.31,17492.0,90.15,90.34,90.14,90.31,17492.0
2017-08-09 13:50:00,90.31,90.32,90.07,90.17,27017.0,90.31,90.32,90.07,90.17,27017.0
2017-08-09 14:00:00,90.17,90.33,90.17,90.28,21690.0,90.17,90.33,90.17,90.28,21690.0
2017-08-09 14:10:00,90.29,90.29,90.11,90.16,8668.0,90.29,90.29,90.11,90.16,8668.0
2017-08-09 14:20:00,90.15,90.22,90.14,90.14,15048.0,90.15,90.22,90.14,90.14,15048.0
2017-08-09 14:30:00,90.14,90.19,90.11,90.16,18820.0,90.14,90.19,90.11,90.16,18820.0
2017-08-09 14:40:00,90.16,90.16,90.02,90.1,23801.0,90.16,90.16,90.02,90.1,23801.0
2017-08-09 14:50:00,90.09,90.16,90.08,90.16,18440.0,90.09,90.16,90.08,90.16,18440.0
2017-08-09 15:00:00,90.15,90.21,90.09,90.12,16825.0,90.15,90.21,90.09,90.12,16825.0
2017-08-09 15:10:00,90.12,90.25,90.12,90.23,15902.0,90.12,90.25,90.12,90.23,15902.0
2017-08-09 15:20:00,90.23,90.3,90.19,90.2,27123.0,90.23,90.3,90.19,90.2,27123.0
2017-08-09 15:30:00,90.2,90.22,90.17,90.22,33407.0,90.2,90.22,90.17,90.22,33407.0
2017-08-09 15:40:00,90.22,90.25,90.11,90.18,49408.0,90.22,90.25,90.11,90.18,49408.0
2017-08-09 15:50:00,90.18,90.2,90.05,90.1,73185.0,90.18,90.2,90.05,90.1,73185.0
2017-08-10 09:30:00,89.88,90.33,89.71,90.05,27832.0,89.88,90.33,89.71,90.05,27832.0
2017-08-10 09:40:00,89.97,90.25,89.84,90.04,24997.0,89.97,90.25,89.84,90.04,24997.0
2017-08-10 09:50:00,90.07,90.08,89.9,89.96,10398.0,90.07,90.08,89.9,89.96,10398.0
2017-08-10 10:00:00,89.95,89.95,89.64,89.74,19110.0,89.95,89.95,89.64,89.74,19110.0
2017-08-10 10:10:00,89.77,89.8,89.42,89.51,40003.0,89.77,89.8,89.42,89.51,40003.0
2017-08-10 10:20:00,89.55,89.55,89.41,89.43,20270.0,89.55,89.55,89.41,89.43,20270.0
2017-08-10 10:30:00,89.47,89.49,89.11,89.11,22845.0,89.47,89.49,89.11,89.11,22845.0
2017-08-10 10:40:00,89.12,89.19,89.02,89.09,12036.0,89.12,89.19,89.02,89.09,12036.0
2017-08-10 10:50:00,89.12,89.12,89.01,89.01,12744.0,89.12,89.12,89.01,89.01,12744.0
2017-08-10 11:00:00,89.01,89.23,88.92,89.2,15045.0,89.01,89.23,88.92,89.2,15045.0
2017-08-10 11:10:00,89.21,89.32,88.8,88.88,33677.0,89.21,89.32,88.8,88.88,33677.0
2017-08-10 11:20:00,88.84,88.89,88.52,88.56,20550.0,88.84,88.89,88.52,88.56,20550.0
2017-08-10 11:30:00,88.6,88.86,88.59,88.73,22161.0,88.6,88.86,88.59,88.73,22161.0
2017-08-10 11:40:00,88.68,88.68,88.47,88.48,13491.0,88.68,88.68,88.47,88.48,13491.0
2017-08-10 11:50:00,88.47,88.47,88.24,88.27,24957.0,88.47,88.47,88.24,88.27,24957.0
2017-08-10 12:00:00,88.26,88.27,87.87,88.14,34927.0,88.26,88.27,87.87,88.14,34927.0
2017-08-10 12:10:00,88.14,88.21,87.98,88.06,31478.0,88.14,88.21,87.98,88.06,31478.0
2017-08-10 12:20:00,88.04,88.09,87.93,88.03,18859.0,88.04,88.09,87.93,88.03,18859.0
2017-08-10 12:30:00,88.03,88.07,87.94,87.98,20009.0,88.03,88.07,87.94,87.98,20009.0
2017-08-10 12:40:00,87.98,88.12,87.96,88.11,22399.0,87.98,88.12,87.96,88.11,22399.0
2017-08-10 12:50:00,88.11,88.11,87.97,88.02,18758.0,88.11,88.11,87.97,88.02,18758.0
2017-08-10 13:00:00,88.02,88.2,88.01,88.14,30733.0,88.02,88.2,88.01,88.14,30733.0
2017-08-10 13:10:00,88.15,88.17,88.03,88.1,15057.0,88.15,88.17,88.03,88.1,15057.0
2017-08-10 13:20:00,88.08,88.17,88.07,88.16,28330.0,88.08,88.17,88.07,88.16,28330.0
2017-08-10 13:30:00,88.17,88.25,88.09,88.11,29567.0,88.17,88.25,88.09,88.11,29567.0
2017-08-10 13:40:00,88.13,88.21,88.07,88.19,35947.0,88.13,88.21,88.07,88.19,35947.0
2017-08-10 13:50:00,88.19,88.19,88.04,88.04,49561.0,88.19,88.19,88.04,88.04,49561.0
2017-08-10 14:00:00,88.06,88.07,87.9,88.0,22223.0,88.06,88.07,87.9,88.0,22223.0
2017-08-10 14:10:00,88.02,88.13,87.98,88.13,54329.0,88.02,88.13,87.98,88.13,54329.0
2017-08-10 14:20:00,88.13,88.24,88.12,88.2,30220.0,88.13,88.24,88.12,88.2,30220.0
2017-08-10 14:30:00,88.2,88.33,88.03,88.11,33089.0,88.2,88.33,88.03,88.11,33089.0
2017-08-10 14:40:00,88.11,88.16,88.06,88.06,19246.0,88.11,88.16,88.06,88.06,19246.0
2017-08-10 14:50:00,88.08,88.08,87.9,87.93,30493.0,88.08,88.08,87.9,87.93,30493.0
2017-08-10 15:00:00,87.94,88.03,87.86,87.95,32009.0,87.94,88.03,87.86,87.95,32009.0
2017-08-10 15:10:00,87.95,88.0,87.75,87.76,22343.0,87.95,88.0,87.75,87.76,22343.0
2017-08-10 15:20:00,87.76,87.92,87.73,87.9,21271.0,87.76,87.92,87.73,87.9,21271.0
2017-08-10 15:30:00,87.94,87.96,87.53,87.67,36765.0,87.94,87.96,87.53,87.67,36765.0
2017-08-10 15:40:00,87.67,87.8,87.58,87.6,51933.0,87.67,87.8,87.58,87.6,51933.0
2017-08-10 15:50:00,87.61,87.68,87.55,87.57,81547.0,87.61,87.68,87.55,87.57,81547.0
2017-08-11 09:30:00,87.7,88.3,87.68,88.04,51531.0,87.7,88.3,87.68,88.04,51531.0
2017-08-11 09:40:00,88.02,88.44,87.98,88.18,20094.0,88.02,88.44,87.98,88.18,20094.0
2017-08-11 09:50:00,88.23,88.44,88.14,88.28,22117.0,88.23,88.44,88.14,88.28,22117.0
2017-08-11 10:00:00,88.33,88.46,88.25,88.39,18322.0,88.33,88.46,88.25,88.39,18322.0
2017-08-11 10:10:00,88.38,88.59,88.37,88.56,20216.0,88.38,88.59,88.37,88.56,20216.0
2017-08-11 10:20:00,88.57,88.61,88.27,88.42,19259.0,88.57,88.61,88.27,88.42,19259.0
2017-08-11 10:30:00,88.46,88.75,88.36,88.66,23920.0,88.46,88.75,88.36,88.66,23920.0
2017-08-11 10:40:00,88.61,88.95,88.61,88.79,16381.0,88.61,88.95,88.61,88.79,16381.0
2017-08-11 10:50:00,88.75,88.9,88.75,88.78,15911.0,88.75,88.9,88.75,88.78,15911.0
2017-08-11 11:00:00,88.78,88.85,88.76,88.81,13891.0,88.78,88.85,88.76,88.81,13891.0
2017-08-11 11:10:00,88.8,88.84,88.71,88.71,12035.0,88.8,88.84,88.71,88.71,12035.0
2017-08-11 11:20:00,88.69,88.69,88.33,88.38,10708.0,88.69,88.69,88.33,88.38,10708.0
2017-08-11 11:30:00,88.35,88.48,88.35,88.38,10186.0,88.35,88.48,88.35,88.38,10186.0
2017-08-11 11:40:00,88.4,88.57,88.37,88.41,13016.0,88.4,88.57,88.37,88.41,13016.0
2017-08-11 11:50:00,88.44,88.49,88.32,88.36,11972.0,88.44,88.49,88.32,88.36,11972.0
2017-08-11 12:00:00,88.36,88.51,88.31,88.45,19808.0,88.36,88.51,88.31,88.45,19808.0
2017-08-11 12:10:00,88.43,88.52,88.39,88.45,12379.0,88.43,88.52,88.39,88.45,12379.0
2017-08-11 12:20:00,88.48,88.53,88.45,88.51,6670.0,88.48,88.53,88.45,88.51,6670.0
2017-08-11 12:30:00,88.47,88.55,88.47,88.53,10120.0,88.47,88.55,88.47,88.53,10120.0
2017-08-11 12:40:00,88.49,88.62,88.49,88.59,7902.0,88.49,88.62,88.49,88.59,7902.0
2017-08-11 12:50:00,88.61,88.69,88.57,88.67,11593.0,88.61,88.69,88.57,88.67,11593.0
2017-08-11 13:00:00,88.68,88.82,88.66,88.67,15273.0,88.68,88.82,88.66,88.67,15273.0
2017-08-11 13:10:00,88.67,88.69,88.59,88.63,9186.0,88.67,88.69,88.59,88.63,9186.0
2017-08-11 13:20:00,88.64,88.67,88.57,88.6,10639.0,88.64,88.67,88.57,88.6,10639.0
2017-08-11 13:30:00,88.56,88.6,88.49,88.53,18584.0,88.56,88.6,88.49,88.53,18584.0
2017-08-11 13:40:00,88.56,88.66,88.56,88.66,10014.0,88.56,88.66,88.56,88.66,10014.0
2017-08-11 13:50:00,88.64,88.64,88.51,88.57,12689.0,88.64,88.64,88.51,88.57,12689.0
2017-08-11 14:00:00,88.59,88.63,88.54,88.54,6645.0,88.59,88.63,88.54,88.54,6645.0
2017-08-11 14:10:00,88.52,88.63,88.5,88.52,19803.0,88.52,88.63,88.5,88.52,19803.0
2017-08-11 14:20:00,88.53,88.76,88.48,88.72,39765.0,88.53,88.76,88.48,88.72,39765.0
2017-08-11 14:30:00,88.73,88.75,88.55,88.58,10122.0,88.73,88.75,88.55,88.58,10122.0
2017-08-11 14:40:00,88.56,88.73,88.56,88.72,23889.0,88.56,88.73,88.56,88.72,23889.0
2017-08-11 14:50:00,88.72,88.74,88.69,88.73,17775.0,88.72,88.74,88.69,88.73,17775.0
2017-08-11 15:00:00,88.74,88.95,88.73,88.93,28488.0,88.74,88.95,88.73,88.93,28488.0
2017-08-11 15:10:00,88.93,88.98,88.86,88.86,20121.0,88.93,88.98,88.86,88.86,20121.0
2017-08-11 15:20:00,88.87,89.07,88.84,89.06,37196.0,88.87,89.07,88.84,89.06,37196.0
2017-08-11 15:30:00,89.05,89.19,89.01,89.19,42365.0,89.05,89.19,89.01,89.19,42365.0
2017-08-11 15:40:00,89.19,89.21,89.03,89.15,55323.0,89.19,89.21,89.03,89.15,55323.0
2017-08-11 15:50:00,89.13,89.13,88.88,88.9,54776.0,89.13,89.13,88.88,88.9,54776.0
2017-08-14 09:30:00,89.43,89.96,89.25,89.63,19736.0,89.43,89.96,89.25,89.63,19736.0
2017-08-14 09:40:00,89.62,89.98,89.52,89.94,35311.0,89.62,89.98,89.52,89.94,35311.0
2017-08-14 09:50:00,89.98,90.0,89.77,89.95,17701.0,89.98,90.0,89.77,89.95,17701.0
2017-08-14 10:00:00,89.95,90.05,89.93,89.98,14900.0,89.95,90.05,89.93,89.98,14900.0
2017-08-14 10:10:00,89.96,90.11,89.93,90.07,39506.0,89.96,90.11,89.93,90.07,39506.0
2017-08-14 10:20:00,90.07,90.13,89.99,90.1,14421.0,90.07,90.13,89.99,90.1,14421.0
2017-08-14 10:30:00,90.11,90.18,90.09,90.12,14165.0,90.11,90.18,90.09,90.12,14165.0
2017-08-14 10:40:00,90.14,90.14,89.94,89.98,10492.0,90.14,90.14,89.94,89.98,10492.0
2017-08-14 10:50:00,89.98,89.99,89.85,89.85,10044.0,89.98,89.99,89.85,89.85,10044.0
2017-08-14 11:00:00,89.84,89.84,89.53,89.59,9801.0,89.84,89.84,89.53,89.59,9801.0
2017-08-14 11:10:00,89.55,89.71,89.54,89.6,17704.0,89.55,89.71,89.54,89.6,17704.0
2017-08-14 11:20:00,89.65,89.79,89.62,89.7,23308.0,89.65,89.79,89.62,89.7,23308.0
2017-08-14 11:30:00,89.72,89.78,89.65,89.7,17575.0,89.72,89.78,89.65,89.7,17575.0
2017-08-14 11:40:00,89.7,89.77,89.69,89.7,15955.0,89.7,89.77,89.69,89.7,15955.0
2017-08-14 11:50:00,89.71,89.81,89.68,89.77,20246.0,89.71,89.81,89.68,89.77,20246.0
2017-08-14 12:00:00,89.81,89.92,89.78,89.87,12913.0,89.81,89.92,89.78,89.87,12913.0
2017-08-14 12:10:00,89.88,89.89,89.78,89.81,23134.0,89.88,89.89,89.78,89.81,23134.0
2017-08-14 12:20:00,89.81,89.82,89.76,89.79,11400.0,89.81,89.82,89.76,89.79,11400.0
2017-08-14 12:30:00,89.79,89.81,89.72,89.76,17046.0,89.79,89.81,89.72,89.76,17046.0
2017-08-14 12:40:00,89.75,89.78,89.72,89.74,14199.0,89.75,89.78,89.72,89.74,14199.0
2017-08-14 12:50:00,89.74,89.79,89.7,89.75,14239.0,89.74,89.79,89.7,89.75,14239.0
2017-08-14 13:00:00,89.74,89.84,89.72,89.84,14492.0,89.74,89.84,89.72,89.84,14492.0
2017-08-14 13:10:00,89.84,90.02,89.81,89.94,55911.0,89.84,90.02,89.81,89.94,55911.0
2017-08-14 13:20:00,89.93,89.96,89.9,89.91,11300.0,89.93,89.96,89.9,89.91,11300.0
2017-08-14 13:30:00,89.93,90.03,89.92,90.0,15479.0,89.93,90.03,89.92,90.0,15479.0
2017-08-14 13:40:00,90.0,90.0,89.87,89.9,11729.0,90.0,90.0,89.87,89.9,11729.0
2017-08-14 13:50:00,89.9,89.95,89.9,89.93,11420.0,89.9,89.95,89.9,89.93,11420.0
2017-08-14 14:00:00,89.92,89.95,89.91,89.95,18231.0,89.92,89.95,89.91,89.95,18231.0
2017-08-14 14:10:00,89.95,90.07,89.95,90.06,16712.0,89.95,90.07,89.95,90.06,16712.0
2017-08-14 14:20:00,90.07,90.27,90.06,90.23,21030.0,90.07,90.27,90.06,90.23,21030.0
2017-08-14 14:30:00,90.23,90.5,90.22,90.48,34308.0,90.23,90.5,90.22,90.48,34308.0
2017-08-14 14:40:00,90.49,90.55,90.36,90.36,33949.0,90.49,90.55,90.36,90.36,33949.0
2017-08-14 14:50:00,90.33,90.38,90.24,90.38,26812.0,90.33,90.38,90.24,90.38,26812.0
2017-08-14 15:00:00,90.38,90.49,90.38,90.48,72380.0,90.38,90.49,90.38,90.48,72380.0
2017-08-14 15:10:00,90.48,90.48,90.4,90.44,32090.0,90.48,90.48,90.4,90.44,32090.0
2017-08-14 15:20:00,90.45,90.47,90.29,90.4,31382.0,90.45,90.47,90.29,90.4,31382.0
2017-08-14 15:30:00,90.41,90.41,90.02,90.12,42697.0,90.41,90.41,90.02,90.12,42697.0
2017-08-14 15:40:00,90.1,90.14,90.01,90.02,53146.0,90.1,90.14,90.01,90.02,53146.0
2017-08-14 15:50:00,90.03,90.13,89.95,89.99,94841.0,90.03,90.13,89.95,89.99,94841.0
2017-08-15 09:30:00,90.04,90.16,89.76,90.04,11615.0,90.04,90.16,89.76,90.04,11615.0
2017-08-15 09:40:00,90.04,90.62,90.03,90.44,36172.0,90.04,90.62,90.03,90.44,36172.0
2017-08-15 09:50:00,90.44,90.62,90.4,90.59,50720.0,90.44,90.62,90.4,90.59,50720.0
2017-08-15 10:00:00,90.62,90.69,90.44,90.69,33940.0,90.62,90.69,90.44,90.69,33940.0
2017-08-15 10:10:00,90.69,91.01,90.64,90.97,22016.0,90.69,91.01,90.64,90.97,22016.0
2017-08-15 10:20:00,91.02,91.18,90.97,91.17,28523.0,91.02,91.18,90.97,91.17,28523.0
2017-08-15 10:30:00,91.16,91.44,91.13,91.41,40113.0,91.16,91.44,91.13,91.41,40113.0
2017-08-15 10:40:00,91.38,91.5,91.33,91.47,45788.0,91.38,91.5,91.33,91.47,45788.0
2017-08-15 10:50:00,91.48,91.6,91.35,91.35,37632.0,91.48,91.6,91.35,91.35,37632.0
2017-08-15 11:00:00,91.35,91.66,91.29,91.62,50294.0,91.35,91.66,91.29,91.62,50294.0
2017-08-15 11:10:00,91.66,91.86,91.55,91.86,19995.0,91.66,91.86,91.55,91.86,19995.0
2017-08-15 11:20:00,91.86,92.05,91.83,92.03,29381.0,91.86,92.05,91.83,92.03,29381.0
2017-08-15 11:30:00,92.03,92.12,91.9,92.1,41582.0,92.03,92.12,91.9,92.1,41582.0
2017-08-15 11:40:00,92.11,92.2,91.92,91.95,32365.0,92.11,92.2,91.92,91.95,32365.0
2017-08-15 11:50:00,91.96,91.97,91.74,91.77,13733.0,91.96,91.97,91.74,91.77,13733.0
2017-08-15 12:00:00,91.76,91.9,91.72,91.89,11398.0,91.76,91.9,91.72,91.89,11398.0
2017-08-15 12:10:00,91.9,92.05,91.76,92.04,18276.0,91.9,92.05,91.76,92.04,18276.0
2017-08-15 12:20:00,92.02,92.04,91.87,91.87,16643.0,92.02,92.04,91.87,91.87,16643.0
2017-08-15 12:30:00,91.87,91.87,91.71,91.73,17544.0,91.87,91.87,91.71,91.73,17544.0
2017-08-15 12:40:00,91.7,91.77,91.69,91.75,7588.0,91.7,91.77,91.69,91.75,7588.0
2017-08-15 12:50:00,91.75,91.83,91.69,91.75,83563.0,91.75,91.83,91.69,91.75,83563.0
2017-08-15 13:00:00,91.75,91.76,91.62,91.67,18941.0,91.75,91.76,91.62,91.67,18941.0
2017-08-15 13:10:00,91.68,91.89,91.68,91.85,47687.0,91.68,91.89,91.68,91.85,47687.0
2017-08-15 13:20:00,91.86,91.86,91.7,91.78,26872.0,91.86,91.86,91.7,91.78,26872.0
2017-08-15 13:30:00,91.78,91.81,91.71,91.78,12586.0,91.78,91.81,91.71,91.78,12586.0
2017-08-15 13:40:00,91.79,91.81,91.72,91.74,13070.0,91.79,91.81,91.72,91.74,13070.0
2017-08-15 13:50:00,91.76,91.77,91.7,91.72,26200.0,91.76,91.77,91.7,91.72,26200.0
2017-08-15 14:00:00,91.73,91.74,91.7,91.72,38188.0,91.73,91.74,91.7,91.72,38188.0
2017-08-15 14:10:00,91.72,91.73,91.61,91.66,16381.0,91.72,91.73,91.61,91.66,16381.0
2017-08-15 14:20:00,91.66,91.7,91.65,91.68,33892.0,91.66,91.7,91.65,91.68,33892.0
2017-08-15 14:30:00,91.68,91.72,91.65,91.69,11989.0,91.68,91.72,91.65,91.69,11989.0
2017-08-15 14:40:00,91.68,91.79,91.68,91.79,13332.0,91.68,91.79,91.68,91.79,13332.0
2017-08-15 14:50:00,91.77,91.85,91.71,91.71,13608.0,91.77,91.85,91.71,91.71,13608.0
2017-08-15 15:00:00,91.65,91.67,91.5,91.6,23326.0,91.65,91.67,91.5,91.6,23326.0
2017-08-15 15:10:00,91.6,91.66,91.56,91.6,28207.0,91.6,91.66,91.56,91.6,28207.0
2017-08-15 15:20:00,91.6,91.65,91.58,91.59,42983.0,91.6,91.65,91.58,91.59,42983.0
2017-08-15 15:30:00,91.59,91.67,91.59,91.67,36902.0,91.59,91.67,91.59,91.67,36902.0
2017-08-15 15:40:00,91.66,91.82,91.66,91.71,44030.0,91.66,91.82,91.66,91.71,44030.0
2017-08-15 15:50:00,91.68,91.68,91.47,91.53,112825.0,91.68,91.68,91.47,91.53,112825.0
2017-08-16 09:30:00,91.67,92.97,91.58,92.81,41866.0,91.67,92.97,91.58,92.81,41866.0
2017-08-16 09:40:00,92.81,92.94,92.64,92.75,21352.0,92.81,92.94,92.64,92.75,21352.0
2017-08-16 09:50:00,92.75,93.02,92.69,92.72,19842.0,92.75,93.02,92.69,92.72,19842.0
2017-08-16 10:00:00,92.67,92.74,92.5,92.52,22998.0,92.67,92.74,92.5,92.52,22998.0
2017-08-16 10:10:00,92.55,92.71,92.54,92.6,16122.0,92.55,92.71,92.54,92.6,16122.0
2017-08-16 10:20:00,92.58,92.69,92.5,92.51,17571.0,92.58,92.69,92.5,92.51,17571.0
2017-08-16 10:30:00,92.5,92.63,92.43,92.5,38981.0,92.5,92.63,92.43,92.5,38981.0
2017-08-16 10:40:00,92.48,92.48,92.4,92.4,17682.0,92.48,92.48,92.4,92.4,17682.0
2017-08-16 10:50:00,92.4,92.56,92.4,92.55,11845.0,92.4,92.56,92.4,92.55,11845.0
2017-08-16 11:00:00,92.55,92.65,92.43,92.59,30160.0,92.55,92.65,92.43,92.59,30160.0
2017-08-16 11:10:00,92.57,92.57,92.44,92.5,18589.0,92.57,92.57,92.44,92.5,18589.0
2017-08-16 11:20:00,92.5,92.64,92.47,92.64,14078.0,92.5,92.64,92.47,92.64,14078.0
2017-08-16 11:30:00,92.63,92.63,92.53,92.56,14934.0,92.63,92.63,92.53,92.56,14934.0
2017-08-16 11:40:00,92.55,92.7,92.41,92.66,31821.0,92.55,92.7,92.41,92.66,31821.0
2017-08-16 11:50:00,92.69,92.7,92.5,92.5,20139.0,92.69,92.7,92.5,92.5,20139.0
2017-08-16 12:00:00,92.52,92.83,92.52,92.83,16500.0,92.52,92.83,92.52,92.83,16500.0
2017-08-16 12:10:00,92.83,92.9,92.82,92.86,21014.0,92.83,92.9,92.82,92.86,21014.0
2017-08-16 12:20:00,92.87,92.9,92.83,92.85,35188.0,92.87,92.9,92.83,92.85,35188.0
2017-08-16 12:30:00,92.84,92.85,92.78,92.78,52126.0,92.84,92.85,92.78,92.78,52126.0
2017-08-16 12:40:00,92.81,93.01,92.78,93.01,35856.0,92.81,93.01,92.78,93.01,35856.0
2017-08-16 12:50:00,93.02,93.05,92.84,92.88,17974.0,93.02,93.05,92.84,92.88,17974.0
2017-08-16 13:00:00,92.9,92.9,92.78,92.78,11937.0,92.9,92.9,92.78,92.78,11937.0
2017-08-16 13:10:00,92.78,92.91,92.75,92.91,23891.0,92.78,92.91,92.75,92.91,23891.0
2017-08-16 13:20:00,92.91,92.95,92.76,92.79,14481.0,92.91,92.95,92.76,92.79,14481.0
2017-08-16 13:30:00,92.81,92.83,92.75,92.82,12160.0,92.81,92.83,92.75,92.82,12160.0
2017-08-16 13:40:00,92.83,92.85,92.75,92.77,15647.0,92.83,92.85,92.75,92.77,15647.0
2017-08-16 13:50:00,92.76,92.78,92.62,92.7,21338.0,92.76,92.78,92.62,92.7,21338.0
2017-08-16 14:00:00,92.7,92.79,92.7,92.72,17824.0,92.7,92.79,92.7,92.72,17824.0
2017-08-16 14:10:00,92.69,92.74,92.5,92.67,34666.0,92.69,92.74,92.5,92.67,34666.0
2017-08-16 14:20:00,92.66,92.7,92.49,92.67,32663.0,92.66,92.7,92.49,92.67,32663.0
2017-08-16 14:30:00,92.66,92.7,92.54,92.7,17830.0,92.66,92.7,92.54,92.7,17830.0
2017-08-16 14:40:00,92.7,92.73,92.57,92.73,20177.0,92.7,92.73,92.57,92.73,20177.0
2017-08-16 14:50:00,92.72,92.84,92.66,92.8,22221.0,92.72,92.84,92.66,92.8,22221.0
2017-08-16 15:00:00,92.79,92.84,92.68,92.72,23755.0,92.79,92.84,92.68,92.72,23755.0
2017-08-16 15:10:00,92.71,92.76,92.66,92.69,19065.0,92.71,92.76,92.66,92.69,19065.0
2017-08-16 15:20:00,92.69,92.87,92.68,92.85,30648.0,92.69,92.87,92.68,92.85,30648.0
2017-08-16 15:30:00,92.85,92.86,92.74,92.8,61807.0,92.85,92.86,92.74,92.8,61807.0
2017-08-16 15:40:00,92.79,92.82,92.73,92.77,68815.0,92.79,92.82,92.73,92.77,68815.0
2017-08-16 15:50:00,92.76,92.76,92.52,92.59,116800.0,92.76,92.76,92.52,92.59,116800.0
2017-08-17 09:30:00,92.21,92.75,92.21,92.69,10649.0,92.21,92.75,92.21,92.69,10649.0
2017-08-17 09:40:00,92.68,93.02,92.63,93.02,11250.0,92.68,93.02,92.63,93.02,11250.0
2017-08-17 09:50:00,93.0,93.13,92.81,92.89,14954.0,93.0,93.13,92.81,92.89,14954.0
2017-08-17 10:00:00,92.8,92.89,92.64,92.66,8000.0,92.8,92.89,92.64,92.66,8000.0
2017-08-17 10:10:00,92.65,92.68,92.54,92.55,28061.0,92.65,92.68,92.54,92.55,28061.0
2017-08-17 10:20:00,92.55,92.57,92.35,92.46,19637.0,92.55,92.57,92.35,92.46,19637.0
2017-08-17 10:30:00,92.49,92.67,92.4,92.58,27179.0,92.49,92.67,92.4,92.58,27179.0
2017-08-17 10:40:00,92.56,92.62,92.36,92.59,17589.0,92.56,92.62,92.36,92.59,17589.0
2017-08-17 10:50:00,92.58,92.62,92.51,92.59,79443.0,92.58,92.62,92.51,92.59,79443.0
2017-08-17 11:00:00,92.59,92.63,92.5,92.56,34202.0,92.59,92.63,92.5,92.56,34202.0
2017-08-17 11:10:00,92.56,92.63,92.5,92.59,38443.0,92.56,92.63,92.5,92.59,38443.0
2017-08-17 11:20:00,92.6,92.63,92.5,92.62,34686.0,92.6,92.63,92.5,92.62,34686.0
2017-08-17 11:30:00,92.61,92.63,92.43,92.48,19828.0,92.61,92.63,92.43,92.48,19828.0
2017-08-17 11:40:00,92.52,92.56,92.44,92.46,65639.0,92.52,92.56,92.44,92.46,65639.0
2017-08-17 11:50:00,92.45,92.45,92.14,92.34,10116.0,92.45,92.45,92.14,92.34,10116.0
2017-08-17 12:00:00,92.32,92.5,92.31,92.48,16191.0,92.32,92.5,92.31,92.48,16191.0
2017-08-17 12:10:00,92.48,92.48,92.37,92.4,20482.0,92.48,92.48,92.37,92.4,20482.0
2017-08-17 12:20:00,92.37,92.4,92.32,92.36,13066.0,92.37,92.4,92.32,92.36,13066.0
2017-08-17 12:30:00,92.36,92.39,92.32,92.39,8828.0,92.36,92.39,92.32,92.39,8828.0
2017-08-17 12:40:00,92.4,92.5,92.4,92.47,14260.0,92.4,92.5,92.4,92.47,14260.0
2017-08-17 12:50:00,92.47,92.54,92.31,92.36,34009.0,92.47,92.54,92.31,92.36,34009.0
2017-08-17 13:00:00,92.39,92.47,92.34,92.35,16906.0,92.39,92.47,92.34,92.35,16906.0
2017-08-17 13:10:00,92.35,92.36,92.22,92.31,28087.0,92.35,92.36,92.22,92.31,28087.0
2017-08-17 13:20:00,92.31,92.32,92.23,92.23,25266.0,92.31,92.32,92.23,92.23,25266.0
2017-08-17 13:30:00,92.2,92.33,92.15,92.25,20075.0,92.2,92.33,92.15,92.25,20075.0
2017-08-17 13:40:00,92.21,92.24,92.14,92.15,17267.0,92.21,92.24,92.14,92.15,17267.0
2017-08-17 13:50:00,92.15,92.17,92.1,92.15,15467.0,92.15,92.17,92.1,92.15,15467.0
2017-08-17 14:00:00,92.17,92.26,92.15,92.25,12939.0,92.17,92.26,92.15,92.25,12939.0
2017-08-17 14:10:00,92.25,92.31,92.25,92.26,32739.0,92.25,92.31,92.25,92.26,32739.0
2017-08-17 14:20:00,92.25,92.42,92.25,92.39,22754.0,92.25,92.42,92.25,92.39,22754.0
2017-08-17 14:30:00,92.37,92.39,92.3,92.33,18577.0,92.37,92.39,92.3,92.33,18577.0
2017-08-17 14:40:00,92.32,92.34,92.23,92.23,17879.0,92.32,92.34,92.23,92.23,17879.0
2017-08-17 14:50:00,92.24,92.29,92.2,92.26,20498.0,92.24,92.29,92.2,92.26,20498.0
2017-08-17 15:00:00,92.26,92.27,92.04,92.23,24682.0,92.26,92.27,92.04,92.23,24682.0
2017-08-17 15:10:00,92.24,92.26,92.19,92.2,35312.0,92.24,92.26,92.19,92.2,35312.0
2017-08-17 15:20:00,92.22,92.31,92.15,92.31,33900.0,92.22,92.31,92.15,92.31,33900.0
2017-08-17 15:30:00,92.3,92.31,92.06,92.07,53447.0,92.3,92.31,92.06,92.07,53447.0
2017-08-17 15:40:00,92.05,92.05,91.85,91.86,34979.0,92.05,92.05,91.85,91.86,34979.0
2017-08-17 15:50:00,91.85,91.85,91.67,91.72,69902.0,91.85,91.85,91.67,91.72,69902.0
2017-08-18 09:30:00,91.53,91.53,91.06,91.1,39242.0,91.53,91.53,91.06,91.1,39242.0
2017-08-18 09:40:00,91.1,91.26,91.03,91.08,38177.0,91.1,91.26,91.03,91.08,38177.0
2017-08-18 09:50:00,91.08,91.11,90.56,90.65,37116.0,91.08,91.11,90.56,90.65,37116.0
2017-08-18 10:00:00,90.66,90.96,90.59,90.87,21581.0,90.66,90.96,90.59,90.87,21581.0
2017-08-18 10:10:00,90.89,91.03,90.82,91.02,21818.0,90.89,91.03,90.82,91.02,21818.0
2017-08-18 10:20:00,91.01,91.11,90.96,91.1,39701.0,91.01,91.11,90.96,91.1,39701.0
2017-08-18 10:30:00,91.08,91.14,91.05,91.14,16413.0,91.08,91.14,91.05,91.14,16413.0
2017-08-18 10:40:00,91.14,91.3,91.13,91.29,44644.0,91.14,91.3,91.13,91.29,44644.0
2017-08-18 10:50:00,91.3,91.52,91.28,91.32,17727.0,91.3,91.52,91.28,91.32,17727.0
2017-08-18 11:00:00,91.34,91.41,91.06,91.1,16376.0,91.34,91.41,91.06,91.1,16376.0
2017-08-18 11:10:00,91.13,91.24,91.01,91.24,8559.0,91.13,91.24,91.01,91.24,8559.0
2017-08-18 11:20:00,91.26,91.29,91.21,91.28,8716.0,91.26,91.29,91.21,91.28,8716.0
2017-08-18 11:30:00,91.29,91.34,91.19,91.28,7030.0,91.29,91.34,91.19,91.28,7030.0
2017-08-18 11:40:00,91.29,91.32,91.17,91.32,15895.0,91.29,91.32,91.17,91.32,15895.0
2017-08-18 11:50:00,91.36,91.72,91.33,91.69,21051.0,91.36,91.72,91.33,91.69,21051.0
2017-08-18 12:00:00,91.7,91.72,91.43,91.58,17520.0,91.7,91.72,91.43,91.58,17520.0
2017-08-18 12:10:00,91.58,91.66,91.46,91.53,18606.0,91.58,91.66,91.46,91.53,18606.0
2017-08-18 12:20:00,91.6,91.9,91.59,91.9,21122.0,91.6,91.9,91.59,91.9,21122.0
2017-08-18 12:30:00,91.94,91.94,91.68,91.86,23098.0,91.94,91.94,91.68,91.86,23098.0
2017-08-18 12:40:00,91.93,92.16,91.93,92.01,39660.0,91.93,92.16,91.93,92.01,39660.0
2017-08-18 12:50:00,92.05,92.09,91.95,92.02,17335.0,92.05,92.09,91.95,92.02,17335.0
2017-08-18 13:00:00,92.03,92.12,91.89,91.93,16010.0,92.03,92.12,91.89,91.93,16010.0
2017-08-18 13:10:00,91.89,91.96,91.77,91.83,15468.0,91.89,91.96,91.77,91.83,15468.0
2017-08-18 13:20:00,91.84,91.84,91.72,91.77,12183.0,91.84,91.84,91.72,91.77,12183.0
2017-08-18 13:30:00,91.76,91.98,91.76,91.98,20950.0,91.76,91.98,91.76,91.98,20950.0
2017-08-18 13:40:00,91.95,91.98,91.75,91.75,17581.0,91.95,91.98,91.75,91.75,17581.0
2017-08-18 13:50:00,91.78,91.86,91.75,91.81,19030.0,91.78,91.86,91.75,91.81,19030.0
2017-08-18 14:00:00,91.81,91.81,91.76,91.79,6422.0,91.81,91.81,91.76,91.79,6422.0
2017-08-18 14:10:00,91.8,91.92,91.8,91.81,10789.0,91.8,91.92,91.8,91.81,10789.0
2017-08-18 14:20:00,91.83,91.91,91.8,91.89,21989.0,91.83,91.91,91.8,91.89,21989.0
2017-08-18 14:30:00,91.92,92.13,91.92,92.05,24693.0,91.92,92.13,91.92,92.05,24693.0
2017-08-18 14:40:00,92.05,92.22,92.05,92.17,21026.0,92.05,92.22,92.05,92.17,21026.0
2017-08-18 14:50:00,92.18,92.2,91.95,92.02,20935.0,92.18,92.2,91.95,92.02,20935.0
2017-08-18 15:00:00,92.0,92.06,91.92,92.05,26584.0,92.0,92.06,91.92,92.05,26584.0
2017-08-18 15:10:00,92.05,92.05,91.9,91.93,21590.0,92.05,92.05,91.9,91.93,21590.0
2017-08-18 15:20:00,91.94,92.11,91.94,92.11,27650.0,91.94,92.11,91.94,92.11,27650.0
2017-08-18 15:30:00,92.11,92.12,92.01,92.09,39230.0,92.11,92.12,92.01,92.09,39230.0
2017-08-18 15:40:00,92.09,92.11,91.77,91.8,44719.0,92.09,92.11,91.77,91.8,44719.0
2017-08-18 15:50:00,91.8,91.8,91.52,91.59,70019.0,91.8,91.8,91.52,91.59,70019.0
2017-08-21 09:30:00,91.55,91.83,91.55,91.78,8549.0,91.55,91.83,91.55,91.78,8549.0
2017-08-21 09:40:00,91.82,92.44,91.82,92.36,19166.0,91.82,92.44,91.82,92.36,19166.0
2017-08-21 09:50:00,92.34,92.48,92.23,92.37,19699.0,92.34,92.48,92.23,92.37,19699.0
2017-08-21 10:00:00,92.37,92.38,92.1,92.11,14029.0,92.37,92.38,92.1,92.11,14029.0
2017-08-21 10:10:00,92.12,92.35,92.09,92.35,15442.0,92.12,92.35,92.09,92.35,15442.0
2017-08-21 10:20:00,92.34,92.49,92.32,92.44,10931.0,92.34,92.49,92.32,92.44,10931.0
2017-08-21 10:30:00,92.4,92.47,92.37,92.41,20607.0,92.4,92.47,92.37,92.41,20607.0
2017-08-21 10:40:00,92.39,92.53,92.38,92.53,11537.0,92.39,92.53,92.38,92.53,11537.0
2017-08-21 10:50:00,92.55,92.81,92.55,92.75,23705.0,92.55,92.81,92.55,92.75,23705.0
2017-08-21 11:00:00,92.73,92.86,92.67,92.8,14798.0,92.73,92.86,92.67,92.8,14798.0
2017-08-21 11:10:00,92.82,92.9,92.8,92.81,26579.0,92.82,92.9,92.8,92.81,26579.0
2017-08-21 11:20:00,92.81,92.87,92.8,92.86,13606.0,92.81,92.87,92.8,92.86,13606.0
2017-08-21 11:30:00,92.87,92.91,92.78,92.87,15730.0,92.87,92.91,92.78,92.87,15730.0
2017-08-21 11:40:00,92.84,92.85,92.65,92.66,9935.0,92.84,92.85,92.65,92.66,9935.0
2017-08-21 11:50:00,92.69,92.85,92.69,92.77,6570.0,92.69,92.85,92.69,92.77,6570.0
2017-08-21 12:00:00,92.79,92.92,92.77,92.91,15148.0,92.79,92.92,92.77,92.91,15148.0
2017-08-21 12:10:00,92.9,92.95,92.77,92.78,12500.0,92.9,92.95,92.77,92.78,12500.0
2017-08-21 12:20:00,92.8,92.8,92.54,92.59,6692.0,92.8,92.8,92.54,92.59,6692.0
2017-08-21 12:30:00,92.55,92.58,92.44,92.57,10920.0,92.55,92.58,92.44,92.57,10920.0
2017-08-21 12:40:00,92.58,92.7,92.57,92.7,21548.0,92.58,92.7,92.57,92.7,21548.0
2017-08-21 12:50:00,92.69,92.7,92.65,92.66,9801.0,92.69,92.7,92.65,92.66,9801.0
2017-08-21 13:00:00,92.65,92.68,92.65,92.67,11857.0,92.65,92.68,92.65,92.67,11857.0
2017-08-21 13:10:00,92.65,92.78,92.65,92.76,8782.0,92.65,92.78,92.65,92.76,8782.0
2017-08-21 13:20:00,92.77,92.8,92.71,92.73,8916.0,92.77,92.8,92.71,92.73,8916.0
2017-08-21 13:30:00,92.73,92.8,92.71,92.77,10134.0,92.73,92.8,92.71,92.77,10134.0
2017-08-21 13:40:00,92.79,92.83,92.77,92.81,7315.0,92.79,92.83,92.77,92.81,7315.0
2017-08-21 13:50:00,92.81,92.82,92.69,92.72,7356.0,92.81,92.82,92.69,92.72,7356.0
2017-08-21 14:00:00,92.71,92.71,92.56,92.62,8491.0,92.71,92.71,92.56,92.62,8491.0
2017-08-21 14:10:00,92.58,92.63,92.58,92.63,3400.0,92.58,92.63,92.58,92.63,3400.0
2017-08-21 14:20:00,92.6,92.69,92.57,92.65,8527.0,92.6,92.69,92.57,92.65,8527.0
2017-08-21 14:30:00,92.66,92.76,92.66,92.74,14917.0,92.66,92.76,92.66,92.74,14917.0
2017-08-21 14:40:00,92.74,92.8,92.72,92.75,9722.0,92.74,92.8,92.72,92.75,9722.0
2017-08-21 14:50:00,92.76,92.8,92.71,92.72,10567.0,92.76,92.8,92.71,92.72,10567.0
2017-08-21 15:00:00,92.71,92.78,92.66,92.78,10009.0,92.71,92.78,92.66,92.78,10009.0
2017-08-21 15:10:00,92.79,92.86,92.72,92.8,27101.0,92.79,92.86,92.72,92.8,27101.0
2017-08-21 15:20:00,92.81,92.81,92.59,92.66,13397.0,92.81,92.81,92.59,92.66,13397.0
2017-08-21 15:30:00,92.65,92.81,92.63,92.73,24601.0,92.65,92.81,92.63,92.73,24601.0
2017-08-21 15:40:00,92.72,92.81,92.71,92.75,38215.0,92.72,92.81,92.71,92.75,38215.0
2017-08-21 15:50:00,92.75,92.97,92.75,92.85,129078.0,92.75,92.97,92.75,92.85,129078.0
2017-08-22 09:30:00,93.3,93.85,93.19,93.72,20488.0,93.3,93.85,93.19,93.72,20488.0
2017-08-22 09:40:00,93.71,94.16,93.65,94.16,13010.0,93.71,94.16,93.65,94.16,13010.0
2017-08-22 09:50:00,94.12,94.26,94.01,94.15,31111.0,94.12,94.26,94.01,94.15,31111.0
2017-08-22 10:00:00,94.15,94.37,94.12,94.31,17707.0,94.15,94.37,94.12,94.31,17707.0
2017-08-22 10:10:00,94.3,94.69,94.3,94.61,25918.0,94.3,94.69,94.3,94.61,25918.0
2017-08-22 10:20:00,94.61,94.66,94.46,94.46,20661.0,94.61,94.66,94.46,94.46,20661.0
2017-08-22 10:30:00,94.45,94.55,94.34,94.55,10097.0,94.45,94.55,94.34,94.55,10097.0
2017-08-22 10:40:00,94.56,94.63,94.52,94.63,15314.0,94.56,94.63,94.52,94.63,15314.0
2017-08-22 10:50:00,94.64,94.77,94.63,94.73,26511.0,94.64,94.77,94.63,94.73,26511.0
2017-08-22 11:00:00,94.73,94.73,94.27,94.32,17764.0,94.73,94.73,94.27,94.32,17764.0
2017-08-22 11:10:00,94.3,94.36,94.19,94.36,13113.0,94.3,94.36,94.19,94.36,13113.0
2017-08-22 11:20:00,94.38,94.57,94.38,94.5,15506.0,94.38,94.57,94.38,94.5,15506.0
2017-08-22 11:30:00,94.49,94.49,94.31,94.38,17359.0,94.49,94.49,94.31,94.38,17359.0
2017-08-22 11:40:00,94.37,94.37,94.25,94.25,12858.0,94.37,94.37,94.25,94.25,12858.0
2017-08-22 11:50:00,94.26,94.31,94.18,94.24,20641.0,94.26,94.31,94.18,94.24,20641.0
2017-08-22 12:00:00,94.22,94.52,94.22,94.25,25924.0,94.22,94.52,94.22,94.25,25924.0
2017-08-22 12:10:00,94.25,94.4,94.16,94.39,19525.0,94.25,94.4,94.16,94.39,19525.0
2017-08-22 12:20:00,94.39,94.45,94.2,94.29,24498.0,94.39,94.45,94.2,94.29,24498.0
2017-08-22 12:30:00,94.28,94.32,94.24,94.3,11139.0,94.28,94.32,94.24,94.3,11139.0
2017-08-22 12:40:00,94.31,94.43,94.29,94.31,11558.0,94.31,94.43,94.29,94.31,11558.0
2017-08-22 12:50:00,94.32,94.4,94.28,94.3,18628.0,94.32,94.4,94.28,94.3,18628.0
2017-08-22 13:00:00,94.29,94.3,94.04,94.04,9639.0,94.29,94.3,94.04,94.04,9639.0
2017-08-22 13:10:00,94.07,94.21,94.06,94.15,15442.0,94.07,94.21,94.06,94.15,15442.0
2017-08-22 13:20:00,94.15,94.37,94.15,94.21,17012.0,94.15,94.37,94.15,94.21,17012.0
2017-08-22 13:30:00,94.21,94.3,94.19,94.23,15549.0,94.21,94.3,94.19,94.23,15549.0
2017-08-22 13:40:00,94.27,94.31,94.24,94.25,14185.0,94.27,94.31,94.24,94.25,14185.0
2017-08-22 13:50:00,94.26,94.35,94.18,94.18,11543.0,94.26,94.35,94.18,94.18,11543.0
2017-08-22 14:00:00,94.21,94.22,94.11,94.14,17935.0,94.21,94.22,94.11,94.14,17935.0
2017-08-22 14:10:00,94.13,94.23,94.12,94.19,10172.0,94.13,94.23,94.12,94.19,10172.0
2017-08-22 14:20:00,94.2,94.26,94.19,94.21,12093.0,94.2,94.26,94.19,94.21,12093.0
2017-08-22 14:30:00,94.23,94.4,94.2,94.4,20971.0,94.23,94.4,94.2,94.4,20971.0
2017-08-22 14:40:00,94.39,94.55,94.35,94.41,27318.0,94.39,94.55,94.35,94.41,27318.0
2017-08-22 14:50:00,94.43,94.45,94.37,94.37,18930.0,94.43,94.45,94.37,94.37,18930.0
2017-08-22 15:00:00,94.38,94.58,94.33,94.58,24718.0,94.38,94.58,94.33,94.58,24718.0
2017-08-22 15:10:00,94.58,94.69,94.57,94.65,26150.0,94.58,94.69,94.57,94.65,26150.0
2017-08-22 15:20:00,94.64,94.7,94.57,94.7,19749.0,94.64,94.7,94.57,94.7,19749.0
2017-08-22 15:30:00,94.7,94.78,94.7,94.78,39299.0,94.7,94.78,94.7,94.78,39299.0
2017-08-22 15:40:00,94.78,94.81,94.69,94.81,66961.0,94.78,94.81,94.69,94.81,66961.0
2017-08-22 15:50:00,94.81,94.83,94.67,94.73,99080.0,94.81,94.83,94.67,94.73,99080.0
2017-08-23 09:30:00,94.3,94.74,94.07,94.73,18077.0,94.3,94.74,94.07,94.73,18077.0
2017-08-23 09:40:00,94.78,94.92,94.43,94.9,13796.0,94.78,94.92,94.43,94.9,13796.0
2017-08-23 09:50:00,94.91,94.92,94.51,94.79,15355.0,94.91,94.92,94.51,94.79,15355.0
2017-08-23 10:00:00,94.72,94.84,94.56,94.66,27398.0,94.72,94.84,94.56,94.66,27398.0
2017-08-23 10:10:00,94.62,94.89,94.62,94.88,6000.0,94.62,94.89,94.62,94.88,6000.0
2017-08-23 10:20:00,94.86,94.86,94.59,94.7,10160.0,94.86,94.86,94.59,94.7,10160.0
2017-08-23 10:30:00,94.72,94.83,94.55,94.8,11802.0,94.72,94.83,94.55,94.8,11802.0
2017-08-23 10:40:00,94.79,94.93,94.77,94.88,27216.0,94.79,94.93,94.77,94.88,27216.0
2017-08-23 10:50:00,94.86,94.87,94.31,94.42,15660.0,94.86,94.87,94.31,94.42,15660.0
2017-08-23 11:00:00,94.43,94.65,94.38,94.48,14503.0,94.43,94.65,94.38,94.48,14503.0
2017-08-23 11:10:00,94.54,94.57,94.47,94.5,9402.0,94.54,94.57,94.47,94.5,9402.0
2017-08-23 11:20:00,94.59,94.71,94.56,94.7,4549.0,94.59,94.71,94.56,94.7,4549.0
2017-08-23 11:30:00,94.67,94.72,94.51,94.6,9533.0,94.67,94.72,94.51,94.6,9533.0
2017-08-23 11:40:00,94.64,94.68,94.44,94.46,10561.0,94.64,94.68,94.44,94.46,10561.0
2017-08-23 11:50:00,94.48,94.61,94.35,94.39,13900.0,94.48,94.61,94.35,94.39,13900.0
2017-08-23 12:00:00,94.38,94.39,94.27,94.39,5100.0,94.38,94.39,94.27,94.39,5100.0
2017-08-23 12:10:00,94.34,94.42,94.28,94.35,15966.0,94.34,94.42,94.28,94.35,15966.0
2017-08-23 12:20:00,94.38,94.38,94.12,94.13,8668.0,94.38,94.38,94.12,94.13,8668.0
2017-08-23 12:30:00,94.17,94.17,94.03,94.08,14600.0,94.17,94.17,94.03,94.08,14600.0
2017-08-23 12:40:00,94.06,94.06,93.84,93.86,12533.0,94.06,94.06,93.84,93.86,12533.0
2017-08-23 12:50:00,93.87,93.9,93.76,93.83,13533.0,93.87,93.9,93.76,93.83,13533.0
2017-08-23 13:00:00,93.83,94.16,93.83,94.15,12108.0,93.83,94.16,93.83,94.15,12108.0
2017-08-23 13:10:00,94.15,94.17,94.06,94.1,8504.0,94.15,94.17,94.06,94.1,8504.0
2017-08-23 13:20:00,94.11,94.17,94.08,94.08,4800.0,94.11,94.17,94.08,94.08,4800.0
2017-08-23 13:30:00,94.08,94.11,94.0,94.05,6701.0,94.08,94.11,94.0,94.05,6701.0
2017-08-23 13:40:00,94.04,94.04,93.87,93.87,9290.0,94.04,94.04,93.87,93.87,9290.0
2017-08-23 13:50:00,93.86,93.99,93.83,93.99,11072.0,93.86,93.99,93.83,93.99,11072.0
2017-08-23 14:00:00,94.05,94.17,94.03,94.14,9563.0,94.05,94.17,94.03,94.14,9563.0
2017-08-23 14:10:00,94.17,94.24,94.14,94.23,6456.0,94.17,94.24,94.14,94.23,6456.0
2017-08-23 14:20:00,94.18,94.2,94.07,94.15,9780.0,94.18,94.2,94.07,94.15,9780.0
2017-08-23 14:30:00,94.14,94.27,94.09,94.22,9792.0,94.14,94.27,94.09,94.22,9792.0
2017-08-23 14:40:00,94.26,94.36,94.25,94.35,8894.0,94.26,94.36,94.25,94.35,8894.0
2017-08-23 14:50:00,94.33,94.33,94.16,94.25,13529.0,94.33,94.33,94.16,94.25,13529.0
2017-08-23 15:00:00,94.27,94.29,94.21,94.27,9339.0,94.27,94.29,94.21,94.27,9339.0
2017-08-23 15:10:00,94.3,94.37,94.26,94.37,14055.0,94.3,94.37,94.26,94.37,14055.0
2017-08-23 15:20:00,94.36,94.4,94.33,94.34,11859.0,94.36,94.4,94.33,94.34,11859.0
2017-08-23 15:30:00,94.35,94.45,94.29,94.43,21374.0,94.35,94.45,94.29,94.43,21374.0
2017-08-23 15:40:00,94.43,94.43,94.23,94.3,23472.0,94.43,94.43,94.23,94.3,23472.0
2017-08-23 15:50:00,94.31,94.32,94.12,94.12,51043.0,94.31,94.32,94.12,94.12,51043.0
2017-08-24 09:30:00,94.55,94.88,94.46,94.8,48525.0,94.55,94.88,94.46,94.8,48525.0
2017-08-24 09:40:00,94.86,94.9,94.59,94.6,13388.0,94.86,94.9,94.59,94.6,13388.0
2017-08-24 09:50:00,94.62,94.88,94.55,94.8,47545.0,94.62,94.88,94.55,94.8,47545.0
2017-08-24 10:00:00,94.77,94.87,94.66,94.83,11399.0,94.77,94.87,94.66,94.83,11399.0
2017-08-24 10:10:00,94.84,94.9,94.79,94.88,24417.0,94.84,94.9,94.79,94.88,24417.0
2017-08-24 10:20:00,94.86,94.92,94.79,94.9,13194.0,94.86,94.92,94.79,94.9,13194.0
2017-08-24 10:30:00,94.9,95.45,94.9,95.32,114790.0,94.9,95.45,94.9,95.32,114790.0
2017-08-24 10:40:00,95.28,95.28,95.09,95.16,12785.0,95.28,95.28,95.09,95.16,12785.0
2017-08-24 10:50:00,95.08,95.19,95.03,95.13,17997.0,95.08,95.19,95.03,95.13,17997.0
2017-08-24 11:00:00,95.13,95.14,95.0,95.12,9011.0,95.13,95.14,95.0,95.12,9011.0
2017-08-24 11:10:00,95.15,95.15,94.88,94.89,18334.0,95.15,95.15,94.88,94.89,18334.0
2017-08-24 11:20:00,94.86,94.89,94.67,94.68,13888.0,94.86,94.89,94.67,94.68,13888.0
2017-08-24 11:30:00,94.69,94.71,94.48,94.59,16601.0,94.69,94.71,94.48,94.59,16601.0
2017-08-24 11:40:00,94.58,94.77,94.55,94.73,18188.0,94.58,94.77,94.55,94.73,18188.0
2017-08-24 11:50:00,94.72,94.73,94.39,94.44,10539.0,94.72,94.73,94.39,94.44,10539.0
2017-08-24 12:00:00,94.45,94.6,94.43,94.44,14527.0,94.45,94.6,94.43,94.44,14527.0
2017-08-24 12:10:00,94.42,94.5,94.37,94.4,11551.0,94.42,94.5,94.37,94.4,11551.0
2017-08-24 12:20:00,94.39,94.4,94.32,94.33,6072.0,94.39,94.4,94.32,94.33,6072.0
2017-08-24 12:30:00,94.36,94.58,94.35,94.58,11295.0,94.36,94.58,94.35,94.58,11295.0
2017-08-24 12:40:00,94.58,94.62,94.51,94.53,9405.0,94.58,94.62,94.51,94.53,9405.0
2017-08-24 12:50:00,94.53,94.57,94.36,94.39,35360.0,94.53,94.57,94.36,94.39,35360.0
2017-08-24 13:00:00,94.38,94.46,94.32,94.42,15386.0,94.38,94.46,94.32,94.42,15386.0
2017-08-24 13:10:00,94.44,94.57,94.43,94.5,13386.0,94.44,94.57,94.43,94.5,13386.0
2017-08-24 13:20:00,94.51,94.51,94.46,94.49,9161.0,94.51,94.51,94.46,94.49,9161.0
2017-08-24 13:30:00,94.47,94.47,94.33,94.34,9982.0,94.47,94.47,94.33,94.34,9982.0
2017-08-24 13:40:00,94.37,94.52,94.36,94.41,13786.0,94.37,94.52,94.36,94.41,13786.0
2017-08-24 13:50:00,94.41,94.49,94.4,94.48,8650.0,94.41,94.49,94.4,94.48,8650.0
2017-08-24 14:00:00,94.48,94.56,94.46,94.49,23310.0,94.48,94.56,94.46,94.49,23310.0
2017-08-24 14:10:00,94.49,94.52,94.18,94.5,31968.0,94.49,94.52,94.18,94.5,31968.0
2017-08-24 14:20:00,94.5,94.7,94.47,94.7,27555.0,94.5,94.7,94.47,94.7,27555.0
2017-08-24 14:30:00,94.69,94.8,94.68,94.78,37606.0,94.69,94.8,94.68,94.78,37606.0
2017-08-24 14:40:00,94.78,94.78,94.67,94.75,27863.0,94.78,94.78,94.67,94.75,27863.0
2017-08-24 14:50:00,94.75,95.01,94.74,95.01,42783.0,94.75,95.01,94.74,95.01,42783.0
2017-08-24 15:00:00,94.99,95.01,94.77,94.78,27170.0,94.99,95.01,94.77,94.78,27170.0
2017-08-24 15:10:00,94.78,94.99,94.73,94.98,25721.0,94.78,94.99,94.73,94.98,25721.0
2017-08-24 15:20:00,94.99,95.17,94.95,95.13,28391.0,94.99,95.17,94.95,95.13,28391.0
2017-08-24 15:30:00,95.14,95.18,95.08,95.15,34430.0,95.14,95.18,95.08,95.15,34430.0
2017-08-24 15:40:00,95.15,95.2,95.14,95.16,80153.0,95.15,95.2,95.14,95.16,80153.0
2017-08-24 15:50:00,95.15,95.18,95.12,95.15,96852.0,95.15,95.18,95.12,95.15,96852.0
2017-08-25 09:30:00,98.5,99.95,97.87,99.62,647081.0,98.5,99.95,97.87,99.62,647081.0
2017-08-25 09:40:00,99.62,99.86,98.9,98.9,310733.0,99.62,99.86,98.9,98.9,310733.0
2017-08-25 09:50:00,98.92,99.5,98.84,99.31,315277.0,98.92,99.5,98.84,99.31,315277.0
2017-08-25 10:00:00,99.31,99.64,99.09,99.44,287775.0,99.31,99.64,99.09,99.44,287775.0
2017-08-25 10:10:00,99.44,99.44,99.05,99.13,238554.0,99.44,99.44,99.05,99.13,238554.0
2017-08-25 10:20:00,99.12,99.58,99.09,99.5,326567.0,99.12,99.58,99.09,99.5,326567.0
2017-08-25 10:30:00,99.5,99.86,99.46,99.84,328396.0,99.5,99.86,99.46,99.84,328396.0
2017-08-25 10:40:00,99.85,99.85,99.44,99.62,268989.0,99.85,99.85,99.44,99.62,268989.0
2017-08-25 10:50:00,99.62,99.67,99.45,99.6,250171.0,99.62,99.67,99.45,99.6,250171.0
2017-08-25 11:00:00,99.59,99.74,99.52,99.58,236380.0,99.59,99.74,99.52,99.58,236380.0
2017-08-25 11:10:00,99.58,99.67,99.48,99.62,274276.0,99.58,99.67,99.48,99.62,274276.0
2017-08-25 11:20:00,99.65,99.68,99.51,99.54,191285.0,99.65,99.68,99.51,99.54,191285.0
2017-08-25 11:30:00,99.54,99.54,99.34,99.4,268752.0,99.54,99.54,99.34,99.4,268752.0
2017-08-25 11:40:00,99.4,99.44,99.12,99.2,216193.0,99.4,99.44,99.12,99.2,216193.0
2017-08-25 11:50:00,99.21,99.32,98.88,98.9,198877.0,99.21,99.32,98.88,98.9,198877.0
2017-08-25 12:00:00,98.9,99.25,98.81,99.08,155579.0,98.9,99.25,98.81,99.08,155579.0
2017-08-25 12:10:00,99.06,99.13,98.94,99.04,147185.0,99.06,99.13,98.94,99.04,147185.0
2017-08-25 12:20:00,99.04,99.06,98.89,98.94,123950.0,99.04,99.06,98.89,98.94,123950.0
2017-08-25 12:30:00,98.95,98.97,98.83,98.91,151505.0,98.95,98.97,98.83,98.91,151505.0
2017-08-25 12:40:00,98.91,99.0,98.82,98.96,109999.0,98.91,99.0,98.82,98.96,109999.0
2017-08-25 12:50:00,98.96,99.05,98.76,98.89,91972.0,98.96,99.05,98.76,98.89,91972.0
2017-08-25 13:00:00,98.9,98.97,98.72,98.92,159084.0,98.9,98.97,98.72,98.92,159084.0
2017-08-25 13:10:00,98.93,99.0,98.84,98.93,136465.0,98.93,99.0,98.84,98.93,136465.0
2017-08-25 13:20:00,98.92,99.12,98.85,99.09,97089.0,98.92,99.12,98.85,99.09,97089.0
2017-08-25 13:30:00,99.09,99.11,98.93,99.0,106691.0,99.09,99.11,98.93,99.0,106691.0
2017-08-25 13:40:00,98.99,99.02,98.92,98.96,148479.0,98.99,99.02,98.92,98.96,148479.0
2017-08-25 13:50:00,98.96,99.12,98.94,99.12,110438.0,98.96,99.12,98.94,99.12,110438.0
2017-08-25 14:00:00,99.12,99.33,99.12,99.23,112330.0,99.12,99.33,99.12,99.23,112330.0
2017-08-25 14:10:00,99.23,99.3,99.13,99.29,228288.0,99.23,99.3,99.13,99.29,228288.0
2017-08-25 14:20:00,99.29,99.34,99.15,99.25,299089.0,99.29,99.34,99.15,99.25,299089.0
2017-08-25 14:30:00,99.25,99.27,98.97,99.12,156795.0,99.25,99.27,98.97,99.12,156795.0
2017-08-25 14:40:00,99.12,99.16,98.94,99.06,159929.0,99.12,99.16,98.94,99.06,159929.0
2017-08-25 14:50:00,99.06,99.09,98.96,99.04,218023.0,99.06,99.09,98.96,99.04,218023.0
2017-08-25 15:00:00,99.03,99.04,98.62,98.98,225406.0,99.03,99.04,98.62,98.98,225406.0
2017-08-25 15:10:00,98.98,99.0,98.75,98.77,241445.0,98.98,99.0,98.75,98.77,241445.0
2017-08-25 15:20:00,98.77,98.79,98.73,98.76,203544.0,98.77,98.79,98.73,98.76,203544.0
2017-08-25 15:30:00,98.75,98.84,98.75,98.79,272139.0,98.75,98.84,98.75,98.79,272139.0
2017-08-25 15:40:00,98.8,99.0,98.79,98.98,273731.0,98.8,99.0,98.79,98.98,273731.0
2017-08-25 15:50:00,98.98,98.99,98.73,98.8,498623.0,98.98,98.99,98.73,98.8,498623.0
2017-08-28 09:30:00,97.46,98.74,96.55,96.57,463931.0,97.46,98.74,96.55,96.57,463931.0
2017-08-28 09:40:00,96.57,97.06,96.56,96.94,285328.0,96.57,97.06,96.56,96.94,285328.0
2017-08-28 09:50:00,96.93,97.33,96.79,97.22,205836.0,96.93,97.33,96.79,97.22,205836.0
2017-08-28 10:00:00,97.22,97.31,96.95,97.1,253205.0,97.22,97.31,96.95,97.1,253205.0
2017-08-28 10:10:00,97.11,97.31,96.95,97.12,188066.0,97.11,97.31,96.95,97.12,188066.0
2017-08-28 10:20:00,97.12,97.46,97.0,97.29,287389.0,97.12,97.46,97.0,97.29,287389.0
2017-08-28 10:30:00,97.27,97.55,97.24,97.38,150656.0,97.27,97.55,97.24,97.38,150656.0
2017-08-28 10:40:00,97.38,97.44,97.22,97.29,90146.0,97.38,97.44,97.22,97.29,90146.0
2017-08-28 10:50:00,97.3,97.39,97.15,97.25,119888.0,97.3,97.39,97.15,97.25,119888.0
2017-08-28 11:00:00,97.25,97.38,97.14,97.2,108491.0,97.25,97.38,97.14,97.2,108491.0
2017-08-28 11:10:00,97.14,97.18,96.82,97.04,173202.0,97.14,97.18,96.82,97.04,173202.0
2017-08-28 11:20:00,97.03,97.08,96.76,96.76,99199.0,97.03,97.08,96.76,96.76,99199.0
2017-08-28 11:30:00,96.76,96.81,96.49,96.58,131425.0,96.76,96.81,96.49,96.58,131425.0
2017-08-28 11:40:00,96.56,96.65,96.46,96.47,110896.0,96.56,96.65,96.46,96.47,110896.0
2017-08-28 11:50:00,96.45,96.68,96.35,96.66,140598.0,96.45,96.68,96.35,96.66,140598.0
2017-08-28 12:00:00,96.66,96.97,96.6,96.92,66440.0,96.66,96.97,96.6,96.92,66440.0
2017-08-28 12:10:00,96.91,96.96,96.76,96.91,77273.0,96.91,96.96,96.76,96.91,77273.0
2017-08-28 12:20:00,96.86,96.93,96.68,96.7,78141.0,96.86,96.93,96.68,96.7,78141.0
2017-08-28 12:30:00,96.7,97.04,96.7,97.02,74189.0,96.7,97.04,96.7,97.02,74189.0
2017-08-28 12:40:00,97.02,97.02,96.73,96.93,87018.0,97.02,97.02,96.73,96.93,87018.0
2017-08-28 12:50:00,96.94,97.24,96.93,97.22,115575.0,96.94,97.24,96.93,97.22,115575.0
2017-08-28 13:00:00,97.23,97.31,97.18,97.31,98980.0,97.23,97.31,97.18,97.31,98980.0
2017-08-28 13:10:00,97.3,97.36,97.17,97.33,88198.0,97.3,97.36,97.17,97.33,88198.0
2017-08-28 13:20:00,97.33,97.35,97.27,97.31,85651.0,97.33,97.35,97.27,97.31,85651.0
2017-08-28 13:30:00,97.31,97.33,96.9,96.96,200084.0,97.31,97.33,96.9,96.96,200084.0
2017-08-28 13:40:00,96.96,96.99,96.73,96.88,117774.0,96.96,96.99,96.73,96.88,117774.0
2017-08-28 13:50:00,96.88,96.89,96.54,96.6,156305.0,96.88,96.89,96.54,96.6,156305.0
2017-08-28 14:00:00,96.6,96.6,96.25,96.45,325068.0,96.6,96.6,96.25,96.45,325068.0
2017-08-28 14:10:00,96.43,96.48,96.08,96.12,484710.0,96.43,96.48,96.08,96.12,484710.0
2017-08-28 14:20:00,96.12,96.36,96.09,96.33,177299.0,96.12,96.36,96.09,96.33,177299.0
2017-08-28 14:30:00,96.34,96.77,96.3,96.54,129585.0,96.34,96.77,96.3,96.54,129585.0
2017-08-28 14:40:00,96.55,96.73,96.3,96.48,208332.0,96.55,96.73,96.3,96.48,208332.0
2017-08-28 14:50:00,96.48,96.54,96.13,96.15,260629.0,96.48,96.54,96.13,96.15,260629.0
2017-08-28 15:00:00,96.14,96.4,95.86,95.86,329920.0,96.14,96.4,95.86,95.86,329920.0
2017-08-28 15:10:00,95.86,95.98,95.78,95.82,320930.0,95.86,95.98,95.78,95.82,320930.0
2017-08-28 15:20:00,95.82,96.0,95.7,95.71,412626.0,95.82,96.0,95.7,95.71,412626.0
2017-08-28 15:30:00,95.72,96.13,95.61,96.02,665462.0,95.72,96.13,95.61,96.02,665462.0
2017-08-28 15:40:00,96.02,96.02,95.3,95.48,793659.0,96.02,96.02,95.3,95.48,793659.0
2017-08-28 15:50:00,95.47,95.77,95.07,95.4,2512006.0,95.47,95.77,95.07,95.4,2512006.0
2017-08-29 09:30:00,95.41,96.21,95.25,96.08,109274.0,95.41,96.21,95.25,96.08,109274.0
2017-08-29 09:40:00,96.08,96.39,95.95,96.01,99322.0,96.08,96.39,95.95,96.01,99322.0
2017-08-29 09:50:00,96.03,96.3,95.97,96.1,127004.0,96.03,96.3,95.97,96.1,127004.0
2017-08-29 10:00:00,96.08,96.29,95.97,96.26,59278.0,96.08,96.29,95.97,96.26,59278.0
2017-08-29 10:10:00,96.25,96.65,96.18,96.56,148031.0,96.25,96.65,96.18,96.56,148031.0
2017-08-29 10:20:00,96.55,97.33,96.55,97.14,161309.0,96.55,97.33,96.55,97.14,161309.0
2017-08-29 10:30:00,97.14,97.16,96.75,96.79,91220.0,97.14,97.16,96.75,96.79,91220.0
2017-08-29 10:40:00,96.79,96.94,96.63,96.89,37271.0,96.79,96.94,96.63,96.89,37271.0
2017-08-29 10:50:00,96.83,96.83,96.64,96.65,41116.0,96.83,96.83,96.64,96.65,41116.0
2017-08-29 11:00:00,96.66,97.02,96.52,96.87,28042.0,96.66,97.02,96.52,96.87,28042.0
2017-08-29 11:10:00,96.87,96.97,96.76,96.85,55471.0,96.87,96.97,96.76,96.85,55471.0
2017-08-29 11:20:00,96.85,96.97,96.58,96.67,98730.0,96.85,96.97,96.58,96.67,98730.0
2017-08-29 11:30:00,96.65,96.97,96.58,96.69,52997.0,96.65,96.97,96.58,96.69,52997.0
2017-08-29 11:40:00,96.66,96.96,96.63,96.92,59559.0,96.66,96.96,96.63,96.92,59559.0
2017-08-29 11:50:00,96.9,96.93,96.66,96.76,51787.0,96.9,96.93,96.66,96.76,51787.0
2017-08-29 12:00:00,96.8,96.95,96.75,96.9,36088.0,96.8,96.95,96.75,96.9,36088.0
2017-08-29 12:10:00,96.89,96.93,96.1,96.32,51101.0,96.89,96.93,96.1,96.32,51101.0
2017-08-29 12:20:00,96.37,96.42,96.05,96.06,32982.0,96.37,96.42,96.05,96.06,32982.0
2017-08-29 12:30:00,96.14,96.22,96.01,96.07,39645.0,96.14,96.22,96.01,96.07,39645.0
2017-08-29 12:40:00,96.08,96.25,96.04,96.25,22692.0,96.08,96.25,96.04,96.25,22692.0
2017-08-29 12:50:00,96.25,96.68,96.25,96.46,46446.0,96.25,96.68,96.25,96.46,46446.0
2017-08-29 13:00:00,96.44,96.62,96.26,96.5,52404.0,96.44,96.62,96.26,96.5,52404.0
2017-08-29 13:10:00,96.49,96.64,96.35,96.4,72141.0,96.49,96.64,96.35,96.4,72141.0
2017-08-29 13:20:00,96.4,96.65,96.39,96.61,35087.0,96.4,96.65,96.39,96.61,35087.0
2017-08-29 13:30:00,96.61,96.8,96.47,96.61,68670.0,96.61,96.8,96.47,96.61,68670.0
2017-08-29 13:40:00,96.59,96.72,96.47,96.47,45356.0,96.59,96.72,96.47,96.47,45356.0
2017-08-29 13:50:00,96.49,96.57,96.28,96.46,38404.0,96.49,96.57,96.28,96.46,38404.0
2017-08-29 14:00:00,96.47,96.55,96.37,96.51,36840.0,96.47,96.55,96.37,96.51,36840.0
2017-08-29 14:10:00,96.51,96.77,96.51,96.73,62887.0,96.51,96.77,96.51,96.73,62887.0
2017-08-29 14:20:00,96.72,96.84,96.57,96.61,58195.0,96.72,96.84,96.57,96.61,58195.0
2017-08-29 14:30:00,96.62,96.65,96.31,96.47,50840.0,96.62,96.65,96.31,96.47,50840.0
2017-08-29 14:40:00,96.47,96.54,96.45,96.5,48256.0,96.47,96.54,96.45,96.5,48256.0
2017-08-29 14:50:00,96.51,96.65,96.49,96.62,51198.0,96.51,96.65,96.49,96.62,51198.0
2017-08-29 15:00:00,96.63,96.72,96.59,96.72,32640.0,96.63,96.72,96.59,96.72,32640.0
2017-08-29 15:10:00,96.72,96.82,96.68,96.69,64716.0,96.72,96.82,96.68,96.69,64716.0
2017-08-29 15:20:00,96.69,96.71,96.19,96.49,145682.0,96.69,96.71,96.19,96.49,145682.0
2017-08-29 15:30:00,96.49,96.58,96.05,96.06,113972.0,96.49,96.58,96.05,96.06,113972.0
2017-08-29 15:40:00,96.05,96.47,96.02,96.44,93530.0,96.05,96.47,96.02,96.44,93530.0
2017-08-29 15:50:00,96.44,96.45,95.98,96.1,291361.0,96.44,96.45,95.98,96.1,291361.0
2017-08-30 09:30:00,95.87,96.26,95.87,96.03,13553.0,95.87,96.26,95.87,96.03,13553.0
2017-08-30 09:40:00,96.01,96.23,95.93,96.06,10527.0,96.01,96.23,95.93,96.06,10527.0
2017-08-30 09:50:00,96.08,96.12,95.83,95.95,13482.0,96.08,96.12,95.83,95.95,13482.0
2017-08-30 10:00:00,95.95,96.29,95.92,96.25,12086.0,95.95,96.29,95.92,96.25,12086.0
2017-08-30 10:10:00,96.19,96.67,96.19,96.53,43841.0,96.19,96.67,96.19,96.53,43841.0
2017-08-30 10:20:00,96.45,96.7,96.36,96.58,16733.0,96.45,96.7,96.36,96.58,16733.0
2017-08-30 10:30:00,96.6,96.77,96.52,96.61,19951.0,96.6,96.77,96.52,96.61,19951.0
2017-08-30 10:40:00,96.65,96.99,96.62,96.94,28082.0,96.65,96.99,96.62,96.94,28082.0
2017-08-30 10:50:00,96.92,97.07,96.78,96.78,37961.0,96.92,97.07,96.78,96.78,37961.0
2017-08-30 11:00:00,96.8,96.89,96.6,96.83,25212.0,96.8,96.89,96.6,96.83,25212.0
2017-08-30 11:10:00,96.86,96.88,96.32,96.39,64163.0,96.86,96.88,96.32,96.39,64163.0
2017-08-30 11:20:00,96.39,96.43,96.22,96.26,23975.0,96.39,96.43,96.22,96.26,23975.0
2017-08-30 11:30:00,96.24,96.25,95.82,95.86,45317.0,96.24,96.25,95.82,95.86,45317.0
2017-08-30 11:40:00,95.86,95.88,95.69,95.77,47989.0,95.86,95.88,95.69,95.77,47989.0
2017-08-30 11:50:00,95.78,95.89,95.56,95.76,46231.0,95.78,95.89,95.56,95.76,46231.0
2017-08-30 12:00:00,95.76,95.76,95.51,95.62,34604.0,95.76,95.76,95.51,95.62,34604.0
2017-08-30 12:10:00,95.63,95.7,95.52,95.58,24709.0,95.63,95.7,95.52,95.58,24709.0
2017-08-30 12:20:00,95.56,95.63,95.44,95.47,22118.0,95.56,95.63,95.44,95.47,22118.0
2017-08-30 12:30:00,95.49,95.7,95.46,95.7,34026.0,95.49,95.7,95.46,95.7,34026.0
2017-08-30 12:40:00,95.7,96.04,95.69,95.89,58688.0,95.7,96.04,95.69,95.89,58688.0
2017-08-30 12:50:00,95.91,95.97,95.71,95.81,40850.0,95.91,95.97,95.71,95.81,40850.0
2017-08-30 13:00:00,95.83,95.88,95.56,95.62,32600.0,95.83,95.88,95.56,95.62,32600.0
2017-08-30 13:10:00,95.61,95.77,95.53,95.77,30387.0,95.61,95.77,95.53,95.77,30387.0
2017-08-30 13:20:00,95.77,95.87,95.72,95.72,23557.0,95.77,95.87,95.72,95.72,23557.0
2017-08-30 13:30:00,95.73,95.91,95.69,95.79,32294.0,95.73,95.91,95.69,95.79,32294.0
2017-08-30 13:40:00,95.81,95.86,95.7,95.8,25509.0,95.81,95.86,95.7,95.8,25509.0
2017-08-30 13:50:00,95.82,95.87,95.77,95.84,33299.0,95.82,95.87,95.77,95.84,33299.0
2017-08-30 14:00:00,95.82,95.83,95.68,95.77,29679.0,95.82,95.83,95.68,95.77,29679.0
2017-08-30 14:10:00,95.75,96.01,95.71,95.97,41010.0,95.75,96.01,95.71,95.97,41010.0
2017-08-30 14:20:00,96.0,96.01,95.85,95.98,36580.0,96.0,96.01,95.85,95.98,36580.0
2017-08-30 14:30:00,95.98,96.03,95.93,96.0,30110.0,95.98,96.03,95.93,96.0,30110.0
2017-08-30 14:40:00,96.02,96.05,95.88,95.91,42231.0,96.02,96.05,95.88,95.91,42231.0
2017-08-30 14:50:00,95.9,95.95,95.81,95.88,36168.0,95.9,95.95,95.81,95.88,36168.0
2017-08-30 15:00:00,95.91,95.91,95.73,95.75,37516.0,95.91,95.91,95.73,95.75,37516.0
2017-08-30 15:10:00,95.75,95.82,95.71,95.72,46857.0,95.75,95.82,95.71,95.72,46857.0
2017-08-30 15:20:00,95.72,95.8,95.69,95.75,43065.0,95.72,95.8,95.69,95.75,43065.0
2017-08-30 15:30:00,95.75,95.77,95.61,95.61,70019.0,95.75,95.77,95.61,95.61,70019.0
2017-08-30 15:40:00,95.62,95.67,95.45,95.65,80025.0,95.62,95.67,95.45,95.65,80025.0
2017-08-30 15:50:00,95.66,95.86,95.66,95.75,153704.0,95.66,95.86,95.66,95.75,153704.0
2017-08-31 09:30:00,95.96,96.09,95.29,95.39,47458.0,95.96,96.09,95.29,95.39,47458.0
2017-08-31 09:40:00,95.34,95.43,95.07,95.1,30885.0,95.34,95.43,95.07,95.1,30885.0
2017-08-31 09:50:00,95.09,95.42,94.78,95.4,41723.0,95.09,95.42,94.78,95.4,41723.0
2017-08-31 10:00:00,95.38,95.44,95.06,95.15,34551.0,95.38,95.44,95.06,95.15,34551.0
2017-08-31 10:10:00,95.17,95.66,95.17,95.56,50839.0,95.17,95.66,95.17,95.56,50839.0
2017-08-31 10:20:00,95.55,95.56,95.26,95.39,36596.0,95.55,95.56,95.26,95.39,36596.0
2017-08-31 10:30:00,95.43,95.5,95.34,95.5,31356.0,95.43,95.5,95.34,95.5,31356.0
2017-08-31 10:40:00,95.48,95.66,95.41,95.52,36428.0,95.48,95.66,95.41,95.52,36428.0
2017-08-31 10:50:00,95.52,95.6,95.43,95.49,26144.0,95.52,95.6,95.43,95.49,26144.0
2017-08-31 11:00:00,95.5,95.6,95.48,95.56,26305.0,95.5,95.6,95.48,95.56,26305.0
2017-08-31 11:10:00,95.56,95.72,95.5,95.72,15115.0,95.56,95.72,95.5,95.72,15115.0
2017-08-31 11:20:00,95.75,95.75,95.58,95.65,13654.0,95.75,95.75,95.58,95.65,13654.0
2017-08-31 11:30:00,95.65,95.66,95.51,95.65,16776.0,95.65,95.66,95.51,95.65,16776.0
2017-08-31 11:40:00,95.64,95.69,95.56,95.65,38234.0,95.64,95.69,95.56,95.65,38234.0
2017-08-31 11:50:00,95.66,95.75,95.64,95.75,16622.0,95.66,95.75,95.64,95.75,16622.0
2017-08-31 12:00:00,95.76,95.96,95.74,95.8,14780.0,95.76,95.96,95.74,95.8,14780.0
2017-08-31 12:10:00,95.8,95.94,95.8,95.86,23944.0,95.8,95.94,95.8,95.86,23944.0
2017-08-31 12:20:00,95.85,95.91,95.75,95.78,15960.0,95.85,95.91,95.75,95.78,15960.0
2017-08-31 12:30:00,95.81,95.87,95.77,95.87,14305.0,95.81,95.87,95.77,95.87,14305.0
2017-08-31 12:40:00,95.88,95.94,95.76,95.8,14787.0,95.88,95.94,95.76,95.8,14787.0
2017-08-31 12:50:00,95.8,95.84,95.66,95.75,27778.0,95.8,95.84,95.66,95.75,27778.0
2017-08-31 13:00:00,95.76,95.83,95.69,95.72,25161.0,95.76,95.83,95.69,95.72,25161.0
2017-08-31 13:10:00,95.76,95.85,95.7,95.71,23563.0,95.76,95.85,95.7,95.71,23563.0
2017-08-31 13:20:00,95.75,95.8,95.69,95.75,20395.0,95.75,95.8,95.69,95.75,20395.0
2017-08-31 13:30:00,95.77,95.78,95.61,95.63,14347.0,95.77,95.78,95.61,95.63,14347.0
2017-08-31 13:40:00,95.67,95.7,95.51,95.51,21524.0,95.67,95.7,95.51,95.51,21524.0
2017-08-31 13:50:00,95.55,95.64,95.5,95.6,26310.0,95.55,95.64,95.5,95.6,26310.0
2017-08-31 14:00:00,95.62,95.68,95.53,95.68,23599.0,95.62,95.68,95.53,95.68,23599.0
2017-08-31 14:10:00,95.66,95.92,95.66,95.88,25875.0,95.66,95.92,95.66,95.88,25875.0
2017-08-31 14:20:00,95.9,96.14,95.87,96.12,28252.0,95.9,96.14,95.87,96.12,28252.0
2017-08-31 14:30:00,96.11,96.27,96.11,96.23,33734.0,96.11,96.27,96.11,96.23,33734.0
2017-08-31 14:40:00,96.23,96.33,96.16,96.16,37844.0,96.23,96.33,96.16,96.16,37844.0
2017-08-31 14:50:00,96.18,96.29,96.14,96.26,21820.0,96.18,96.29,96.14,96.26,21820.0
2017-08-31 15:00:00,96.24,96.34,96.08,96.17,22643.0,96.24,96.34,96.08,96.17,22643.0
2017-08-31 15:10:00,96.17,96.2,96.11,96.18,22960.0,96.17,96.2,96.11,96.18,22960.0
2017-08-31 15:20:00,96.17,96.3,96.16,96.3,25178.0,96.17,96.3,96.16,96.3,25178.0
2017-08-31 15:30:00,96.31,96.37,96.3,96.34,49926.0,96.31,96.37,96.3,96.34,49926.0
2017-08-31 15:40:00,96.34,96.41,96.11,96.13,91131.0,96.34,96.41,96.11,96.13,91131.0
2017-08-31 15:50:00,96.13,96.15,96.0,96.03,171924.0,96.13,96.15,96.0,96.03,171924.0
2017-09-01 09:30:00,96.05,96.73,95.94,96.02,26407.0,96.05,96.73,95.94,96.02,26407.0
2017-09-01 09:40:00,95.99,95.99,95.56,95.99,17423.0,95.99,95.99,95.56,95.99,17423.0
2017-09-01 09:50:00,95.97,95.98,95.63,95.84,16243.0,95.97,95.98,95.63,95.84,16243.0
2017-09-01 10:00:00,95.82,95.92,95.66,95.7,22407.0,95.82,95.92,95.66,95.7,22407.0
2017-09-01 10:10:00,95.67,95.96,95.64,95.96,20497.0,95.67,95.96,95.64,95.96,20497.0
2017-09-01 10:20:00,95.98,96.15,95.66,95.73,38032.0,95.98,96.15,95.66,95.73,38032.0
2017-09-01 10:30:00,95.72,95.77,95.55,95.55,19321.0,95.72,95.77,95.55,95.55,19321.0
2017-09-01 10:40:00,95.56,95.74,95.51,95.74,24132.0,95.56,95.74,95.51,95.74,24132.0
2017-09-01 10:50:00,95.73,95.73,95.56,95.62,16248.0,95.73,95.73,95.56,95.62,16248.0
2017-09-01 11:00:00,95.6,95.62,95.31,95.35,23783.0,95.6,95.62,95.31,95.35,23783.0
2017-09-01 11:10:00,95.38,95.58,95.32,95.52,22306.0,95.38,95.58,95.32,95.52,22306.0
2017-09-01 11:20:00,95.52,95.53,95.4,95.47,14728.0,95.52,95.53,95.4,95.47,14728.0
2017-09-01 11:30:00,95.46,95.47,95.29,95.31,14924.0,95.46,95.47,95.29,95.31,14924.0
2017-09-01 11:40:00,95.33,95.5,95.3,95.5,18565.0,95.33,95.5,95.3,95.5,18565.0
2017-09-01 11:50:00,95.51,95.61,95.46,95.55,23125.0,95.51,95.61,95.46,95.55,23125.0
2017-09-01 12:00:00,95.55,95.64,95.51,95.55,18499.0,95.55,95.64,95.51,95.55,18499.0
2017-09-01 12:10:00,95.56,95.6,95.52,95.55,18408.0,95.56,95.6,95.52,95.55,18408.0
2017-09-01 12:20:00,95.56,95.73,95.52,95.73,14247.0,95.56,95.73,95.52,95.73,14247.0
2017-09-01 12:30:00,95.73,95.74,95.65,95.68,8269.0,95.73,95.74,95.65,95.68,8269.0
2017-09-01 12:40:00,95.67,95.74,95.66,95.72,11198.0,95.67,95.74,95.66,95.72,11198.0
2017-09-01 12:50:00,95.72,95.82,95.7,95.79,9370.0,95.72,95.82,95.7,95.79,9370.0
2017-09-01 13:00:00,95.78,95.8,95.66,95.66,13450.0,95.78,95.8,95.66,95.66,13450.0
2017-09-01 13:10:00,95.68,95.79,95.67,95.76,7736.0,95.68,95.79,95.67,95.76,7736.0
2017-09-01 13:20:00,95.77,95.78,95.73,95.75,7993.0,95.77,95.78,95.73,95.75,7993.0
2017-09-01 13:30:00,95.73,95.74,95.64,95.67,12424.0,95.73,95.74,95.64,95.67,12424.0
2017-09-01 13:40:00,95.67,95.68,95.58,95.61,17067.0,95.67,95.68,95.58,95.61,17067.0
2017-09-01 13:50:00,95.62,95.76,95.58,95.76,18547.0,95.62,95.76,95.58,95.76,18547.0
2017-09-01 14:00:00,95.75,95.88,95.73,95.84,16182.0,95.75,95.88,95.73,95.84,16182.0
2017-09-01 14:10:00,95.84,95.88,95.82,95.84,24941.0,95.84,95.88,95.82,95.84,24941.0
2017-09-01 14:20:00,95.85,95.97,95.84,95.92,19737.0,95.85,95.97,95.84,95.92,19737.0
2017-09-01 14:30:00,95.93,95.94,95.8,95.84,29468.0,95.93,95.94,95.8,95.84,29468.0
2017-09-01 14:40:00,95.85,95.85,95.8,95.81,19671.0,95.85,95.85,95.8,95.81,19671.0
2017-09-01 14:50:00,95.83,95.94,95.82,95.9,19034.0,95.83,95.94,95.82,95.9,19034.0
2017-09-01 15:00:00,95.88,95.91,95.83,95.84,34335.0,95.88,95.91,95.83,95.84,34335.0
2017-09-01 15:10:00,95.84,95.86,95.71,95.78,53950.0,95.84,95.86,95.71,95.78,53950.0
2017-09-01 15:20:00,95.79,95.8,95.63,95.69,42333.0,95.79,95.8,95.63,95.69,42333.0
2017-09-01 15:30:00,95.68,95.71,95.62,95.71,41779.0,95.68,95.71,95.62,95.71,41779.0
2017-09-01 15:40:00,95.69,95.78,95.66,95.78,48352.0,95.69,95.78,95.66,95.78,48352.0
2017-09-01 15:50:00,95.78,95.86,95.65,95.68,159276.0,95.78,95.86,95.65,95.68,159276.0
2017-09-05 09:30:00,95.5,95.94,95.49,95.79,33745.0,95.5,95.94,95.49,95.79,33745.0
2017-09-05 09:40:00,95.83,96.15,95.63,96.1,28445.0,95.83,96.15,95.63,96.1,28445.0
2017-09-05 09:50:00,96.17,96.45,96.14,96.44,30710.0,96.17,96.45,96.14,96.44,30710.0
2017-09-05 10:00:00,96.41,96.41,95.84,95.95,24833.0,96.41,96.41,95.84,95.95,24833.0
2017-09-05 10:10:00,96.02,96.32,95.94,96.23,26152.0,96.02,96.32,95.94,96.23,26152.0
2017-09-05 10:20:00,96.23,96.25,96.02,96.15,51882.0,96.23,96.25,96.02,96.15,51882.0
2017-09-05 10:30:00,96.15,96.24,96.08,96.19,23134.0,96.15,96.24,96.08,96.19,23134.0
2017-09-05 10:40:00,96.19,96.35,96.15,96.22,35400.0,96.19,96.35,96.15,96.22,35400.0
2017-09-05 10:50:00,96.25,96.4,96.23,96.33,24175.0,96.25,96.4,96.23,96.33,24175.0
2017-09-05 11:00:00,96.31,96.31,96.1,96.11,22129.0,96.31,96.31,96.1,96.11,22129.0
2017-09-05 11:10:00,96.13,96.26,96.06,96.19,27449.0,96.13,96.26,96.06,96.19,27449.0
2017-09-05 11:20:00,96.18,96.33,96.06,96.32,16861.0,96.18,96.33,96.06,96.32,16861.0
2017-09-05 11:30:00,96.31,96.39,96.23,96.29,25032.0,96.31,96.39,96.23,96.29,25032.0
2017-09-05 11:40:00,96.3,96.3,96.04,96.14,21558.0,96.3,96.3,96.04,96.14,21558.0
2017-09-05 11:50:00,96.14,96.24,96.07,96.21,20401.0,96.14,96.24,96.07,96.21,20401.0
2017-09-05 12:00:00,96.2,96.2,95.82,95.94,54600.0,96.2,96.2,95.82,95.94,54600.0
2017-09-05 12:10:00,96.0,96.08,95.78,95.92,65041.0,96.0,96.08,95.78,95.92,65041.0
2017-09-05 12:20:00,95.92,96.12,95.88,95.95,33214.0,95.92,96.12,95.88,95.95,33214.0
2017-09-05 12:30:00,95.95,95.95,95.65,95.85,34809.0,95.95,95.95,95.65,95.85,34809.0
2017-09-05 12:40:00,95.83,95.84,95.64,95.64,27584.0,95.83,95.84,95.64,95.64,27584.0
2017-09-05 12:50:00,95.66,95.87,95.65,95.84,49048.0,95.66,95.87,95.65,95.84,49048.0
2017-09-05 13:00:00,95.82,95.84,95.63,95.78,39997.0,95.82,95.84,95.63,95.78,39997.0
2017-09-05 13:10:00,95.77,95.88,95.67,95.88,56664.0,95.77,95.88,95.67,95.88,56664.0
2017-09-05 13:20:00,95.87,96.23,95.82,96.21,42938.0,95.87,96.23,95.82,96.21,42938.0
2017-09-05 13:30:00,96.22,96.25,96.05,96.23,26094.0,96.22,96.25,96.05,96.23,26094.0
2017-09-05 13:40:00,96.25,96.32,96.14,96.21,28841.0,96.25,96.32,96.14,96.21,28841.0
2017-09-05 13:50:00,96.23,96.38,96.22,96.31,28166.0,96.23,96.38,96.22,96.31,28166.0
2017-09-05 14:00:00,96.29,96.5,96.29,96.42,29920.0,96.29,96.5,96.29,96.42,29920.0
2017-09-05 14:10:00,96.42,96.55,96.41,96.51,37891.0,96.42,96.55,96.41,96.51,37891.0
2017-09-05 14:20:00,96.51,96.71,96.5,96.69,38937.0,96.51,96.71,96.5,96.69,38937.0
2017-09-05 14:30:00,96.69,96.72,96.61,96.65,36714.0,96.69,96.72,96.61,96.65,36714.0
2017-09-05 14:40:00,96.65,96.81,96.61,96.79,63699.0,96.65,96.81,96.61,96.79,63699.0
2017-09-05 14:50:00,96.78,96.86,96.73,96.86,73422.0,96.78,96.86,96.73,96.86,73422.0
2017-09-05 15:00:00,96.87,96.95,96.61,96.71,59512.0,96.87,96.95,96.61,96.71,59512.0
2017-09-05 15:10:00,96.73,96.85,96.69,96.82,42388.0,96.73,96.85,96.69,96.82,42388.0
2017-09-05 15:20:00,96.84,96.97,96.69,96.93,56134.0,96.84,96.97,96.69,96.93,56134.0
2017-09-05 15:30:00,96.94,97.0,96.69,96.73,79365.0,96.94,97.0,96.69,96.73,79365.0
2017-09-05 15:40:00,96.72,96.88,96.63,96.87,118117.0,96.72,96.88,96.63,96.87,118117.0
2017-09-05 15:50:00,96.86,97.01,96.77,96.91,196770.0,96.86,97.01,96.77,96.91,196770.0
2017-09-06 09:30:00,97.59,97.59,96.79,96.93,35169.0,97.59,97.59,96.79,96.93,35169.0
2017-09-06 09:40:00,96.8,96.84,96.5,96.5,17665.0,96.8,96.84,96.5,96.5,17665.0
2017-09-06 09:50:00,96.45,96.69,96.33,96.65,21002.0,96.45,96.69,96.33,96.65,21002.0
2017-09-06 10:00:00,96.6,96.65,96.28,96.52,14801.0,96.6,96.65,96.28,96.52,14801.0
2017-09-06 10:10:00,96.54,96.84,96.27,96.41,22449.0,96.54,96.84,96.27,96.41,22449.0
2017-09-06 10:20:00,96.37,96.47,96.2,96.2,28421.0,96.37,96.47,96.2,96.2,28421.0
2017-09-06 10:30:00,96.2,96.58,96.18,96.38,23702.0,96.2,96.58,96.18,96.38,23702.0
2017-09-06 10:40:00,96.35,96.44,96.13,96.43,17715.0,96.35,96.44,96.13,96.43,17715.0
2017-09-06 10:50:00,96.42,96.54,96.3,96.45,22395.0,96.42,96.54,96.3,96.45,22395.0
2017-09-06 11:00:00,96.5,96.54,96.18,96.18,18002.0,96.5,96.54,96.18,96.18,18002.0
2017-09-06 11:10:00,96.24,96.28,95.92,96.18,42243.0,96.24,96.28,95.92,96.18,42243.0
2017-09-06 11:20:00,96.15,96.37,96.15,96.33,16626.0,96.15,96.37,96.15,96.33,16626.0
2017-09-06 11:30:00,96.33,96.4,96.26,96.36,18648.0,96.33,96.4,96.26,96.36,18648.0
2017-09-06 11:40:00,96.39,96.39,96.24,96.27,12984.0,96.39,96.39,96.24,96.27,12984.0
2017-09-06 11:50:00,96.28,96.4,96.22,96.39,25212.0,96.28,96.4,96.22,96.39,25212.0
2017-09-06 12:00:00,96.4,96.4,96.24,96.35,16385.0,96.4,96.4,96.24,96.35,16385.0
2017-09-06 12:10:00,96.35,96.38,96.28,96.31,8408.0,96.35,96.38,96.28,96.31,8408.0
2017-09-06 12:20:00,96.29,96.5,96.28,96.38,20745.0,96.29,96.5,96.28,96.38,20745.0
2017-09-06 12:30:00,96.39,96.42,96.34,96.38,10183.0,96.39,96.42,96.34,96.38,10183.0
2017-09-06 12:40:00,96.35,96.36,96.17,96.22,21140.0,96.35,96.36,96.17,96.22,21140.0
2017-09-06 12:50:00,96.23,96.26,96.19,96.22,18497.0,96.23,96.26,96.19,96.22,18497.0
2017-09-06 13:00:00,96.2,96.37,96.17,96.27,22259.0,96.2,96.37,96.17,96.27,22259.0
2017-09-06 13:10:00,96.26,96.36,96.22,96.32,18580.0,96.26,96.36,96.22,96.32,18580.0
2017-09-06 13:20:00,96.32,96.32,96.22,96.28,17233.0,96.32,96.32,96.22,96.28,17233.0
2017-09-06 13:30:00,96.28,96.34,96.2,96.25,10828.0,96.28,96.34,96.2,96.25,10828.0
2017-09-06 13:40:00,96.24,96.26,96.16,96.24,17645.0,96.24,96.26,96.16,96.24,17645.0
2017-09-06 13:50:00,96.22,96.25,96.12,96.25,31065.0,96.22,96.25,96.12,96.25,31065.0
2017-09-06 14:00:00,96.24,96.29,96.13,96.15,18543.0,96.24,96.29,96.13,96.15,18543.0
2017-09-06 14:10:00,96.14,96.24,96.13,96.17,23131.0,96.14,96.24,96.13,96.17,23131.0
2017-09-06 14:20:00,96.16,96.23,96.15,96.2,15547.0,96.16,96.23,96.15,96.2,15547.0
2017-09-06 14:30:00,96.18,96.38,96.16,96.32,29035.0,96.18,96.38,96.16,96.32,29035.0
2017-09-06 14:40:00,96.35,96.38,96.2,96.28,22566.0,96.35,96.38,96.2,96.28,22566.0
2017-09-06 14:50:00,96.27,96.37,96.24,96.34,55597.0,96.27,96.37,96.24,96.34,55597.0
2017-09-06 15:00:00,96.35,96.45,96.32,96.37,78940.0,96.35,96.45,96.32,96.37,78940.0
2017-09-06 15:10:00,96.37,96.38,96.2,96.23,57121.0,96.37,96.38,96.2,96.23,57121.0
2017-09-06 15:20:00,96.23,96.28,96.2,96.26,49852.0,96.23,96.28,96.2,96.26,49852.0
2017-09-06 15:30:00,96.26,96.28,96.08,96.23,74875.0,96.26,96.28,96.08,96.23,74875.0
2017-09-06 15:40:00,96.23,96.32,96.19,96.29,97451.0,96.23,96.32,96.19,96.29,97451.0
2017-09-06 15:50:00,96.29,96.31,96.22,96.24,109679.0,96.29,96.31,96.22,96.24,109679.0
2017-09-07 09:30:00,96.69,96.69,95.85,96.05,14659.0,96.69,96.69,95.85,96.05,14659.0
2017-09-07 09:40:00,96.05,96.33,95.95,96.13,8015.0,96.05,96.33,95.95,96.13,8015.0
2017-09-07 09:50:00,96.12,96.38,96.12,96.37,8089.0,96.12,96.38,96.12,96.37,8089.0
2017-09-07 10:00:00,96.38,96.38,95.97,96.05,14078.0,96.38,96.38,95.97,96.05,14078.0
2017-09-07 10:10:00,96.13,96.13,95.95,95.98,14101.0,96.13,96.13,95.95,95.98,14101.0
2017-09-07 10:20:00,95.96,96.26,95.96,96.21,11984.0,95.96,96.26,95.96,96.21,11984.0
2017-09-07 10:30:00,96.23,96.54,96.2,96.54,21197.0,96.23,96.54,96.2,96.54,21197.0
2017-09-07 10:40:00,96.52,96.52,96.29,96.5,10734.0,96.52,96.52,96.29,96.5,10734.0
2017-09-07 10:50:00,96.51,96.57,96.37,96.4,19507.0,96.51,96.57,96.37,96.4,19507.0
2017-09-07 11:00:00,96.45,96.54,96.38,96.45,9745.0,96.45,96.54,96.38,96.45,9745.0
2017-09-07 11:10:00,96.48,96.53,96.36,96.4,10098.0,96.48,96.53,96.36,96.4,10098.0
2017-09-07 11:20:00,96.42,96.46,96.28,96.37,12331.0,96.42,96.46,96.28,96.37,12331.0
2017-09-07 11:30:00,96.38,96.62,96.38,96.62,13090.0,96.38,96.62,96.38,96.62,13090.0
2017-09-07 11:40:00,96.6,96.6,96.46,96.52,11083.0,96.6,96.6,96.46,96.52,11083.0
2017-09-07 11:50:00,96.54,96.62,96.47,96.51,14692.0,96.54,96.62,96.47,96.51,14692.0
2017-09-07 12:00:00,96.51,96.7,96.51,96.7,10776.0,96.51,96.7,96.51,96.7,10776.0
2017-09-07 12:10:00,96.74,96.8,96.7,96.74,18319.0,96.74,96.8,96.7,96.74,18319.0
2017-09-07 12:20:00,96.76,96.83,96.71,96.71,13234.0,96.76,96.83,96.71,96.71,13234.0
2017-09-07 12:30:00,96.7,96.81,96.66,96.77,9641.0,96.7,96.81,96.66,96.77,9641.0
2017-09-07 12:40:00,96.79,96.84,96.74,96.81,10960.0,96.79,96.84,96.74,96.81,10960.0
2017-09-07 12:50:00,96.82,96.9,96.8,96.86,12024.0,96.82,96.9,96.8,96.86,12024.0
2017-09-07 13:00:00,96.83,96.93,96.83,96.9,6440.0,96.83,96.93,96.83,96.9,6440.0
2017-09-07 13:10:00,96.9,97.25,96.89,97.24,28515.0,96.9,97.25,96.89,97.24,28515.0
2017-09-07 13:20:00,97.24,97.37,96.96,97.05,15623.0,97.24,97.37,96.96,97.05,15623.0
2017-09-07 13:30:00,97.05,97.11,97.0,97.11,18078.0,97.05,97.11,97.0,97.11,18078.0
2017-09-07 13:40:00,97.08,97.1,96.9,96.98,13676.0,97.08,97.1,96.9,96.98,13676.0
2017-09-07 13:50:00,96.96,97.04,96.87,96.87,16290.0,96.96,97.04,96.87,96.87,16290.0
2017-09-07 14:00:00,96.88,97.03,96.87,97.0,15486.0,96.88,97.03,96.87,97.0,15486.0
2017-09-07 14:10:00,97.02,97.04,96.82,96.83,18518.0,97.02,97.04,96.82,96.83,18518.0
2017-09-07 14:20:00,96.85,97.0,96.82,97.0,21033.0,96.85,97.0,96.82,97.0,21033.0
2017-09-07 14:30:00,96.98,96.98,96.86,96.97,26592.0,96.98,96.98,96.86,96.97,26592.0
2017-09-07 14:40:00,96.94,97.01,96.87,96.98,14269.0,96.94,97.01,96.87,96.98,14269.0
2017-09-07 14:50:00,96.99,96.99,96.85,96.96,21569.0,96.99,96.99,96.85,96.96,21569.0
2017-09-07 15:00:00,96.98,96.98,96.84,96.89,20774.0,96.98,96.98,96.84,96.89,20774.0
2017-09-07 15:10:00,96.88,96.95,96.83,96.9,16244.0,96.88,96.95,96.83,96.9,16244.0
2017-09-07 15:20:00,96.9,96.91,96.73,96.77,20225.0,96.9,96.91,96.73,96.77,20225.0
2017-09-07 15:30:00,96.77,96.83,96.72,96.81,28554.0,96.77,96.83,96.72,96.81,28554.0
2017-09-07 15:40:00,96.81,96.88,96.74,96.74,59461.0,96.81,96.88,96.74,96.74,59461.0
2017-09-07 15:50:00,96.74,96.81,96.71,96.74,113888.0,96.74,96.81,96.71,96.74,113888.0
2017-09-08 09:30:00,96.48,96.88,96.24,96.88,11336.0,96.48,96.88,96.24,96.88,11336.0
2017-09-08 09:40:00,96.88,97.08,96.74,96.91,7394.0,96.88,97.08,96.74,96.91,7394.0
2017-09-08 09:50:00,96.96,96.96,96.66,96.84,11173.0,96.96,96.96,96.66,96.84,11173.0
2017-09-08 10:00:00,96.98,97.02,96.84,97.02,4760.0,96.98,97.02,96.84,97.02,4760.0
2017-09-08 10:10:00,97.02,97.02,96.81,96.96,10889.0,97.02,97.02,96.81,96.96,10889.0
2017-09-08 10:20:00,96.92,96.99,96.87,96.92,8175.0,96.92,96.99,96.87,96.92,8175.0
2017-09-08 10:30:00,96.91,96.99,96.7,96.75,8047.0,96.91,96.99,96.7,96.75,8047.0
2017-09-08 10:40:00,96.74,96.83,96.73,96.83,3303.0,96.74,96.83,96.73,96.83,3303.0
2017-09-08 10:50:00,96.83,96.91,96.76,96.86,8131.0,96.83,96.91,96.76,96.86,8131.0
2017-09-08 11:00:00,96.85,96.96,96.8,96.85,11803.0,96.85,96.96,96.8,96.85,11803.0
2017-09-08 11:10:00,96.86,96.98,96.8,96.95,13923.0,96.86,96.98,96.8,96.95,13923.0
2017-09-08 11:20:00,96.97,97.04,96.91,96.92,27349.0,96.97,97.04,96.91,96.92,27349.0
2017-09-08 11:30:00,96.94,96.95,96.72,96.72,25196.0,96.94,96.95,96.72,96.72,25196.0
2017-09-08 11:40:00,96.74,96.81,96.7,96.78,15719.0,96.74,96.81,96.7,96.78,15719.0
2017-09-08 11:50:00,96.8,96.96,96.76,96.96,6413.0,96.8,96.96,96.76,96.96,6413.0
2017-09-08 12:00:00,96.98,97.05,96.95,96.95,14817.0,96.98,97.05,96.95,96.95,14817.0
2017-09-08 12:10:00,96.97,96.97,96.86,96.89,7738.0,96.97,96.97,96.86,96.89,7738.0
2017-09-08 12:20:00,96.9,97.01,96.88,96.93,8533.0,96.9,97.01,96.88,96.93,8533.0
2017-09-08 12:30:00,96.93,97.01,96.92,96.98,5300.0,96.93,97.01,96.92,96.98,5300.0
2017-09-08 12:40:00,96.97,97.13,96.97,97.12,6633.0,96.97,97.13,96.97,97.12,6633.0
2017-09-08 12:50:00,97.12,97.13,97.01,97.04,13703.0,97.12,97.13,97.01,97.04,13703.0
2017-09-08 13:00:00,97.04,97.1,97.01,97.07,5891.0,97.04,97.1,97.01,97.07,5891.0
2017-09-08 13:10:00,97.08,97.11,97.05,97.11,5850.0,97.08,97.11,97.05,97.11,5850.0
2017-09-08 13:20:00,97.11,97.14,97.07,97.1,10728.0,97.11,97.14,97.07,97.1,10728.0
2017-09-08 13:30:00,97.11,97.12,97.01,97.08,11016.0,97.11,97.12,97.01,97.08,11016.0
2017-09-08 13:40:00,97.06,97.08,96.95,96.96,12608.0,97.06,97.08,96.95,96.96,12608.0
2017-09-08 13:50:00,96.95,96.97,96.86,96.95,13688.0,96.95,96.97,96.86,96.95,13688.0
2017-09-08 14:00:00,96.92,96.96,96.92,96.92,8657.0,96.92,96.96,96.92,96.92,8657.0
2017-09-08 14:10:00,96.92,96.95,96.77,96.77,17443.0,96.92,96.95,96.77,96.77,17443.0
2017-09-08 14:20:00,96.75,96.77,96.46,96.54,10949.0,96.75,96.77,96.46,96.54,10949.0
2017-09-08 14:30:00,96.57,96.86,96.57,96.79,14762.0,96.57,96.86,96.57,96.79,14762.0
2017-09-08 14:40:00,96.81,96.93,96.77,96.92,19400.0,96.81,96.93,96.77,96.92,19400.0
2017-09-08 14:50:00,96.9,97.0,96.9,96.98,12007.0,96.9,97.0,96.9,96.98,12007.0
2017-09-08 15:00:00,96.98,97.07,96.92,96.99,22708.0,96.98,97.07,96.92,96.99,22708.0
2017-09-08 15:10:00,97.0,97.04,96.91,96.92,12682.0,97.0,97.04,96.91,96.92,12682.0
2017-09-08 15:20:00,96.94,97.0,96.93,96.93,23322.0,96.94,97.0,96.93,96.93,23322.0
2017-09-08 15:30:00,96.94,96.94,96.84,96.91,30896.0,96.94,96.94,96.84,96.91,30896.0
2017-09-08 15:40:00,96.92,96.93,96.85,96.89,44328.0,96.92,96.93,96.85,96.89,44328.0
2017-09-08 15:50:00,96.88,97.06,96.84,96.99,122427.0,96.88,97.06,96.84,96.99,122427.0
2017-09-11 09:30:00,97.5,97.52,97.12,97.28,20037.0,97.5,97.52,97.12,97.28,20037.0
2017-09-11 09:40:00,97.38,97.38,97.11,97.24,9204.0,97.38,97.38,97.11,97.24,9204.0
2017-09-11 09:50:00,97.2,97.21,96.92,96.95,9408.0,97.2,97.21,96.92,96.95,9408.0
2017-09-11 10:00:00,96.9,97.0,96.83,96.93,12156.0,96.9,97.0,96.83,96.93,12156.0
2017-09-11 10:10:00,96.97,97.07,96.6,96.65,14052.0,96.97,97.07,96.6,96.65,14052.0
2017-09-11 10:20:00,96.7,96.85,96.59,96.83,12500.0,96.7,96.85,96.59,96.83,12500.0
2017-09-11 10:30:00,96.77,96.77,96.39,96.46,9506.0,96.77,96.77,96.39,96.46,9506.0
2017-09-11 10:40:00,96.47,96.57,96.31,96.52,10950.0,96.47,96.57,96.31,96.52,10950.0
2017-09-11 10:50:00,96.52,96.61,96.32,96.32,12037.0,96.52,96.61,96.32,96.32,12037.0
2017-09-11 11:00:00,96.32,96.68,96.3,96.66,11305.0,96.32,96.68,96.3,96.66,11305.0
2017-09-11 11:10:00,96.66,96.85,96.52,96.81,21193.0,96.66,96.85,96.52,96.81,21193.0
2017-09-11 11:20:00,96.82,96.89,96.56,96.64,16850.0,96.82,96.89,96.56,96.64,16850.0
2017-09-11 11:30:00,96.63,96.84,96.56,96.77,20129.0,96.63,96.84,96.56,96.77,20129.0
2017-09-11 11:40:00,96.74,97.01,96.69,96.73,25320.0,96.74,97.01,96.69,96.73,25320.0
2017-09-11 11:50:00,96.71,96.96,96.62,96.87,27143.0,96.71,96.96,96.62,96.87,27143.0
2017-09-11 12:00:00,96.91,97.08,96.88,96.99,34799.0,96.91,97.08,96.88,96.99,34799.0
2017-09-11 12:10:00,96.97,97.15,96.97,97.12,15926.0,96.97,97.15,96.97,97.12,15926.0
2017-09-11 12:20:00,97.1,97.16,97.07,97.1,12540.0,97.1,97.16,97.07,97.1,12540.0
2017-09-11 12:30:00,97.08,97.11,96.81,96.88,26386.0,97.08,97.11,96.81,96.88,26386.0
2017-09-11 12:40:00,96.87,97.02,96.84,96.93,24877.0,96.87,97.02,96.84,96.93,24877.0
2017-09-11 12:50:00,96.93,96.94,96.7,96.7,16519.0,96.93,96.94,96.7,96.7,16519.0
2017-09-11 13:00:00,96.72,96.88,96.72,96.8,11726.0,96.72,96.88,96.72,96.8,11726.0
2017-09-11 13:10:00,96.81,96.88,96.74,96.74,12379.0,96.81,96.88,96.74,96.74,12379.0
2017-09-11 13:20:00,96.73,96.78,96.56,96.58,18274.0,96.73,96.78,96.56,96.58,18274.0
2017-09-11 13:30:00,96.56,96.58,96.45,96.46,29334.0,96.56,96.58,96.45,96.46,29334.0
2017-09-11 13:40:00,96.48,96.49,96.38,96.44,20880.0,96.48,96.49,96.38,96.44,20880.0
2017-09-11 13:50:00,96.46,96.52,96.46,96.51,13864.0,96.46,96.52,96.46,96.51,13864.0
2017-09-11 14:00:00,96.5,96.68,96.48,96.66,27658.0,96.5,96.68,96.48,96.66,27658.0
2017-09-11 14:10:00,96.65,96.77,96.64,96.77,20147.0,96.65,96.77,96.64,96.77,20147.0
2017-09-11 14:20:00,96.74,96.75,96.52,96.54,17046.0,96.74,96.75,96.52,96.54,17046.0
2017-09-11 14:30:00,96.56,96.7,96.55,96.63,18054.0,96.56,96.7,96.55,96.63,18054.0
2017-09-11 14:40:00,96.65,96.75,96.65,96.72,17396.0,96.65,96.75,96.65,96.72,17396.0
2017-09-11 14:50:00,96.74,96.78,96.68,96.75,22918.0,96.74,96.78,96.68,96.75,22918.0
2017-09-11 15:00:00,96.75,96.97,96.65,96.7,41382.0,96.75,96.97,96.65,96.7,41382.0
2017-09-11 15:10:00,96.7,96.85,96.68,96.77,22939.0,96.7,96.85,96.68,96.77,22939.0
2017-09-11 15:20:00,96.8,96.93,96.78,96.86,31583.0,96.8,96.93,96.78,96.86,31583.0
2017-09-11 15:30:00,96.86,96.98,96.85,96.91,45364.0,96.86,96.98,96.85,96.91,45364.0
2017-09-11 15:40:00,96.9,96.91,96.66,96.87,59418.0,96.9,96.91,96.66,96.87,59418.0
2017-09-11 15:50:00,96.86,97.0,96.82,96.9,164335.0,96.86,97.0,96.82,96.9,164335.0
2017-09-12 09:30:00,96.88,96.97,96.37,96.46,16032.0,96.88,96.97,96.37,96.46,16032.0
2017-09-12 09:40:00,96.57,96.73,96.44,96.48,8605.0,96.57,96.73,96.44,96.48,8605.0
2017-09-12 09:50:00,96.45,96.62,96.44,96.5,12044.0,96.45,96.62,96.44,96.5,12044.0
2017-09-12 10:00:00,96.45,96.71,96.38,96.71,12575.0,96.45,96.71,96.38,96.71,12575.0
2017-09-12 10:10:00,96.72,97.0,96.68,96.95,13675.0,96.72,97.0,96.68,96.95,13675.0
2017-09-12 10:20:00,96.91,97.05,96.89,97.03,16055.0,96.91,97.05,96.89,97.03,16055.0
2017-09-12 10:30:00,97.04,97.17,96.92,97.02,18772.0,97.04,97.17,96.92,97.02,18772.0
2017-09-12 10:40:00,97.0,97.07,96.95,97.05,11706.0,97.0,97.07,96.95,97.05,11706.0
2017-09-12 10:50:00,97.07,97.07,96.93,97.07,19220.0,97.07,97.07,96.93,97.07,19220.0
2017-09-12 11:00:00,97.02,97.12,96.97,97.12,16398.0,97.02,97.12,96.97,97.12,16398.0
2017-09-12 11:10:00,97.08,97.09,96.96,96.97,8701.0,97.08,97.09,96.96,96.97,8701.0
2017-09-12 11:20:00,96.91,97.19,96.91,97.08,28351.0,96.91,97.19,96.91,97.08,28351.0
2017-09-12 11:30:00,97.07,97.24,97.05,97.17,18593.0,97.07,97.24,97.05,97.17,18593.0
2017-09-12 11:40:00,97.16,97.42,97.16,97.38,25389.0,97.16,97.42,97.16,97.38,25389.0
2017-09-12 11:50:00,97.38,97.59,97.34,97.57,28657.0,97.38,97.59,97.34,97.57,28657.0
2017-09-12 12:00:00,97.59,97.6,97.42,97.47,20611.0,97.59,97.6,97.42,97.47,20611.0
2017-09-12 12:10:00,97.44,97.56,97.43,97.46,9695.0,97.44,97.56,97.43,97.46,9695.0
2017-09-12 12:20:00,97.42,97.42,97.31,97.39,8414.0,97.42,97.42,97.31,97.39,8414.0
2017-09-12 12:30:00,97.37,97.41,97.25,97.3,11527.0,97.37,97.41,97.25,97.3,11527.0
2017-09-12 12:40:00,97.29,97.38,97.27,97.3,15315.0,97.29,97.38,97.27,97.3,15315.0
2017-09-12 12:50:00,97.3,97.35,97.22,97.32,7952.0,97.3,97.35,97.22,97.32,7952.0
2017-09-12 13:00:00,97.3,97.37,97.21,97.22,7647.0,97.3,97.37,97.21,97.22,7647.0
2017-09-12 13:10:00,97.24,97.3,97.2,97.25,7009.0,97.24,97.3,97.2,97.25,7009.0
2017-09-12 13:20:00,97.25,97.34,97.24,97.3,14143.0,97.25,97.34,97.24,97.3,14143.0
2017-09-12 13:30:00,97.31,97.31,97.21,97.29,5411.0,97.31,97.31,97.21,97.29,5411.0
2017-09-12 13:40:00,97.29,97.32,97.19,97.28,22314.0,97.29,97.32,97.19,97.28,22314.0
2017-09-12 13:50:00,97.29,97.3,97.23,97.25,20199.0,97.29,97.3,97.23,97.25,20199.0
2017-09-12 14:00:00,97.25,97.3,97.23,97.28,9611.0,97.25,97.3,97.23,97.28,9611.0
2017-09-12 14:10:00,97.28,97.31,97.23,97.25,25780.0,97.28,97.31,97.23,97.25,25780.0
2017-09-12 14:20:00,97.21,97.3,97.21,97.25,19156.0,97.21,97.3,97.21,97.25,19156.0
2017-09-12 14:30:00,97.23,97.28,97.2,97.27,11838.0,97.23,97.28,97.2,97.27,11838.0
2017-09-12 14:40:00,97.27,97.3,97.23,97.27,15174.0,97.27,97.3,97.23,97.27,15174.0
2017-09-12 14:50:00,97.26,97.3,97.24,97.29,15140.0,97.26,97.3,97.24,97.29,15140.0
2017-09-12 15:00:00,97.3,97.37,97.25,97.35,15869.0,97.3,97.37,97.25,97.35,15869.0
2017-09-12 15:10:00,97.34,97.44,97.33,97.43,15592.0,97.34,97.44,97.33,97.43,15592.0
2017-09-12 15:20:00,97.42,97.52,97.39,97.45,18340.0,97.42,97.52,97.39,97.45,18340.0
2017-09-12 15:30:00,97.44,97.48,97.4,97.47,23410.0,97.44,97.48,97.4,97.47,23410.0
2017-09-12 15:40:00,97.46,97.49,97.37,97.38,33435.0,97.46,97.49,97.37,97.38,33435.0
2017-09-12 15:50:00,97.36,97.53,97.36,97.5,67528.0,97.36,97.53,97.36,97.5,67528.0
2017-09-13 09:30:00,97.57,97.57,97.2,97.24,11769.0,97.57,97.57,97.2,97.24,11769.0
2017-09-13 09:40:00,97.2,97.28,96.83,96.83,24123.0,97.2,97.28,96.83,96.83,24123.0
2017-09-13 09:50:00,96.9,97.12,96.84,97.06,6806.0,96.9,97.12,96.84,97.06,6806.0
2017-09-13 10:00:00,97.05,97.15,97.0,97.12,6841.0,97.05,97.15,97.0,97.12,6841.0
2017-09-13 10:10:00,97.16,97.22,97.09,97.15,9217.0,97.16,97.22,97.09,97.15,9217.0
2017-09-13 10:20:00,97.13,97.23,97.08,97.08,9089.0,97.13,97.23,97.08,97.08,9089.0
2017-09-13 10:30:00,97.06,97.24,96.97,97.14,68220.0,97.06,97.24,96.97,97.14,68220.0
2017-09-13 10:40:00,97.14,97.2,97.09,97.1,21471.0,97.14,97.2,97.09,97.1,21471.0
2017-09-13 10:50:00,97.1,97.14,97.01,97.14,15561.0,97.1,97.14,97.01,97.14,15561.0
2017-09-13 11:00:00,97.13,97.15,96.92,97.04,23799.0,97.13,97.15,96.92,97.04,23799.0
2017-09-13 11:10:00,97.04,97.1,97.0,97.05,23536.0,97.04,97.1,97.0,97.05,23536.0
2017-09-13 11:20:00,97.04,97.08,97.02,97.06,8922.0,97.04,97.08,97.02,97.06,8922.0
2017-09-13 11:30:00,97.06,97.1,97.0,97.01,19719.0,97.06,97.1,97.0,97.01,19719.0
2017-09-13 11:40:00,96.98,97.01,96.8,96.86,18485.0,96.98,97.01,96.8,96.86,18485.0
2017-09-13 11:50:00,96.86,97.29,96.86,97.15,20675.0,96.86,97.29,96.86,97.15,20675.0
2017-09-13 12:00:00,97.07,97.17,97.05,97.07,7956.0,97.07,97.17,97.05,97.07,7956.0
2017-09-13 12:10:00,97.06,97.06,96.94,96.95,7203.0,97.06,97.06,96.94,96.95,7203.0
2017-09-13 12:20:00,96.95,97.06,96.87,96.87,7880.0,96.95,97.06,96.87,96.87,7880.0
2017-09-13 12:30:00,96.84,96.99,96.81,96.9,9646.0,96.84,96.99,96.81,96.9,9646.0
2017-09-13 12:40:00,96.9,96.94,96.87,96.91,6358.0,96.9,96.94,96.87,96.91,6358.0
2017-09-13 12:50:00,96.92,96.93,96.84,96.86,5839.0,96.92,96.93,96.84,96.86,5839.0
2017-09-13 13:00:00,96.84,96.89,96.83,96.88,10486.0,96.84,96.89,96.83,96.88,10486.0
2017-09-13 13:10:00,96.88,96.88,96.75,96.81,9256.0,96.88,96.88,96.75,96.81,9256.0
2017-09-13 13:20:00,96.83,96.84,96.69,96.7,8839.0,96.83,96.84,96.69,96.7,8839.0
2017-09-13 13:30:00,96.71,96.74,96.69,96.74,10645.0,96.71,96.74,96.69,96.74,10645.0
2017-09-13 13:40:00,96.74,96.79,96.71,96.75,13019.0,96.74,96.79,96.71,96.75,13019.0
2017-09-13 13:50:00,96.77,96.77,96.61,96.63,16817.0,96.77,96.77,96.61,96.63,16817.0
2017-09-13 14:00:00,96.58,96.65,96.52,96.57,22617.0,96.58,96.65,96.52,96.57,22617.0
2017-09-13 14:10:00,96.59,96.59,96.47,96.47,19657.0,96.59,96.59,96.47,96.47,19657.0
2017-09-13 14:20:00,96.46,96.56,96.45,96.45,11166.0,96.46,96.56,96.45,96.45,11166.0
2017-09-13 14:30:00,96.47,96.54,96.43,96.54,13318.0,96.47,96.54,96.43,96.54,13318.0
2017-09-13 14:40:00,96.52,96.56,96.5,96.53,16760.0,96.52,96.56,96.5,96.53,16760.0
2017-09-13 14:50:00,96.53,96.58,96.48,96.48,18654.0,96.53,96.58,96.48,96.48,18654.0
2017-09-13 15:00:00,96.47,96.49,96.39,96.43,28284.0,96.47,96.49,96.39,96.43,28284.0
2017-09-13 15:10:00,96.44,96.55,96.41,96.55,20084.0,96.44,96.55,96.41,96.55,20084.0
2017-09-13 15:20:00,96.57,96.62,96.52,96.56,20656.0,96.57,96.62,96.52,96.56,20656.0
2017-09-13 15:30:00,96.57,96.67,96.44,96.47,30079.0,96.57,96.67,96.44,96.47,30079.0
2017-09-13 15:40:00,96.48,96.48,96.32,96.43,62869.0,96.48,96.48,96.32,96.43,62869.0
2017-09-13 15:50:00,96.44,96.62,96.41,96.58,86190.0,96.44,96.62,96.41,96.58,86190.0
2017-09-14 09:30:00,95.95,96.2,95.51,95.69,32678.0,95.95,96.2,95.51,95.69,32678.0
2017-09-14 09:40:00,95.68,96.09,95.58,95.97,6375.0,95.68,96.09,95.58,95.97,6375.0
2017-09-14 09:50:00,96.05,96.09,95.83,96.05,10099.0,96.05,96.09,95.83,96.05,10099.0
2017-09-14 10:00:00,96.01,96.06,95.81,95.92,27917.0,96.01,96.06,95.81,95.92,27917.0
2017-09-14 10:10:00,95.92,95.97,95.79,95.82,23075.0,95.92,95.97,95.79,95.82,23075.0
2017-09-14 10:20:00,95.84,95.97,95.81,95.83,12058.0,95.84,95.97,95.81,95.83,12058.0
2017-09-14 10:30:00,95.84,95.89,95.71,95.77,20946.0,95.84,95.89,95.71,95.77,20946.0
2017-09-14 10:40:00,95.77,95.83,95.64,95.74,22775.0,95.77,95.83,95.64,95.74,22775.0
2017-09-14 10:50:00,95.72,95.81,95.72,95.78,13939.0,95.72,95.81,95.72,95.78,13939.0
2017-09-14 11:00:00,95.79,95.88,95.67,95.88,20900.0,95.79,95.88,95.67,95.88,20900.0
2017-09-14 11:10:00,95.89,95.89,95.75,95.81,18305.0,95.89,95.89,95.75,95.81,18305.0
2017-09-14 11:20:00,95.81,96.08,95.78,95.89,26719.0,95.81,96.08,95.78,95.89,26719.0
2017-09-14 11:30:00,95.87,96.03,95.85,95.9,10311.0,95.87,96.03,95.85,95.9,10311.0
2017-09-14 11:40:00,95.88,95.96,95.87,95.89,11511.0,95.88,95.96,95.87,95.89,11511.0
2017-09-14 11:50:00,95.88,96.03,95.85,95.93,11931.0,95.88,96.03,95.85,95.93,11931.0
2017-09-14 12:00:00,95.91,96.02,95.84,95.96,15603.0,95.91,96.02,95.84,95.96,15603.0
2017-09-14 12:10:00,95.94,95.97,95.84,95.84,8213.0,95.94,95.97,95.84,95.84,8213.0
2017-09-14 12:20:00,95.86,95.93,95.81,95.86,10230.0,95.86,95.93,95.81,95.86,10230.0
2017-09-14 12:30:00,95.89,96.01,95.88,95.91,11893.0,95.89,96.01,95.88,95.91,11893.0
2017-09-14 12:40:00,95.9,95.96,95.77,95.8,12122.0,95.9,95.96,95.77,95.8,12122.0
2017-09-14 12:50:00,95.8,95.92,95.8,95.88,13641.0,95.8,95.92,95.8,95.88,13641.0
2017-09-14 13:00:00,95.91,95.95,95.84,95.91,11586.0,95.91,95.95,95.84,95.91,11586.0
2017-09-14 13:10:00,95.89,95.9,95.72,95.75,10629.0,95.89,95.9,95.72,95.75,10629.0
2017-09-14 13:20:00,95.74,95.74,95.66,95.67,10650.0,95.74,95.74,95.66,95.67,10650.0
2017-09-14 13:30:00,95.66,95.68,95.53,95.57,11025.0,95.66,95.68,95.53,95.57,11025.0
2017-09-14 13:40:00,95.56,95.63,95.56,95.58,11971.0,95.56,95.63,95.56,95.58,11971.0
2017-09-14 13:50:00,95.58,95.73,95.58,95.7,15996.0,95.58,95.73,95.58,95.7,15996.0
2017-09-14 14:00:00,95.7,95.75,95.67,95.73,12092.0,95.7,95.75,95.67,95.73,12092.0
2017-09-14 14:10:00,95.73,95.87,95.68,95.78,14855.0,95.73,95.87,95.68,95.78,14855.0
2017-09-14 14:20:00,95.75,95.82,95.59,95.6,28201.0,95.75,95.82,95.59,95.6,28201.0
2017-09-14 14:30:00,95.63,95.7,95.54,95.68,13629.0,95.63,95.7,95.54,95.68,13629.0
2017-09-14 14:40:00,95.68,95.72,95.61,95.65,21265.0,95.68,95.72,95.61,95.65,21265.0
2017-09-14 14:50:00,95.63,95.68,95.56,95.58,23772.0,95.63,95.68,95.56,95.58,23772.0
2017-09-14 15:00:00,95.56,95.56,95.48,95.54,23026.0,95.56,95.56,95.48,95.54,23026.0
2017-09-14 15:10:00,95.54,95.58,95.39,95.49,65781.0,95.54,95.58,95.39,95.49,65781.0
2017-09-14 15:20:00,95.5,95.52,95.33,95.36,31951.0,95.5,95.52,95.33,95.36,31951.0
2017-09-14 15:30:00,95.32,95.37,95.25,95.25,97072.0,95.32,95.37,95.25,95.25,97072.0
2017-09-14 15:40:00,95.25,95.39,95.19,95.21,98554.0,95.25,95.39,95.19,95.21,98554.0
2017-09-14 15:50:00,95.22,95.52,95.15,95.46,172783.0,95.22,95.52,95.15,95.46,172783.0
2017-09-15 09:30:00,94.94,95.04,93.96,94.38,290661.0,94.94,95.04,93.96,94.38,290661.0
2017-09-15 09:40:00,94.46,94.91,94.39,94.75,108078.0,94.46,94.91,94.39,94.75,108078.0
2017-09-15 09:50:00,94.75,94.97,94.59,94.79,49066.0,94.75,94.97,94.59,94.79,49066.0
2017-09-15 10:00:00,94.79,94.85,94.61,94.74,48493.0,94.79,94.85,94.61,94.74,48493.0
2017-09-15 10:10:00,94.75,94.78,94.3,94.3,70067.0,94.75,94.78,94.3,94.3,70067.0
2017-09-15 10:20:00,94.29,94.41,93.85,93.91,104732.0,94.29,94.41,93.85,93.91,104732.0
2017-09-15 10:30:00,93.94,94.31,93.86,94.3,105389.0,93.94,94.31,93.86,94.3,105389.0
2017-09-15 10:40:00,94.27,94.5,94.27,94.45,102457.0,94.27,94.5,94.27,94.45,102457.0
2017-09-15 10:50:00,94.44,94.52,94.24,94.36,35393.0,94.44,94.52,94.24,94.36,35393.0
2017-09-15 11:00:00,94.36,94.52,94.17,94.47,54235.0,94.36,94.52,94.17,94.47,54235.0
2017-09-15 11:10:00,94.48,94.51,94.36,94.45,36211.0,94.48,94.51,94.36,94.45,36211.0
2017-09-15 11:20:00,94.47,94.52,94.44,94.47,36814.0,94.47,94.52,94.44,94.47,36814.0
2017-09-15 11:30:00,94.47,94.59,94.46,94.49,33617.0,94.47,94.59,94.46,94.49,33617.0
2017-09-15 11:40:00,94.48,94.58,94.41,94.56,32386.0,94.48,94.58,94.41,94.56,32386.0
2017-09-15 11:50:00,94.57,94.75,94.51,94.67,32569.0,94.57,94.75,94.51,94.67,32569.0
2017-09-15 12:00:00,94.66,94.9,94.6,94.67,27978.0,94.66,94.9,94.6,94.67,27978.0
2017-09-15 12:10:00,94.68,94.71,94.59,94.65,24637.0,94.68,94.71,94.59,94.65,24637.0
2017-09-15 12:20:00,94.67,94.75,94.63,94.74,28312.0,94.67,94.75,94.63,94.74,28312.0
2017-09-15 12:30:00,94.75,94.87,94.72,94.85,37042.0,94.75,94.87,94.72,94.85,37042.0
2017-09-15 12:40:00,94.84,94.84,94.72,94.77,21288.0,94.84,94.84,94.72,94.77,21288.0
2017-09-15 12:50:00,94.78,94.83,94.7,94.7,30721.0,94.78,94.83,94.7,94.7,30721.0
2017-09-15 13:00:00,94.7,94.85,94.68,94.79,23615.0,94.7,94.85,94.68,94.79,23615.0
2017-09-15 13:10:00,94.77,94.94,94.77,94.92,22941.0,94.77,94.94,94.77,94.92,22941.0
2017-09-15 13:20:00,94.94,94.94,94.78,94.83,31984.0,94.94,94.94,94.78,94.83,31984.0
2017-09-15 13:30:00,94.81,94.88,94.56,94.57,47589.0,94.81,94.88,94.56,94.57,47589.0
2017-09-15 13:40:00,94.59,94.63,94.49,94.5,31782.0,94.59,94.63,94.49,94.5,31782.0
2017-09-15 13:50:00,94.5,94.69,94.42,94.67,31622.0,94.5,94.69,94.42,94.67,31622.0
2017-09-15 14:00:00,94.68,94.76,94.62,94.62,25902.0,94.68,94.76,94.62,94.62,25902.0
2017-09-15 14:10:00,94.63,94.66,94.49,94.49,29672.0,94.63,94.66,94.49,94.49,29672.0
2017-09-15 14:20:00,94.49,94.7,94.49,94.56,28289.0,94.49,94.7,94.49,94.56,28289.0
2017-09-15 14:30:00,94.57,94.61,94.46,94.46,32861.0,94.57,94.61,94.46,94.46,32861.0
2017-09-15 14:40:00,94.46,94.73,94.46,94.68,40483.0,94.46,94.73,94.46,94.68,40483.0
2017-09-15 14:50:00,94.66,94.7,94.53,94.56,41739.0,94.66,94.7,94.53,94.56,41739.0
2017-09-15 15:00:00,94.56,94.62,94.47,94.55,57193.0,94.56,94.62,94.47,94.55,57193.0
2017-09-15 15:10:00,94.56,94.62,94.43,94.47,81861.0,94.56,94.62,94.43,94.47,81861.0
2017-09-15 15:20:00,94.47,94.66,94.46,94.53,72425.0,94.47,94.66,94.46,94.53,72425.0
2017-09-15 15:30:00,94.53,94.63,94.45,94.58,80678.0,94.53,94.63,94.45,94.58,80678.0
2017-09-15 15:40:00,94.59,94.65,94.44,94.55,151787.0,94.59,94.65,94.44,94.55,151787.0
2017-09-15 15:50:00,94.56,94.59,94.39,94.48,379702.0,94.56,94.59,94.39,94.48,379702.0
2017-09-18 09:30:00,94.52,94.8,94.36,94.76,123112.0,94.52,94.8,94.36,94.76,123112.0
2017-09-18 09:40:00,94.76,95.35,94.73,95.16,122907.0,94.76,95.35,94.73,95.16,122907.0
2017-09-18 09:50:00,95.16,95.28,94.95,95.15,35071.0,95.16,95.28,94.95,95.15,35071.0
2017-09-18 10:00:00,95.17,95.3,95.07,95.21,38280.0,95.17,95.3,95.07,95.21,38280.0
2017-09-18 10:10:00,95.24,95.27,95.12,95.19,24240.0,95.24,95.27,95.12,95.19,24240.0
2017-09-18 10:20:00,95.2,95.24,95.18,95.19,12536.0,95.2,95.24,95.18,95.19,12536.0
2017-09-18 10:30:00,95.2,95.23,95.05,95.05,37419.0,95.2,95.23,95.05,95.05,37419.0
2017-09-18 10:40:00,95.05,95.19,95.05,95.15,20316.0,95.05,95.19,95.05,95.15,20316.0
2017-09-18 10:50:00,95.11,95.19,95.05,95.19,21289.0,95.11,95.19,95.05,95.19,21289.0
2017-09-18 11:00:00,95.17,95.2,95.05,95.12,21853.0,95.17,95.2,95.05,95.12,21853.0
2017-09-18 11:10:00,95.12,95.14,95.05,95.08,35331.0,95.12,95.14,95.05,95.08,35331.0
2017-09-18 11:20:00,95.07,95.12,94.98,95.12,29813.0,95.07,95.12,94.98,95.12,29813.0
2017-09-18 11:30:00,95.11,95.14,95.03,95.1,24157.0,95.11,95.14,95.03,95.1,24157.0
2017-09-18 11:40:00,95.09,95.1,95.0,95.02,24002.0,95.09,95.1,95.0,95.02,24002.0
2017-09-18 11:50:00,95.02,95.06,94.97,94.97,40994.0,95.02,95.06,94.97,94.97,40994.0
2017-09-18 12:00:00,95.0,95.03,94.97,95.01,14363.0,95.0,95.03,94.97,95.01,14363.0
2017-09-18 12:10:00,95.02,95.08,94.97,95.07,20905.0,95.02,95.08,94.97,95.07,20905.0
2017-09-18 12:20:00,95.09,95.17,95.06,95.14,19421.0,95.09,95.17,95.06,95.14,19421.0
2017-09-18 12:30:00,95.17,95.22,95.14,95.2,55332.0,95.17,95.22,95.14,95.2,55332.0
2017-09-18 12:40:00,95.21,95.22,95.14,95.21,18194.0,95.21,95.22,95.14,95.21,18194.0
2017-09-18 12:50:00,95.21,95.22,95.16,95.21,17229.0,95.21,95.22,95.16,95.21,17229.0
2017-09-18 13:00:00,95.19,95.23,95.16,95.23,11630.0,95.19,95.23,95.16,95.23,11630.0
2017-09-18 13:10:00,95.23,95.24,95.12,95.16,21285.0,95.23,95.24,95.12,95.16,21285.0
2017-09-18 13:20:00,95.15,95.17,95.06,95.08,13047.0,95.15,95.17,95.06,95.08,13047.0
2017-09-18 13:30:00,95.09,95.09,95.0,95.01,23001.0,95.09,95.09,95.0,95.01,23001.0
2017-09-18 13:40:00,95.01,95.08,94.97,95.0,34543.0,95.01,95.08,94.97,95.0,34543.0
2017-09-18 13:50:00,95.02,95.14,95.02,95.12,22258.0,95.02,95.14,95.02,95.12,22258.0
2017-09-18 14:00:00,95.12,95.26,95.11,95.25,44351.0,95.12,95.26,95.11,95.25,44351.0
2017-09-18 14:10:00,95.24,95.27,95.19,95.19,40001.0,95.24,95.27,95.19,95.19,40001.0
2017-09-18 14:20:00,95.19,95.25,95.13,95.17,32167.0,95.19,95.25,95.13,95.17,32167.0
2017-09-18 14:30:00,95.17,95.2,95.07,95.09,27657.0,95.17,95.2,95.07,95.09,27657.0
2017-09-18 14:40:00,95.11,95.12,95.02,95.03,30740.0,95.11,95.12,95.02,95.03,30740.0
2017-09-18 14:50:00,95.03,95.27,95.02,95.24,51507.0,95.03,95.27,95.02,95.24,51507.0
2017-09-18 15:00:00,95.25,95.25,95.12,95.15,28498.0,95.25,95.25,95.12,95.15,28498.0
2017-09-18 15:10:00,95.14,95.16,95.06,95.09,27536.0,95.14,95.16,95.06,95.09,27536.0
2017-09-18 15:20:00,95.09,95.22,95.08,95.18,31507.0,95.09,95.22,95.08,95.18,31507.0
2017-09-18 15:30:00,95.18,95.18,95.08,95.09,48256.0,95.18,95.18,95.08,95.09,48256.0
2017-09-18 15:40:00,95.1,95.18,95.02,95.03,65332.0,95.1,95.18,95.02,95.03,65332.0
2017-09-18 15:50:00,95.03,95.08,94.89,95.08,176740.0,95.03,95.08,94.89,95.08,176740.0
2017-09-19 09:30:00,95.5,95.53,95.1,95.13,20109.0,95.5,95.53,95.1,95.13,20109.0
2017-09-19 09:40:00,95.11,95.41,95.03,95.36,12415.0,95.11,95.41,95.03,95.36,12415.0
2017-09-19 09:50:00,95.37,95.42,95.25,95.33,21991.0,95.37,95.42,95.25,95.33,21991.0
2017-09-19 10:00:00,95.32,95.37,95.24,95.26,20746.0,95.32,95.37,95.24,95.26,20746.0
2017-09-19 10:10:00,95.26,95.29,95.18,95.26,25231.0,95.26,95.29,95.18,95.26,25231.0
2017-09-19 10:20:00,95.23,95.35,95.18,95.35,23752.0,95.23,95.35,95.18,95.35,23752.0
2017-09-19 10:30:00,95.36,95.38,95.26,95.31,31640.0,95.36,95.38,95.26,95.31,31640.0
2017-09-19 10:40:00,95.28,95.36,95.25,95.3,14148.0,95.28,95.36,95.25,95.3,14148.0
2017-09-19 10:50:00,95.3,95.33,95.08,95.1,39135.0,95.3,95.33,95.08,95.1,39135.0
2017-09-19 11:00:00,95.1,95.12,94.96,95.1,50701.0,95.1,95.12,94.96,95.1,50701.0
2017-09-19 11:10:00,95.09,95.12,95.0,95.12,23909.0,95.09,95.12,95.0,95.12,23909.0
2017-09-19 11:20:00,95.1,95.12,95.02,95.07,20102.0,95.1,95.12,95.02,95.07,20102.0
2017-09-19 11:30:00,95.08,95.16,95.05,95.15,10290.0,95.08,95.16,95.05,95.15,10290.0
2017-09-19 11:40:00,95.16,95.16,94.99,95.0,30435.0,95.16,95.16,94.99,95.0,30435.0
2017-09-19 11:50:00,94.98,94.99,94.95,94.96,15942.0,94.98,94.99,94.95,94.96,15942.0
2017-09-19 12:00:00,94.96,95.1,94.96,95.05,13913.0,94.96,95.1,94.96,95.05,13913.0
2017-09-19 12:10:00,95.07,95.19,95.05,95.13,13846.0,95.07,95.19,95.05,95.13,13846.0
2017-09-19 12:20:00,95.13,95.23,95.12,95.2,10816.0,95.13,95.23,95.12,95.2,10816.0
2017-09-19 12:30:00,95.18,95.24,95.11,95.13,20549.0,95.18,95.24,95.11,95.13,20549.0
2017-09-19 12:40:00,95.14,95.19,95.04,95.04,25661.0,95.14,95.19,95.04,95.04,25661.0
2017-09-19 12:50:00,95.01,95.03,94.79,94.83,15371.0,95.01,95.03,94.79,94.83,15371.0
2017-09-19 13:00:00,94.83,94.92,94.8,94.86,5131.0,94.83,94.92,94.8,94.86,5131.0
2017-09-19 13:10:00,94.87,94.94,94.74,94.74,7012.0,94.87,94.94,94.74,94.74,7012.0
2017-09-19 13:20:00,94.74,94.8,94.66,94.78,7422.0,94.74,94.8,94.66,94.78,7422.0
2017-09-19 13:30:00,94.78,94.8,94.69,94.69,6854.0,94.78,94.8,94.69,94.69,6854.0
2017-09-19 13:40:00,94.71,94.76,94.63,94.71,5386.0,94.71,94.76,94.63,94.71,5386.0
2017-09-19 13:50:00,94.71,94.71,94.63,94.67,11007.0,94.71,94.71,94.63,94.67,11007.0
2017-09-19 14:00:00,94.63,94.66,94.61,94.64,10274.0,94.63,94.66,94.61,94.64,10274.0
2017-09-19 14:10:00,94.64,94.66,94.57,94.63,13346.0,94.64,94.66,94.57,94.63,13346.0
2017-09-19 14:20:00,94.63,94.74,94.63,94.74,8215.0,94.63,94.74,94.63,94.74,8215.0
2017-09-19 14:30:00,94.75,94.81,94.75,94.8,17269.0,94.75,94.81,94.75,94.8,17269.0
2017-09-19 14:40:00,94.78,94.79,94.74,94.74,6415.0,94.78,94.79,94.74,94.74,6415.0
2017-09-19 14:50:00,94.73,94.85,94.71,94.85,10720.0,94.73,94.85,94.71,94.85,10720.0
2017-09-19 15:00:00,94.83,94.86,94.78,94.79,10015.0,94.83,94.86,94.78,94.79,10015.0
2017-09-19 15:10:00,94.81,94.81,94.75,94.78,15589.0,94.81,94.81,94.75,94.78,15589.0
2017-09-19 15:20:00,94.79,94.9,94.78,94.88,23714.0,94.79,94.9,94.78,94.88,23714.0
2017-09-19 15:30:00,94.88,94.96,94.87,94.95,35808.0,94.88,94.96,94.87,94.95,35808.0
2017-09-19 15:40:00,94.95,94.99,94.95,94.99,36900.0,94.95,94.99,94.95,94.99,36900.0
2017-09-19 15:50:00,94.99,95.06,94.88,94.9,131088.0,94.99,95.06,94.88,94.9,131088.0
2017-09-20 09:30:00,94.93,95.01,94.55,94.91,74274.0,94.93,95.01,94.55,94.91,74274.0
2017-09-20 09:40:00,94.93,95.04,94.88,95.03,10855.0,94.93,95.04,94.88,95.03,10855.0
2017-09-20 09:50:00,95.0,95.08,94.63,94.67,17315.0,95.0,95.08,94.63,94.67,17315.0
2017-09-20 10:00:00,94.7,94.87,94.68,94.76,10651.0,94.7,94.87,94.68,94.76,10651.0
2017-09-20 10:10:00,94.75,94.96,94.74,94.87,20789.0,94.75,94.96,94.74,94.87,20789.0
2017-09-20 10:20:00,94.88,94.95,94.85,94.89,9391.0,94.88,94.95,94.85,94.89,9391.0
2017-09-20 10:30:00,94.93,94.93,94.8,94.8,8133.0,94.93,94.93,94.8,94.8,8133.0
2017-09-20 10:40:00,94.81,94.83,94.77,94.83,6900.0,94.81,94.83,94.77,94.83,6900.0
2017-09-20 10:50:00,94.84,94.97,94.8,94.85,12468.0,94.84,94.97,94.8,94.85,12468.0
2017-09-20 11:00:00,94.92,95.17,94.9,95.06,23049.0,94.92,95.17,94.9,95.06,23049.0
2017-09-20 11:10:00,95.08,95.18,94.99,95.11,12274.0,95.08,95.18,94.99,95.11,12274.0
2017-09-20 11:20:00,95.07,95.07,94.9,94.98,7596.0,95.07,95.07,94.9,94.98,7596.0
2017-09-20 11:30:00,95.0,95.0,94.91,94.93,18277.0,95.0,95.0,94.91,94.93,18277.0
2017-09-20 11:40:00,94.91,94.99,94.88,94.96,34116.0,94.91,94.99,94.88,94.96,34116.0
2017-09-20 11:50:00,94.96,95.0,94.93,94.97,8147.0,94.96,95.0,94.93,94.97,8147.0
2017-09-20 12:00:00,94.97,95.05,94.91,94.93,107216.0,94.97,95.05,94.91,94.93,107216.0
2017-09-20 12:10:00,94.94,95.04,94.93,95.0,5303.0,94.94,95.04,94.93,95.0,5303.0
2017-09-20 12:20:00,95.0,95.0,94.79,94.8,5872.0,95.0,95.0,94.79,94.8,5872.0
2017-09-20 12:30:00,94.81,94.91,94.81,94.91,5000.0,94.81,94.91,94.81,94.91,5000.0
2017-09-20 12:40:00,94.92,94.93,94.84,94.86,4978.0,94.92,94.93,94.84,94.86,4978.0
2017-09-20 12:50:00,94.86,94.9,94.84,94.84,7324.0,94.86,94.9,94.84,94.84,7324.0
2017-09-20 13:00:00,94.87,94.91,94.74,94.74,7057.0,94.87,94.91,94.74,94.74,7057.0
2017-09-20 13:10:00,94.74,94.78,94.69,94.72,4857.0,94.74,94.78,94.69,94.72,4857.0
2017-09-20 13:20:00,94.69,94.75,94.64,94.65,5893.0,94.69,94.75,94.64,94.65,5893.0
2017-09-20 13:30:00,94.65,94.72,94.64,94.64,9000.0,94.65,94.72,94.64,94.64,9000.0
2017-09-20 13:40:00,94.65,94.74,94.59,94.63,14190.0,94.65,94.74,94.59,94.63,14190.0
2017-09-20 13:50:00,94.63,94.65,94.48,94.63,14836.0,94.63,94.65,94.48,94.63,14836.0
2017-09-20 14:00:00,94.58,94.59,94.18,94.44,27996.0,94.58,94.59,94.18,94.44,27996.0
2017-09-20 14:10:00,94.41,94.41,94.31,94.36,18099.0,94.41,94.41,94.31,94.36,18099.0
2017-09-20 14:20:00,94.36,94.36,94.15,94.3,25035.0,94.36,94.36,94.15,94.3,25035.0
2017-09-20 14:30:00,94.28,94.39,94.26,94.34,12347.0,94.28,94.39,94.26,94.34,12347.0
2017-09-20 14:40:00,94.35,94.47,94.32,94.46,37159.0,94.35,94.47,94.32,94.46,37159.0
2017-09-20 14:50:00,94.47,94.49,94.4,94.47,12150.0,94.47,94.49,94.4,94.47,12150.0
2017-09-20 15:00:00,94.47,94.48,94.34,94.36,20067.0,94.47,94.48,94.34,94.36,20067.0
2017-09-20 15:10:00,94.37,94.52,94.36,94.52,26234.0,94.37,94.52,94.36,94.52,26234.0
2017-09-20 15:20:00,94.55,94.55,94.43,94.44,22972.0,94.55,94.55,94.43,94.44,22972.0
2017-09-20 15:30:00,94.45,94.48,94.38,94.46,56319.0,94.45,94.48,94.38,94.46,56319.0
2017-09-20 15:40:00,94.46,94.48,94.36,94.45,60860.0,94.46,94.48,94.36,94.45,60860.0
2017-09-20 15:50:00,94.45,94.65,94.44,94.6,214431.0,94.45,94.65,94.44,94.6,214431.0
2017-09-21 09:30:00,94.41,94.45,94.14,94.27,13255.0,94.41,94.45,94.14,94.27,13255.0
2017-09-21 09:40:00,94.37,94.51,94.09,94.09,13665.0,94.37,94.51,94.09,94.09,13665.0
2017-09-21 09:50:00,94.11,94.26,93.89,94.21,24045.0,94.11,94.26,93.89,94.21,24045.0
2017-09-21 10:00:00,94.16,94.2,94.06,94.18,10860.0,94.16,94.2,94.06,94.18,10860.0
2017-09-21 10:10:00,94.19,94.37,93.98,94.01,18580.0,94.19,94.37,93.98,94.01,18580.0
2017-09-21 10:20:00,94.06,94.22,93.97,94.22,7367.0,94.06,94.22,93.97,94.22,7367.0
2017-09-21 10:30:00,94.18,94.25,93.91,93.98,22244.0,94.18,94.25,93.91,93.98,22244.0
2017-09-21 10:40:00,93.98,94.18,93.96,94.18,11956.0,93.98,94.18,93.96,94.18,11956.0
2017-09-21 10:50:00,94.19,94.32,94.17,94.18,16956.0,94.19,94.32,94.17,94.18,16956.0
2017-09-21 11:00:00,94.22,94.39,94.22,94.37,17200.0,94.22,94.39,94.22,94.37,17200.0
2017-09-21 11:10:00,94.37,94.5,94.31,94.43,19827.0,94.37,94.5,94.31,94.43,19827.0
2017-09-21 11:20:00,94.42,94.53,94.4,94.4,7624.0,94.42,94.53,94.4,94.4,7624.0
2017-09-21 11:30:00,94.43,94.46,94.32,94.34,6769.0,94.43,94.46,94.32,94.34,6769.0
2017-09-21 11:40:00,94.37,94.38,94.24,94.24,6040.0,94.37,94.38,94.24,94.24,6040.0
2017-09-21 11:50:00,94.24,94.27,94.21,94.26,8266.0,94.24,94.27,94.21,94.26,8266.0
2017-09-21 12:00:00,94.28,94.42,94.28,94.34,4849.0,94.28,94.42,94.28,94.34,4849.0
2017-09-21 12:10:00,94.36,94.46,94.3,94.3,6200.0,94.36,94.46,94.3,94.3,6200.0
2017-09-21 12:20:00,94.28,94.35,94.28,94.31,5968.0,94.28,94.35,94.28,94.31,5968.0
2017-09-21 12:30:00,94.28,94.35,94.19,94.24,7235.0,94.28,94.35,94.19,94.24,7235.0
2017-09-21 12:40:00,94.25,94.26,94.03,94.04,9500.0,94.25,94.26,94.03,94.04,9500.0
2017-09-21 12:50:00,94.04,94.17,94.04,94.17,7469.0,94.04,94.17,94.04,94.17,7469.0
2017-09-21 13:00:00,94.13,94.14,94.04,94.05,4876.0,94.13,94.14,94.04,94.05,4876.0
2017-09-21 13:10:00,94.05,94.27,94.05,94.23,16838.0,94.05,94.27,94.05,94.23,16838.0
2017-09-21 13:20:00,94.23,94.28,94.1,94.1,9386.0,94.23,94.28,94.1,94.1,9386.0
2017-09-21 13:30:00,94.1,94.1,94.05,94.05,6452.0,94.1,94.1,94.05,94.05,6452.0
2017-09-21 13:40:00,94.06,94.07,93.98,93.98,9905.0,94.06,94.07,93.98,93.98,9905.0
2017-09-21 13:50:00,93.98,94.19,93.97,94.15,15203.0,93.98,94.19,93.97,94.15,15203.0
2017-09-21 14:00:00,94.16,94.16,93.99,94.08,10822.0,94.16,94.16,93.99,94.08,10822.0
2017-09-21 14:10:00,94.08,94.1,94.03,94.04,9936.0,94.08,94.1,94.03,94.04,9936.0
2017-09-21 14:20:00,94.03,94.05,93.96,94.02,10277.0,94.03,94.05,93.96,94.02,10277.0
2017-09-21 14:30:00,94.02,94.07,93.99,94.02,23929.0,94.02,94.07,93.99,94.02,23929.0
2017-09-21 14:40:00,94.02,94.13,94.02,94.11,16472.0,94.02,94.13,94.02,94.11,16472.0
2017-09-21 14:50:00,94.1,94.18,94.08,94.16,12852.0,94.1,94.18,94.08,94.16,12852.0
2017-09-21 15:00:00,94.16,94.16,94.05,94.07,26267.0,94.16,94.16,94.05,94.07,26267.0
2017-09-21 15:10:00,94.08,94.12,94.05,94.1,20540.0,94.08,94.12,94.05,94.1,20540.0
2017-09-21 15:20:00,94.1,94.24,94.1,94.23,15950.0,94.1,94.24,94.1,94.23,15950.0
2017-09-21 15:30:00,94.23,94.42,94.21,94.38,49278.0,94.23,94.42,94.21,94.38,49278.0
2017-09-21 15:40:00,94.38,94.41,94.33,94.35,45829.0,94.38,94.41,94.33,94.35,45829.0
2017-09-21 15:50:00,94.35,94.35,94.2,94.24,72708.0,94.35,94.35,94.2,94.24,72708.0
2017-09-22 09:30:00,93.84,94.38,93.79,94.14,13291.0,93.84,94.38,93.79,94.14,13291.0
2017-09-22 09:40:00,94.15,94.24,94.03,94.09,26231.0,94.15,94.24,94.03,94.09,26231.0
2017-09-22 09:50:00,94.11,94.22,94.08,94.12,11280.0,94.11,94.22,94.08,94.12,11280.0
2017-09-22 10:00:00,94.12,94.13,93.97,93.99,11425.0,94.12,94.13,93.97,93.99,11425.0
2017-09-22 10:10:00,93.96,93.99,93.8,93.83,14097.0,93.96,93.99,93.8,93.83,14097.0
2017-09-22 10:20:00,93.84,94.08,93.84,94.03,17723.0,93.84,94.08,93.84,94.03,17723.0
2017-09-22 10:30:00,94.05,94.06,94.0,94.05,12561.0,94.05,94.06,94.0,94.05,12561.0
2017-09-22 10:40:00,94.06,94.08,94.0,94.02,14793.0,94.06,94.08,94.0,94.02,14793.0
2017-09-22 10:50:00,94.0,94.02,93.85,93.86,19334.0,94.0,94.02,93.85,93.86,19334.0
2017-09-22 11:00:00,93.86,93.97,93.83,93.94,9168.0,93.86,93.97,93.83,93.94,9168.0
2017-09-22 11:10:00,93.92,93.96,93.88,93.89,12423.0,93.92,93.96,93.88,93.89,12423.0
2017-09-22 11:20:00,93.89,94.0,93.84,93.97,13470.0,93.89,94.0,93.84,93.97,13470.0
2017-09-22 11:30:00,93.96,94.0,93.9,93.99,9180.0,93.96,94.0,93.9,93.99,9180.0
2017-09-22 11:40:00,94.0,94.08,93.98,94.06,9413.0,94.0,94.08,93.98,94.06,9413.0
2017-09-22 11:50:00,94.05,94.09,94.04,94.08,8221.0,94.05,94.09,94.04,94.08,8221.0
2017-09-22 12:00:00,94.07,94.08,94.0,94.02,6474.0,94.07,94.08,94.0,94.02,6474.0
2017-09-22 12:10:00,94.01,94.11,94.0,94.07,18280.0,94.01,94.11,94.0,94.07,18280.0
2017-09-22 12:20:00,94.08,94.09,94.02,94.05,12272.0,94.08,94.09,94.02,94.05,12272.0
2017-09-22 12:30:00,94.01,94.05,94.0,94.04,8290.0,94.01,94.05,94.0,94.04,8290.0
2017-09-22 12:40:00,94.04,94.12,94.02,94.12,13061.0,94.04,94.12,94.02,94.12,13061.0
2017-09-22 12:50:00,94.12,94.12,94.04,94.06,10147.0,94.12,94.12,94.04,94.06,10147.0
2017-09-22 13:00:00,94.04,94.06,94.0,94.05,11300.0,94.04,94.06,94.0,94.05,11300.0
2017-09-22 13:10:00,94.05,94.11,94.03,94.09,16052.0,94.05,94.11,94.03,94.09,16052.0
2017-09-22 13:20:00,94.08,94.14,94.06,94.06,11932.0,94.08,94.14,94.06,94.06,11932.0
2017-09-22 13:30:00,94.08,94.15,94.06,94.14,9132.0,94.08,94.15,94.06,94.14,9132.0
2017-09-22 13:40:00,94.15,94.15,94.08,94.11,10218.0,94.15,94.15,94.08,94.11,10218.0
2017-09-22 13:50:00,94.11,94.25,94.06,94.17,20565.0,94.11,94.25,94.06,94.17,20565.0
2017-09-22 14:00:00,94.18,94.28,94.16,94.25,13340.0,94.18,94.28,94.16,94.25,13340.0
2017-09-22 14:10:00,94.25,94.28,94.2,94.2,14030.0,94.25,94.28,94.2,94.2,14030.0
2017-09-22 14:20:00,94.19,94.26,94.16,94.18,11685.0,94.19,94.26,94.16,94.18,11685.0
2017-09-22 14:30:00,94.18,94.18,94.09,94.11,15042.0,94.18,94.18,94.09,94.11,15042.0
2017-09-22 14:40:00,94.1,94.16,94.07,94.16,17289.0,94.1,94.16,94.07,94.16,17289.0
2017-09-22 14:50:00,94.17,94.25,94.14,94.23,15744.0,94.17,94.25,94.14,94.23,15744.0
2017-09-22 15:00:00,94.21,94.28,94.18,94.27,47230.0,94.21,94.28,94.18,94.27,47230.0
2017-09-22 15:10:00,94.27,94.47,94.24,94.41,23870.0,94.27,94.47,94.24,94.41,23870.0
2017-09-22 15:20:00,94.41,94.56,94.38,94.54,42068.0,94.41,94.56,94.38,94.54,42068.0
2017-09-22 15:30:00,94.55,94.65,94.53,94.53,33597.0,94.55,94.65,94.53,94.53,33597.0
2017-09-22 15:40:00,94.53,94.61,94.52,94.58,40474.0,94.53,94.61,94.52,94.58,40474.0
2017-09-22 15:50:00,94.58,94.65,94.53,94.54,157884.0,94.58,94.65,94.53,94.54,157884.0
2017-09-25 09:30:00,94.56,94.6,94.37,94.59,17687.0,94.56,94.6,94.37,94.59,17687.0
2017-09-25 09:40:00,94.54,94.64,94.36,94.38,13927.0,94.54,94.64,94.36,94.38,13927.0
2017-09-25 09:50:00,94.45,94.62,94.43,94.62,19510.0,94.45,94.62,94.43,94.62,19510.0
2017-09-25 10:00:00,94.62,94.8,94.5,94.8,14125.0,94.62,94.8,94.5,94.8,14125.0
2017-09-25 10:10:00,94.79,94.79,94.53,94.53,8566.0,94.79,94.79,94.53,94.53,8566.0
2017-09-25 10:20:00,94.45,94.64,94.36,94.37,6877.0,94.45,94.64,94.36,94.37,6877.0
2017-09-25 10:30:00,94.35,94.44,94.26,94.26,11529.0,94.35,94.44,94.26,94.26,11529.0
2017-09-25 10:40:00,94.24,94.49,94.21,94.49,9453.0,94.24,94.49,94.21,94.49,9453.0
2017-09-25 10:50:00,94.47,94.49,94.35,94.46,11005.0,94.47,94.49,94.35,94.46,11005.0
2017-09-25 11:00:00,94.49,94.58,94.4,94.48,23429.0,94.49,94.58,94.4,94.48,23429.0
2017-09-25 11:10:00,94.5,94.76,94.5,94.72,12704.0,94.5,94.76,94.5,94.72,12704.0
2017-09-25 11:20:00,94.69,94.9,94.64,94.9,12435.0,94.69,94.9,94.64,94.9,12435.0
2017-09-25 11:30:00,94.83,94.89,94.67,94.68,14257.0,94.83,94.89,94.67,94.68,14257.0
2017-09-25 11:40:00,94.67,94.75,94.63,94.71,11159.0,94.67,94.75,94.63,94.71,11159.0
2017-09-25 11:50:00,94.7,94.7,94.6,94.63,19673.0,94.7,94.7,94.6,94.63,19673.0
2017-09-25 12:00:00,94.64,94.74,94.59,94.64,57148.0,94.64,94.74,94.59,94.64,57148.0
2017-09-25 12:10:00,94.65,94.65,94.55,94.57,16449.0,94.65,94.65,94.55,94.57,16449.0
2017-09-25 12:20:00,94.55,94.72,94.55,94.68,18275.0,94.55,94.72,94.55,94.68,18275.0
2017-09-25 12:30:00,94.68,94.68,94.55,94.6,9543.0,94.68,94.68,94.55,94.6,9543.0
2017-09-25 12:40:00,94.6,94.73,94.6,94.68,5895.0,94.6,94.73,94.6,94.68,5895.0
2017-09-25 12:50:00,94.68,94.88,94.67,94.81,16003.0,94.68,94.88,94.67,94.81,16003.0
2017-09-25 13:00:00,94.81,94.85,94.76,94.81,14122.0,94.81,94.85,94.76,94.81,14122.0
2017-09-25 13:10:00,94.8,94.85,94.78,94.81,12286.0,94.8,94.85,94.78,94.81,12286.0
2017-09-25 13:20:00,94.79,94.84,94.79,94.83,10131.0,94.79,94.84,94.79,94.83,10131.0
2017-09-25 13:30:00,94.8,94.93,94.77,94.84,19572.0,94.8,94.93,94.77,94.84,19572.0
2017-09-25 13:40:00,94.81,94.86,94.72,94.85,11865.0,94.81,94.86,94.72,94.85,11865.0
2017-09-25 13:50:00,94.83,94.87,94.8,94.82,11696.0,94.83,94.87,94.8,94.82,11696.0
2017-09-25 14:00:00,94.85,94.89,94.72,94.73,19957.0,94.85,94.89,94.72,94.73,19957.0
2017-09-25 14:10:00,94.75,94.79,94.65,94.78,13649.0,94.75,94.79,94.65,94.78,13649.0
2017-09-25 14:20:00,94.79,94.88,94.77,94.84,20578.0,94.79,94.88,94.77,94.84,20578.0
2017-09-25 14:30:00,94.82,94.87,94.8,94.82,12795.0,94.82,94.87,94.8,94.82,12795.0
2017-09-25 14:40:00,94.82,94.84,94.72,94.76,16657.0,94.82,94.84,94.72,94.76,16657.0
2017-09-25 14:50:00,94.75,94.83,94.74,94.8,22997.0,94.75,94.83,94.74,94.8,22997.0
2017-09-25 15:00:00,94.8,94.86,94.79,94.8,32635.0,94.8,94.86,94.79,94.8,32635.0
2017-09-25 15:10:00,94.81,94.86,94.76,94.77,28883.0,94.81,94.86,94.76,94.77,28883.0
2017-09-25 15:20:00,94.78,94.84,94.74,94.78,41162.0,94.78,94.84,94.74,94.78,41162.0
2017-09-25 15:30:00,94.78,94.8,94.7,94.78,58668.0,94.78,94.8,94.7,94.78,58668.0
2017-09-25 15:40:00,94.77,94.94,94.75,94.94,55126.0,94.77,94.94,94.75,94.94,55126.0
2017-09-25 15:50:00,94.93,94.97,94.81,94.94,113885.0,94.93,94.97,94.81,94.94,113885.0
2017-09-26 09:30:00,94.88,95.27,94.82,95.0,67373.0,94.88,95.27,94.82,95.0,67373.0
2017-09-26 09:40:00,95.04,95.12,94.96,95.06,27466.0,95.04,95.12,94.96,95.06,27466.0
2017-09-26 09:50:00,95.05,95.07,94.89,95.01,271117.0,95.05,95.07,94.89,95.01,271117.0
2017-09-26 10:00:00,95.0,95.19,94.61,94.61,42640.0,95.0,95.19,94.61,94.61,42640.0
2017-09-26 10:10:00,94.6,94.76,94.55,94.63,23539.0,94.6,94.76,94.55,94.63,23539.0
2017-09-26 10:20:00,94.64,94.7,94.54,94.57,22157.0,94.64,94.7,94.54,94.57,22157.0
2017-09-26 10:30:00,94.58,94.6,94.47,94.56,18891.0,94.58,94.6,94.47,94.56,18891.0
2017-09-26 10:40:00,94.56,94.87,94.56,94.68,41595.0,94.56,94.87,94.56,94.68,41595.0
2017-09-26 10:50:00,94.69,94.81,94.56,94.6,23001.0,94.69,94.81,94.56,94.6,23001.0
2017-09-26 11:00:00,94.59,94.67,94.48,94.62,25947.0,94.59,94.67,94.48,94.62,25947.0
2017-09-26 11:10:00,94.63,94.66,94.56,94.64,16068.0,94.63,94.66,94.56,94.64,16068.0
2017-09-26 11:20:00,94.64,94.79,94.58,94.65,22724.0,94.64,94.79,94.58,94.65,22724.0
2017-09-26 11:30:00,94.64,94.65,94.32,94.36,8873.0,94.64,94.65,94.32,94.36,8873.0
2017-09-26 11:40:00,94.4,94.4,94.22,94.32,19180.0,94.4,94.4,94.22,94.32,19180.0
2017-09-26 11:50:00,94.33,94.35,94.24,94.26,10951.0,94.33,94.35,94.24,94.26,10951.0
2017-09-26 12:00:00,94.27,94.4,94.24,94.33,9226.0,94.27,94.4,94.24,94.33,9226.0
2017-09-26 12:10:00,94.34,94.5,94.17,94.17,31847.0,94.34,94.5,94.17,94.17,31847.0
2017-09-26 12:20:00,94.22,94.33,94.22,94.33,10263.0,94.22,94.33,94.22,94.33,10263.0
2017-09-26 12:30:00,94.34,94.35,94.19,94.22,10948.0,94.34,94.35,94.19,94.22,10948.0
2017-09-26 12:40:00,94.22,94.22,94.0,94.04,9212.0,94.22,94.22,94.0,94.04,9212.0
2017-09-26 12:50:00,94.1,94.19,94.1,94.15,5523.0,94.1,94.19,94.1,94.15,5523.0
2017-09-26 13:00:00,94.14,94.21,94.05,94.21,6769.0,94.14,94.21,94.05,94.21,6769.0
2017-09-26 13:10:00,94.24,94.25,94.15,94.19,7050.0,94.24,94.25,94.15,94.19,7050.0
2017-09-26 13:20:00,94.16,94.19,94.08,94.19,7091.0,94.16,94.19,94.08,94.19,7091.0
2017-09-26 13:30:00,94.17,94.25,94.16,94.18,10062.0,94.17,94.25,94.16,94.18,10062.0
2017-09-26 13:40:00,94.17,94.26,94.16,94.16,9983.0,94.17,94.26,94.16,94.16,9983.0
2017-09-26 13:50:00,94.14,94.18,94.06,94.06,10282.0,94.14,94.18,94.06,94.06,10282.0
2017-09-26 14:00:00,94.07,94.11,94.01,94.06,13947.0,94.07,94.11,94.01,94.06,13947.0
2017-09-26 14:10:00,94.06,94.13,94.05,94.13,12307.0,94.06,94.13,94.05,94.13,12307.0
2017-09-26 14:20:00,94.12,94.17,94.08,94.09,25757.0,94.12,94.17,94.08,94.09,25757.0
2017-09-26 14:30:00,94.08,94.25,93.98,94.19,22189.0,94.08,94.25,93.98,94.19,22189.0
2017-09-26 14:40:00,94.18,94.38,94.01,94.14,29612.0,94.18,94.38,94.01,94.14,29612.0
2017-09-26 14:50:00,94.16,94.16,94.07,94.13,12639.0,94.16,94.16,94.07,94.13,12639.0
2017-09-26 15:00:00,94.13,94.14,94.01,94.04,14927.0,94.13,94.14,94.01,94.04,14927.0
2017-09-26 15:10:00,94.02,94.15,94.02,94.12,21464.0,94.02,94.15,94.02,94.12,21464.0
2017-09-26 15:20:00,94.13,94.14,94.0,94.06,24041.0,94.13,94.14,94.0,94.06,24041.0
2017-09-26 15:30:00,94.07,94.12,94.03,94.09,35826.0,94.07,94.12,94.03,94.09,35826.0
2017-09-26 15:40:00,94.08,94.11,94.0,94.0,52016.0,94.08,94.11,94.0,94.0,52016.0
2017-09-26 15:50:00,93.99,94.12,93.98,94.07,137976.0,93.99,94.12,93.98,94.07,137976.0
2017-09-27 09:30:00,94.22,94.64,94.1,94.62,34359.0,94.22,94.64,94.1,94.62,34359.0
2017-09-27 09:40:00,94.7,94.7,94.17,94.4,50347.0,94.7,94.7,94.17,94.4,50347.0
2017-09-27 09:50:00,94.31,94.39,94.19,94.38,10378.0,94.31,94.39,94.19,94.38,10378.0
2017-09-27 10:00:00,94.38,94.68,94.38,94.63,42024.0,94.38,94.68,94.38,94.63,42024.0
2017-09-27 10:10:00,94.59,94.7,94.44,94.7,17460.0,94.59,94.7,94.44,94.7,17460.0
2017-09-27 10:20:00,94.7,94.75,94.56,94.59,16006.0,94.7,94.75,94.56,94.59,16006.0
2017-09-27 10:30:00,94.58,94.62,94.53,94.56,15356.0,94.58,94.62,94.53,94.56,15356.0
2017-09-27 10:40:00,94.58,94.81,94.58,94.76,11147.0,94.58,94.81,94.58,94.76,11147.0
2017-09-27 10:50:00,94.74,94.8,94.64,94.74,12951.0,94.74,94.8,94.64,94.74,12951.0
2017-09-27 11:00:00,94.79,94.83,94.72,94.77,10379.0,94.79,94.83,94.72,94.77,10379.0
2017-09-27 11:10:00,94.77,94.77,94.7,94.75,11001.0,94.77,94.77,94.7,94.75,11001.0
2017-09-27 11:20:00,94.72,94.99,94.69,94.88,16714.0,94.72,94.99,94.69,94.88,16714.0
2017-09-27 11:30:00,94.87,94.87,94.74,94.75,8900.0,94.87,94.87,94.74,94.75,8900.0
2017-09-27 11:40:00,94.73,94.81,94.73,94.76,9789.0,94.73,94.81,94.73,94.76,9789.0
2017-09-27 11:50:00,94.78,94.87,94.72,94.86,17605.0,94.78,94.87,94.72,94.86,17605.0
2017-09-27 12:00:00,94.85,94.87,94.73,94.81,12445.0,94.85,94.87,94.73,94.81,12445.0
2017-09-27 12:10:00,94.82,94.84,94.76,94.77,6453.0,94.82,94.84,94.76,94.77,6453.0
2017-09-27 12:20:00,94.8,94.91,94.8,94.89,5750.0,94.8,94.91,94.8,94.89,5750.0
2017-09-27 12:30:00,94.87,94.88,94.8,94.84,4476.0,94.87,94.88,94.8,94.84,4476.0
2017-09-27 12:40:00,94.85,95.05,94.85,94.92,708197.0,94.85,95.05,94.85,94.92,708197.0
2017-09-27 12:50:00,94.94,95.04,94.91,94.99,26609.0,94.94,95.04,94.91,94.99,26609.0
2017-09-27 13:00:00,94.98,95.01,94.86,94.92,31614.0,94.98,95.01,94.86,94.92,31614.0
2017-09-27 13:10:00,94.92,95.14,94.91,95.1,86950.0,94.92,95.14,94.91,95.1,86950.0
2017-09-27 13:20:00,95.09,95.17,95.04,95.11,16486.0,95.09,95.17,95.04,95.11,16486.0
2017-09-27 13:30:00,95.12,95.25,95.1,95.19,13732.0,95.12,95.25,95.1,95.19,13732.0
2017-09-27 13:40:00,95.19,95.32,95.18,95.26,13251.0,95.19,95.32,95.18,95.26,13251.0
2017-09-27 13:50:00,95.29,95.32,95.14,95.3,17746.0,95.29,95.32,95.14,95.3,17746.0
2017-09-27 14:00:00,95.32,95.35,95.25,95.29,24225.0,95.32,95.35,95.25,95.29,24225.0
2017-09-27 14:10:00,95.31,95.55,95.29,95.53,23093.0,95.31,95.55,95.29,95.53,23093.0
2017-09-27 14:20:00,95.54,95.54,95.43,95.43,9719.0,95.54,95.54,95.43,95.43,9719.0
2017-09-27 14:30:00,95.45,95.46,95.35,95.35,7877.0,95.45,95.46,95.35,95.35,7877.0
2017-09-27 14:40:00,95.39,95.45,95.33,95.37,11861.0,95.39,95.45,95.33,95.37,11861.0
2017-09-27 14:50:00,95.32,95.33,95.24,95.26,23973.0,95.32,95.33,95.24,95.26,23973.0
2017-09-27 15:00:00,95.28,95.37,95.19,95.29,21160.0,95.28,95.37,95.19,95.29,21160.0
2017-09-27 15:10:00,95.29,95.42,95.26,95.31,20041.0,95.29,95.42,95.26,95.31,20041.0
2017-09-27 15:20:00,95.33,95.38,95.25,95.3,22598.0,95.33,95.38,95.25,95.3,22598.0
2017-09-27 15:30:00,95.3,95.35,95.25,95.34,36041.0,95.3,95.35,95.25,95.34,36041.0
2017-09-27 15:40:00,95.34,95.36,95.23,95.25,45780.0,95.34,95.36,95.23,95.25,45780.0
2017-09-27 15:50:00,95.26,95.26,95.2,95.21,116498.0,95.26,95.26,95.2,95.21,116498.0
2017-09-28 09:30:00,95.0,95.18,94.66,94.91,52024.0,95.0,95.18,94.66,94.91,52024.0
2017-09-28 09:40:00,94.91,94.91,94.42,94.5,16654.0,94.91,94.91,94.42,94.5,16654.0
2017-09-28 09:50:00,94.51,94.86,94.51,94.75,7514.0,94.51,94.86,94.51,94.75,7514.0
2017-09-28 10:00:00,94.72,94.99,94.58,94.62,6232.0,94.72,94.99,94.58,94.62,6232.0
2017-09-28 10:10:00,94.7,94.74,94.55,94.61,10817.0,94.7,94.74,94.55,94.61,10817.0
2017-09-28 10:20:00,94.61,94.71,94.57,94.71,12081.0,94.61,94.71,94.57,94.71,12081.0
2017-09-28 10:30:00,94.7,94.78,94.63,94.73,11775.0,94.7,94.78,94.63,94.73,11775.0
2017-09-28 10:40:00,94.73,94.92,94.72,94.83,10300.0,94.73,94.92,94.72,94.83,10300.0
2017-09-28 10:50:00,94.81,95.05,94.8,95.05,9540.0,94.81,95.05,94.8,95.05,9540.0
2017-09-28 11:00:00,95.05,95.05,94.88,94.93,9061.0,95.05,95.05,94.88,94.93,9061.0
2017-09-28 11:10:00,94.93,94.97,94.82,94.9,8828.0,94.93,94.97,94.82,94.9,8828.0
2017-09-28 11:20:00,94.86,95.04,94.86,95.01,5100.0,94.86,95.04,94.86,95.01,5100.0
2017-09-28 11:30:00,95.0,95.05,94.9,95.05,6254.0,95.0,95.05,94.9,95.05,6254.0
2017-09-28 11:40:00,95.03,95.07,94.98,95.03,4347.0,95.03,95.07,94.98,95.03,4347.0
2017-09-28 11:50:00,95.05,95.05,94.86,94.89,6620.0,95.05,95.05,94.86,94.89,6620.0
2017-09-28 12:00:00,94.92,94.95,94.84,94.84,4501.0,94.92,94.95,94.84,94.84,4501.0
2017-09-28 12:10:00,94.86,94.89,94.81,94.86,4385.0,94.86,94.89,94.81,94.86,4385.0
2017-09-28 12:20:00,94.84,94.86,94.75,94.79,5439.0,94.84,94.86,94.75,94.79,5439.0
2017-09-28 12:30:00,94.77,94.83,94.73,94.77,3430.0,94.77,94.83,94.73,94.77,3430.0
2017-09-28 12:40:00,94.74,94.74,94.62,94.72,4885.0,94.74,94.74,94.62,94.72,4885.0
2017-09-28 12:50:00,94.74,94.77,94.65,94.73,6987.0,94.74,94.77,94.65,94.73,6987.0
2017-09-28 13:00:00,94.75,94.75,94.65,94.65,6120.0,94.75,94.75,94.65,94.65,6120.0
2017-09-28 13:10:00,94.66,94.79,94.65,94.79,6165.0,94.66,94.79,94.65,94.79,6165.0
2017-09-28 13:20:00,94.79,94.87,94.72,94.72,7400.0,94.79,94.87,94.72,94.72,7400.0
2017-09-28 13:30:00,94.74,94.82,94.74,94.79,4363.0,94.74,94.82,94.74,94.79,4363.0
2017-09-28 13:40:00,94.78,94.82,94.74,94.79,7457.0,94.78,94.82,94.74,94.79,7457.0
2017-09-28 13:50:00,94.8,94.89,94.76,94.82,6696.0,94.8,94.89,94.76,94.82,6696.0
2017-09-28 14:00:00,94.83,94.96,94.79,94.96,11507.0,94.83,94.96,94.79,94.96,11507.0
2017-09-28 14:10:00,94.93,94.97,94.87,94.91,16611.0,94.93,94.97,94.87,94.91,16611.0
2017-09-28 14:20:00,94.93,94.98,94.91,94.96,18456.0,94.93,94.98,94.91,94.96,18456.0
2017-09-28 14:30:00,94.96,95.08,94.96,95.05,18767.0,94.96,95.08,94.96,95.05,18767.0
2017-09-28 14:40:00,95.08,95.12,95.01,95.03,14062.0,95.08,95.12,95.01,95.03,14062.0
2017-09-28 14:50:00,95.03,95.06,94.97,94.97,8903.0,95.03,95.06,94.97,94.97,8903.0
2017-09-28 15:00:00,94.96,94.96,94.84,94.84,7810.0,94.96,94.96,94.84,94.84,7810.0
2017-09-28 15:10:00,94.86,94.87,94.73,94.8,15939.0,94.86,94.87,94.73,94.8,15939.0
2017-09-28 15:20:00,94.82,94.83,94.74,94.76,12234.0,94.82,94.83,94.74,94.76,12234.0
2017-09-28 15:30:00,94.77,94.82,94.74,94.82,25564.0,94.77,94.82,94.74,94.82,25564.0
2017-09-28 15:40:00,94.82,94.83,94.76,94.77,26906.0,94.82,94.83,94.76,94.77,26906.0
2017-09-28 15:50:00,94.76,94.99,94.76,94.95,79978.0,94.76,94.99,94.76,94.95,79978.0
2017-09-29 09:30:00,94.86,95.0,94.55,94.55,36578.0,94.86,95.0,94.55,94.55,36578.0
2017-09-29 09:40:00,94.55,94.68,94.43,94.56,12968.0,94.55,94.68,94.43,94.56,12968.0
2017-09-29 09:50:00,94.58,94.62,94.48,94.54,30525.0,94.58,94.62,94.48,94.54,30525.0
2017-09-29 10:00:00,94.5,94.7,94.46,94.68,13818.0,94.5,94.7,94.46,94.68,13818.0
2017-09-29 10:10:00,94.65,94.73,94.6,94.6,8249.0,94.65,94.73,94.6,94.6,8249.0
2017-09-29 10:20:00,94.61,94.68,94.54,94.58,23286.0,94.61,94.68,94.54,94.58,23286.0
2017-09-29 10:30:00,94.58,94.69,94.5,94.69,13436.0,94.58,94.69,94.5,94.69,13436.0
2017-09-29 10:40:00,94.7,94.86,94.69,94.8,21058.0,94.7,94.86,94.69,94.8,21058.0
2017-09-29 10:50:00,94.8,94.91,94.74,94.91,7513.0,94.8,94.91,94.74,94.91,7513.0
2017-09-29 11:00:00,94.9,94.99,94.82,94.89,12361.0,94.9,94.99,94.82,94.89,12361.0
2017-09-29 11:10:00,94.86,95.01,94.86,95.0,14271.0,94.86,95.01,94.86,95.0,14271.0
2017-09-29 11:20:00,95.03,95.16,94.9,94.9,52863.0,95.03,95.16,94.9,94.9,52863.0
2017-09-29 11:30:00,94.9,94.93,94.88,94.91,15561.0,94.9,94.93,94.88,94.91,15561.0
2017-09-29 11:40:00,94.9,94.98,94.86,94.98,11982.0,94.9,94.98,94.86,94.98,11982.0
2017-09-29 11:50:00,94.97,95.02,94.95,95.01,14691.0,94.97,95.02,94.95,95.01,14691.0
2017-09-29 12:00:00,95.0,95.02,94.88,94.93,11984.0,95.0,95.02,94.88,94.93,11984.0
2017-09-29 12:10:00,94.95,95.09,94.95,95.02,10885.0,94.95,95.09,94.95,95.02,10885.0
2017-09-29 12:20:00,95.02,95.14,94.96,95.14,8627.0,95.02,95.14,94.96,95.14,8627.0
2017-09-29 12:30:00,95.12,95.13,95.03,95.03,9277.0,95.12,95.13,95.03,95.03,9277.0
2017-09-29 12:40:00,95.03,95.08,95.01,95.08,9275.0,95.03,95.08,95.01,95.08,9275.0
2017-09-29 12:50:00,95.06,95.17,95.05,95.11,18501.0,95.06,95.17,95.05,95.11,18501.0
2017-09-29 13:00:00,95.11,95.18,95.09,95.09,10128.0,95.11,95.18,95.09,95.09,10128.0
2017-09-29 13:10:00,95.09,95.2,95.09,95.2,6766.0,95.09,95.2,95.09,95.2,6766.0
2017-09-29 13:20:00,95.2,95.24,95.11,95.15,8939.0,95.2,95.24,95.11,95.15,8939.0
2017-09-29 13:30:00,95.15,95.16,95.08,95.12,6250.0,95.15,95.16,95.08,95.12,6250.0
2017-09-29 13:40:00,95.12,95.14,95.07,95.07,10415.0,95.12,95.14,95.07,95.07,10415.0
2017-09-29 13:50:00,95.08,95.1,94.97,95.1,31155.0,95.08,95.1,94.97,95.1,31155.0
2017-09-29 14:00:00,95.12,95.13,94.97,94.97,12310.0,95.12,95.13,94.97,94.97,12310.0
2017-09-29 14:10:00,94.98,95.0,94.96,94.98,10028.0,94.98,95.0,94.96,94.98,10028.0
2017-09-29 14:20:00,94.99,95.01,94.97,95.0,7477.0,94.99,95.01,94.97,95.0,7477.0
2017-09-29 14:30:00,94.98,95.01,94.96,94.99,9649.0,94.98,95.01,94.96,94.99,9649.0
2017-09-29 14:40:00,94.99,94.99,94.92,94.94,9396.0,94.99,94.99,94.92,94.94,9396.0
2017-09-29 14:50:00,94.94,95.04,94.91,95.0,22459.0,94.94,95.04,94.91,95.0,22459.0
2017-09-29 15:00:00,95.0,95.05,94.98,95.05,12492.0,95.0,95.05,94.98,95.05,12492.0
2017-09-29 15:10:00,95.05,95.06,94.98,94.99,12220.0,95.05,95.06,94.98,94.99,12220.0
2017-09-29 15:20:00,94.99,95.03,94.98,94.98,11850.0,94.99,95.03,94.98,94.98,11850.0
2017-09-29 15:30:00,94.98,94.98,94.91,94.97,28252.0,94.98,94.98,94.91,94.97,28252.0
2017-09-29 15:40:00,94.96,95.04,94.96,95.02,29399.0,94.96,95.04,94.96,95.02,29399.0
2017-09-29 15:50:00,95.02,95.07,95.0,95.04,114562.0,95.02,95.07,95.0,95.04,114562.0
2017-10-02 09:30:00,95.17,95.49,95.08,95.08,28647.0,95.17,95.49,95.08,95.08,28647.0
2017-10-02 09:40:00,95.14,95.29,95.12,95.19,20744.0,95.14,95.29,95.12,95.19,20744.0
2017-10-02 09:50:00,95.2,95.25,95.0,95.04,32552.0,95.2,95.25,95.0,95.04,32552.0
2017-10-02 10:00:00,95.04,95.04,94.84,95.0,39688.0,95.04,95.04,94.84,95.0,39688.0
2017-10-02 10:10:00,95.01,95.01,94.81,94.81,31433.0,95.01,95.01,94.81,94.81,31433.0
2017-10-02 10:20:00,94.81,95.0,94.77,94.91,76131.0,94.81,95.0,94.77,94.91,76131.0
2017-10-02 10:30:00,94.92,94.98,94.85,94.98,37805.0,94.92,94.98,94.85,94.98,37805.0
2017-10-02 10:40:00,94.97,94.99,94.84,94.88,30192.0,94.97,94.99,94.84,94.88,30192.0
2017-10-02 10:50:00,94.88,94.89,94.65,94.71,14760.0,94.88,94.89,94.65,94.71,14760.0
2017-10-02 11:00:00,94.66,94.92,94.66,94.8,13800.0,94.66,94.92,94.66,94.8,13800.0
2017-10-02 11:10:00,94.79,94.91,94.78,94.84,32481.0,94.79,94.91,94.78,94.84,32481.0
2017-10-02 11:20:00,94.86,94.94,94.79,94.87,19285.0,94.86,94.94,94.79,94.87,19285.0
2017-10-02 11:30:00,94.87,94.89,94.79,94.87,19897.0,94.87,94.89,94.79,94.87,19897.0
2017-10-02 11:40:00,94.85,94.89,94.71,94.85,41448.0,94.85,94.89,94.71,94.85,41448.0
2017-10-02 11:50:00,94.85,94.87,94.7,94.7,17071.0,94.85,94.87,94.7,94.7,17071.0
2017-10-02 12:00:00,94.71,94.77,94.53,94.53,11388.0,94.71,94.77,94.53,94.53,11388.0
2017-10-02 12:10:00,94.52,94.53,94.46,94.52,41433.0,94.52,94.53,94.46,94.52,41433.0
2017-10-02 12:20:00,94.51,94.54,94.48,94.5,13700.0,94.51,94.54,94.48,94.5,13700.0
2017-10-02 12:30:00,94.49,94.54,94.47,94.51,19227.0,94.49,94.54,94.47,94.51,19227.0
2017-10-02 12:40:00,94.51,94.61,94.47,94.54,21955.0,94.51,94.61,94.47,94.54,21955.0
2017-10-02 12:50:00,94.51,94.64,94.51,94.55,11287.0,94.51,94.64,94.51,94.55,11287.0
2017-10-02 13:00:00,94.54,94.59,94.47,94.48,18021.0,94.54,94.59,94.47,94.48,18021.0
2017-10-02 13:10:00,94.47,94.49,94.42,94.46,18889.0,94.47,94.49,94.42,94.46,18889.0
2017-10-02 13:20:00,94.46,94.53,94.44,94.52,11484.0,94.46,94.53,94.44,94.52,11484.0
2017-10-02 13:30:00,94.53,94.59,94.5,94.54,8712.0,94.53,94.59,94.5,94.54,8712.0
2017-10-02 13:40:00,94.53,94.58,94.5,94.5,7388.0,94.53,94.58,94.5,94.5,7388.0
2017-10-02 13:50:00,94.52,94.58,94.5,94.53,9926.0,94.52,94.58,94.5,94.53,9926.0
2017-10-02 14:00:00,94.52,94.52,94.31,94.34,15608.0,94.52,94.52,94.31,94.34,15608.0
2017-10-02 14:10:00,94.36,94.37,94.28,94.33,13395.0,94.36,94.37,94.28,94.33,13395.0
2017-10-02 14:20:00,94.32,94.43,94.3,94.43,11658.0,94.32,94.43,94.3,94.43,11658.0
2017-10-02 14:30:00,94.46,94.8,94.46,94.78,12834.0,94.46,94.8,94.46,94.78,12834.0
2017-10-02 14:40:00,94.82,94.92,94.71,94.77,11069.0,94.82,94.92,94.71,94.77,11069.0
2017-10-02 14:50:00,94.81,94.94,94.75,94.91,9659.0,94.81,94.94,94.75,94.91,9659.0
2017-10-02 15:00:00,94.93,94.97,94.89,94.91,9908.0,94.93,94.97,94.89,94.91,9908.0
2017-10-02 15:10:00,94.89,94.94,94.87,94.91,13385.0,94.89,94.94,94.87,94.91,13385.0
2017-10-02 15:20:00,94.92,95.01,94.92,94.96,37807.0,94.92,95.01,94.92,94.96,37807.0
2017-10-02 15:30:00,94.96,95.0,94.94,94.98,22890.0,94.96,95.0,94.94,94.98,22890.0
2017-10-02 15:40:00,94.98,94.99,94.89,94.94,30767.0,94.98,94.99,94.89,94.94,30767.0
2017-10-02 15:50:00,94.94,95.0,94.93,95.0,80946.0,94.94,95.0,94.93,95.0,80946.0
2017-10-03 09:30:00,95.0,95.1,94.67,94.8,24576.0,95.0,95.1,94.67,94.8,24576.0
2017-10-03 09:40:00,94.83,95.3,94.83,95.19,28287.0,94.83,95.3,94.83,95.19,28287.0
2017-10-03 09:50:00,95.25,95.28,95.02,95.02,39207.0,95.25,95.28,95.02,95.02,39207.0
2017-10-03 10:00:00,95.01,95.07,94.89,95.0,9159.0,95.01,95.07,94.89,95.0,9159.0
2017-10-03 10:10:00,95.0,95.03,94.84,94.85,5600.0,95.0,95.03,94.84,94.85,5600.0
2017-10-03 10:20:00,94.84,94.85,94.65,94.81,6992.0,94.84,94.85,94.65,94.81,6992.0
2017-10-03 10:30:00,94.8,94.92,94.76,94.81,5910.0,94.8,94.92,94.76,94.81,5910.0
2017-10-03 10:40:00,94.8,94.81,94.58,94.63,8240.0,94.8,94.81,94.58,94.63,8240.0
2017-10-03 10:50:00,94.65,94.65,94.5,94.57,12292.0,94.65,94.65,94.5,94.57,12292.0
2017-10-03 11:00:00,94.61,94.78,94.59,94.69,8440.0,94.61,94.78,94.59,94.69,8440.0
2017-10-03 11:10:00,94.72,94.86,94.7,94.8,6759.0,94.72,94.86,94.7,94.8,6759.0
2017-10-03 11:20:00,94.87,94.99,94.87,94.92,5871.0,94.87,94.99,94.87,94.92,5871.0
2017-10-03 11:30:00,94.93,94.93,94.83,94.88,5335.0,94.93,94.93,94.83,94.88,5335.0
2017-10-03 11:40:00,94.87,94.87,94.81,94.85,7122.0,94.87,94.87,94.81,94.85,7122.0
2017-10-03 11:50:00,94.88,94.99,94.85,94.96,5317.0,94.88,94.99,94.85,94.96,5317.0
2017-10-03 12:00:00,94.99,94.99,94.93,94.95,7449.0,94.99,94.99,94.93,94.95,7449.0
2017-10-03 12:10:00,94.94,94.97,94.92,94.96,6120.0,94.94,94.97,94.92,94.96,6120.0
2017-10-03 12:20:00,94.97,94.99,94.92,94.96,6180.0,94.97,94.99,94.92,94.96,6180.0
2017-10-03 12:30:00,94.97,94.99,94.96,94.96,2869.0,94.97,94.99,94.96,94.96,2869.0
2017-10-03 12:40:00,94.97,95.0,94.97,94.98,6807.0,94.97,95.0,94.97,94.98,6807.0
2017-10-03 12:50:00,94.97,95.0,94.96,94.98,24906.0,94.97,95.0,94.96,94.98,24906.0
2017-10-03 13:00:00,94.98,95.17,94.98,95.05,27818.0,94.98,95.17,94.98,95.05,27818.0
2017-10-03 13:10:00,95.05,95.16,95.05,95.12,8000.0,95.05,95.16,95.05,95.12,8000.0
2017-10-03 13:20:00,95.12,95.12,94.97,95.01,107540.0,95.12,95.12,94.97,95.01,107540.0
2017-10-03 13:30:00,95.03,95.03,94.95,94.97,9061.0,95.03,95.03,94.95,94.97,9061.0
2017-10-03 13:40:00,94.95,95.04,94.94,95.01,4789.0,94.95,95.04,94.94,95.01,4789.0
2017-10-03 13:50:00,94.99,95.03,94.96,95.01,9602.0,94.99,95.03,94.96,95.01,9602.0
2017-10-03 14:00:00,95.0,95.04,94.99,95.03,6204.0,95.0,95.04,94.99,95.03,6204.0
2017-10-03 14:10:00,95.01,95.04,94.99,95.02,12181.0,95.01,95.04,94.99,95.02,12181.0
2017-10-03 14:20:00,95.02,95.05,94.98,95.05,13586.0,95.02,95.05,94.98,95.05,13586.0
2017-10-03 14:30:00,95.03,95.03,94.98,94.98,6780.0,95.03,95.03,94.98,94.98,6780.0
2017-10-03 14:40:00,94.97,95.0,94.97,95.0,5350.0,94.97,95.0,94.97,95.0,5350.0
2017-10-03 14:50:00,95.0,95.04,94.99,95.01,19383.0,95.0,95.04,94.99,95.01,19383.0
2017-10-03 15:00:00,95.02,95.05,94.96,94.99,15020.0,95.02,95.05,94.96,94.99,15020.0
2017-10-03 15:10:00,95.0,95.03,94.95,94.99,11974.0,95.0,95.03,94.95,94.99,11974.0
2017-10-03 15:20:00,94.98,95.04,94.98,95.04,8039.0,94.98,95.04,94.98,95.04,8039.0
2017-10-03 15:30:00,95.04,95.07,95.0,95.07,27118.0,95.04,95.07,95.0,95.07,27118.0
2017-10-03 15:40:00,95.08,95.08,95.02,95.04,21211.0,95.08,95.08,95.02,95.04,21211.0
2017-10-03 15:50:00,95.04,95.1,95.03,95.08,80023.0,95.04,95.1,95.03,95.08,80023.0
2017-10-04 09:30:00,94.95,95.15,94.81,95.11,25521.0,94.95,95.15,94.81,95.11,25521.0
2017-10-04 09:40:00,95.19,95.24,95.03,95.11,8063.0,95.19,95.24,95.03,95.11,8063.0
2017-10-04 09:50:00,95.18,95.2,95.05,95.09,8685.0,95.18,95.2,95.05,95.09,8685.0
2017-10-04 10:00:00,95.12,95.14,94.99,95.01,6504.0,95.12,95.14,94.99,95.01,6504.0
2017-10-04 10:10:00,95.05,95.05,94.86,94.91,3102.0,95.05,95.05,94.86,94.91,3102.0
2017-10-04 10:20:00,94.89,94.96,94.85,94.88,6480.0,94.89,94.96,94.85,94.88,6480.0
2017-10-04 10:30:00,94.88,94.98,94.76,94.92,7365.0,94.88,94.98,94.76,94.92,7365.0
2017-10-04 10:40:00,94.91,94.97,94.78,94.91,8006.0,94.91,94.97,94.78,94.91,8006.0
2017-10-04 10:50:00,94.86,94.95,94.83,94.95,5510.0,94.86,94.95,94.83,94.95,5510.0
2017-10-04 11:00:00,95.0,95.2,95.0,95.15,20548.0,95.0,95.2,95.0,95.15,20548.0
2017-10-04 11:10:00,95.16,95.19,95.09,95.13,8499.0,95.16,95.19,95.09,95.13,8499.0
2017-10-04 11:20:00,95.09,95.22,95.09,95.22,40465.0,95.09,95.22,95.09,95.22,40465.0
2017-10-04 11:30:00,95.22,95.23,95.13,95.2,15812.0,95.22,95.23,95.13,95.2,15812.0
2017-10-04 11:40:00,95.19,95.23,95.15,95.16,12022.0,95.19,95.23,95.15,95.16,12022.0
2017-10-04 11:50:00,95.15,95.22,95.15,95.18,14119.0,95.15,95.22,95.15,95.18,14119.0
2017-10-04 12:00:00,95.18,95.24,95.17,95.2,15936.0,95.18,95.24,95.17,95.2,15936.0
2017-10-04 12:10:00,95.19,95.33,95.18,95.27,36190.0,95.19,95.33,95.18,95.27,36190.0
2017-10-04 12:20:00,95.28,95.38,95.23,95.29,26480.0,95.28,95.38,95.23,95.29,26480.0
2017-10-04 12:30:00,95.28,95.33,95.26,95.29,9285.0,95.28,95.33,95.26,95.29,9285.0
2017-10-04 12:40:00,95.3,95.35,95.25,95.29,18034.0,95.3,95.35,95.25,95.29,18034.0
2017-10-04 12:50:00,95.31,95.32,95.24,95.26,16318.0,95.31,95.32,95.24,95.26,16318.0
2017-10-04 13:00:00,95.26,95.31,95.18,95.18,12212.0,95.26,95.31,95.18,95.18,12212.0
2017-10-04 13:10:00,95.2,95.22,95.13,95.17,8554.0,95.2,95.22,95.13,95.17,8554.0
2017-10-04 13:20:00,95.19,95.23,95.17,95.21,10496.0,95.19,95.23,95.17,95.21,10496.0
2017-10-04 13:30:00,95.22,95.22,95.11,95.15,6432.0,95.22,95.22,95.11,95.15,6432.0
2017-10-04 13:40:00,95.17,95.24,95.15,95.19,4302.0,95.17,95.24,95.15,95.19,4302.0
2017-10-04 13:50:00,95.2,95.23,95.17,95.23,9113.0,95.2,95.23,95.17,95.23,9113.0
2017-10-04 14:00:00,95.22,95.23,95.18,95.2,20575.0,95.22,95.23,95.18,95.2,20575.0
2017-10-04 14:10:00,95.18,95.22,95.18,95.2,9513.0,95.18,95.22,95.18,95.2,9513.0
2017-10-04 14:20:00,95.19,95.21,95.18,95.2,4753.0,95.19,95.21,95.18,95.2,4753.0
2017-10-04 14:30:00,95.21,95.23,95.14,95.14,16050.0,95.21,95.23,95.14,95.14,16050.0
2017-10-04 14:40:00,95.13,95.19,95.11,95.17,6356.0,95.13,95.19,95.11,95.17,6356.0
2017-10-04 14:50:00,95.18,95.22,95.18,95.19,9431.0,95.18,95.22,95.18,95.19,9431.0
2017-10-04 15:00:00,95.19,95.22,95.18,95.2,12217.0,95.19,95.22,95.18,95.2,12217.0
2017-10-04 15:10:00,95.2,95.22,95.19,95.21,12955.0,95.2,95.22,95.19,95.21,12955.0
2017-10-04 15:20:00,95.22,95.23,95.18,95.23,33656.0,95.22,95.23,95.18,95.23,33656.0
2017-10-04 15:30:00,95.22,95.25,95.19,95.22,27970.0,95.22,95.25,95.19,95.22,27970.0
2017-10-04 15:40:00,95.23,95.23,95.16,95.18,17665.0,95.23,95.23,95.16,95.18,17665.0
2017-10-04 15:50:00,95.18,95.25,95.17,95.24,131109.0,95.18,95.25,95.17,95.24,131109.0
2017-10-05 09:30:00,95.48,95.63,95.13,95.22,18272.0,95.48,95.63,95.13,95.22,18272.0
2017-10-05 09:40:00,95.2,95.29,95.08,95.21,8210.0,95.2,95.29,95.08,95.21,8210.0
2017-10-05 09:50:00,95.23,95.29,95.12,95.17,4654.0,95.23,95.29,95.12,95.17,4654.0
2017-10-05 10:00:00,95.12,95.25,95.0,95.19,30481.0,95.12,95.25,95.0,95.19,30481.0
2017-10-05 10:10:00,95.18,95.21,95.01,95.07,12796.0,95.18,95.21,95.01,95.07,12796.0
2017-10-05 10:20:00,95.03,95.08,94.95,95.06,4300.0,95.03,95.08,94.95,95.06,4300.0
2017-10-05 10:30:00,95.07,95.29,95.07,95.25,6902.0,95.07,95.29,95.07,95.25,6902.0
2017-10-05 10:40:00,95.26,95.3,95.16,95.16,21329.0,95.26,95.3,95.16,95.16,21329.0
2017-10-05 10:50:00,95.13,95.2,95.1,95.16,5196.0,95.13,95.2,95.1,95.16,5196.0
2017-10-05 11:00:00,95.19,95.21,95.09,95.14,10772.0,95.19,95.21,95.09,95.14,10772.0
2017-10-05 11:10:00,95.16,95.2,95.16,95.2,8196.0,95.16,95.2,95.16,95.2,8196.0
2017-10-05 11:20:00,95.21,95.25,95.16,95.22,15150.0,95.21,95.25,95.16,95.22,15150.0
2017-10-05 11:30:00,95.26,95.26,95.1,95.13,7644.0,95.26,95.26,95.1,95.13,7644.0
2017-10-05 11:40:00,95.14,95.14,95.08,95.09,3906.0,95.14,95.14,95.08,95.09,3906.0
2017-10-05 11:50:00,95.1,95.25,95.1,95.17,9024.0,95.1,95.25,95.1,95.17,9024.0
2017-10-05 12:00:00,95.17,95.21,95.16,95.17,6782.0,95.17,95.21,95.16,95.17,6782.0
2017-10-05 12:10:00,95.17,95.2,95.15,95.2,4621.0,95.17,95.2,95.15,95.2,4621.0
2017-10-05 12:20:00,95.19,95.28,95.19,95.25,10502.0,95.19,95.28,95.19,95.25,10502.0
2017-10-05 12:30:00,95.24,95.32,95.22,95.27,35322.0,95.24,95.32,95.22,95.27,35322.0
2017-10-05 12:40:00,95.27,95.31,95.2,95.24,28320.0,95.27,95.31,95.2,95.24,28320.0
2017-10-05 12:50:00,95.24,95.34,95.2,95.26,142376.0,95.24,95.34,95.2,95.26,142376.0
2017-10-05 13:00:00,95.24,95.35,95.24,95.34,246921.0,95.24,95.35,95.24,95.34,246921.0
2017-10-05 13:10:00,95.34,95.51,95.33,95.46,21570.0,95.34,95.51,95.33,95.46,21570.0
2017-10-05 13:20:00,95.46,95.55,95.44,95.55,13497.0,95.46,95.55,95.44,95.55,13497.0
2017-10-05 13:30:00,95.56,95.66,95.56,95.66,10819.0,95.56,95.66,95.56,95.66,10819.0
2017-10-05 13:40:00,95.67,95.69,95.49,95.51,39448.0,95.67,95.69,95.49,95.51,39448.0
2017-10-05 13:50:00,95.51,95.58,95.49,95.51,28152.0,95.51,95.58,95.49,95.51,28152.0
2017-10-05 14:00:00,95.52,95.57,95.49,95.52,17693.0,95.52,95.57,95.49,95.52,17693.0
2017-10-05 14:10:00,95.5,95.55,95.5,95.52,29602.0,95.5,95.55,95.5,95.52,29602.0
2017-10-05 14:20:00,95.52,95.65,95.5,95.6,31494.0,95.52,95.65,95.5,95.6,31494.0
2017-10-05 14:30:00,95.61,95.71,95.61,95.7,11755.0,95.61,95.71,95.61,95.7,11755.0
2017-10-05 14:40:00,95.7,95.75,95.68,95.71,11329.0,95.7,95.75,95.68,95.71,11329.0
2017-10-05 14:50:00,95.72,95.75,95.7,95.7,8518.0,95.72,95.75,95.7,95.7,8518.0
2017-10-05 15:00:00,95.72,95.79,95.7,95.74,14344.0,95.72,95.79,95.7,95.74,14344.0
2017-10-05 15:10:00,95.73,95.77,95.71,95.72,14894.0,95.73,95.77,95.71,95.72,14894.0
2017-10-05 15:20:00,95.73,95.75,95.7,95.7,13703.0,95.73,95.75,95.7,95.7,13703.0
2017-10-05 15:30:00,95.69,95.71,95.58,95.6,47762.0,95.69,95.71,95.58,95.6,47762.0
2017-10-05 15:40:00,95.6,95.65,95.57,95.62,36936.0,95.6,95.65,95.57,95.62,36936.0
2017-10-05 15:50:00,95.61,95.65,95.58,95.6,62781.0,95.61,95.65,95.58,95.6,62781.0
2017-10-06 09:30:00,95.71,95.82,95.57,95.72,30131.0,95.71,95.82,95.57,95.72,30131.0
2017-10-06 09:40:00,95.75,95.79,95.65,95.66,36577.0,95.75,95.79,95.65,95.66,36577.0
2017-10-06 09:50:00,95.66,95.74,95.58,95.59,41885.0,95.66,95.74,95.58,95.59,41885.0
2017-10-06 10:00:00,95.63,95.72,95.62,95.64,47362.0,95.63,95.72,95.62,95.64,47362.0
2017-10-06 10:10:00,95.63,95.74,95.63,95.7,31969.0,95.63,95.74,95.63,95.7,31969.0
2017-10-06 10:20:00,95.7,95.72,95.65,95.68,25153.0,95.7,95.72,95.65,95.68,25153.0
2017-10-06 10:30:00,95.68,95.69,95.57,95.61,21423.0,95.68,95.69,95.57,95.61,21423.0
2017-10-06 10:40:00,95.59,95.72,95.59,95.66,52018.0,95.59,95.72,95.59,95.66,52018.0
2017-10-06 10:50:00,95.67,95.68,95.57,95.63,23677.0,95.67,95.68,95.57,95.63,23677.0
2017-10-06 11:00:00,95.64,95.81,95.63,95.76,116363.0,95.64,95.81,95.63,95.76,116363.0
2017-10-06 11:10:00,95.75,95.82,95.72,95.77,92417.0,95.75,95.82,95.72,95.77,92417.0
2017-10-06 11:20:00,95.77,95.85,95.68,95.79,161092.0,95.77,95.85,95.68,95.79,161092.0
2017-10-06 11:30:00,95.79,95.8,95.73,95.77,52871.0,95.79,95.8,95.73,95.77,52871.0
2017-10-06 11:40:00,95.77,95.81,95.71,95.73,38780.0,95.77,95.81,95.71,95.73,38780.0
2017-10-06 11:50:00,95.73,95.76,95.71,95.73,17630.0,95.73,95.76,95.71,95.73,17630.0
2017-10-06 12:00:00,95.72,95.72,95.55,95.55,4658.0,95.72,95.72,95.55,95.55,4658.0
2017-10-06 12:10:00,95.57,95.62,95.5,95.53,11588.0,95.57,95.62,95.5,95.53,11588.0
2017-10-06 12:20:00,95.53,95.57,95.48,95.52,4031.0,95.53,95.57,95.48,95.52,4031.0
2017-10-06 12:30:00,95.54,95.58,95.51,95.51,3400.0,95.54,95.58,95.51,95.51,3400.0
2017-10-06 12:40:00,95.52,95.57,95.49,95.49,3100.0,95.52,95.57,95.49,95.49,3100.0
2017-10-06 12:50:00,95.48,95.5,95.41,95.47,3550.0,95.48,95.5,95.41,95.47,3550.0
2017-10-06 13:00:00,95.48,95.58,95.48,95.51,6299.0,95.48,95.58,95.48,95.51,6299.0
2017-10-06 13:10:00,95.51,95.6,95.51,95.57,4199.0,95.51,95.6,95.51,95.57,4199.0
2017-10-06 13:20:00,95.58,95.61,95.56,95.6,5368.0,95.58,95.61,95.56,95.6,5368.0
2017-10-06 13:30:00,95.59,95.61,95.55,95.61,12377.0,95.59,95.61,95.55,95.61,12377.0
2017-10-06 13:40:00,95.59,95.69,95.57,95.64,5872.0,95.59,95.69,95.57,95.64,5872.0
2017-10-06 13:50:00,95.65,95.7,95.6,95.7,5674.0,95.65,95.7,95.6,95.7,5674.0
2017-10-06 14:00:00,95.68,95.76,95.66,95.74,4744.0,95.68,95.76,95.66,95.74,4744.0
2017-10-06 14:10:00,95.76,95.76,95.71,95.72,4573.0,95.76,95.76,95.71,95.72,4573.0
2017-10-06 14:20:00,95.72,95.75,95.69,95.73,8322.0,95.72,95.75,95.69,95.73,8322.0
2017-10-06 14:30:00,95.74,95.79,95.74,95.77,4660.0,95.74,95.79,95.74,95.77,4660.0
2017-10-06 14:40:00,95.78,95.78,95.69,95.71,25540.0,95.78,95.78,95.69,95.71,25540.0
2017-10-06 14:50:00,95.72,95.77,95.68,95.72,17035.0,95.72,95.77,95.68,95.72,17035.0
2017-10-06 15:00:00,95.71,95.74,95.67,95.67,9386.0,95.71,95.74,95.67,95.67,9386.0
2017-10-06 15:10:00,95.66,95.71,95.64,95.7,20877.0,95.66,95.71,95.64,95.7,20877.0
2017-10-06 15:20:00,95.7,95.72,95.55,95.66,37478.0,95.7,95.72,95.55,95.66,37478.0
2017-10-06 15:30:00,95.67,95.71,95.66,95.67,22615.0,95.67,95.71,95.66,95.67,22615.0
2017-10-06 15:40:00,95.67,95.68,95.59,95.6,26782.0,95.67,95.68,95.59,95.6,26782.0
2017-10-06 15:50:00,95.6,95.73,95.56,95.69,107464.0,95.6,95.73,95.56,95.69,107464.0
2017-10-09 09:30:00,95.6,95.82,95.56,95.75,25254.0,95.6,95.82,95.56,95.75,25254.0
2017-10-09 09:40:00,95.75,95.79,95.58,95.62,8200.0,95.75,95.79,95.58,95.62,8200.0
2017-10-09 09:50:00,95.57,95.73,95.57,95.69,3194.0,95.57,95.73,95.57,95.69,3194.0
2017-10-09 10:00:00,95.66,95.79,95.47,95.49,44231.0,95.66,95.79,95.47,95.49,44231.0
2017-10-09 10:10:00,95.48,95.48,95.27,95.29,4425.0,95.48,95.48,95.27,95.29,4425.0
2017-10-09 10:20:00,95.3,95.45,95.3,95.35,3844.0,95.3,95.45,95.3,95.35,3844.0
2017-10-09 10:30:00,95.31,95.52,95.27,95.51,4700.0,95.31,95.52,95.27,95.51,4700.0
2017-10-09 10:40:00,95.56,95.56,95.35,95.35,5490.0,95.56,95.56,95.35,95.35,5490.0
2017-10-09 10:50:00,95.34,95.51,95.32,95.45,6861.0,95.34,95.51,95.32,95.45,6861.0
2017-10-09 11:00:00,95.44,95.47,95.33,95.43,5831.0,95.44,95.47,95.33,95.43,5831.0
2017-10-09 11:10:00,95.44,95.45,95.38,95.4,3888.0,95.44,95.45,95.38,95.4,3888.0
2017-10-09 11:20:00,95.39,95.44,95.32,95.32,5637.0,95.39,95.44,95.32,95.32,5637.0
2017-10-09 11:30:00,95.31,95.36,95.31,95.34,8509.0,95.31,95.36,95.31,95.34,8509.0
2017-10-09 11:40:00,95.35,95.56,95.35,95.56,5552.0,95.35,95.56,95.35,95.56,5552.0
2017-10-09 11:50:00,95.54,95.68,95.52,95.67,6453.0,95.54,95.68,95.52,95.67,6453.0
2017-10-09 12:00:00,95.65,95.67,95.55,95.64,6297.0,95.65,95.67,95.55,95.64,6297.0
2017-10-09 12:10:00,95.64,95.69,95.61,95.68,5700.0,95.64,95.69,95.61,95.68,5700.0
2017-10-09 12:20:00,95.7,95.7,95.64,95.65,8154.0,95.7,95.7,95.64,95.65,8154.0
2017-10-09 12:30:00,95.66,95.79,95.63,95.66,37241.0,95.66,95.79,95.63,95.66,37241.0
2017-10-09 12:40:00,95.67,95.7,95.62,95.62,7026.0,95.67,95.7,95.62,95.62,7026.0
2017-10-09 12:50:00,95.61,95.78,95.6,95.75,27214.0,95.61,95.78,95.6,95.75,27214.0
2017-10-09 13:00:00,95.75,95.78,95.58,95.61,22019.0,95.75,95.78,95.58,95.61,22019.0
2017-10-09 13:10:00,95.59,95.69,95.59,95.67,5211.0,95.59,95.69,95.59,95.67,5211.0
2017-10-09 13:20:00,95.68,95.81,95.68,95.81,5847.0,95.68,95.81,95.68,95.81,5847.0
2017-10-09 13:30:00,95.8,95.89,95.78,95.83,9309.0,95.8,95.89,95.78,95.83,9309.0
2017-10-09 13:40:00,95.85,95.95,95.82,95.95,7076.0,95.85,95.95,95.82,95.95,7076.0
2017-10-09 13:50:00,95.95,95.98,95.9,95.92,5023.0,95.95,95.98,95.9,95.92,5023.0
2017-10-09 14:00:00,95.91,95.92,95.78,95.87,10167.0,95.91,95.92,95.78,95.87,10167.0
2017-10-09 14:10:00,95.88,95.9,95.85,95.9,6637.0,95.88,95.9,95.85,95.9,6637.0
2017-10-09 14:20:00,95.89,95.91,95.84,95.89,9525.0,95.89,95.91,95.84,95.89,9525.0
2017-10-09 14:30:00,95.9,95.94,95.82,95.85,20861.0,95.9,95.94,95.82,95.85,20861.0
2017-10-09 14:40:00,95.85,95.89,95.81,95.83,6475.0,95.85,95.89,95.81,95.83,6475.0
2017-10-09 14:50:00,95.82,95.91,95.75,95.85,9711.0,95.82,95.91,95.75,95.85,9711.0
2017-10-09 15:00:00,95.84,95.85,95.72,95.73,10251.0,95.84,95.85,95.72,95.73,10251.0
2017-10-09 15:10:00,95.75,95.76,95.67,95.71,12171.0,95.75,95.76,95.67,95.71,12171.0
2017-10-09 15:20:00,95.7,95.89,95.7,95.89,18763.0,95.7,95.89,95.7,95.89,18763.0
2017-10-09 15:30:00,95.89,95.89,95.74,95.78,25918.0,95.89,95.89,95.74,95.78,25918.0
2017-10-09 15:40:00,95.76,95.78,95.69,95.73,33076.0,95.76,95.78,95.69,95.73,33076.0
2017-10-09 15:50:00,95.74,95.83,95.68,95.77,85155.0,95.74,95.83,95.68,95.77,85155.0
2017-10-10 09:30:00,95.9,96.09,95.51,96.02,334445.0,95.9,96.09,95.51,96.02,334445.0
2017-10-10 09:40:00,96.0,96.16,95.87,95.87,22270.0,96.0,96.16,95.87,95.87,22270.0
2017-10-10 09:50:00,95.84,96.08,95.81,96.08,17114.0,95.84,96.08,95.81,96.08,17114.0
2017-10-10 10:00:00,96.06,96.06,95.54,95.69,43810.0,96.06,96.06,95.54,95.69,43810.0
2017-10-10 10:10:00,95.7,95.7,95.4,95.42,20700.0,95.7,95.7,95.4,95.42,20700.0
2017-10-10 10:20:00,95.39,95.45,95.24,95.44,15392.0,95.39,95.45,95.24,95.44,15392.0
2017-10-10 10:30:00,95.44,95.59,95.42,95.53,14324.0,95.44,95.59,95.42,95.53,14324.0
2017-10-10 10:40:00,95.55,95.63,95.5,95.57,9329.0,95.55,95.63,95.5,95.57,9329.0
2017-10-10 10:50:00,95.57,95.92,95.57,95.87,18948.0,95.57,95.92,95.57,95.87,18948.0
2017-10-10 11:00:00,95.84,96.02,95.77,96.02,19945.0,95.84,96.02,95.77,96.02,19945.0
2017-10-10 11:10:00,96.02,96.05,95.94,96.01,10510.0,96.02,96.05,95.94,96.01,10510.0
2017-10-10 11:20:00,95.99,96.06,95.85,95.9,11097.0,95.99,96.06,95.85,95.9,11097.0
2017-10-10 11:30:00,95.92,96.24,95.92,96.2,51750.0,95.92,96.24,95.92,96.2,51750.0
2017-10-10 11:40:00,96.22,96.31,96.05,96.1,18064.0,96.22,96.31,96.05,96.1,18064.0
2017-10-10 11:50:00,96.08,96.16,95.95,96.06,46409.0,96.08,96.16,95.95,96.06,46409.0
2017-10-10 12:00:00,96.03,96.06,95.9,96.02,15311.0,96.03,96.06,95.9,96.02,15311.0
2017-10-10 12:10:00,96.05,96.16,96.01,96.08,19133.0,96.05,96.16,96.01,96.08,19133.0
2017-10-10 12:20:00,96.06,96.19,96.02,96.19,37866.0,96.06,96.19,96.02,96.19,37866.0
2017-10-10 12:30:00,96.15,96.17,95.99,96.02,11849.0,96.15,96.17,95.99,96.02,11849.0
2017-10-10 12:40:00,96.02,96.29,96.02,96.18,27063.0,96.02,96.29,96.02,96.18,27063.0
2017-10-10 12:50:00,96.16,96.19,95.96,96.0,10619.0,96.16,96.19,95.96,96.0,10619.0
2017-10-10 13:00:00,96.01,96.15,96.01,96.1,11526.0,96.01,96.15,96.01,96.1,11526.0
2017-10-10 13:10:00,96.1,96.2,96.07,96.13,16820.0,96.1,96.2,96.07,96.13,16820.0
2017-10-10 13:20:00,96.13,96.13,96.06,96.06,9243.0,96.13,96.13,96.06,96.06,9243.0
2017-10-10 13:30:00,96.09,96.14,96.04,96.09,9185.0,96.09,96.14,96.04,96.09,9185.0
2017-10-10 13:40:00,96.09,96.14,96.04,96.11,8352.0,96.09,96.14,96.04,96.11,8352.0
2017-10-10 13:50:00,96.13,96.13,96.02,96.04,14915.0,96.13,96.13,96.02,96.04,14915.0
2017-10-10 14:00:00,96.05,96.07,96.0,96.04,7619.0,96.05,96.07,96.0,96.04,7619.0
2017-10-10 14:10:00,96.05,96.05,95.91,95.93,9902.0,96.05,96.05,95.91,95.93,9902.0
2017-10-10 14:20:00,95.95,96.04,95.87,96.04,30797.0,95.95,96.04,95.87,96.04,30797.0
2017-10-10 14:30:00,96.08,96.09,95.98,96.05,8907.0,96.08,96.09,95.98,96.05,8907.0
2017-10-10 14:40:00,96.03,96.06,95.98,96.01,8209.0,96.03,96.06,95.98,96.01,8209.0
2017-10-10 14:50:00,96.03,96.03,95.96,95.97,15116.0,96.03,96.03,95.96,95.97,15116.0
2017-10-10 15:00:00,95.99,96.01,95.95,95.96,13393.0,95.99,96.01,95.95,95.96,13393.0
2017-10-10 15:10:00,95.95,96.03,95.95,95.97,18285.0,95.95,96.03,95.95,95.97,18285.0
2017-10-10 15:20:00,95.96,96.03,95.95,96.0,18936.0,95.96,96.03,95.95,96.0,18936.0
2017-10-10 15:30:00,96.01,96.04,95.97,95.98,33127.0,96.01,96.04,95.97,95.98,33127.0
2017-10-10 15:40:00,95.98,96.17,95.95,96.14,98870.0,95.98,96.17,95.95,96.14,98870.0
2017-10-10 15:50:00,96.14,96.23,96.14,96.23,113129.0,96.14,96.23,96.14,96.23,113129.0
2017-10-11 09:30:00,96.49,96.84,96.42,96.78,36802.0,96.49,96.84,96.42,96.78,36802.0
2017-10-11 09:40:00,96.77,96.95,96.77,96.92,18838.0,96.77,96.95,96.77,96.92,18838.0
2017-10-11 09:50:00,96.92,97.06,96.89,97.02,26223.0,96.92,97.06,96.89,97.02,26223.0
2017-10-11 10:00:00,97.0,97.04,96.79,96.89,21760.0,97.0,97.04,96.79,96.89,21760.0
2017-10-11 10:10:00,96.89,97.04,96.88,96.95,16332.0,96.89,97.04,96.88,96.95,16332.0
2017-10-11 10:20:00,96.94,97.21,96.94,97.07,21735.0,96.94,97.21,96.94,97.07,21735.0
2017-10-11 10:30:00,97.06,97.2,97.05,97.13,34480.0,97.06,97.2,97.05,97.13,34480.0
2017-10-11 10:40:00,97.13,97.18,97.03,97.15,18814.0,97.13,97.18,97.03,97.15,18814.0
2017-10-11 10:50:00,97.17,97.28,97.08,97.15,30009.0,97.17,97.28,97.08,97.15,30009.0
2017-10-11 11:00:00,97.16,97.35,97.15,97.35,53184.0,97.16,97.35,97.15,97.35,53184.0
2017-10-11 11:10:00,97.38,97.66,97.33,97.6,69625.0,97.38,97.66,97.33,97.6,69625.0
2017-10-11 11:20:00,97.57,97.72,97.49,97.51,39095.0,97.57,97.72,97.49,97.51,39095.0
2017-10-11 11:30:00,97.47,97.56,97.47,97.51,13492.0,97.47,97.56,97.47,97.51,13492.0
2017-10-11 11:40:00,97.53,97.62,97.47,97.51,22941.0,97.53,97.62,97.47,97.51,22941.0
2017-10-11 11:50:00,97.51,97.51,97.3,97.32,28419.0,97.51,97.51,97.3,97.32,28419.0
2017-10-11 12:00:00,97.34,97.61,97.34,97.57,43648.0,97.34,97.61,97.34,97.57,43648.0
2017-10-11 12:10:00,97.54,97.62,97.47,97.47,11322.0,97.54,97.62,97.47,97.47,11322.0
2017-10-11 12:20:00,97.48,97.65,97.46,97.61,22664.0,97.48,97.65,97.46,97.61,22664.0
2017-10-11 12:30:00,97.61,97.66,97.47,97.51,17494.0,97.61,97.66,97.47,97.51,17494.0
2017-10-11 12:40:00,97.54,97.69,97.53,97.68,9998.0,97.54,97.69,97.53,97.68,9998.0
2017-10-11 12:50:00,97.66,97.73,97.61,97.65,16378.0,97.66,97.73,97.61,97.65,16378.0
2017-10-11 13:00:00,97.66,97.81,97.61,97.76,125557.0,97.66,97.81,97.61,97.76,125557.0
2017-10-11 13:10:00,97.75,97.87,97.71,97.73,35119.0,97.75,97.87,97.71,97.73,35119.0
2017-10-11 13:20:00,97.74,97.75,97.63,97.67,7656.0,97.74,97.75,97.63,97.67,7656.0
2017-10-11 13:30:00,97.66,97.76,97.65,97.75,9287.0,97.66,97.76,97.65,97.75,9287.0
2017-10-11 13:40:00,97.77,97.77,97.61,97.72,133802.0,97.77,97.77,97.61,97.72,133802.0
2017-10-11 13:50:00,97.72,97.81,97.61,97.76,18386.0,97.72,97.81,97.61,97.76,18386.0
2017-10-11 14:00:00,97.75,97.94,97.75,97.87,406242.0,97.75,97.94,97.75,97.87,406242.0
2017-10-11 14:10:00,97.87,97.88,97.63,97.76,187712.0,97.87,97.88,97.63,97.76,187712.0
2017-10-11 14:20:00,97.74,97.78,97.66,97.73,161140.0,97.74,97.78,97.66,97.73,161140.0
2017-10-11 14:30:00,97.73,97.74,97.61,97.69,30686.0,97.73,97.74,97.61,97.69,30686.0
2017-10-11 14:40:00,97.69,97.83,97.69,97.83,21490.0,97.69,97.83,97.69,97.83,21490.0
2017-10-11 14:50:00,97.83,97.94,97.76,97.88,93732.0,97.83,97.94,97.76,97.88,93732.0
2017-10-11 15:00:00,97.88,97.92,97.76,97.84,54887.0,97.88,97.92,97.76,97.84,54887.0
2017-10-11 15:10:00,97.84,97.9,97.82,97.83,29588.0,97.84,97.9,97.82,97.83,29588.0
2017-10-11 15:20:00,97.83,97.85,97.69,97.78,37004.0,97.83,97.85,97.69,97.78,37004.0
2017-10-11 15:30:00,97.79,97.79,97.69,97.7,50867.0,97.79,97.79,97.69,97.7,50867.0
2017-10-11 15:40:00,97.7,97.8,97.7,97.7,39800.0,97.7,97.8,97.7,97.7,39800.0
2017-10-11 15:50:00,97.71,97.77,97.69,97.76,112301.0,97.71,97.77,97.69,97.76,112301.0
2017-10-12 09:30:00,97.63,98.34,97.6,98.16,42575.0,97.63,98.34,97.6,98.16,42575.0
2017-10-12 09:40:00,98.17,98.33,98.13,98.3,15815.0,98.17,98.33,98.13,98.3,15815.0
2017-10-12 09:50:00,98.3,98.5,98.23,98.42,30120.0,98.3,98.5,98.23,98.42,30120.0
2017-10-12 10:00:00,98.42,98.42,98.23,98.35,43347.0,98.42,98.42,98.23,98.35,43347.0
2017-10-12 10:10:00,98.36,98.4,98.24,98.39,43049.0,98.36,98.4,98.24,98.39,43049.0
2017-10-12 10:20:00,98.4,98.7,98.39,98.56,30718.0,98.4,98.7,98.39,98.56,30718.0
2017-10-12 10:30:00,98.55,98.72,98.43,98.43,39155.0,98.55,98.72,98.43,98.43,39155.0
2017-10-12 10:40:00,98.43,98.56,98.26,98.26,50976.0,98.43,98.56,98.26,98.26,50976.0
2017-10-12 10:50:00,98.27,98.35,98.1,98.13,14759.0,98.27,98.35,98.1,98.13,14759.0
2017-10-12 11:00:00,98.11,98.29,98.05,98.28,11009.0,98.11,98.29,98.05,98.28,11009.0
2017-10-12 11:10:00,98.28,98.31,98.19,98.23,18506.0,98.28,98.31,98.19,98.23,18506.0
2017-10-12 11:20:00,98.25,98.44,98.24,98.31,20716.0,98.25,98.44,98.24,98.31,20716.0
2017-10-12 11:30:00,98.3,98.43,98.27,98.31,9746.0,98.3,98.43,98.27,98.31,9746.0
2017-10-12 11:40:00,98.29,98.55,98.28,98.49,11915.0,98.29,98.55,98.28,98.49,11915.0
2017-10-12 11:50:00,98.49,98.52,98.4,98.45,9162.0,98.49,98.52,98.4,98.45,9162.0
2017-10-12 12:00:00,98.48,98.55,98.45,98.47,10498.0,98.48,98.55,98.45,98.47,10498.0
2017-10-12 12:10:00,98.48,98.57,98.45,98.54,5700.0,98.48,98.57,98.45,98.54,5700.0
2017-10-12 12:20:00,98.53,98.6,98.45,98.59,10510.0,98.53,98.6,98.45,98.59,10510.0
2017-10-12 12:30:00,98.59,98.62,98.51,98.53,10247.0,98.59,98.62,98.51,98.53,10247.0
2017-10-12 12:40:00,98.55,98.59,98.44,98.46,11260.0,98.55,98.59,98.44,98.46,11260.0
2017-10-12 12:50:00,98.48,98.52,98.47,98.51,6907.0,98.48,98.52,98.47,98.51,6907.0
2017-10-12 13:00:00,98.47,98.51,98.46,98.51,5290.0,98.47,98.51,98.46,98.51,5290.0
2017-10-12 13:10:00,98.5,98.5,98.42,98.45,8744.0,98.5,98.5,98.42,98.45,8744.0
2017-10-12 13:20:00,98.45,98.48,98.26,98.36,10960.0,98.45,98.48,98.26,98.36,10960.0
2017-10-12 13:30:00,98.34,98.39,98.28,98.32,8284.0,98.34,98.39,98.28,98.32,8284.0
2017-10-12 13:40:00,98.3,98.3,98.21,98.24,20705.0,98.3,98.3,98.21,98.24,20705.0
2017-10-12 13:50:00,98.23,98.26,98.13,98.24,12662.0,98.23,98.26,98.13,98.24,12662.0
2017-10-12 14:00:00,98.21,98.24,98.12,98.16,15533.0,98.21,98.24,98.12,98.16,15533.0
2017-10-12 14:10:00,98.17,98.25,98.16,98.23,16434.0,98.17,98.25,98.16,98.23,16434.0
2017-10-12 14:20:00,98.23,98.31,98.23,98.26,13595.0,98.23,98.31,98.23,98.26,13595.0
2017-10-12 14:30:00,98.25,98.36,98.25,98.34,13494.0,98.25,98.36,98.25,98.34,13494.0
2017-10-12 14:40:00,98.34,98.37,98.32,98.34,11069.0,98.34,98.37,98.32,98.34,11069.0
2017-10-12 14:50:00,98.34,98.45,98.34,98.45,13143.0,98.34,98.45,98.34,98.45,13143.0
2017-10-12 15:00:00,98.45,98.48,98.37,98.37,10898.0,98.45,98.48,98.37,98.37,10898.0
2017-10-12 15:10:00,98.38,98.48,98.37,98.45,15504.0,98.38,98.48,98.37,98.45,15504.0
2017-10-12 15:20:00,98.46,98.5,98.45,98.45,20773.0,98.46,98.5,98.45,98.45,20773.0
2017-10-12 15:30:00,98.45,98.46,98.32,98.33,22944.0,98.45,98.46,98.32,98.33,22944.0
2017-10-12 15:40:00,98.32,98.42,98.32,98.38,28268.0,98.32,98.42,98.32,98.38,28268.0
2017-10-12 15:50:00,98.39,98.45,98.35,98.44,100980.0,98.39,98.45,98.35,98.44,100980.0
2017-10-13 09:30:00,98.5,98.54,98.02,98.48,24616.0,98.5,98.54,98.02,98.48,24616.0
2017-10-13 09:40:00,98.51,98.64,98.45,98.53,12745.0,98.51,98.64,98.45,98.53,12745.0
2017-10-13 09:50:00,98.5,98.57,98.45,98.45,51981.0,98.5,98.57,98.45,98.45,51981.0
2017-10-13 10:00:00,98.49,98.6,98.43,98.6,27434.0,98.49,98.6,98.43,98.6,27434.0
2017-10-13 10:10:00,98.63,98.99,98.59,98.94,35991.0,98.63,98.99,98.59,98.94,35991.0
2017-10-13 10:20:00,98.94,99.42,98.89,99.35,37370.0,98.94,99.42,98.89,99.35,37370.0
2017-10-13 10:30:00,99.3,99.59,99.28,99.54,51166.0,99.3,99.59,99.28,99.54,51166.0
2017-10-13 10:40:00,99.56,99.61,99.45,99.55,36963.0,99.56,99.61,99.45,99.55,36963.0
2017-10-13 10:50:00,99.54,99.62,99.4,99.57,21692.0,99.54,99.62,99.4,99.57,21692.0
2017-10-13 11:00:00,99.55,99.58,99.37,99.43,40520.0,99.55,99.58,99.37,99.43,40520.0
2017-10-13 11:10:00,99.43,99.79,99.41,99.73,46240.0,99.43,99.79,99.41,99.73,46240.0
2017-10-13 11:20:00,99.73,99.9,99.68,99.84,30757.0,99.73,99.9,99.68,99.84,30757.0
2017-10-13 11:30:00,99.84,99.93,99.72,99.75,30388.0,99.84,99.93,99.72,99.75,30388.0
2017-10-13 11:40:00,99.75,99.84,99.72,99.81,18247.0,99.75,99.84,99.72,99.81,18247.0
2017-10-13 11:50:00,99.79,99.87,99.61,99.79,22099.0,99.79,99.87,99.61,99.79,22099.0
2017-10-13 12:00:00,99.76,99.86,99.61,99.64,70346.0,99.76,99.86,99.61,99.64,70346.0
2017-10-13 12:10:00,99.64,99.78,99.61,99.72,23257.0,99.64,99.78,99.61,99.72,23257.0
2017-10-13 12:20:00,99.7,99.93,99.7,99.91,21750.0,99.7,99.93,99.7,99.91,21750.0
2017-10-13 12:30:00,99.89,99.91,99.78,99.81,22522.0,99.89,99.91,99.78,99.81,22522.0
2017-10-13 12:40:00,99.81,99.99,99.81,99.92,19948.0,99.81,99.99,99.81,99.92,19948.0
2017-10-13 12:50:00,99.98,100.0,99.91,99.97,28408.0,99.98,100.0,99.91,99.97,28408.0
2017-10-13 13:00:00,99.96,99.99,99.76,99.79,22930.0,99.96,99.99,99.76,99.79,22930.0
2017-10-13 13:10:00,99.78,99.91,99.76,99.87,17489.0,99.78,99.91,99.76,99.87,17489.0
2017-10-13 13:20:00,99.86,99.96,99.76,99.95,18386.0,99.86,99.96,99.76,99.95,18386.0
2017-10-13 13:30:00,99.94,99.99,99.93,99.96,28617.0,99.94,99.99,99.93,99.96,28617.0
2017-10-13 13:40:00,99.96,99.98,99.82,99.95,19738.0,99.96,99.98,99.82,99.95,19738.0
2017-10-13 13:50:00,99.93,100.0,99.82,99.82,17340.0,99.93,100.0,99.82,99.82,17340.0
2017-10-13 14:00:00,99.85,99.94,99.81,99.82,17098.0,99.85,99.94,99.81,99.82,17098.0
2017-10-13 14:10:00,99.81,99.84,99.71,99.75,23488.0,99.81,99.84,99.71,99.75,23488.0
2017-10-13 14:20:00,99.75,99.91,99.74,99.89,32089.0,99.75,99.91,99.74,99.89,32089.0
2017-10-13 14:30:00,99.89,99.94,99.84,99.89,33399.0,99.89,99.94,99.84,99.89,33399.0
2017-10-13 14:40:00,99.9,99.97,99.79,99.82,23137.0,99.9,99.97,99.79,99.82,23137.0
2017-10-13 14:50:00,99.8,99.89,99.8,99.81,33323.0,99.8,99.89,99.8,99.81,33323.0
2017-10-13 15:00:00,99.81,99.94,99.81,99.87,22883.0,99.81,99.94,99.81,99.87,22883.0
2017-10-13 15:10:00,99.85,99.92,99.84,99.91,28023.0,99.85,99.92,99.84,99.91,28023.0
2017-10-13 15:20:00,99.91,99.96,99.88,99.94,26072.0,99.91,99.96,99.88,99.94,26072.0
2017-10-13 15:30:00,99.93,99.95,99.85,99.9,40647.0,99.93,99.95,99.85,99.9,40647.0
2017-10-13 15:40:00,99.89,99.9,99.79,99.8,51852.0,99.89,99.9,99.79,99.8,51852.0
2017-10-13 15:50:00,99.8,99.87,99.76,99.84,114643.0,99.8,99.87,99.76,99.84,114643.0
2017-10-16 09:30:00,100.1,100.57,99.58,100.22,46863.0,100.1,100.57,99.58,100.22,46863.0
2017-10-16 09:40:00,100.22,100.23,99.7,99.7,28959.0,100.22,100.23,99.7,99.7,28959.0
2017-10-16 09:50:00,99.65,99.85,99.61,99.84,17083.0,99.65,99.85,99.61,99.84,17083.0
2017-10-16 10:00:00,99.84,99.93,99.74,99.79,38499.0,99.84,99.93,99.74,99.79,38499.0
2017-10-16 10:10:00,99.78,99.8,99.59,99.78,23050.0,99.78,99.8,99.59,99.78,23050.0
2017-10-16 10:20:00,99.77,99.78,99.63,99.67,22309.0,99.77,99.78,99.63,99.67,22309.0
2017-10-16 10:30:00,99.66,99.72,99.51,99.6,16815.0,99.66,99.72,99.51,99.6,16815.0
2017-10-16 10:40:00,99.6,99.65,99.54,99.56,26257.0,99.6,99.65,99.54,99.56,26257.0
2017-10-16 10:50:00,99.57,99.67,99.54,99.54,20114.0,99.57,99.67,99.54,99.54,20114.0
2017-10-16 11:00:00,99.55,99.56,99.46,99.54,27061.0,99.55,99.56,99.46,99.54,27061.0
2017-10-16 11:10:00,99.54,99.59,99.43,99.46,21406.0,99.54,99.59,99.43,99.46,21406.0
2017-10-16 11:20:00,99.46,99.54,99.45,99.48,18450.0,99.46,99.54,99.45,99.48,18450.0
2017-10-16 11:30:00,99.45,99.62,99.45,99.53,20586.0,99.45,99.62,99.45,99.53,20586.0
2017-10-16 11:40:00,99.52,99.56,99.39,99.5,29129.0,99.52,99.56,99.39,99.5,29129.0
2017-10-16 11:50:00,99.51,99.57,99.46,99.48,18690.0,99.51,99.57,99.46,99.48,18690.0
2017-10-16 12:00:00,99.47,99.47,99.28,99.4,10677.0,99.47,99.47,99.28,99.4,10677.0
2017-10-16 12:10:00,99.39,99.39,99.05,99.05,9288.0,99.39,99.39,99.05,99.05,9288.0
2017-10-16 12:20:00,99.08,99.31,99.07,99.26,11265.0,99.08,99.31,99.07,99.26,11265.0
2017-10-16 12:30:00,99.26,99.29,99.13,99.29,9029.0,99.26,99.29,99.13,99.29,9029.0
2017-10-16 12:40:00,99.29,99.39,99.29,99.32,10084.0,99.29,99.39,99.29,99.32,10084.0
2017-10-16 12:50:00,99.32,99.42,99.29,99.4,18998.0,99.32,99.42,99.29,99.4,18998.0
2017-10-16 13:00:00,99.4,99.4,99.27,99.28,12788.0,99.4,99.4,99.27,99.28,12788.0
2017-10-16 13:10:00,99.28,99.34,99.24,99.32,17890.0,99.28,99.34,99.24,99.32,17890.0
2017-10-16 13:20:00,99.33,99.36,99.27,99.34,9800.0,99.33,99.36,99.27,99.34,9800.0
2017-10-16 13:30:00,99.33,99.37,99.29,99.33,16005.0,99.33,99.37,99.29,99.33,16005.0
2017-10-16 13:40:00,99.33,99.36,99.26,99.28,16379.0,99.33,99.36,99.26,99.28,16379.0
2017-10-16 13:50:00,99.27,99.31,99.23,99.25,14144.0,99.27,99.31,99.23,99.25,14144.0
2017-10-16 14:00:00,99.17,99.18,99.03,99.16,20396.0,99.17,99.18,99.03,99.16,20396.0
2017-10-16 14:10:00,99.16,99.35,99.14,99.26,17344.0,99.16,99.35,99.14,99.26,17344.0
2017-10-16 14:20:00,99.27,99.34,99.22,99.22,12567.0,99.27,99.34,99.22,99.22,12567.0
2017-10-16 14:30:00,99.22,99.25,99.19,99.25,28101.0,99.22,99.25,99.19,99.25,28101.0
2017-10-16 14:40:00,99.27,99.32,99.25,99.25,7600.0,99.27,99.32,99.25,99.25,7600.0
2017-10-16 14:50:00,99.26,99.28,99.22,99.24,14416.0,99.26,99.28,99.22,99.24,14416.0
2017-10-16 15:00:00,99.24,99.29,99.22,99.28,17474.0,99.24,99.29,99.22,99.28,17474.0
2017-10-16 15:10:00,99.28,99.33,99.2,99.26,33548.0,99.28,99.33,99.2,99.26,33548.0
2017-10-16 15:20:00,99.26,99.36,99.26,99.34,33029.0,99.26,99.36,99.26,99.34,33029.0
2017-10-16 15:30:00,99.33,99.35,99.3,99.31,35168.0,99.33,99.35,99.3,99.31,35168.0
2017-10-16 15:40:00,99.31,99.35,99.19,99.22,45529.0,99.31,99.35,99.19,99.22,45529.0
2017-10-16 15:50:00,99.22,99.33,99.09,99.3,121464.0,99.22,99.33,99.09,99.3,121464.0
2017-10-17 09:30:00,99.26,99.38,99.1,99.35,12087.0,99.26,99.38,99.1,99.35,12087.0
2017-10-17 09:40:00,99.4,99.51,99.24,99.3,8979.0,99.4,99.51,99.24,99.3,8979.0
2017-10-17 09:50:00,99.29,99.34,99.06,99.26,37350.0,99.29,99.34,99.06,99.26,37350.0
2017-10-17 10:00:00,99.22,99.47,99.21,99.47,18372.0,99.22,99.47,99.21,99.47,18372.0
2017-10-17 10:10:00,99.49,99.49,99.29,99.29,10737.0,99.49,99.49,99.29,99.29,10737.0
2017-10-17 10:20:00,99.3,99.31,99.1,99.31,11864.0,99.3,99.31,99.1,99.31,11864.0
2017-10-17 10:30:00,99.34,99.47,99.31,99.47,12075.0,99.34,99.47,99.31,99.47,12075.0
2017-10-17 10:40:00,99.47,99.85,99.45,99.84,19644.0,99.47,99.85,99.45,99.84,19644.0
2017-10-17 10:50:00,99.82,99.92,99.68,99.73,49827.0,99.82,99.92,99.68,99.73,49827.0
2017-10-17 11:00:00,99.73,99.75,99.64,99.68,9556.0,99.73,99.75,99.64,99.68,9556.0
2017-10-17 11:10:00,99.69,99.77,99.67,99.69,25690.0,99.69,99.77,99.67,99.69,25690.0
2017-10-17 11:20:00,99.69,99.73,99.58,99.63,37269.0,99.69,99.73,99.58,99.63,37269.0
2017-10-17 11:30:00,99.66,99.66,99.16,99.2,68865.0,99.66,99.66,99.16,99.2,68865.0
2017-10-17 11:40:00,99.2,99.37,99.2,99.27,11715.0,99.2,99.37,99.2,99.27,11715.0
2017-10-17 11:50:00,99.27,99.47,99.26,99.37,28354.0,99.27,99.47,99.26,99.37,28354.0
2017-10-17 12:00:00,99.38,99.39,99.31,99.35,6660.0,99.38,99.39,99.31,99.35,6660.0
2017-10-17 12:10:00,99.36,99.46,99.36,99.44,17452.0,99.36,99.46,99.36,99.44,17452.0
2017-10-17 12:20:00,99.45,99.49,99.41,99.48,9800.0,99.45,99.49,99.41,99.48,9800.0
2017-10-17 12:30:00,99.46,99.67,99.45,99.55,14672.0,99.46,99.67,99.45,99.55,14672.0
2017-10-17 12:40:00,99.53,99.64,99.48,99.56,8994.0,99.53,99.64,99.48,99.56,8994.0
2017-10-17 12:50:00,99.56,99.62,99.44,99.45,25116.0,99.56,99.62,99.44,99.45,25116.0
2017-10-17 13:00:00,99.47,99.53,99.44,99.5,29532.0,99.47,99.53,99.44,99.5,29532.0
2017-10-17 13:10:00,99.47,99.69,99.47,99.67,23330.0,99.47,99.69,99.47,99.67,23330.0
2017-10-17 13:20:00,99.69,99.69,99.61,99.63,7051.0,99.69,99.69,99.61,99.63,7051.0
2017-10-17 13:30:00,99.61,99.72,99.61,99.71,10927.0,99.61,99.72,99.61,99.71,10927.0
2017-10-17 13:40:00,99.7,99.7,99.58,99.61,16805.0,99.7,99.7,99.58,99.61,16805.0
2017-10-17 13:50:00,99.61,99.7,99.6,99.7,13433.0,99.61,99.7,99.6,99.7,13433.0
2017-10-17 14:00:00,99.73,99.77,99.71,99.75,18403.0,99.73,99.77,99.71,99.75,18403.0
2017-10-17 14:10:00,99.75,99.77,99.7,99.7,18150.0,99.75,99.77,99.7,99.7,18150.0
2017-10-17 14:20:00,99.7,99.71,99.66,99.68,17400.0,99.7,99.71,99.66,99.68,17400.0
2017-10-17 14:30:00,99.68,99.69,99.66,99.69,8408.0,99.68,99.69,99.66,99.69,8408.0
2017-10-17 14:40:00,99.68,99.69,99.61,99.64,24835.0,99.68,99.69,99.61,99.64,24835.0
2017-10-17 14:50:00,99.63,99.71,99.62,99.7,8849.0,99.63,99.71,99.62,99.7,8849.0
2017-10-17 15:00:00,99.71,99.77,99.7,99.75,29034.0,99.71,99.77,99.7,99.75,29034.0
2017-10-17 15:10:00,99.75,99.76,99.73,99.76,16493.0,99.75,99.76,99.73,99.76,16493.0
2017-10-17 15:20:00,99.76,99.76,99.72,99.76,25983.0,99.76,99.76,99.72,99.76,25983.0
2017-10-17 15:30:00,99.75,99.75,99.67,99.68,37661.0,99.75,99.75,99.67,99.68,37661.0
2017-10-17 15:40:00,99.68,99.7,99.6,99.69,64352.0,99.68,99.7,99.6,99.69,64352.0
2017-10-17 15:50:00,99.68,99.77,99.66,99.68,92919.0,99.68,99.77,99.66,99.68,92919.0
2017-10-18 09:30:00,99.86,99.99,99.67,99.96,25345.0,99.86,99.99,99.67,99.96,25345.0
2017-10-18 09:40:00,99.99,100.78,99.95,100.65,53334.0,99.99,100.78,99.95,100.65,53334.0
2017-10-18 09:50:00,100.63,101.87,100.6,101.56,120288.0,100.63,101.87,100.6,101.56,120288.0
2017-10-18 10:00:00,101.56,101.74,101.16,101.17,100080.0,101.56,101.74,101.16,101.17,100080.0
2017-10-18 10:10:00,101.17,101.6,101.16,101.39,54120.0,101.17,101.6,101.16,101.39,54120.0
2017-10-18 10:20:00,101.41,101.41,100.92,101.22,25687.0,101.41,101.41,100.92,101.22,25687.0
2017-10-18 10:30:00,101.2,101.37,100.96,100.99,51666.0,101.2,101.37,100.96,100.99,51666.0
2017-10-18 10:40:00,100.99,101.14,100.92,101.02,23824.0,100.99,101.14,100.92,101.02,23824.0
2017-10-18 10:50:00,100.97,101.07,100.86,100.92,41890.0,100.97,101.07,100.86,100.92,41890.0
2017-10-18 11:00:00,100.94,100.94,100.6,100.65,13295.0,100.94,100.94,100.6,100.65,13295.0
2017-10-18 11:10:00,100.67,100.67,100.3,100.49,42534.0,100.67,100.67,100.3,100.49,42534.0
2017-10-18 11:20:00,100.51,100.55,100.16,100.55,111792.0,100.51,100.55,100.16,100.55,111792.0
2017-10-18 11:30:00,100.51,100.65,100.2,100.2,54950.0,100.51,100.65,100.2,100.2,54950.0
2017-10-18 11:40:00,100.2,100.28,99.9,100.06,41431.0,100.2,100.28,99.9,100.06,41431.0
2017-10-18 11:50:00,100.08,100.26,100.03,100.14,16318.0,100.08,100.26,100.03,100.14,16318.0
2017-10-18 12:00:00,100.13,100.34,100.05,100.34,10971.0,100.13,100.34,100.05,100.34,10971.0
2017-10-18 12:10:00,100.39,100.39,100.21,100.33,11211.0,100.39,100.39,100.21,100.33,11211.0
2017-10-18 12:20:00,100.34,100.51,100.32,100.4,11283.0,100.34,100.51,100.32,100.4,11283.0
2017-10-18 12:30:00,100.38,100.45,100.33,100.34,10926.0,100.38,100.45,100.33,100.34,10926.0
2017-10-18 12:40:00,100.34,100.42,100.32,100.34,9558.0,100.34,100.42,100.32,100.34,9558.0
2017-10-18 12:50:00,100.36,100.47,100.34,100.38,6527.0,100.36,100.47,100.34,100.38,6527.0
2017-10-18 13:00:00,100.37,100.39,100.23,100.38,13242.0,100.37,100.39,100.23,100.38,13242.0
2017-10-18 13:10:00,100.4,100.42,100.28,100.28,4400.0,100.4,100.42,100.28,100.28,4400.0
2017-10-18 13:20:00,100.32,100.32,100.19,100.2,6635.0,100.32,100.32,100.19,100.2,6635.0
2017-10-18 13:30:00,100.17,100.22,100.12,100.12,8050.0,100.17,100.22,100.12,100.12,8050.0
2017-10-18 13:40:00,100.15,100.3,100.12,100.3,15030.0,100.15,100.3,100.12,100.3,15030.0
2017-10-18 13:50:00,100.31,100.34,100.18,100.27,8794.0,100.31,100.34,100.18,100.27,8794.0
2017-10-18 14:00:00,100.29,100.37,100.27,100.32,7224.0,100.29,100.37,100.27,100.32,7224.0
2017-10-18 14:10:00,100.34,100.36,100.26,100.28,9553.0,100.34,100.36,100.26,100.28,9553.0
2017-10-18 14:20:00,100.28,100.37,100.27,100.32,17226.0,100.28,100.37,100.27,100.32,17226.0
2017-10-18 14:30:00,100.32,100.44,100.32,100.39,16259.0,100.32,100.44,100.32,100.39,16259.0
2017-10-18 14:40:00,100.4,100.5,100.38,100.48,27459.0,100.4,100.5,100.38,100.48,27459.0
2017-10-18 14:50:00,100.48,100.55,100.44,100.54,22430.0,100.48,100.55,100.44,100.54,22430.0
2017-10-18 15:00:00,100.55,100.74,100.53,100.7,27058.0,100.55,100.74,100.53,100.7,27058.0
2017-10-18 15:10:00,100.7,100.8,100.69,100.79,36766.0,100.7,100.8,100.69,100.79,36766.0
2017-10-18 15:20:00,100.79,100.79,100.69,100.72,26517.0,100.79,100.79,100.69,100.72,26517.0
2017-10-18 15:30:00,100.71,100.79,100.69,100.73,39232.0,100.71,100.79,100.69,100.73,39232.0
2017-10-18 15:40:00,100.73,100.77,100.72,100.77,61549.0,100.73,100.77,100.72,100.77,61549.0
2017-10-18 15:50:00,100.76,101.02,100.73,100.92,213792.0,100.76,101.02,100.73,100.92,213792.0
2017-10-19 09:30:00,100.1,100.98,100.1,100.92,61889.0,100.1,100.98,100.1,100.92,61889.0
2017-10-19 09:40:00,100.92,101.01,100.66,100.87,13186.0,100.92,101.01,100.66,100.87,13186.0
2017-10-19 09:50:00,100.88,101.13,100.85,101.02,15190.0,100.88,101.13,100.85,101.02,15190.0
2017-10-19 10:00:00,100.97,101.1,100.89,101.02,14218.0,100.97,101.1,100.89,101.02,14218.0
2017-10-19 10:10:00,100.97,101.29,100.97,101.11,21419.0,100.97,101.29,100.97,101.11,21419.0
2017-10-19 10:20:00,101.15,101.24,101.07,101.12,7053.0,101.15,101.24,101.07,101.12,7053.0
2017-10-19 10:30:00,101.13,101.21,101.02,101.18,13321.0,101.13,101.21,101.02,101.18,13321.0
2017-10-19 10:40:00,101.16,101.17,101.04,101.04,13900.0,101.16,101.17,101.04,101.04,13900.0
2017-10-19 10:50:00,101.05,101.09,100.88,101.02,14613.0,101.05,101.09,100.88,101.02,14613.0
2017-10-19 11:00:00,101.0,101.17,100.97,101.17,9582.0,101.0,101.17,100.97,101.17,9582.0
2017-10-19 11:10:00,101.13,101.16,101.02,101.12,8608.0,101.13,101.16,101.02,101.12,8608.0
2017-10-19 11:20:00,101.13,101.21,101.1,101.13,14039.0,101.13,101.21,101.1,101.13,14039.0
2017-10-19 11:30:00,101.13,101.18,101.07,101.11,14508.0,101.13,101.18,101.07,101.11,14508.0
2017-10-19 11:40:00,101.1,101.1,100.91,101.02,11715.0,101.1,101.1,100.91,101.02,11715.0
2017-10-19 11:50:00,101.02,101.04,100.92,100.96,10355.0,101.02,101.04,100.92,100.96,10355.0
2017-10-19 12:00:00,100.95,101.09,100.92,101.07,76456.0,100.95,101.09,100.92,101.07,76456.0
2017-10-19 12:10:00,101.04,101.23,101.02,101.19,18884.0,101.04,101.23,101.02,101.19,18884.0
2017-10-19 12:20:00,101.19,101.21,101.15,101.16,10562.0,101.19,101.21,101.15,101.16,10562.0
2017-10-19 12:30:00,101.1,101.24,101.1,101.23,13682.0,101.1,101.24,101.1,101.23,13682.0
2017-10-19 12:40:00,101.22,101.43,101.22,101.42,17143.0,101.22,101.43,101.22,101.42,17143.0
2017-10-19 12:50:00,101.42,101.54,101.42,101.53,13445.0,101.42,101.54,101.42,101.53,13445.0
2017-10-19 13:00:00,101.54,101.63,101.53,101.62,19428.0,101.54,101.63,101.53,101.62,19428.0
2017-10-19 13:10:00,101.63,101.78,101.63,101.73,25961.0,101.63,101.78,101.63,101.73,25961.0
2017-10-19 13:20:00,101.73,101.88,101.71,101.85,22311.0,101.73,101.88,101.71,101.85,22311.0
2017-10-19 13:30:00,101.86,101.9,101.68,101.73,19216.0,101.86,101.9,101.68,101.73,19216.0
2017-10-19 13:40:00,101.73,101.81,101.72,101.76,22705.0,101.73,101.81,101.72,101.76,22705.0
2017-10-19 13:50:00,101.75,101.91,101.66,101.9,130514.0,101.75,101.91,101.66,101.9,130514.0
2017-10-19 14:00:00,101.88,102.09,101.85,102.08,38756.0,101.88,102.09,101.85,102.08,38756.0
2017-10-19 14:10:00,102.06,102.06,101.81,101.86,49816.0,102.06,102.06,101.81,101.86,49816.0
2017-10-19 14:20:00,101.86,101.95,101.84,101.94,21978.0,101.86,101.95,101.84,101.94,21978.0
2017-10-19 14:30:00,101.93,101.93,101.78,101.79,42789.0,101.93,101.93,101.78,101.79,42789.0
2017-10-19 14:40:00,101.79,101.92,101.78,101.89,58790.0,101.79,101.92,101.78,101.89,58790.0
2017-10-19 14:50:00,101.89,101.93,101.76,101.84,20035.0,101.89,101.93,101.76,101.84,20035.0
2017-10-19 15:00:00,101.84,101.89,101.81,101.86,20766.0,101.84,101.89,101.81,101.86,20766.0
2017-10-19 15:10:00,101.85,101.92,101.84,101.84,41323.0,101.85,101.92,101.84,101.84,41323.0
2017-10-19 15:20:00,101.84,101.9,101.77,101.77,24235.0,101.84,101.9,101.77,101.77,24235.0
2017-10-19 15:30:00,101.78,101.79,101.7,101.71,35353.0,101.78,101.79,101.7,101.71,35353.0
2017-10-19 15:40:00,101.72,101.88,101.68,101.81,54115.0,101.72,101.88,101.68,101.81,54115.0
2017-10-19 15:50:00,101.81,101.9,101.79,101.85,131875.0,101.81,101.9,101.79,101.85,131875.0
2017-10-20 09:30:00,102.24,102.31,101.94,102.0,49517.0,102.24,102.31,101.94,102.0,49517.0
2017-10-20 09:40:00,101.94,102.48,101.87,102.41,38999.0,101.94,102.48,101.87,102.41,38999.0
2017-10-20 09:50:00,102.42,102.53,102.3,102.34,18000.0,102.42,102.53,102.3,102.34,18000.0
2017-10-20 10:00:00,102.34,102.51,102.31,102.31,31272.0,102.34,102.51,102.31,102.31,31272.0
2017-10-20 10:10:00,102.25,102.8,102.25,102.75,41027.0,102.25,102.8,102.25,102.75,41027.0
2017-10-20 10:20:00,102.7,102.72,102.49,102.59,17702.0,102.7,102.72,102.49,102.59,17702.0
2017-10-20 10:30:00,102.59,102.85,102.59,102.65,14626.0,102.59,102.85,102.59,102.65,14626.0
2017-10-20 10:40:00,102.63,102.71,102.59,102.66,17623.0,102.63,102.71,102.59,102.66,17623.0
2017-10-20 10:50:00,102.68,102.68,102.5,102.5,23897.0,102.68,102.68,102.5,102.5,23897.0
2017-10-20 11:00:00,102.5,102.53,102.34,102.43,30998.0,102.5,102.53,102.34,102.43,30998.0
2017-10-20 11:10:00,102.45,102.84,102.44,102.8,13801.0,102.45,102.84,102.44,102.8,13801.0
2017-10-20 11:20:00,102.8,102.97,102.75,102.75,56651.0,102.8,102.97,102.75,102.75,56651.0
2017-10-20 11:30:00,102.75,102.85,102.75,102.82,13294.0,102.75,102.85,102.75,102.82,13294.0
2017-10-20 11:40:00,102.82,102.9,102.81,102.82,13924.0,102.82,102.9,102.81,102.82,13924.0
2017-10-20 11:50:00,102.82,102.98,102.81,102.87,13994.0,102.82,102.98,102.81,102.87,13994.0
2017-10-20 12:00:00,102.87,102.88,102.81,102.88,16736.0,102.87,102.88,102.81,102.88,16736.0
2017-10-20 12:10:00,102.87,103.07,102.87,103.04,30976.0,102.87,103.07,102.87,103.04,30976.0
2017-10-20 12:20:00,103.05,103.08,102.97,103.03,11183.0,103.05,103.08,102.97,103.03,11183.0
2017-10-20 12:30:00,103.02,103.04,102.86,102.87,37151.0,103.02,103.04,102.86,102.87,37151.0
2017-10-20 12:40:00,102.86,102.93,102.81,102.88,11010.0,102.86,102.93,102.81,102.88,11010.0
2017-10-20 12:50:00,102.89,102.93,102.86,102.9,13561.0,102.89,102.93,102.86,102.9,13561.0
2017-10-20 13:00:00,102.91,102.93,102.85,102.93,21287.0,102.91,102.93,102.85,102.93,21287.0
2017-10-20 13:10:00,102.92,103.0,102.91,103.0,13675.0,102.92,103.0,102.91,103.0,13675.0
2017-10-20 13:20:00,103.0,103.08,102.95,102.95,15811.0,103.0,103.08,102.95,102.95,15811.0
2017-10-20 13:30:00,102.94,103.1,102.93,103.04,43682.0,102.94,103.1,102.93,103.04,43682.0
2017-10-20 13:40:00,103.01,103.05,103.01,103.01,21850.0,103.01,103.05,103.01,103.01,21850.0
2017-10-20 13:50:00,103.01,103.04,102.92,103.0,33834.0,103.01,103.04,102.92,103.0,33834.0
2017-10-20 14:00:00,103.0,103.02,102.92,102.95,33346.0,103.0,103.02,102.92,102.95,33346.0
2017-10-20 14:10:00,102.95,103.1,102.94,103.01,116182.0,102.95,103.1,102.94,103.01,116182.0
2017-10-20 14:20:00,103.02,103.3,103.01,103.27,186767.0,103.02,103.3,103.01,103.27,186767.0
2017-10-20 14:30:00,103.27,103.32,103.24,103.3,58709.0,103.27,103.32,103.24,103.3,58709.0
2017-10-20 14:40:00,103.31,103.38,103.3,103.37,47684.0,103.31,103.38,103.3,103.37,47684.0
2017-10-20 14:50:00,103.37,103.37,103.28,103.3,50251.0,103.37,103.37,103.28,103.3,50251.0
2017-10-20 15:00:00,103.3,103.33,103.07,103.13,37984.0,103.3,103.33,103.07,103.13,37984.0
2017-10-20 15:10:00,103.12,103.13,103.03,103.04,60803.0,103.12,103.13,103.03,103.04,60803.0
2017-10-20 15:20:00,103.04,103.05,102.91,102.95,43405.0,103.04,103.05,102.91,102.95,43405.0
2017-10-20 15:30:00,102.95,103.04,102.94,103.0,56067.0,102.95,103.04,102.94,103.0,56067.0
2017-10-20 15:40:00,103.0,103.03,102.81,102.88,75920.0,103.0,103.03,102.81,102.88,75920.0
2017-10-20 15:50:00,102.88,103.06,102.88,103.03,186380.0,102.88,103.06,102.88,103.03,186380.0
2017-10-23 09:30:00,103.18,103.18,102.47,103.06,37244.0,103.18,103.18,102.47,103.06,37244.0
2017-10-23 09:40:00,103.04,103.13,102.74,102.83,28024.0,103.04,103.13,102.74,102.83,28024.0
2017-10-23 09:50:00,102.83,103.12,102.79,102.96,42537.0,102.83,103.12,102.79,102.96,42537.0
2017-10-23 10:00:00,102.96,103.0,102.46,102.55,159293.0,102.96,103.0,102.46,102.55,159293.0
2017-10-23 10:10:00,102.61,103.1,102.59,103.04,56509.0,102.61,103.1,102.59,103.04,56509.0
2017-10-23 10:20:00,103.04,103.24,102.95,103.23,35213.0,103.04,103.24,102.95,103.23,35213.0
2017-10-23 10:30:00,103.24,103.28,102.96,103.12,22723.0,103.24,103.28,102.96,103.12,22723.0
2017-10-23 10:40:00,103.17,103.19,103.05,103.07,21237.0,103.17,103.19,103.05,103.07,21237.0
2017-10-23 10:50:00,103.09,103.1,102.92,103.04,22280.0,103.09,103.1,102.92,103.04,22280.0
2017-10-23 11:00:00,103.05,103.1,102.97,103.01,14263.0,103.05,103.1,102.97,103.01,14263.0
2017-10-23 11:10:00,103.01,103.02,102.81,102.83,7718.0,103.01,103.02,102.81,102.83,7718.0
2017-10-23 11:20:00,102.81,103.03,102.81,102.97,10401.0,102.81,103.03,102.81,102.97,10401.0
2017-10-23 11:30:00,102.96,102.96,102.78,102.78,10055.0,102.96,102.96,102.78,102.78,10055.0
2017-10-23 11:40:00,102.81,103.01,102.8,102.96,18054.0,102.81,103.01,102.8,102.96,18054.0
2017-10-23 11:50:00,102.97,103.01,102.83,102.95,15012.0,102.97,103.01,102.83,102.95,15012.0
2017-10-23 12:00:00,102.96,103.02,102.92,103.02,15300.0,102.96,103.02,102.92,103.02,15300.0
2017-10-23 12:10:00,102.98,103.01,102.87,102.91,11326.0,102.98,103.01,102.87,102.91,11326.0
2017-10-23 12:20:00,102.9,102.98,102.79,102.84,17709.0,102.9,102.98,102.79,102.84,17709.0
2017-10-23 12:30:00,102.87,102.94,102.81,102.91,20323.0,102.87,102.94,102.81,102.91,20323.0
2017-10-23 12:40:00,102.94,102.97,102.87,102.96,11994.0,102.94,102.97,102.87,102.96,11994.0
2017-10-23 12:50:00,102.94,102.97,102.92,102.95,12710.0,102.94,102.97,102.92,102.95,12710.0
2017-10-23 13:00:00,102.97,102.97,102.85,102.9,14827.0,102.97,102.97,102.85,102.9,14827.0
2017-10-23 13:10:00,102.93,102.94,102.82,102.85,14679.0,102.93,102.94,102.82,102.85,14679.0
2017-10-23 13:20:00,102.87,102.92,102.82,102.85,14846.0,102.87,102.92,102.82,102.85,14846.0
2017-10-23 13:30:00,102.86,102.9,102.79,102.84,14500.0,102.86,102.9,102.79,102.84,14500.0
2017-10-23 13:40:00,102.86,102.9,102.82,102.89,11465.0,102.86,102.9,102.82,102.89,11465.0
2017-10-23 13:50:00,102.86,102.9,102.65,102.72,16385.0,102.86,102.9,102.65,102.72,16385.0
2017-10-23 14:00:00,102.73,102.76,102.64,102.69,13853.0,102.73,102.76,102.64,102.69,13853.0
2017-10-23 14:10:00,102.72,102.74,102.58,102.58,14159.0,102.72,102.74,102.58,102.58,14159.0
2017-10-23 14:20:00,102.58,102.61,102.42,102.54,25082.0,102.58,102.61,102.42,102.54,25082.0
2017-10-23 14:30:00,102.57,102.64,102.54,102.61,15874.0,102.57,102.64,102.54,102.61,15874.0
2017-10-23 14:40:00,102.61,102.67,102.52,102.56,14150.0,102.61,102.67,102.52,102.56,14150.0
2017-10-23 14:50:00,102.53,102.63,102.49,102.6,25931.0,102.53,102.63,102.49,102.6,25931.0
2017-10-23 15:00:00,102.61,102.61,102.54,102.55,22490.0,102.61,102.61,102.54,102.55,22490.0
2017-10-23 15:10:00,102.54,102.56,102.46,102.56,31091.0,102.54,102.56,102.46,102.56,31091.0
2017-10-23 15:20:00,102.54,102.55,102.35,102.44,29636.0,102.54,102.55,102.35,102.44,29636.0
2017-10-23 15:30:00,102.45,102.52,102.3,102.31,40361.0,102.45,102.52,102.3,102.31,40361.0
2017-10-23 15:40:00,102.32,102.36,102.28,102.28,67448.0,102.32,102.36,102.28,102.28,67448.0
2017-10-23 15:50:00,102.28,102.31,102.15,102.17,155614.0,102.28,102.31,102.15,102.17,155614.0
2017-10-24 09:30:00,102.52,102.75,102.21,102.57,21468.0,102.52,102.75,102.21,102.57,21468.0
2017-10-24 09:40:00,102.58,102.59,102.0,102.0,41657.0,102.58,102.59,102.0,102.0,41657.0
2017-10-24 09:50:00,102.01,102.01,101.65,101.74,16400.0,102.01,102.01,101.65,101.74,16400.0
2017-10-24 10:00:00,101.74,101.75,101.56,101.7,40401.0,101.74,101.75,101.56,101.7,40401.0
2017-10-24 10:10:00,101.72,101.93,101.6,101.93,36110.0,101.72,101.93,101.6,101.93,36110.0
2017-10-24 10:20:00,101.93,102.13,101.8,102.13,26845.0,101.93,102.13,101.8,102.13,26845.0
2017-10-24 10:30:00,102.11,102.21,102.01,102.11,27855.0,102.11,102.21,102.01,102.11,27855.0
2017-10-24 10:40:00,102.28,102.28,102.04,102.07,26439.0,102.28,102.28,102.04,102.07,26439.0
2017-10-24 10:50:00,102.07,102.28,102.07,102.11,40792.0,102.07,102.28,102.07,102.11,40792.0
2017-10-24 11:00:00,102.09,102.21,102.07,102.12,31774.0,102.09,102.21,102.07,102.12,31774.0
2017-10-24 11:10:00,102.13,102.22,102.09,102.09,23464.0,102.13,102.22,102.09,102.09,23464.0
2017-10-24 11:20:00,102.12,102.16,101.95,102.07,26438.0,102.12,102.16,101.95,102.07,26438.0
2017-10-24 11:30:00,102.07,102.2,102.06,102.14,16077.0,102.07,102.2,102.06,102.14,16077.0
2017-10-24 11:40:00,102.15,102.17,102.02,102.15,20201.0,102.15,102.17,102.02,102.15,20201.0
2017-10-24 11:50:00,102.13,102.2,102.13,102.17,16873.0,102.13,102.2,102.13,102.17,16873.0
2017-10-24 12:00:00,102.18,102.35,102.18,102.32,15904.0,102.18,102.35,102.18,102.32,15904.0
2017-10-24 12:10:00,102.31,102.43,102.31,102.33,14600.0,102.31,102.43,102.31,102.33,14600.0
2017-10-24 12:20:00,102.33,102.44,102.32,102.37,14321.0,102.33,102.44,102.32,102.37,14321.0
2017-10-24 12:30:00,102.37,102.42,102.35,102.41,21292.0,102.37,102.42,102.35,102.41,21292.0
2017-10-24 12:40:00,102.41,102.48,102.38,102.48,10991.0,102.41,102.48,102.38,102.48,10991.0
2017-10-24 12:50:00,102.48,102.49,102.4,102.45,9944.0,102.48,102.49,102.4,102.45,9944.0
2017-10-24 13:00:00,102.44,102.45,102.36,102.41,15697.0,102.44,102.45,102.36,102.41,15697.0
2017-10-24 13:10:00,102.39,102.41,102.36,102.4,9444.0,102.39,102.41,102.36,102.4,9444.0
2017-10-24 13:20:00,102.4,102.41,102.36,102.39,14800.0,102.4,102.41,102.36,102.39,14800.0
2017-10-24 13:30:00,102.39,102.44,102.39,102.44,12588.0,102.39,102.44,102.39,102.44,12588.0
2017-10-24 13:40:00,102.44,102.44,102.22,102.4,21214.0,102.44,102.44,102.22,102.4,21214.0
2017-10-24 13:50:00,102.4,102.45,102.35,102.38,14845.0,102.4,102.45,102.35,102.38,14845.0
2017-10-24 14:00:00,102.39,102.44,102.39,102.41,17133.0,102.39,102.44,102.39,102.41,17133.0
2017-10-24 14:10:00,102.41,102.48,102.37,102.48,23167.0,102.41,102.48,102.37,102.48,23167.0
2017-10-24 14:20:00,102.49,102.53,102.41,102.5,19609.0,102.49,102.53,102.41,102.5,19609.0
2017-10-24 14:30:00,102.5,102.5,102.34,102.36,27628.0,102.5,102.5,102.34,102.36,27628.0
2017-10-24 14:40:00,102.36,102.36,102.22,102.3,18080.0,102.36,102.36,102.22,102.3,18080.0
2017-10-24 14:50:00,102.31,102.32,102.21,102.25,22785.0,102.31,102.32,102.21,102.25,22785.0
2017-10-24 15:00:00,102.27,102.31,102.2,102.27,40324.0,102.27,102.31,102.2,102.27,40324.0
2017-10-24 15:10:00,102.24,102.27,102.11,102.17,27542.0,102.24,102.27,102.11,102.17,27542.0
2017-10-24 15:20:00,102.19,102.23,102.09,102.17,25249.0,102.19,102.23,102.09,102.17,25249.0
2017-10-24 15:30:00,102.2,102.24,102.12,102.21,37125.0,102.2,102.24,102.12,102.21,37125.0
2017-10-24 15:40:00,102.22,102.24,102.15,102.17,48044.0,102.22,102.24,102.15,102.17,48044.0
2017-10-24 15:50:00,102.18,102.37,102.18,102.33,93774.0,102.18,102.37,102.18,102.33,93774.0
2017-10-25 09:30:00,101.89,102.97,101.69,102.8,32905.0,101.89,102.97,101.69,102.8,32905.0
2017-10-25 09:40:00,102.81,102.96,102.74,102.74,10104.0,102.81,102.96,102.74,102.74,10104.0
2017-10-25 09:50:00,102.77,102.98,102.61,102.66,22978.0,102.77,102.98,102.61,102.66,22978.0
2017-10-25 10:00:00,102.71,102.9,102.71,102.77,9774.0,102.71,102.9,102.71,102.77,9774.0
2017-10-25 10:10:00,102.78,102.79,102.39,102.43,53924.0,102.78,102.79,102.39,102.43,53924.0
2017-10-25 10:20:00,102.43,102.55,102.32,102.32,27172.0,102.43,102.55,102.32,102.32,27172.0
2017-10-25 10:30:00,102.31,102.34,102.0,102.16,19743.0,102.31,102.34,102.0,102.16,19743.0
2017-10-25 10:40:00,102.18,102.22,101.93,102.22,14217.0,102.18,102.22,101.93,102.22,14217.0
2017-10-25 10:50:00,102.18,102.24,102.09,102.12,17917.0,102.18,102.24,102.09,102.12,17917.0
2017-10-25 11:00:00,102.13,102.21,102.11,102.15,14867.0,102.13,102.21,102.11,102.15,14867.0
2017-10-25 11:10:00,102.16,102.2,101.88,101.9,17249.0,102.16,102.2,101.88,101.9,17249.0
2017-10-25 11:20:00,101.88,101.99,101.86,101.94,18550.0,101.88,101.99,101.86,101.94,18550.0
2017-10-25 11:30:00,101.94,101.99,101.88,101.91,14788.0,101.94,101.99,101.88,101.91,14788.0
2017-10-25 11:40:00,101.92,101.97,101.83,101.83,17938.0,101.92,101.97,101.83,101.83,17938.0
2017-10-25 11:50:00,101.82,101.94,101.78,101.86,14453.0,101.82,101.94,101.78,101.86,14453.0
2017-10-25 12:00:00,101.84,101.86,101.6,101.68,14992.0,101.84,101.86,101.6,101.68,14992.0
2017-10-25 12:10:00,101.66,101.76,101.56,101.73,18406.0,101.66,101.76,101.56,101.73,18406.0
2017-10-25 12:20:00,101.71,101.72,101.45,101.46,33865.0,101.71,101.72,101.45,101.46,33865.0
2017-10-25 12:30:00,101.44,101.5,101.35,101.39,26260.0,101.44,101.5,101.35,101.39,26260.0
2017-10-25 12:40:00,101.38,101.74,101.37,101.73,13932.0,101.38,101.74,101.37,101.73,13932.0
2017-10-25 12:50:00,101.74,101.9,101.71,101.9,13476.0,101.74,101.9,101.71,101.9,13476.0
2017-10-25 13:00:00,101.92,101.95,101.82,101.9,13831.0,101.92,101.95,101.82,101.9,13831.0
2017-10-25 13:10:00,101.92,102.0,101.89,101.9,24505.0,101.92,102.0,101.89,101.9,24505.0
2017-10-25 13:20:00,101.9,101.91,101.7,101.73,17815.0,101.9,101.91,101.7,101.73,17815.0
2017-10-25 13:30:00,101.73,101.82,101.61,101.82,28139.0,101.73,101.82,101.61,101.82,28139.0
2017-10-25 13:40:00,101.81,101.88,101.77,101.77,13902.0,101.81,101.88,101.77,101.77,13902.0
2017-10-25 13:50:00,101.8,101.8,101.54,101.59,49713.0,101.8,101.8,101.54,101.59,49713.0
2017-10-25 14:00:00,101.58,101.96,101.57,101.89,19093.0,101.58,101.96,101.57,101.89,19093.0
2017-10-25 14:10:00,101.89,102.0,101.84,101.97,25965.0,101.89,102.0,101.84,101.97,25965.0
2017-10-25 14:20:00,101.95,102.08,101.93,102.04,37340.0,101.95,102.08,101.93,102.04,37340.0
2017-10-25 14:30:00,102.01,102.03,101.7,101.7,17978.0,102.01,102.03,101.7,101.7,17978.0
2017-10-25 14:40:00,101.73,101.75,101.6,101.62,25042.0,101.73,101.75,101.6,101.62,25042.0
2017-10-25 14:50:00,101.65,101.65,101.56,101.58,25515.0,101.65,101.65,101.56,101.58,25515.0
2017-10-25 15:00:00,101.55,101.6,101.49,101.52,40570.0,101.55,101.6,101.49,101.52,40570.0
2017-10-25 15:10:00,101.51,101.53,101.44,101.5,37892.0,101.51,101.53,101.44,101.5,37892.0
2017-10-25 15:20:00,101.48,101.7,101.48,101.68,28874.0,101.48,101.7,101.48,101.68,28874.0
2017-10-25 15:30:00,101.69,101.74,101.62,101.65,53413.0,101.69,101.74,101.62,101.65,53413.0
2017-10-25 15:40:00,101.65,101.7,101.5,101.54,73297.0,101.65,101.7,101.5,101.54,73297.0
2017-10-25 15:50:00,101.54,101.59,101.41,101.51,173730.0,101.54,101.59,101.41,101.51,173730.0
2017-10-26 09:30:00,101.59,104.17,100.0,104.16,295076.0,101.59,104.17,100.0,104.16,295076.0
2017-10-26 09:40:00,104.14,104.15,102.64,103.73,85993.0,104.14,104.15,102.64,103.73,85993.0
2017-10-26 09:50:00,103.73,105.41,103.69,105.23,140257.0,103.73,105.41,103.69,105.23,140257.0
2017-10-26 10:00:00,105.34,106.02,104.88,104.89,187675.0,105.34,106.02,104.88,104.89,187675.0
2017-10-26 10:10:00,104.88,105.45,104.79,105.31,81677.0,104.88,105.45,104.79,105.31,81677.0
2017-10-26 10:20:00,105.25,105.43,104.76,105.07,136741.0,105.25,105.43,104.76,105.07,136741.0
2017-10-26 10:30:00,105.06,105.3,104.76,105.11,106285.0,105.06,105.3,104.76,105.11,106285.0
2017-10-26 10:40:00,105.09,105.53,105.05,105.53,55952.0,105.09,105.53,105.05,105.53,55952.0
2017-10-26 10:50:00,105.48,105.77,105.32,105.62,65557.0,105.48,105.77,105.32,105.62,65557.0
2017-10-26 11:00:00,105.65,105.96,105.51,105.61,35977.0,105.65,105.96,105.51,105.61,35977.0
2017-10-26 11:10:00,105.66,105.94,105.35,105.68,39028.0,105.66,105.94,105.35,105.68,39028.0
2017-10-26 11:20:00,105.68,105.79,105.09,105.67,40504.0,105.68,105.79,105.09,105.67,40504.0
2017-10-26 11:30:00,105.64,105.75,105.34,105.56,39578.0,105.64,105.75,105.34,105.56,39578.0
2017-10-26 11:40:00,105.6,105.73,105.44,105.62,32447.0,105.6,105.73,105.44,105.62,32447.0
2017-10-26 11:50:00,105.63,106.04,105.52,106.04,25050.0,105.63,106.04,105.52,106.04,25050.0
2017-10-26 12:00:00,106.04,106.38,105.87,106.05,93580.0,106.04,106.38,105.87,106.05,93580.0
2017-10-26 12:10:00,106.06,106.54,106.06,106.52,21311.0,106.06,106.54,106.06,106.52,21311.0
2017-10-26 12:20:00,106.5,106.5,106.16,106.4,40336.0,106.5,106.5,106.16,106.4,40336.0
2017-10-26 12:30:00,106.4,106.52,106.29,106.51,25303.0,106.4,106.52,106.29,106.51,25303.0
2017-10-26 12:40:00,106.46,106.5,105.94,106.09,77717.0,106.46,106.5,105.94,106.09,77717.0
2017-10-26 12:50:00,106.09,106.46,106.02,106.46,26943.0,106.09,106.46,106.02,106.46,26943.0
2017-10-26 13:00:00,106.49,106.65,106.36,106.47,27565.0,106.49,106.65,106.36,106.47,27565.0
2017-10-26 13:10:00,106.5,106.58,106.37,106.45,17837.0,106.5,106.58,106.37,106.45,17837.0
2017-10-26 13:20:00,106.45,106.62,106.3,106.43,23925.0,106.45,106.62,106.3,106.43,23925.0
2017-10-26 13:30:00,106.41,106.45,106.27,106.36,22497.0,106.41,106.45,106.27,106.36,22497.0
2017-10-26 13:40:00,106.33,106.38,105.99,105.99,24064.0,106.33,106.38,105.99,105.99,24064.0
2017-10-26 13:50:00,106.02,106.1,105.88,105.88,25742.0,106.02,106.1,105.88,105.88,25742.0
2017-10-26 14:00:00,105.86,105.89,105.55,105.63,30524.0,105.86,105.89,105.55,105.63,30524.0
2017-10-26 14:10:00,105.62,105.69,105.43,105.45,34755.0,105.62,105.69,105.43,105.45,34755.0
2017-10-26 14:20:00,105.45,105.7,105.22,105.22,48237.0,105.45,105.7,105.22,105.22,48237.0
2017-10-26 14:30:00,105.22,105.55,105.21,105.35,68427.0,105.22,105.55,105.21,105.35,68427.0
2017-10-26 14:40:00,105.35,105.8,105.35,105.61,86561.0,105.35,105.8,105.35,105.61,86561.0
2017-10-26 14:50:00,105.61,105.99,105.43,105.98,135182.0,105.61,105.99,105.43,105.98,135182.0
2017-10-26 15:00:00,106.0,106.02,105.78,105.8,64745.0,106.0,106.02,105.78,105.8,64745.0
2017-10-26 15:10:00,105.83,106.0,105.73,105.73,81367.0,105.83,106.0,105.73,105.73,81367.0
2017-10-26 15:20:00,105.75,105.82,105.56,105.76,51353.0,105.75,105.82,105.56,105.76,51353.0
2017-10-26 15:30:00,105.79,105.81,105.53,105.68,87352.0,105.79,105.81,105.53,105.68,87352.0
2017-10-26 15:40:00,105.69,106.01,105.58,105.78,122208.0,105.69,106.01,105.58,105.78,122208.0
2017-10-26 15:50:00,105.77,105.77,105.33,105.48,287964.0,105.77,105.77,105.33,105.48,287964.0
2017-10-27 09:30:00,107.06,108.43,106.26,107.76,75415.0,107.06,108.43,106.26,107.76,75415.0
2017-10-27 09:40:00,107.71,107.92,107.24,107.79,87261.0,107.71,107.92,107.24,107.79,87261.0
2017-10-27 09:50:00,107.77,108.07,107.66,107.81,67971.0,107.77,108.07,107.66,107.81,67971.0
2017-10-27 10:00:00,107.83,107.93,107.68,107.77,65942.0,107.83,107.93,107.68,107.77,65942.0
2017-10-27 10:10:00,107.77,107.78,107.44,107.68,54785.0,107.77,107.78,107.44,107.68,54785.0
2017-10-27 10:20:00,107.66,107.97,107.64,107.75,87343.0,107.66,107.97,107.64,107.75,87343.0
2017-10-27 10:30:00,107.78,107.81,107.15,107.33,45269.0,107.78,107.81,107.15,107.33,45269.0
2017-10-27 10:40:00,107.34,107.4,107.03,107.05,34890.0,107.34,107.4,107.03,107.05,34890.0
2017-10-27 10:50:00,107.04,107.04,106.64,106.77,53034.0,107.04,107.04,106.64,106.77,53034.0
2017-10-27 11:00:00,106.76,106.93,106.63,106.66,43043.0,106.76,106.93,106.63,106.66,43043.0
2017-10-27 11:10:00,106.69,106.7,106.18,106.18,60191.0,106.69,106.7,106.18,106.18,60191.0
2017-10-27 11:20:00,106.17,106.24,105.76,105.79,73123.0,106.17,106.24,105.76,105.79,73123.0
2017-10-27 11:30:00,105.83,105.91,105.57,105.57,71366.0,105.83,105.91,105.57,105.57,71366.0
2017-10-27 11:40:00,105.59,105.65,105.47,105.49,54977.0,105.59,105.65,105.47,105.49,54977.0
2017-10-27 11:50:00,105.48,105.56,105.36,105.4,68694.0,105.48,105.56,105.36,105.4,68694.0
2017-10-27 12:00:00,105.37,106.0,105.31,105.98,42801.0,105.37,106.0,105.31,105.98,42801.0
2017-10-27 12:10:00,105.98,106.08,105.86,106.08,39912.0,105.98,106.08,105.86,106.08,39912.0
2017-10-27 12:20:00,106.07,106.2,105.91,106.2,40380.0,106.07,106.2,105.91,106.2,40380.0
2017-10-27 12:30:00,106.2,106.23,106.09,106.12,60714.0,106.2,106.23,106.09,106.12,60714.0
2017-10-27 12:40:00,106.13,106.55,106.11,106.39,144755.0,106.13,106.55,106.11,106.39,144755.0
2017-10-27 12:50:00,106.41,106.43,106.12,106.32,39584.0,106.41,106.43,106.12,106.32,39584.0
2017-10-27 13:00:00,106.34,106.52,106.3,106.47,31916.0,106.34,106.52,106.3,106.47,31916.0
2017-10-27 13:10:00,106.48,106.82,106.37,106.78,60031.0,106.48,106.82,106.37,106.78,60031.0
2017-10-27 13:20:00,106.76,106.78,106.56,106.59,13601.0,106.76,106.78,106.56,106.59,13601.0
2017-10-27 13:30:00,106.6,106.79,106.6,106.72,20899.0,106.6,106.79,106.6,106.72,20899.0
2017-10-27 13:40:00,106.74,106.86,106.7,106.86,20672.0,106.74,106.86,106.7,106.86,20672.0
2017-10-27 13:50:00,106.85,107.03,106.85,106.9,31545.0,106.85,107.03,106.85,106.9,31545.0
2017-10-27 14:00:00,106.89,106.96,106.85,106.95,49052.0,106.89,106.96,106.85,106.95,49052.0
2017-10-27 14:10:00,106.95,107.05,106.87,107.05,32968.0,106.95,107.05,106.87,107.05,32968.0
2017-10-27 14:20:00,107.06,107.14,107.0,107.13,35691.0,107.06,107.14,107.0,107.13,35691.0
2017-10-27 14:30:00,107.14,107.29,107.06,107.06,35572.0,107.14,107.29,107.06,107.06,35572.0
2017-10-27 14:40:00,107.07,107.36,107.01,107.36,42479.0,107.07,107.36,107.01,107.36,42479.0
2017-10-27 14:50:00,107.34,107.52,107.25,107.47,36281.0,107.34,107.52,107.25,107.47,36281.0
2017-10-27 15:00:00,107.5,107.6,107.41,107.59,44762.0,107.5,107.6,107.41,107.59,44762.0
2017-10-27 15:10:00,107.58,107.61,107.39,107.59,64837.0,107.58,107.61,107.39,107.59,64837.0
2017-10-27 15:20:00,107.58,107.8,107.57,107.78,57601.0,107.58,107.8,107.57,107.78,57601.0
2017-10-27 15:30:00,107.79,107.83,107.69,107.72,80086.0,107.79,107.83,107.69,107.72,80086.0
2017-10-27 15:40:00,107.73,107.74,107.67,107.67,96809.0,107.73,107.74,107.67,107.67,96809.0
2017-10-27 15:50:00,107.66,107.74,107.37,107.63,154582.0,107.66,107.74,107.37,107.63,154582.0
2017-10-30 09:30:00,107.46,108.63,107.2,108.24,61608.0,107.46,108.63,107.2,108.24,61608.0
2017-10-30 09:40:00,108.18,108.5,107.68,107.69,45108.0,108.18,108.5,107.68,107.69,45108.0
2017-10-30 09:50:00,107.7,108.02,107.65,108.02,25889.0,107.7,108.02,107.65,108.02,25889.0
2017-10-30 10:00:00,107.97,107.99,107.64,107.74,20351.0,107.97,107.99,107.64,107.74,20351.0
2017-10-30 10:10:00,107.74,107.77,107.53,107.66,17317.0,107.74,107.77,107.53,107.66,17317.0
2017-10-30 10:20:00,107.63,107.68,107.43,107.45,13719.0,107.63,107.68,107.43,107.45,13719.0
2017-10-30 10:30:00,107.49,107.64,107.43,107.52,15123.0,107.49,107.64,107.43,107.52,15123.0
2017-10-30 10:40:00,107.56,107.85,107.55,107.76,27995.0,107.56,107.85,107.55,107.76,27995.0
2017-10-30 10:50:00,107.78,107.88,107.67,107.8,13110.0,107.78,107.88,107.67,107.8,13110.0
2017-10-30 11:00:00,107.78,107.86,107.71,107.77,12307.0,107.78,107.86,107.71,107.77,12307.0
2017-10-30 11:10:00,107.74,107.75,107.54,107.55,14156.0,107.74,107.75,107.54,107.55,14156.0
2017-10-30 11:20:00,107.54,107.55,107.29,107.37,37767.0,107.54,107.55,107.29,107.37,37767.0
2017-10-30 11:30:00,107.37,107.37,106.92,106.97,18749.0,107.37,107.37,106.92,106.97,18749.0
2017-10-30 11:40:00,106.96,107.13,106.82,107.08,14279.0,106.96,107.13,106.82,107.08,14279.0
2017-10-30 11:50:00,107.07,107.11,106.86,106.97,17995.0,107.07,107.11,106.86,106.97,17995.0
2017-10-30 12:00:00,106.97,106.99,106.84,106.84,7440.0,106.97,106.99,106.84,106.84,7440.0
2017-10-30 12:10:00,106.84,106.87,106.72,106.72,8108.0,106.84,106.87,106.72,106.72,8108.0
2017-10-30 12:20:00,106.72,106.94,106.69,106.9,9248.0,106.72,106.94,106.69,106.9,9248.0
2017-10-30 12:30:00,106.86,107.19,106.86,107.18,8744.0,106.86,107.19,106.86,107.18,8744.0
2017-10-30 12:40:00,107.22,107.36,107.09,107.36,13382.0,107.22,107.36,107.09,107.36,13382.0
2017-10-30 12:50:00,107.32,107.48,107.31,107.43,8185.0,107.32,107.48,107.31,107.43,8185.0
2017-10-30 13:00:00,107.42,107.64,107.42,107.61,15309.0,107.42,107.64,107.42,107.61,15309.0
2017-10-30 13:10:00,107.57,107.61,107.49,107.59,8821.0,107.57,107.61,107.49,107.59,8821.0
2017-10-30 13:20:00,107.59,107.59,107.52,107.52,5422.0,107.59,107.59,107.52,107.52,5422.0
2017-10-30 13:30:00,107.52,107.56,107.33,107.39,18207.0,107.52,107.56,107.33,107.39,18207.0
2017-10-30 13:40:00,107.38,107.46,107.36,107.46,6601.0,107.38,107.46,107.36,107.46,6601.0
2017-10-30 13:50:00,107.42,107.44,107.22,107.24,18347.0,107.42,107.44,107.22,107.24,18347.0
2017-10-30 14:00:00,107.24,107.26,107.06,107.25,17005.0,107.24,107.26,107.06,107.25,17005.0
2017-10-30 14:10:00,107.22,107.39,107.2,107.37,10310.0,107.22,107.39,107.2,107.37,10310.0
2017-10-30 14:20:00,107.36,107.43,107.13,107.13,16198.0,107.36,107.43,107.13,107.13,16198.0
2017-10-30 14:30:00,107.14,107.26,107.14,107.26,11694.0,107.14,107.26,107.14,107.26,11694.0
2017-10-30 14:40:00,107.24,107.38,107.24,107.33,15010.0,107.24,107.38,107.24,107.33,15010.0
2017-10-30 14:50:00,107.31,107.34,107.11,107.16,15710.0,107.31,107.34,107.11,107.16,15710.0
2017-10-30 15:00:00,107.15,107.19,106.97,106.99,19678.0,107.15,107.19,106.97,106.99,19678.0
2017-10-30 15:10:00,106.99,107.02,106.89,106.91,18463.0,106.99,107.02,106.89,106.91,18463.0
2017-10-30 15:20:00,106.93,107.02,106.86,107.02,23125.0,106.93,107.02,106.86,107.02,23125.0
2017-10-30 15:30:00,107.02,107.27,107.0,107.26,39976.0,107.02,107.27,107.0,107.26,39976.0
2017-10-30 15:40:00,107.27,107.32,107.23,107.26,51661.0,107.27,107.32,107.23,107.26,51661.0
2017-10-30 15:50:00,107.27,107.31,107.16,107.18,104770.0,107.27,107.31,107.16,107.18,104770.0
2017-10-31 09:30:00,107.14,107.99,107.14,107.99,67662.0,107.14,107.99,107.14,107.99,67662.0
2017-10-31 09:40:00,108.03,108.46,107.95,108.46,32863.0,108.03,108.46,107.95,108.46,32863.0
2017-10-31 09:50:00,108.43,108.57,108.08,108.2,28650.0,108.43,108.57,108.08,108.2,28650.0
2017-10-31 10:00:00,108.3,108.44,108.13,108.34,37165.0,108.3,108.44,108.13,108.34,37165.0
2017-10-31 10:10:00,108.34,108.52,108.05,108.24,24903.0,108.34,108.52,108.05,108.24,24903.0
2017-10-31 10:20:00,108.2,108.23,107.88,107.92,23221.0,108.2,108.23,107.88,107.92,23221.0
2017-10-31 10:30:00,107.92,108.13,107.84,108.08,25860.0,107.92,108.13,107.84,108.08,25860.0
2017-10-31 10:40:00,108.12,108.13,107.94,108.03,16481.0,108.12,108.13,107.94,108.03,16481.0
2017-10-31 10:50:00,108.02,108.26,108.02,108.1,9879.0,108.02,108.26,108.02,108.1,9879.0
2017-10-31 11:00:00,108.17,108.24,108.11,108.14,10407.0,108.17,108.24,108.11,108.14,10407.0
2017-10-31 11:10:00,108.13,108.13,107.87,107.93,45151.0,108.13,108.13,107.87,107.93,45151.0
2017-10-31 11:20:00,107.94,108.08,107.9,108.01,10522.0,107.94,108.08,107.9,108.01,10522.0
2017-10-31 11:30:00,108.01,108.03,107.97,107.98,10000.0,108.01,108.03,107.97,107.98,10000.0
2017-10-31 11:40:00,107.92,107.95,107.69,107.79,15436.0,107.92,107.95,107.69,107.79,15436.0
2017-10-31 11:50:00,107.82,107.87,107.75,107.8,66707.0,107.82,107.87,107.75,107.8,66707.0
2017-10-31 12:00:00,107.8,108.09,107.8,107.92,15500.0,107.8,108.09,107.8,107.92,15500.0
2017-10-31 12:10:00,107.92,108.14,107.92,108.06,9656.0,107.92,108.14,107.92,108.06,9656.0
2017-10-31 12:20:00,108.02,108.18,107.96,108.18,12887.0,108.02,108.18,107.96,108.18,12887.0
2017-10-31 12:30:00,108.19,108.42,108.18,108.37,58789.0,108.19,108.42,108.18,108.37,58789.0
2017-10-31 12:40:00,108.37,108.5,108.33,108.34,14764.0,108.37,108.5,108.33,108.34,14764.0
2017-10-31 12:50:00,108.34,108.47,108.34,108.42,9281.0,108.34,108.47,108.34,108.42,9281.0
2017-10-31 13:00:00,108.42,108.58,108.31,108.34,32252.0,108.42,108.58,108.31,108.34,32252.0
2017-10-31 13:10:00,108.37,108.65,108.25,108.45,21615.0,108.37,108.65,108.25,108.45,21615.0
2017-10-31 13:20:00,108.43,108.43,108.32,108.34,19218.0,108.43,108.43,108.32,108.34,19218.0
2017-10-31 13:30:00,108.33,108.45,108.3,108.44,25357.0,108.33,108.45,108.3,108.44,25357.0
2017-10-31 13:40:00,108.43,108.55,108.35,108.54,15132.0,108.43,108.55,108.35,108.54,15132.0
2017-10-31 13:50:00,108.55,108.6,108.51,108.58,20771.0,108.55,108.6,108.51,108.58,20771.0
2017-10-31 14:00:00,108.56,108.58,108.4,108.45,17202.0,108.56,108.58,108.4,108.45,17202.0
2017-10-31 14:10:00,108.44,108.67,108.41,108.65,22660.0,108.44,108.67,108.41,108.65,22660.0
2017-10-31 14:20:00,108.62,108.71,108.61,108.7,22514.0,108.62,108.71,108.61,108.7,22514.0
2017-10-31 14:30:00,108.71,108.81,108.66,108.67,34046.0,108.71,108.81,108.66,108.67,34046.0
2017-10-31 14:40:00,108.64,108.7,108.43,108.48,21450.0,108.64,108.7,108.43,108.48,21450.0
2017-10-31 14:50:00,108.47,108.58,108.43,108.56,17091.0,108.47,108.58,108.43,108.56,17091.0
2017-10-31 15:00:00,108.58,108.63,108.44,108.48,17089.0,108.58,108.63,108.44,108.48,17089.0
2017-10-31 15:10:00,108.46,108.58,108.44,108.47,17497.0,108.46,108.58,108.44,108.47,17497.0
2017-10-31 15:20:00,108.46,108.47,108.37,108.38,20484.0,108.46,108.47,108.37,108.38,20484.0
2017-10-31 15:30:00,108.37,108.37,108.28,108.28,29178.0,108.37,108.37,108.28,108.28,29178.0
2017-10-31 15:40:00,108.29,108.29,108.11,108.14,63937.0,108.29,108.29,108.11,108.14,63937.0
2017-10-31 15:50:00,108.14,108.18,108.05,108.1,100216.0,108.14,108.18,108.05,108.1,100216.0
2017-11-01 09:30:00,108.25,109.0,108.15,108.36,20324.0,108.25,109.0,108.15,108.36,20324.0
2017-11-01 09:40:00,108.34,108.7,108.16,108.63,17246.0,108.34,108.7,108.16,108.63,17246.0
2017-11-01 09:50:00,108.58,108.68,108.45,108.45,16343.0,108.58,108.68,108.45,108.45,16343.0
2017-11-01 10:00:00,108.45,108.77,108.4,108.59,16906.0,108.45,108.77,108.4,108.59,16906.0
2017-11-01 10:10:00,108.63,108.63,108.35,108.44,15826.0,108.63,108.63,108.35,108.44,15826.0
2017-11-01 10:20:00,108.36,108.5,108.33,108.47,11062.0,108.36,108.5,108.33,108.47,11062.0
2017-11-01 10:30:00,108.44,108.44,108.12,108.3,19019.0,108.44,108.44,108.12,108.3,19019.0
2017-11-01 10:40:00,108.3,108.45,108.25,108.45,10550.0,108.3,108.45,108.25,108.45,10550.0
2017-11-01 10:50:00,108.46,108.51,108.13,108.14,14060.0,108.46,108.51,108.13,108.14,14060.0
2017-11-01 11:00:00,108.12,108.12,107.86,108.02,23305.0,108.12,108.12,107.86,108.02,23305.0
2017-11-01 11:10:00,108.03,108.08,107.79,107.82,19910.0,108.03,108.08,107.79,107.82,19910.0
2017-11-01 11:20:00,107.83,108.1,107.74,108.07,15808.0,107.83,108.1,107.74,108.07,15808.0
2017-11-01 11:30:00,108.1,108.14,107.98,108.0,12632.0,108.1,108.14,107.98,108.0,12632.0
2017-11-01 11:40:00,107.99,108.19,107.98,108.16,13550.0,107.99,108.19,107.98,108.16,13550.0
2017-11-01 11:50:00,108.16,108.3,108.15,108.26,11010.0,108.16,108.3,108.15,108.26,11010.0
2017-11-01 12:00:00,108.28,108.42,108.05,108.05,21690.0,108.28,108.42,108.05,108.05,21690.0
2017-11-01 12:10:00,108.06,108.08,107.84,107.84,12841.0,108.06,108.08,107.84,107.84,12841.0
2017-11-01 12:20:00,107.87,108.14,107.85,108.04,10307.0,107.87,108.14,107.85,108.04,10307.0
2017-11-01 12:30:00,108.08,108.16,107.98,108.01,6100.0,108.08,108.16,107.98,108.01,6100.0
2017-11-01 12:40:00,108.0,108.09,107.97,108.04,6010.0,108.0,108.09,107.97,108.04,6010.0
2017-11-01 12:50:00,108.0,108.09,107.91,107.98,6075.0,108.0,108.09,107.91,107.98,6075.0
2017-11-01 13:00:00,107.93,108.0,107.82,107.82,6400.0,107.93,108.0,107.82,107.82,6400.0
2017-11-01 13:10:00,107.87,107.96,107.6,107.6,9628.0,107.87,107.96,107.6,107.6,9628.0
2017-11-01 13:20:00,107.64,107.78,107.61,107.75,10952.0,107.64,107.78,107.61,107.75,10952.0
2017-11-01 13:30:00,107.76,107.76,107.59,107.72,10104.0,107.76,107.76,107.59,107.72,10104.0
2017-11-01 13:40:00,107.7,107.86,107.67,107.83,8206.0,107.7,107.86,107.67,107.83,8206.0
2017-11-01 13:50:00,107.84,107.97,107.75,107.94,6418.0,107.84,107.97,107.75,107.94,6418.0
2017-11-01 14:00:00,108.0,108.16,107.98,108.16,10968.0,108.0,108.16,107.98,108.16,10968.0
2017-11-01 14:10:00,108.17,108.31,108.12,108.25,19867.0,108.17,108.31,108.12,108.25,19867.0
2017-11-01 14:20:00,108.24,108.25,108.01,108.08,10634.0,108.24,108.25,108.01,108.08,10634.0
2017-11-01 14:30:00,108.06,108.21,108.06,108.14,14319.0,108.06,108.21,108.06,108.14,14319.0
2017-11-01 14:40:00,108.15,108.23,108.0,108.23,11800.0,108.15,108.23,108.0,108.23,11800.0
2017-11-01 14:50:00,108.26,108.34,108.23,108.32,14182.0,108.26,108.34,108.23,108.32,14182.0
2017-11-01 15:00:00,108.32,108.4,108.25,108.36,23349.0,108.32,108.4,108.25,108.36,23349.0
2017-11-01 15:10:00,108.36,108.49,108.36,108.45,14767.0,108.36,108.49,108.36,108.45,14767.0
2017-11-01 15:20:00,108.43,108.52,108.33,108.48,20260.0,108.43,108.52,108.33,108.48,20260.0
2017-11-01 15:30:00,108.51,108.53,108.39,108.48,23870.0,108.51,108.53,108.39,108.48,23870.0
2017-11-01 15:40:00,108.48,108.54,108.41,108.43,31366.0,108.48,108.54,108.41,108.43,31366.0
2017-11-01 15:50:00,108.43,108.5,108.41,108.45,73591.0,108.43,108.5,108.41,108.45,73591.0
2017-11-02 09:30:00,108.4,108.51,108.01,108.26,55710.0,108.4,108.51,108.01,108.26,55710.0
2017-11-02 09:40:00,108.25,108.37,107.97,108.2,24831.0,108.25,108.37,107.97,108.2,24831.0
2017-11-02 09:50:00,108.23,108.5,108.23,108.36,9768.0,108.23,108.5,108.23,108.36,9768.0
2017-11-02 10:00:00,108.38,108.52,108.2,108.2,10759.0,108.38,108.52,108.2,108.2,10759.0
2017-11-02 10:10:00,108.13,108.38,108.11,108.31,19118.0,108.13,108.38,108.11,108.31,19118.0
2017-11-02 10:20:00,108.33,108.33,108.05,108.26,13484.0,108.33,108.33,108.05,108.26,13484.0
2017-11-02 10:30:00,108.27,108.39,108.11,108.13,22007.0,108.27,108.39,108.11,108.13,22007.0
2017-11-02 10:40:00,108.16,108.39,108.15,108.28,26204.0,108.16,108.39,108.15,108.28,26204.0
2017-11-02 10:50:00,108.28,108.31,107.89,108.02,22926.0,108.28,108.31,107.89,108.02,22926.0
2017-11-02 11:00:00,108.05,108.32,108.03,108.27,18777.0,108.05,108.32,108.03,108.27,18777.0
2017-11-02 11:10:00,108.27,108.3,108.08,108.1,20182.0,108.27,108.3,108.08,108.1,20182.0
2017-11-02 11:20:00,108.13,108.17,108.0,108.1,18249.0,108.13,108.17,108.0,108.1,18249.0
2017-11-02 11:30:00,108.11,108.17,107.88,107.95,12560.0,108.11,108.17,107.88,107.95,12560.0
2017-11-02 11:40:00,107.95,108.13,107.92,108.1,16958.0,107.95,108.13,107.92,108.1,16958.0
2017-11-02 11:50:00,108.13,108.14,107.96,107.96,13115.0,108.13,108.14,107.96,107.96,13115.0
2017-11-02 12:00:00,108.02,108.16,107.98,108.05,15217.0,108.02,108.16,107.98,108.05,15217.0
2017-11-02 12:10:00,108.04,108.1,107.89,107.92,5259.0,108.04,108.1,107.89,107.92,5259.0
2017-11-02 12:20:00,107.96,108.06,107.89,107.97,7927.0,107.96,108.06,107.89,107.97,7927.0
2017-11-02 12:30:00,107.97,108.06,107.88,107.9,10038.0,107.97,108.06,107.88,107.9,10038.0
2017-11-02 12:40:00,107.92,107.96,107.85,107.87,8146.0,107.92,107.96,107.85,107.87,8146.0
2017-11-02 12:50:00,107.88,107.89,107.81,107.84,4153.0,107.88,107.89,107.81,107.84,4153.0
2017-11-02 13:00:00,107.87,107.9,107.71,107.71,8257.0,107.87,107.9,107.71,107.71,8257.0
2017-11-02 13:10:00,107.76,107.85,107.66,107.8,32682.0,107.76,107.85,107.66,107.8,32682.0
2017-11-02 13:20:00,107.81,107.81,107.52,107.58,11645.0,107.81,107.81,107.52,107.58,11645.0
2017-11-02 13:30:00,107.58,107.68,107.53,107.64,18203.0,107.58,107.68,107.53,107.64,18203.0
2017-11-02 13:40:00,107.65,107.84,107.63,107.79,10048.0,107.65,107.84,107.63,107.79,10048.0
2017-11-02 13:50:00,107.81,107.95,107.69,107.74,27384.0,107.81,107.95,107.69,107.74,27384.0
2017-11-02 14:00:00,107.76,107.82,107.74,107.8,9006.0,107.76,107.82,107.74,107.8,9006.0
2017-11-02 14:10:00,107.8,107.91,107.76,107.84,11840.0,107.8,107.91,107.76,107.84,11840.0
2017-11-02 14:20:00,107.83,107.85,107.76,107.85,9568.0,107.83,107.85,107.76,107.85,9568.0
2017-11-02 14:30:00,107.85,107.87,107.7,107.73,12417.0,107.85,107.87,107.7,107.73,12417.0
2017-11-02 14:40:00,107.74,107.75,107.63,107.63,12138.0,107.74,107.75,107.63,107.63,12138.0
2017-11-02 14:50:00,107.62,107.66,107.41,107.5,11137.0,107.62,107.66,107.41,107.5,11137.0
2017-11-02 15:00:00,107.49,107.52,107.44,107.48,15520.0,107.49,107.52,107.44,107.48,15520.0
2017-11-02 15:10:00,107.47,107.49,107.24,107.28,19158.0,107.47,107.49,107.24,107.28,19158.0
2017-11-02 15:20:00,107.28,107.28,107.08,107.14,38176.0,107.28,107.28,107.08,107.14,38176.0
2017-11-02 15:30:00,107.15,107.42,107.15,107.39,25304.0,107.15,107.42,107.15,107.39,25304.0
2017-11-02 15:40:00,107.4,107.48,107.36,107.46,27736.0,107.4,107.48,107.36,107.46,27736.0
2017-11-02 15:50:00,107.46,107.48,107.28,107.29,83244.0,107.46,107.48,107.28,107.29,83244.0
2017-11-03 09:30:00,107.12,107.26,106.62,106.62,27965.0,107.12,107.26,106.62,106.62,27965.0
2017-11-03 09:40:00,106.83,107.23,106.64,107.01,25129.0,106.83,107.23,106.64,107.01,25129.0
2017-11-03 09:50:00,107.07,107.44,106.61,107.44,33439.0,107.07,107.44,106.61,107.44,33439.0
2017-11-03 10:00:00,107.44,107.62,107.23,107.41,19748.0,107.44,107.62,107.23,107.41,19748.0
2017-11-03 10:10:00,107.38,107.39,107.05,107.15,24760.0,107.38,107.39,107.05,107.15,24760.0
2017-11-03 10:20:00,107.2,107.43,107.19,107.19,16894.0,107.2,107.43,107.19,107.19,16894.0
2017-11-03 10:30:00,107.23,107.31,106.99,107.05,25933.0,107.23,107.31,106.99,107.05,25933.0
2017-11-03 10:40:00,107.09,107.16,106.83,106.83,36376.0,107.09,107.16,106.83,106.83,36376.0
2017-11-03 10:50:00,106.84,107.02,106.48,107.02,42007.0,106.84,107.02,106.48,107.02,42007.0
2017-11-03 11:00:00,107.03,107.16,106.94,107.15,15338.0,107.03,107.16,106.94,107.15,15338.0
2017-11-03 11:10:00,107.13,107.2,107.04,107.2,17921.0,107.13,107.2,107.04,107.2,17921.0
2017-11-03 11:20:00,107.19,107.37,107.17,107.36,18433.0,107.19,107.37,107.17,107.36,18433.0
2017-11-03 11:30:00,107.36,107.37,107.26,107.28,12205.0,107.36,107.37,107.26,107.28,12205.0
2017-11-03 11:40:00,107.27,107.34,107.19,107.26,10546.0,107.27,107.34,107.19,107.26,10546.0
2017-11-03 11:50:00,107.29,107.71,107.29,107.65,11331.0,107.29,107.71,107.29,107.65,11331.0
2017-11-03 12:00:00,107.7,107.82,107.7,107.82,9990.0,107.7,107.82,107.7,107.82,9990.0
2017-11-03 12:10:00,107.8,108.02,107.75,107.92,14543.0,107.8,108.02,107.75,107.92,14543.0
2017-11-03 12:20:00,107.92,108.01,107.91,107.96,11028.0,107.92,108.01,107.91,107.96,11028.0
2017-11-03 12:30:00,107.94,107.97,107.9,107.93,7075.0,107.94,107.97,107.9,107.93,7075.0
2017-11-03 12:40:00,107.93,107.95,107.89,107.91,14151.0,107.93,107.95,107.89,107.91,14151.0
2017-11-03 12:50:00,107.9,108.02,107.83,108.02,10365.0,107.9,108.02,107.83,108.02,10365.0
2017-11-03 13:00:00,108.03,108.09,107.91,107.98,20202.0,108.03,108.09,107.91,107.98,20202.0
2017-11-03 13:10:00,107.93,108.1,107.92,108.09,11391.0,107.93,108.1,107.92,108.09,11391.0
2017-11-03 13:20:00,108.05,108.31,108.05,108.14,9472.0,108.05,108.31,108.05,108.14,9472.0
2017-11-03 13:30:00,108.19,108.38,108.18,108.26,12968.0,108.19,108.38,108.18,108.26,12968.0
2017-11-03 13:40:00,108.22,108.35,108.19,108.2,14044.0,108.22,108.35,108.19,108.2,14044.0
2017-11-03 13:50:00,108.18,108.35,108.18,108.23,21120.0,108.18,108.35,108.18,108.23,21120.0
2017-11-03 14:00:00,108.23,108.36,108.13,108.17,15346.0,108.23,108.36,108.13,108.17,15346.0
2017-11-03 14:10:00,108.21,108.25,108.11,108.22,20755.0,108.21,108.25,108.11,108.22,20755.0
2017-11-03 14:20:00,108.18,108.18,108.07,108.13,14475.0,108.18,108.18,108.07,108.13,14475.0
2017-11-03 14:30:00,108.12,108.21,107.76,107.76,22297.0,108.12,108.21,107.76,107.76,22297.0
2017-11-03 14:40:00,107.8,108.02,107.77,108.0,29908.0,107.8,108.02,107.77,108.0,29908.0
2017-11-03 14:50:00,108.0,108.02,107.91,108.01,28875.0,108.0,108.02,107.91,108.01,28875.0
2017-11-03 15:00:00,108.05,108.05,107.83,107.96,20973.0,108.05,108.05,107.83,107.96,20973.0
2017-11-03 15:10:00,107.96,108.02,107.91,108.0,20844.0,107.96,108.02,107.91,108.0,20844.0
2017-11-03 15:20:00,107.98,108.0,107.87,107.87,22904.0,107.98,108.0,107.87,107.87,22904.0
2017-11-03 15:30:00,107.88,107.92,107.8,107.89,32557.0,107.88,107.92,107.8,107.89,32557.0
2017-11-03 15:40:00,107.89,108.01,107.88,107.95,39679.0,107.89,108.01,107.88,107.95,39679.0
2017-11-03 15:50:00,107.96,108.08,107.96,108.05,96905.0,107.96,108.08,107.96,108.05,96905.0
2017-11-06 09:30:00,107.0,108.45,106.88,108.44,37356.0,107.0,108.45,106.88,108.44,37356.0
2017-11-06 09:40:00,108.32,108.33,107.48,107.58,12145.0,108.32,108.33,107.48,107.58,12145.0
2017-11-06 09:50:00,107.59,108.09,107.48,107.88,17757.0,107.59,108.09,107.48,107.88,17757.0
2017-11-06 10:00:00,107.89,108.38,107.83,108.38,27471.0,107.89,108.38,107.83,108.38,27471.0
2017-11-06 10:10:00,108.27,108.38,108.22,108.3,15764.0,108.27,108.38,108.22,108.3,15764.0
2017-11-06 10:20:00,108.31,108.34,108.12,108.12,17880.0,108.31,108.34,108.12,108.12,17880.0
2017-11-06 10:30:00,108.11,108.25,108.06,108.12,13551.0,108.11,108.25,108.06,108.12,13551.0
2017-11-06 10:40:00,108.1,108.3,108.07,108.25,13901.0,108.1,108.3,108.07,108.25,13901.0
2017-11-06 10:50:00,108.2,108.32,108.2,108.3,13184.0,108.2,108.32,108.2,108.3,13184.0
2017-11-06 11:00:00,108.27,108.67,108.27,108.63,33426.0,108.27,108.67,108.27,108.63,33426.0
2017-11-06 11:10:00,108.6,108.95,108.57,108.93,18527.0,108.6,108.95,108.57,108.93,18527.0
2017-11-06 11:20:00,108.94,108.98,108.8,108.81,20559.0,108.94,108.98,108.8,108.81,20559.0
2017-11-06 11:30:00,108.84,108.87,108.65,108.72,19347.0,108.84,108.87,108.65,108.72,19347.0
2017-11-06 11:40:00,108.69,108.74,108.62,108.65,14731.0,108.69,108.74,108.62,108.65,14731.0
2017-11-06 11:50:00,108.69,108.74,108.42,108.69,18986.0,108.69,108.74,108.42,108.69,18986.0
2017-11-06 12:00:00,108.68,108.92,108.68,108.92,22741.0,108.68,108.92,108.68,108.92,22741.0
2017-11-06 12:10:00,108.9,109.16,108.88,108.97,26336.0,108.9,109.16,108.88,108.97,26336.0
2017-11-06 12:20:00,109.01,109.29,109.0,109.1,22042.0,109.01,109.29,109.0,109.1,22042.0
2017-11-06 12:30:00,109.1,109.14,108.95,109.0,12360.0,109.1,109.14,108.95,109.0,12360.0
2017-11-06 12:40:00,109.02,109.05,108.85,108.97,8368.0,109.02,109.05,108.85,108.97,8368.0
2017-11-06 12:50:00,108.98,109.03,108.9,108.93,31925.0,108.98,109.03,108.9,108.93,31925.0
2017-11-06 13:00:00,108.93,109.02,108.9,109.02,29205.0,108.93,109.02,108.9,109.02,29205.0
2017-11-06 13:10:00,109.02,109.02,108.82,108.83,8814.0,109.02,109.02,108.82,108.83,8814.0
2017-11-06 13:20:00,108.8,108.84,108.73,108.78,9142.0,108.8,108.84,108.73,108.78,9142.0
2017-11-06 13:30:00,108.8,108.8,108.66,108.77,7413.0,108.8,108.8,108.66,108.77,7413.0
2017-11-06 13:40:00,108.74,108.79,108.72,108.79,6750.0,108.74,108.79,108.72,108.79,6750.0
2017-11-06 13:50:00,108.76,108.79,108.39,108.43,14638.0,108.76,108.79,108.39,108.43,14638.0
2017-11-06 14:00:00,108.47,108.56,108.38,108.38,14262.0,108.47,108.56,108.38,108.38,14262.0
2017-11-06 14:10:00,108.38,108.57,108.37,108.56,10139.0,108.38,108.57,108.37,108.56,10139.0
2017-11-06 14:20:00,108.53,108.6,108.53,108.57,8745.0,108.53,108.6,108.53,108.57,8745.0
2017-11-06 14:30:00,108.59,108.61,108.48,108.53,13972.0,108.59,108.61,108.48,108.53,13972.0
2017-11-06 14:40:00,108.55,108.58,108.51,108.56,9607.0,108.55,108.58,108.51,108.56,9607.0
2017-11-06 14:50:00,108.57,108.59,108.54,108.55,8692.0,108.57,108.59,108.54,108.55,8692.0
2017-11-06 15:00:00,108.54,108.55,108.51,108.54,9130.0,108.54,108.55,108.51,108.54,9130.0
2017-11-06 15:10:00,108.53,108.57,108.51,108.57,9450.0,108.53,108.57,108.51,108.57,9450.0
2017-11-06 15:20:00,108.58,108.59,108.48,108.5,22088.0,108.58,108.59,108.48,108.5,22088.0
2017-11-06 15:30:00,108.49,108.57,108.48,108.52,22304.0,108.49,108.57,108.48,108.52,22304.0
2017-11-06 15:40:00,108.52,108.58,108.45,108.57,41850.0,108.52,108.58,108.45,108.57,41850.0
2017-11-06 15:50:00,108.56,108.7,108.56,108.61,79087.0,108.56,108.7,108.56,108.61,79087.0
2017-11-07 09:30:00,108.89,109.23,108.72,109.23,8520.0,108.89,109.23,108.72,109.23,8520.0
2017-11-07 09:40:00,109.04,110.16,109.04,110.03,101567.0,109.04,110.16,109.04,110.03,101567.0
2017-11-07 09:50:00,110.01,110.25,109.75,110.04,16485.0,110.01,110.25,109.75,110.04,16485.0
2017-11-07 10:00:00,110.03,110.26,109.98,110.21,32658.0,110.03,110.26,109.98,110.21,32658.0
2017-11-07 10:10:00,110.21,110.67,110.02,110.13,43690.0,110.21,110.67,110.02,110.13,43690.0
2017-11-07 10:20:00,110.13,110.26,109.59,109.76,48872.0,110.13,110.26,109.59,109.76,48872.0
2017-11-07 10:30:00,109.69,109.99,109.4,109.41,32260.0,109.69,109.99,109.4,109.41,32260.0
2017-11-07 10:40:00,109.4,109.4,109.08,109.38,26831.0,109.4,109.4,109.08,109.38,26831.0
2017-11-07 10:50:00,109.33,109.33,109.14,109.2,16256.0,109.33,109.33,109.14,109.2,16256.0
2017-11-07 11:00:00,109.23,109.27,108.84,108.96,9996.0,109.23,109.27,108.84,108.96,9996.0
2017-11-07 11:10:00,108.94,109.13,108.84,109.05,19233.0,108.94,109.13,108.84,109.05,19233.0
2017-11-07 11:20:00,109.07,109.1,108.97,109.01,14704.0,109.07,109.1,108.97,109.01,14704.0
2017-11-07 11:30:00,109.02,109.05,108.94,108.99,41150.0,109.02,109.05,108.94,108.99,41150.0
2017-11-07 11:40:00,108.99,109.0,108.72,108.91,19500.0,108.99,109.0,108.72,108.91,19500.0
2017-11-07 11:50:00,108.82,108.82,108.34,108.38,11134.0,108.82,108.82,108.34,108.38,11134.0
2017-11-07 12:00:00,108.35,108.6,108.35,108.42,13051.0,108.35,108.6,108.35,108.42,13051.0
2017-11-07 12:10:00,108.38,108.52,108.32,108.39,12719.0,108.38,108.52,108.32,108.39,12719.0
2017-11-07 12:20:00,108.38,108.41,108.31,108.36,24432.0,108.38,108.41,108.31,108.36,24432.0
2017-11-07 12:30:00,108.32,108.41,108.25,108.32,23714.0,108.32,108.41,108.25,108.32,23714.0
2017-11-07 12:40:00,108.33,108.33,108.19,108.22,12643.0,108.33,108.33,108.19,108.22,12643.0
2017-11-07 12:50:00,108.24,108.31,108.18,108.31,9849.0,108.24,108.31,108.18,108.31,9849.0
2017-11-07 13:00:00,108.31,108.6,108.31,108.6,21428.0,108.31,108.6,108.31,108.6,21428.0
2017-11-07 13:10:00,108.59,108.81,108.59,108.68,27700.0,108.59,108.81,108.59,108.68,27700.0
2017-11-07 13:20:00,108.67,108.76,108.58,108.64,4917.0,108.67,108.76,108.58,108.64,4917.0
2017-11-07 13:30:00,108.61,108.71,108.61,108.62,27450.0,108.61,108.71,108.61,108.62,27450.0
2017-11-07 13:40:00,108.65,108.74,108.5,108.51,20700.0,108.65,108.74,108.5,108.51,20700.0
2017-11-07 13:50:00,108.51,108.54,108.38,108.41,10689.0,108.51,108.54,108.38,108.41,10689.0
2017-11-07 14:00:00,108.41,108.49,108.41,108.43,5102.0,108.41,108.49,108.41,108.43,5102.0
2017-11-07 14:10:00,108.41,108.48,108.38,108.43,9282.0,108.41,108.48,108.38,108.43,9282.0
2017-11-07 14:20:00,108.41,108.43,108.36,108.41,7623.0,108.41,108.43,108.36,108.41,7623.0
2017-11-07 14:30:00,108.4,108.49,108.39,108.47,11317.0,108.4,108.49,108.39,108.47,11317.0
2017-11-07 14:40:00,108.46,108.46,108.18,108.21,12203.0,108.46,108.46,108.18,108.21,12203.0
2017-11-07 14:50:00,108.23,108.32,108.21,108.29,7702.0,108.23,108.32,108.21,108.29,7702.0
2017-11-07 15:00:00,108.25,108.29,108.19,108.23,13442.0,108.25,108.29,108.19,108.23,13442.0
2017-11-07 15:10:00,108.23,108.25,108.13,108.15,12316.0,108.23,108.25,108.13,108.15,12316.0
2017-11-07 15:20:00,108.16,108.23,108.15,108.22,14672.0,108.16,108.23,108.15,108.22,14672.0
2017-11-07 15:30:00,108.23,108.29,108.2,108.24,23245.0,108.23,108.29,108.2,108.24,23245.0
2017-11-07 15:40:00,108.25,108.27,108.2,108.27,28046.0,108.25,108.27,108.2,108.27,28046.0
2017-11-07 15:50:00,108.26,108.31,108.16,108.19,95137.0,108.26,108.31,108.16,108.19,95137.0
2017-11-08 09:30:00,108.52,108.82,108.12,108.5,29270.0,108.52,108.82,108.12,108.5,29270.0
2017-11-08 09:40:00,108.36,108.75,108.32,108.65,6763.0,108.36,108.75,108.32,108.65,6763.0
2017-11-08 09:50:00,108.65,108.78,108.11,108.11,6513.0,108.65,108.78,108.11,108.11,6513.0
2017-11-08 10:00:00,108.2,108.38,108.18,108.36,11950.0,108.2,108.38,108.18,108.36,11950.0
2017-11-08 10:10:00,108.36,108.51,108.19,108.31,27572.0,108.36,108.51,108.19,108.31,27572.0
2017-11-08 10:20:00,108.33,108.36,107.55,107.82,29741.0,108.33,108.36,107.55,107.82,29741.0
2017-11-08 10:30:00,107.86,108.15,107.81,107.89,25956.0,107.86,108.15,107.81,107.89,25956.0
2017-11-08 10:40:00,107.99,107.99,107.41,107.51,36919.0,107.99,107.99,107.41,107.51,36919.0
2017-11-08 10:50:00,107.54,107.66,107.22,107.52,54947.0,107.54,107.66,107.22,107.52,54947.0
2017-11-08 11:00:00,107.52,107.58,107.2,107.2,40405.0,107.52,107.58,107.2,107.2,40405.0
2017-11-08 11:10:00,107.19,107.38,107.12,107.23,51672.0,107.19,107.38,107.12,107.23,51672.0
2017-11-08 11:20:00,107.23,107.23,106.96,107.2,44813.0,107.23,107.23,106.96,107.2,44813.0
2017-11-08 11:30:00,107.2,107.23,106.85,106.89,47417.0,107.2,107.23,106.85,106.89,47417.0
2017-11-08 11:40:00,106.87,106.99,106.31,106.42,80345.0,106.87,106.99,106.31,106.42,80345.0
2017-11-08 11:50:00,106.47,106.6,105.99,106.09,75114.0,106.47,106.6,105.99,106.09,75114.0
2017-11-08 12:00:00,106.08,106.42,105.9,105.9,93781.0,106.08,106.42,105.9,105.9,93781.0
2017-11-08 12:10:00,105.92,106.05,105.75,105.95,61798.0,105.92,106.05,105.75,105.95,61798.0
2017-11-08 12:20:00,105.97,106.06,105.82,105.91,91242.0,105.97,106.06,105.82,105.91,91242.0
2017-11-08 12:30:00,105.91,106.0,105.67,105.67,66649.0,105.91,106.0,105.67,105.67,66649.0
2017-11-08 12:40:00,105.62,105.88,105.62,105.76,53448.0,105.62,105.88,105.62,105.76,53448.0
2017-11-08 12:50:00,105.75,106.14,105.63,105.91,98989.0,105.75,106.14,105.63,105.91,98989.0
2017-11-08 13:00:00,105.93,106.06,105.57,105.67,131928.0,105.93,106.06,105.57,105.67,131928.0
2017-11-08 13:10:00,105.72,105.88,105.5,105.55,96773.0,105.72,105.88,105.5,105.55,96773.0
2017-11-08 13:20:00,105.55,105.67,105.0,105.17,125335.0,105.55,105.67,105.0,105.17,125335.0
2017-11-08 13:30:00,105.16,105.35,104.96,105.22,141403.0,105.16,105.35,104.96,105.22,141403.0
2017-11-08 13:40:00,105.22,105.24,104.58,104.84,85714.0,105.22,105.24,104.58,104.84,85714.0
2017-11-08 13:50:00,104.9,105.1,104.73,104.77,43874.0,104.9,105.1,104.73,104.77,43874.0
2017-11-08 14:00:00,104.79,104.88,104.4,104.64,62469.0,104.79,104.88,104.4,104.64,62469.0
2017-11-08 14:10:00,104.64,104.71,104.28,104.37,52927.0,104.64,104.71,104.28,104.37,52927.0
2017-11-08 14:20:00,104.33,104.43,103.82,103.94,64436.0,104.33,104.43,103.82,103.94,64436.0
2017-11-08 14:30:00,103.95,104.31,103.91,104.14,121812.0,103.95,104.31,103.91,104.14,121812.0
2017-11-08 14:40:00,104.13,104.39,103.97,104.36,54459.0,104.13,104.39,103.97,104.36,54459.0
2017-11-08 14:50:00,104.43,104.86,104.3,104.66,66531.0,104.43,104.86,104.3,104.66,66531.0
2017-11-08 15:00:00,104.68,104.81,104.56,104.62,58317.0,104.68,104.81,104.56,104.62,58317.0
2017-11-08 15:10:00,104.62,104.78,104.53,104.68,71218.0,104.62,104.78,104.53,104.68,71218.0
2017-11-08 15:20:00,104.67,104.69,104.0,104.17,82909.0,104.67,104.69,104.0,104.17,82909.0
2017-11-08 15:30:00,104.23,104.55,104.05,104.53,160179.0,104.23,104.55,104.05,104.53,160179.0
2017-11-08 15:40:00,104.51,104.64,104.46,104.6,71210.0,104.51,104.64,104.46,104.6,71210.0
2017-11-08 15:50:00,104.55,104.77,104.53,104.72,176446.0,104.55,104.77,104.53,104.72,176446.0
2017-11-09 09:30:00,103.55,103.71,102.16,102.9,192606.0,103.55,103.71,102.16,102.9,192606.0
2017-11-09 09:40:00,102.89,102.98,102.35,102.38,79070.0,102.89,102.98,102.35,102.38,79070.0
2017-11-09 09:50:00,102.39,102.5,101.95,102.18,97733.0,102.39,102.5,101.95,102.18,97733.0
2017-11-09 10:00:00,102.18,102.23,101.5,102.17,117285.0,102.18,102.23,101.5,102.17,117285.0
2017-11-09 10:10:00,102.2,102.25,101.87,102.0,64125.0,102.2,102.25,101.87,102.0,64125.0
2017-11-09 10:20:00,102.0,102.48,101.85,102.48,157929.0,102.0,102.48,101.85,102.48,157929.0
2017-11-09 10:30:00,102.47,102.48,102.0,102.0,50146.0,102.47,102.48,102.0,102.0,50146.0
2017-11-09 10:40:00,101.98,102.2,101.9,102.08,51029.0,101.98,102.2,101.9,102.08,51029.0
2017-11-09 10:50:00,102.12,102.19,101.98,102.06,43607.0,102.12,102.19,101.98,102.06,43607.0
2017-11-09 11:00:00,102.08,102.38,102.0,102.38,68643.0,102.08,102.38,102.0,102.38,68643.0
2017-11-09 11:10:00,102.39,103.14,102.38,103.11,60968.0,102.39,103.14,102.38,103.11,60968.0
2017-11-09 11:20:00,103.11,103.6,103.1,103.5,31368.0,103.11,103.6,103.1,103.5,31368.0
2017-11-09 11:30:00,103.53,103.72,103.4,103.42,38498.0,103.53,103.72,103.4,103.42,38498.0
2017-11-09 11:40:00,103.42,103.61,103.02,103.08,36148.0,103.42,103.61,103.02,103.08,36148.0
2017-11-09 11:50:00,103.17,103.18,102.76,102.97,42032.0,103.17,103.18,102.76,102.97,42032.0
2017-11-09 12:00:00,103.0,103.05,102.75,102.95,30106.0,103.0,103.05,102.75,102.95,30106.0
2017-11-09 12:10:00,102.94,102.98,102.81,102.96,29112.0,102.94,102.98,102.81,102.96,29112.0
2017-11-09 12:20:00,102.97,103.02,102.79,102.97,36995.0,102.97,103.02,102.79,102.97,36995.0
2017-11-09 12:30:00,102.94,103.14,102.83,103.11,36023.0,102.94,103.14,102.83,103.11,36023.0
2017-11-09 12:40:00,103.11,103.11,102.86,103.06,36963.0,103.11,103.11,102.86,103.06,36963.0
2017-11-09 12:50:00,103.05,103.07,102.79,103.02,49504.0,103.05,103.07,102.79,103.02,49504.0
2017-11-09 13:00:00,102.99,103.49,102.99,103.25,101050.0,102.99,103.49,102.99,103.25,101050.0
2017-11-09 13:10:00,103.28,103.4,103.15,103.28,19686.0,103.28,103.4,103.15,103.28,19686.0
2017-11-09 13:20:00,103.26,103.41,103.18,103.18,21380.0,103.26,103.41,103.18,103.18,21380.0
2017-11-09 13:30:00,103.2,103.26,103.13,103.13,21636.0,103.2,103.26,103.13,103.13,21636.0
2017-11-09 13:40:00,103.13,103.14,102.99,103.12,45881.0,103.13,103.14,102.99,103.12,45881.0
2017-11-09 13:50:00,103.08,103.3,103.04,103.28,23846.0,103.08,103.3,103.04,103.28,23846.0
2017-11-09 14:00:00,103.26,103.41,103.16,103.41,39224.0,103.26,103.41,103.16,103.41,39224.0
2017-11-09 14:10:00,103.44,103.53,103.26,103.39,43567.0,103.44,103.53,103.26,103.39,43567.0
2017-11-09 14:20:00,103.41,103.54,103.26,103.26,32432.0,103.41,103.54,103.26,103.26,32432.0
2017-11-09 14:30:00,103.26,103.29,103.1,103.14,42785.0,103.26,103.29,103.1,103.14,42785.0
2017-11-09 14:40:00,103.16,103.3,103.11,103.23,45608.0,103.16,103.3,103.11,103.23,45608.0
2017-11-09 14:50:00,103.26,103.57,103.26,103.5,49525.0,103.26,103.57,103.26,103.5,49525.0
2017-11-09 15:00:00,103.51,103.52,103.26,103.47,54436.0,103.51,103.52,103.26,103.47,54436.0
2017-11-09 15:10:00,103.47,103.48,103.39,103.45,48376.0,103.47,103.48,103.39,103.45,48376.0
2017-11-09 15:20:00,103.45,103.56,103.42,103.52,58976.0,103.45,103.56,103.42,103.52,58976.0
2017-11-09 15:30:00,103.52,103.73,103.47,103.7,86382.0,103.52,103.73,103.47,103.7,86382.0
2017-11-09 15:40:00,103.73,103.77,103.5,103.5,86114.0,103.73,103.77,103.5,103.5,86114.0
2017-11-09 15:50:00,103.52,103.57,103.5,103.51,139488.0,103.52,103.57,103.5,103.51,139488.0
2017-11-10 09:30:00,103.7,104.35,103.57,104.35,40005.0,103.7,104.35,103.57,104.35,40005.0
2017-11-10 09:40:00,104.27,104.45,104.11,104.32,24250.0,104.27,104.45,104.11,104.32,24250.0
2017-11-10 09:50:00,104.27,104.41,104.17,104.24,29824.0,104.27,104.41,104.17,104.24,29824.0
2017-11-10 10:00:00,104.27,104.39,104.13,104.19,30994.0,104.27,104.39,104.13,104.19,30994.0
2017-11-10 10:10:00,104.21,104.23,103.88,104.16,28724.0,104.21,104.23,103.88,104.16,28724.0
2017-11-10 10:20:00,104.16,104.23,103.99,103.99,22696.0,104.16,104.23,103.99,103.99,22696.0
2017-11-10 10:30:00,103.94,104.1,103.9,103.98,22018.0,103.94,104.1,103.9,103.98,22018.0
2017-11-10 10:40:00,103.99,104.11,103.93,104.07,20695.0,103.99,104.11,103.93,104.07,20695.0
2017-11-10 10:50:00,104.04,104.11,103.94,104.0,19730.0,104.04,104.11,103.94,104.0,19730.0
2017-11-10 11:00:00,103.98,104.05,103.94,103.99,19504.0,103.98,104.05,103.94,103.99,19504.0
2017-11-10 11:10:00,104.0,104.16,103.99,104.1,32231.0,104.0,104.16,103.99,104.1,32231.0
2017-11-10 11:20:00,104.04,104.11,103.96,104.02,24235.0,104.04,104.11,103.96,104.02,24235.0
2017-11-10 11:30:00,104.0,104.3,104.0,104.28,4814.0,104.0,104.3,104.0,104.28,4814.0
2017-11-10 11:40:00,104.3,104.41,104.25,104.34,21918.0,104.3,104.41,104.25,104.34,21918.0
2017-11-10 11:50:00,104.32,104.32,104.17,104.23,24517.0,104.32,104.32,104.17,104.23,24517.0
2017-11-10 12:00:00,104.22,104.22,104.08,104.15,16834.0,104.22,104.22,104.08,104.15,16834.0
2017-11-10 12:10:00,104.13,104.19,104.13,104.14,15631.0,104.13,104.19,104.13,104.14,15631.0
2017-11-10 12:20:00,104.15,104.17,104.05,104.05,15706.0,104.15,104.17,104.05,104.05,15706.0
2017-11-10 12:30:00,104.05,104.15,103.99,104.08,21845.0,104.05,104.15,103.99,104.08,21845.0
2017-11-10 12:40:00,104.1,104.1,103.96,103.96,22768.0,104.1,104.1,103.96,103.96,22768.0
2017-11-10 12:50:00,103.97,104.04,103.96,103.98,11191.0,103.97,104.04,103.96,103.98,11191.0
2017-11-10 13:00:00,104.01,104.04,103.97,104.02,14700.0,104.01,104.04,103.97,104.02,14700.0
2017-11-10 13:10:00,104.02,104.25,104.02,104.22,12132.0,104.02,104.25,104.02,104.22,12132.0
2017-11-10 13:20:00,104.23,104.38,104.22,104.34,12527.0,104.23,104.38,104.22,104.34,12527.0
2017-11-10 13:30:00,104.33,104.35,104.15,104.16,8523.0,104.33,104.35,104.15,104.16,8523.0
2017-11-10 13:40:00,104.16,104.25,104.1,104.2,11869.0,104.16,104.25,104.1,104.2,11869.0
2017-11-10 13:50:00,104.2,104.25,104.19,104.21,7400.0,104.2,104.25,104.19,104.21,7400.0
2017-11-10 14:00:00,104.25,104.36,104.21,104.33,16036.0,104.25,104.36,104.21,104.33,16036.0
2017-11-10 14:10:00,104.35,104.61,104.35,104.45,29955.0,104.35,104.61,104.35,104.45,29955.0
2017-11-10 14:20:00,104.41,104.58,104.11,104.11,31261.0,104.41,104.58,104.11,104.11,31261.0
2017-11-10 14:30:00,104.13,104.48,104.13,104.39,16508.0,104.13,104.48,104.13,104.39,16508.0
2017-11-10 14:40:00,104.4,104.44,104.25,104.29,17063.0,104.4,104.44,104.25,104.29,17063.0
2017-11-10 14:50:00,104.27,104.29,104.0,104.27,14614.0,104.27,104.29,104.0,104.27,14614.0
2017-11-10 15:00:00,104.27,104.33,104.13,104.18,22392.0,104.27,104.33,104.13,104.18,22392.0
2017-11-10 15:10:00,104.2,104.25,104.02,104.06,27398.0,104.2,104.25,104.02,104.06,27398.0
2017-11-10 15:20:00,104.06,104.27,104.05,104.21,20818.0,104.06,104.27,104.05,104.21,20818.0
2017-11-10 15:30:00,104.23,104.25,104.09,104.09,26617.0,104.23,104.25,104.09,104.09,26617.0
2017-11-10 15:40:00,104.12,104.13,103.97,104.04,32321.0,104.12,104.13,103.97,104.04,32321.0
2017-11-10 15:50:00,104.05,104.11,104.02,104.05,72173.0,104.05,104.11,104.02,104.05,72173.0
2017-11-13 09:30:00,101.98,103.87,101.18,103.09,76970.0,101.98,103.87,101.18,103.09,76970.0
2017-11-13 09:40:00,103.0,103.01,101.77,101.9,49937.0,103.0,103.01,101.77,101.9,49937.0
2017-11-13 09:50:00,101.91,102.0,101.38,101.77,62470.0,101.91,102.0,101.38,101.77,62470.0
2017-11-13 10:00:00,101.82,102.44,101.82,102.37,31551.0,101.82,102.44,101.82,102.37,31551.0
2017-11-13 10:10:00,102.32,102.4,102.17,102.18,24608.0,102.32,102.4,102.17,102.18,24608.0
2017-11-13 10:20:00,102.14,102.44,102.0,102.26,20861.0,102.14,102.44,102.0,102.26,20861.0
2017-11-13 10:30:00,102.26,102.39,102.21,102.38,18536.0,102.26,102.39,102.21,102.38,18536.0
2017-11-13 10:40:00,102.41,102.41,102.26,102.35,35665.0,102.41,102.41,102.26,102.35,35665.0
2017-11-13 10:50:00,102.3,102.39,102.08,102.24,44627.0,102.3,102.39,102.08,102.24,44627.0
2017-11-13 11:00:00,102.21,102.3,102.21,102.24,14323.0,102.21,102.3,102.21,102.24,14323.0
2017-11-13 11:10:00,102.26,102.51,102.24,102.39,19422.0,102.26,102.51,102.24,102.39,19422.0
2017-11-13 11:20:00,102.39,102.82,102.39,102.79,48154.0,102.39,102.82,102.39,102.79,48154.0
2017-11-13 11:30:00,102.81,102.85,102.63,102.76,17403.0,102.81,102.85,102.63,102.76,17403.0
2017-11-13 11:40:00,102.81,102.99,102.78,102.81,17888.0,102.81,102.99,102.78,102.81,17888.0
2017-11-13 11:50:00,102.79,102.88,102.75,102.8,9616.0,102.79,102.88,102.75,102.8,9616.0
2017-11-13 12:00:00,102.8,102.91,102.66,102.68,10468.0,102.8,102.91,102.66,102.68,10468.0
2017-11-13 12:10:00,102.75,102.78,102.7,102.76,6684.0,102.75,102.78,102.7,102.76,6684.0
2017-11-13 12:20:00,102.76,102.87,102.75,102.87,7309.0,102.76,102.87,102.75,102.87,7309.0
2017-11-13 12:30:00,102.87,103.05,102.86,103.02,13151.0,102.87,103.05,102.86,103.02,13151.0
2017-11-13 12:40:00,103.02,103.05,102.94,103.03,12399.0,103.02,103.05,102.94,103.03,12399.0
2017-11-13 12:50:00,103.0,103.02,102.95,103.0,11010.0,103.0,103.02,102.95,103.0,11010.0
2017-11-13 13:00:00,103.0,103.0,102.82,102.86,17202.0,103.0,103.0,102.82,102.86,17202.0
2017-11-13 13:10:00,102.88,102.98,102.83,102.94,9799.0,102.88,102.98,102.83,102.94,9799.0
2017-11-13 13:20:00,102.94,103.03,102.94,102.97,13007.0,102.94,103.03,102.94,102.97,13007.0
2017-11-13 13:30:00,102.95,102.97,102.85,102.86,12815.0,102.95,102.97,102.85,102.86,12815.0
2017-11-13 13:40:00,102.86,102.99,102.86,102.98,4060.0,102.86,102.99,102.86,102.98,4060.0
2017-11-13 13:50:00,102.98,103.18,102.95,103.1,18521.0,102.98,103.18,102.95,103.1,18521.0
2017-11-13 14:00:00,103.11,103.11,103.06,103.09,11865.0,103.11,103.11,103.06,103.09,11865.0
2017-11-13 14:10:00,103.1,103.1,103.05,103.06,19161.0,103.1,103.1,103.05,103.06,19161.0
2017-11-13 14:20:00,103.06,103.11,103.05,103.06,18578.0,103.06,103.11,103.05,103.06,18578.0
2017-11-13 14:30:00,103.07,103.14,102.96,103.01,30061.0,103.07,103.14,102.96,103.01,30061.0
2017-11-13 14:40:00,103.0,103.04,102.96,103.0,9261.0,103.0,103.04,102.96,103.0,9261.0
2017-11-13 14:50:00,102.98,103.02,101.92,102.83,50572.0,102.98,103.02,101.92,102.83,50572.0
2017-11-13 15:00:00,102.83,102.85,102.75,102.81,33223.0,102.83,102.85,102.75,102.81,33223.0
2017-11-13 15:10:00,102.8,102.87,102.72,102.87,33776.0,102.8,102.87,102.72,102.87,33776.0
2017-11-13 15:20:00,102.86,103.1,102.83,103.06,31990.0,102.86,103.1,102.83,103.06,31990.0
2017-11-13 15:30:00,103.07,103.1,102.89,102.98,43325.0,103.07,103.1,102.89,102.98,43325.0
2017-11-13 15:40:00,103.0,103.04,102.88,102.91,36601.0,103.0,103.04,102.88,102.91,36601.0
2017-11-13 15:50:00,102.93,102.99,102.84,102.92,107547.0,102.93,102.99,102.84,102.92,107547.0
2017-11-14 09:30:00,102.58,102.71,101.62,101.88,43832.0,102.58,102.71,101.62,101.88,43832.0
2017-11-14 09:40:00,102.01,102.72,101.88,102.48,34736.0,102.01,102.72,101.88,102.48,34736.0
2017-11-14 09:50:00,102.58,102.75,102.5,102.52,7909.0,102.58,102.75,102.5,102.52,7909.0
2017-11-14 10:00:00,102.51,102.6,102.34,102.5,21325.0,102.51,102.6,102.34,102.5,21325.0
2017-11-14 10:10:00,102.55,102.83,102.5,102.75,15128.0,102.55,102.83,102.5,102.75,15128.0
2017-11-14 10:20:00,102.75,102.93,102.71,102.85,26421.0,102.75,102.93,102.71,102.85,26421.0
2017-11-14 10:30:00,102.87,102.9,102.77,102.8,20762.0,102.87,102.9,102.77,102.8,20762.0
2017-11-14 10:40:00,102.8,102.92,102.78,102.82,32709.0,102.8,102.92,102.78,102.82,32709.0
2017-11-14 10:50:00,102.84,102.9,102.8,102.85,15169.0,102.84,102.9,102.8,102.85,15169.0
2017-11-14 11:00:00,102.88,103.23,102.88,103.2,13582.0,102.88,103.23,102.88,103.2,13582.0
2017-11-14 11:10:00,103.2,103.41,103.14,103.14,21261.0,103.2,103.41,103.14,103.14,21261.0
2017-11-14 11:20:00,103.17,103.26,103.07,103.2,9502.0,103.17,103.26,103.07,103.2,9502.0
2017-11-14 11:30:00,103.19,103.2,103.04,103.05,9100.0,103.19,103.2,103.04,103.05,9100.0
2017-11-14 11:40:00,103.05,103.18,103.05,103.13,15562.0,103.05,103.18,103.05,103.13,15562.0
2017-11-14 11:50:00,103.13,103.19,103.08,103.09,12694.0,103.13,103.19,103.08,103.09,12694.0
2017-11-14 12:00:00,103.09,103.32,103.08,103.28,9392.0,103.09,103.32,103.08,103.28,9392.0
2017-11-14 12:10:00,103.29,103.29,103.15,103.22,5570.0,103.29,103.29,103.15,103.22,5570.0
2017-11-14 12:20:00,103.18,103.22,103.04,103.05,4409.0,103.18,103.22,103.04,103.05,4409.0
2017-11-14 12:30:00,103.08,103.08,102.92,102.92,4759.0,103.08,103.08,102.92,102.92,4759.0
2017-11-14 12:40:00,102.96,103.1,102.94,102.97,7547.0,102.96,103.1,102.94,102.97,7547.0
2017-11-14 12:50:00,103.01,103.04,102.85,102.92,14233.0,103.01,103.04,102.85,102.92,14233.0
2017-11-14 13:00:00,102.91,102.97,102.86,102.95,10825.0,102.91,102.97,102.86,102.95,10825.0
2017-11-14 13:10:00,102.99,103.12,102.99,103.09,9449.0,102.99,103.12,102.99,103.09,9449.0
2017-11-14 13:20:00,103.14,103.25,103.07,103.23,9497.0,103.14,103.25,103.07,103.23,9497.0
2017-11-14 13:30:00,103.24,103.24,103.02,103.19,23805.0,103.24,103.24,103.02,103.19,23805.0
2017-11-14 13:40:00,103.19,103.45,103.16,103.4,41471.0,103.19,103.45,103.16,103.4,41471.0
2017-11-14 13:50:00,103.39,103.48,103.16,103.23,30083.0,103.39,103.48,103.16,103.23,30083.0
2017-11-14 14:00:00,103.22,103.29,103.14,103.17,9939.0,103.22,103.29,103.14,103.17,9939.0
2017-11-14 14:10:00,103.21,103.26,103.05,103.06,17459.0,103.21,103.26,103.05,103.06,17459.0
2017-11-14 14:20:00,103.08,103.2,103.06,103.16,11661.0,103.08,103.2,103.06,103.16,11661.0
2017-11-14 14:30:00,103.18,103.37,103.09,103.35,12709.0,103.18,103.37,103.09,103.35,12709.0
2017-11-14 14:40:00,103.37,103.43,103.31,103.31,15397.0,103.37,103.43,103.31,103.31,15397.0
2017-11-14 14:50:00,103.34,103.34,103.24,103.32,15855.0,103.34,103.34,103.24,103.32,15855.0
2017-11-14 15:00:00,103.32,103.43,103.28,103.33,11466.0,103.32,103.43,103.28,103.33,11466.0
2017-11-14 15:10:00,103.35,103.49,103.34,103.45,15864.0,103.35,103.49,103.34,103.45,15864.0
2017-11-14 15:20:00,103.46,103.54,103.42,103.46,18650.0,103.46,103.54,103.42,103.46,18650.0
2017-11-14 15:30:00,103.46,103.53,103.43,103.45,28771.0,103.46,103.53,103.43,103.45,28771.0
2017-11-14 15:40:00,103.45,103.5,103.39,103.42,54472.0,103.45,103.5,103.39,103.42,54472.0
2017-11-14 15:50:00,103.42,103.58,103.42,103.53,100894.0,103.42,103.58,103.42,103.53,100894.0
2017-11-15 09:30:00,102.67,102.67,100.9,101.43,4989.0,102.67,102.67,100.9,101.43,4989.0
2017-11-15 09:40:00,101.43,102.53,101.43,102.47,11520.0,101.43,102.53,101.43,102.47,11520.0
2017-11-15 09:50:00,102.11,102.42,102.08,102.37,5843.0,102.11,102.42,102.08,102.37,5843.0
2017-11-15 10:00:00,102.38,103.82,102.38,103.79,6800.0,102.38,103.82,102.38,103.79,6800.0
2017-11-15 10:10:00,103.82,104.17,103.38,103.81,17496.0,103.82,104.17,103.38,103.81,17496.0
2017-11-15 10:20:00,103.52,103.82,103.47,103.5,3700.0,103.52,103.82,103.47,103.5,3700.0
2017-11-15 10:30:00,103.49,104.14,103.49,103.57,8300.0,103.49,104.14,103.49,103.57,8300.0
2017-11-15 10:40:00,103.56,103.85,103.56,103.76,1600.0,103.56,103.85,103.56,103.76,1600.0
2017-11-15 10:50:00,103.8,103.91,103.23,103.27,16430.0,103.8,103.91,103.23,103.27,16430.0
2017-11-15 11:00:00,103.38,103.61,103.38,103.47,2587.0,103.38,103.61,103.38,103.47,2587.0
2017-11-15 11:10:00,103.44,103.69,103.43,103.44,600.0,103.44,103.69,103.43,103.44,600.0
2017-11-15 11:20:00,103.45,103.56,102.39,102.69,23621.0,103.45,103.56,102.39,102.69,23621.0
2017-11-15 11:30:00,102.79,103.03,102.62,102.97,15642.0,102.79,103.03,102.62,102.97,15642.0
2017-11-15 11:40:00,102.97,103.04,102.73,103.0,16745.0,102.97,103.04,102.73,103.0,16745.0
2017-11-15 11:50:00,103.0,103.13,102.91,102.92,11204.0,103.0,103.13,102.91,102.92,11204.0
2017-11-15 12:00:00,102.95,102.98,102.52,102.52,20319.0,102.95,102.98,102.52,102.52,20319.0
2017-11-15 12:10:00,102.66,102.72,102.48,102.72,7289.0,102.66,102.72,102.48,102.72,7289.0
2017-11-15 12:20:00,102.8,102.84,102.68,102.69,8575.0,102.8,102.84,102.68,102.69,8575.0
2017-11-15 12:30:00,102.69,102.81,102.68,102.79,7125.0,102.69,102.81,102.68,102.79,7125.0
2017-11-15 12:40:00,102.77,102.87,102.76,102.8,8006.0,102.77,102.87,102.76,102.8,8006.0
2017-11-15 12:50:00,102.84,102.85,102.76,102.81,5170.0,102.84,102.85,102.76,102.81,5170.0
2017-11-15 13:00:00,102.79,102.85,102.74,102.74,4920.0,102.79,102.85,102.74,102.74,4920.0
2017-11-15 13:10:00,102.76,102.76,102.69,102.73,10802.0,102.76,102.76,102.69,102.73,10802.0
2017-11-15 13:20:00,102.7,102.71,102.66,102.66,14378.0,102.7,102.71,102.66,102.66,14378.0
2017-11-15 13:30:00,102.68,103.12,102.68,103.12,23300.0,102.68,103.12,102.68,103.12,23300.0
2017-11-15 13:40:00,103.13,103.49,103.09,103.47,7585.0,103.13,103.49,103.09,103.47,7585.0
2017-11-15 13:50:00,103.45,103.51,103.45,103.46,3854.0,103.45,103.51,103.45,103.46,3854.0
2017-11-15 14:00:00,103.49,103.88,103.47,103.86,7470.0,103.49,103.88,103.47,103.86,7470.0
2017-11-15 14:10:00,103.86,103.99,103.72,103.74,26636.0,103.86,103.99,103.72,103.74,26636.0
2017-11-15 14:20:00,103.82,103.99,103.71,103.78,16594.0,103.82,103.99,103.71,103.78,16594.0
2017-11-15 14:30:00,103.79,103.8,103.71,103.76,4904.0,103.79,103.8,103.71,103.76,4904.0
2017-11-15 14:40:00,103.74,103.88,103.74,103.87,11654.0,103.74,103.88,103.74,103.87,11654.0
2017-11-15 14:50:00,103.87,103.96,103.87,103.96,10163.0,103.87,103.96,103.87,103.96,10163.0
2017-11-15 15:00:00,103.98,104.26,103.97,104.24,12619.0,103.98,104.26,103.97,104.24,12619.0
2017-11-15 15:10:00,104.24,104.38,104.22,104.22,5496.0,104.24,104.38,104.22,104.22,5496.0
2017-11-15 15:20:00,104.22,104.26,104.09,104.2,15540.0,104.22,104.26,104.09,104.2,15540.0
2017-11-15 15:30:00,104.2,104.23,104.15,104.15,17292.0,104.2,104.23,104.15,104.15,17292.0
2017-11-15 15:40:00,104.15,104.27,104.15,104.26,49357.0,104.15,104.27,104.15,104.26,49357.0
2017-11-15 15:50:00,104.26,104.26,103.83,103.88,50345.0,104.26,104.26,103.83,103.88,50345.0
2017-11-16 09:30:00,104.55,104.55,103.92,104.45,14003.0,104.55,104.55,103.92,104.45,14003.0
2017-11-16 09:40:00,104.37,104.84,104.34,104.41,16344.0,104.37,104.84,104.34,104.41,16344.0
2017-11-16 09:50:00,104.45,104.46,104.12,104.22,23514.0,104.45,104.46,104.12,104.22,23514.0
2017-11-16 10:00:00,104.23,104.24,104.08,104.1,10198.0,104.23,104.24,104.08,104.1,10198.0
2017-11-16 10:10:00,104.1,104.23,104.1,104.23,6399.0,104.1,104.23,104.1,104.23,6399.0
2017-11-16 10:20:00,104.43,104.63,104.19,104.19,4218.0,104.43,104.63,104.19,104.19,4218.0
2017-11-16 10:30:00,104.21,104.27,104.07,104.17,16802.0,104.21,104.27,104.07,104.17,16802.0
2017-11-16 10:40:00,104.15,104.17,104.09,104.09,8186.0,104.15,104.17,104.09,104.09,8186.0
2017-11-16 10:50:00,104.13,104.2,104.1,104.16,8506.0,104.13,104.2,104.1,104.16,8506.0
2017-11-16 11:00:00,104.16,104.18,103.95,104.03,22795.0,104.16,104.18,103.95,104.03,22795.0
2017-11-16 11:10:00,104.02,104.02,103.75,103.77,24139.0,104.02,104.02,103.75,103.77,24139.0
2017-11-16 11:20:00,103.78,104.0,103.75,104.0,13834.0,103.78,104.0,103.75,104.0,13834.0
2017-11-16 11:30:00,104.0,104.0,103.88,103.89,18084.0,104.0,104.0,103.88,103.89,18084.0
2017-11-16 11:40:00,103.9,103.92,103.66,103.67,29649.0,103.9,103.92,103.66,103.67,29649.0
2017-11-16 11:50:00,103.68,103.68,103.46,103.49,16757.0,103.68,103.68,103.46,103.49,16757.0
2017-11-16 12:00:00,103.5,103.57,103.44,103.57,14238.0,103.5,103.57,103.44,103.57,14238.0
2017-11-16 12:10:00,103.56,103.58,103.5,103.54,11974.0,103.56,103.58,103.5,103.54,11974.0
2017-11-16 12:20:00,103.58,103.74,103.56,103.69,13677.0,103.58,103.74,103.56,103.69,13677.0
2017-11-16 12:30:00,103.71,103.82,103.68,103.82,8567.0,103.71,103.82,103.68,103.82,8567.0
2017-11-16 12:40:00,103.82,103.82,103.74,103.79,8080.0,103.82,103.82,103.74,103.79,8080.0
2017-11-16 12:50:00,103.79,104.03,103.77,104.01,9856.0,103.79,104.03,103.77,104.01,9856.0
2017-11-16 13:00:00,104.02,104.08,104.02,104.02,5955.0,104.02,104.08,104.02,104.02,5955.0
2017-11-16 13:10:00,103.99,104.0,103.94,103.96,7239.0,103.99,104.0,103.94,103.96,7239.0
2017-11-16 13:20:00,103.97,104.0,103.96,103.98,13449.0,103.97,104.0,103.96,103.98,13449.0
2017-11-16 13:30:00,103.98,104.0,103.95,103.97,9150.0,103.98,104.0,103.95,103.97,9150.0
2017-11-16 13:40:00,103.98,104.02,103.97,104.02,9476.0,103.98,104.02,103.97,104.02,9476.0
2017-11-16 13:50:00,104.03,104.06,104.01,104.05,8846.0,104.03,104.06,104.01,104.05,8846.0
2017-11-16 14:00:00,104.06,104.12,104.03,104.04,14344.0,104.06,104.12,104.03,104.04,14344.0
2017-11-16 14:10:00,104.03,104.13,104.02,104.12,10953.0,104.03,104.13,104.02,104.12,10953.0
2017-11-16 14:20:00,104.1,104.14,104.1,104.14,9757.0,104.1,104.14,104.1,104.14,9757.0
2017-11-16 14:30:00,104.13,104.33,104.13,104.31,10871.0,104.13,104.33,104.13,104.31,10871.0
2017-11-16 14:40:00,104.32,104.32,104.2,104.23,15598.0,104.32,104.32,104.2,104.23,15598.0
2017-11-16 14:50:00,104.22,104.3,104.19,104.3,13821.0,104.22,104.3,104.19,104.3,13821.0
2017-11-16 15:00:00,104.32,104.4,104.3,104.4,9385.0,104.32,104.4,104.3,104.4,9385.0
2017-11-16 15:10:00,104.39,104.45,104.34,104.38,15434.0,104.39,104.45,104.34,104.38,15434.0
2017-11-16 15:20:00,104.37,104.39,104.32,104.39,10535.0,104.37,104.39,104.32,104.39,10535.0
2017-11-16 15:30:00,104.39,104.49,104.36,104.46,20609.0,104.39,104.49,104.36,104.46,20609.0
2017-11-16 15:40:00,104.47,104.49,104.38,104.43,26016.0,104.47,104.49,104.38,104.43,26016.0
2017-11-16 15:50:00,104.42,104.46,104.36,104.43,69582.0,104.42,104.46,104.36,104.43,69582.0
2017-11-17 09:30:00,103.73,105.51,103.73,105.51,32892.0,103.73,105.51,103.73,105.51,32892.0
2017-11-17 09:40:00,105.5,105.54,104.73,104.73,13895.0,105.5,105.54,104.73,104.73,13895.0
2017-11-17 09:50:00,104.72,104.98,104.59,104.96,5375.0,104.72,104.98,104.59,104.96,5375.0
2017-11-17 10:00:00,105.08,105.08,104.52,104.59,10055.0,105.08,105.08,104.52,104.59,10055.0
2017-11-17 10:10:00,104.6,104.75,104.54,104.58,5469.0,104.6,104.75,104.54,104.58,5469.0
2017-11-17 10:20:00,104.63,104.63,104.34,104.34,8540.0,104.63,104.63,104.34,104.34,8540.0
2017-11-17 10:30:00,104.29,104.3,103.9,104.16,22312.0,104.29,104.3,103.9,104.16,22312.0
2017-11-17 10:40:00,104.15,104.17,104.08,104.09,6768.0,104.15,104.17,104.08,104.09,6768.0
2017-11-17 10:50:00,104.09,104.13,103.96,104.08,14592.0,104.09,104.13,103.96,104.08,14592.0
2017-11-17 11:00:00,104.08,104.15,103.98,104.07,11700.0,104.08,104.15,103.98,104.07,11700.0
2017-11-17 11:10:00,104.06,104.07,103.96,103.98,9647.0,104.06,104.07,103.96,103.98,9647.0
2017-11-17 11:20:00,103.98,104.03,103.95,104.02,15097.0,103.98,104.03,103.95,104.02,15097.0
2017-11-17 11:30:00,104.02,104.1,103.98,104.02,10940.0,104.02,104.1,103.98,104.02,10940.0
2017-11-17 11:40:00,104.03,104.3,103.99,104.26,8830.0,104.03,104.3,103.99,104.26,8830.0
2017-11-17 11:50:00,104.26,104.26,104.06,104.2,10999.0,104.26,104.26,104.06,104.2,10999.0
2017-11-17 12:00:00,104.23,104.25,104.1,104.14,6565.0,104.23,104.25,104.1,104.14,6565.0
2017-11-17 12:10:00,104.1,104.17,104.01,104.1,6344.0,104.1,104.17,104.01,104.1,6344.0
2017-11-17 12:20:00,104.13,104.25,104.1,104.22,4220.0,104.13,104.25,104.1,104.22,4220.0
2017-11-17 12:30:00,104.25,104.29,104.17,104.22,4939.0,104.25,104.29,104.17,104.22,4939.0
2017-11-17 12:40:00,104.27,104.38,104.25,104.26,6083.0,104.27,104.38,104.25,104.26,6083.0
2017-11-17 12:50:00,104.26,104.27,104.14,104.16,5209.0,104.26,104.27,104.14,104.16,5209.0
2017-11-17 13:00:00,104.21,104.37,104.17,104.29,5644.0,104.21,104.37,104.17,104.29,5644.0
2017-11-17 13:10:00,104.29,104.37,104.27,104.33,4602.0,104.29,104.37,104.27,104.33,4602.0
2017-11-17 13:20:00,104.3,104.3,103.95,104.05,13672.0,104.3,104.3,103.95,104.05,13672.0
2017-11-17 13:30:00,104.02,104.29,104.02,104.08,8517.0,104.02,104.29,104.02,104.08,8517.0
2017-11-17 13:40:00,104.09,104.23,104.08,104.15,3445.0,104.09,104.23,104.08,104.15,3445.0
2017-11-17 13:50:00,104.11,104.33,104.11,104.16,7907.0,104.11,104.33,104.11,104.16,7907.0
2017-11-17 14:00:00,104.13,104.22,104.12,104.22,3800.0,104.13,104.22,104.12,104.22,3800.0
2017-11-17 14:10:00,104.21,104.26,104.14,104.2,12374.0,104.21,104.26,104.14,104.2,12374.0
2017-11-17 14:20:00,104.21,104.29,104.19,104.23,12703.0,104.21,104.29,104.19,104.23,12703.0
2017-11-17 14:30:00,104.21,104.33,104.14,104.33,14343.0,104.21,104.33,104.14,104.33,14343.0
2017-11-17 14:40:00,104.33,104.44,104.25,104.44,15234.0,104.33,104.44,104.25,104.44,15234.0
2017-11-17 14:50:00,104.43,104.5,104.42,104.49,16465.0,104.43,104.5,104.42,104.49,16465.0
2017-11-17 15:00:00,104.49,104.53,104.47,104.5,11125.0,104.49,104.53,104.47,104.5,11125.0
2017-11-17 15:10:00,104.5,104.51,104.43,104.46,12889.0,104.5,104.51,104.43,104.46,12889.0
2017-11-17 15:20:00,104.46,104.51,104.45,104.47,17987.0,104.46,104.51,104.45,104.47,17987.0
2017-11-17 15:30:00,104.49,104.52,104.47,104.52,15702.0,104.49,104.52,104.47,104.52,15702.0
2017-11-17 15:40:00,104.52,104.54,104.46,104.51,49837.0,104.52,104.54,104.46,104.51,49837.0
2017-11-17 15:50:00,104.52,104.58,104.43,104.45,70213.0,104.52,104.58,104.43,104.45,70213.0
2017-11-20 09:30:00,104.44,104.72,104.19,104.26,21704.0,104.44,104.72,104.19,104.26,21704.0
2017-11-20 09:40:00,104.46,104.54,104.32,104.32,9877.0,104.46,104.54,104.32,104.32,9877.0
2017-11-20 09:50:00,104.32,104.38,104.08,104.38,10210.0,104.32,104.38,104.08,104.38,10210.0
2017-11-20 10:00:00,104.36,104.49,104.28,104.33,8900.0,104.36,104.49,104.28,104.33,8900.0
2017-11-20 10:10:00,104.33,104.35,104.19,104.24,9992.0,104.33,104.35,104.19,104.24,9992.0
2017-11-20 10:20:00,104.28,104.37,104.07,104.12,10166.0,104.28,104.37,104.07,104.12,10166.0
2017-11-20 10:30:00,104.06,104.35,104.02,104.3,11513.0,104.06,104.35,104.02,104.3,11513.0
2017-11-20 10:40:00,104.35,104.45,104.13,104.3,18677.0,104.35,104.45,104.13,104.3,18677.0
2017-11-20 10:50:00,104.29,104.42,104.27,104.33,12191.0,104.29,104.42,104.27,104.33,12191.0
2017-11-20 11:00:00,104.35,104.36,104.25,104.32,40235.0,104.35,104.36,104.25,104.32,40235.0
2017-11-20 11:10:00,104.29,104.36,104.26,104.34,16403.0,104.29,104.36,104.26,104.34,16403.0
2017-11-20 11:20:00,104.35,104.6,104.33,104.6,13230.0,104.35,104.6,104.33,104.6,13230.0
2017-11-20 11:30:00,104.58,104.73,104.54,104.73,31776.0,104.58,104.73,104.54,104.73,31776.0
2017-11-20 11:40:00,104.73,104.8,104.53,104.6,13500.0,104.73,104.8,104.53,104.6,13500.0
2017-11-20 11:50:00,104.61,104.99,104.58,104.95,33910.0,104.61,104.99,104.58,104.95,33910.0
2017-11-20 12:00:00,104.99,104.99,104.62,104.72,46837.0,104.99,104.99,104.62,104.72,46837.0
2017-11-20 12:10:00,104.74,104.84,104.65,104.68,10266.0,104.74,104.84,104.65,104.68,10266.0
2017-11-20 12:20:00,104.64,104.64,104.48,104.48,21498.0,104.64,104.64,104.48,104.48,21498.0
2017-11-20 12:30:00,104.41,104.54,104.33,104.43,43592.0,104.41,104.54,104.33,104.43,43592.0
2017-11-20 12:40:00,104.45,104.55,104.45,104.52,5515.0,104.45,104.55,104.45,104.52,5515.0
2017-11-20 12:50:00,104.49,104.5,104.39,104.46,7146.0,104.49,104.5,104.39,104.46,7146.0
2017-11-20 13:00:00,104.48,104.69,104.46,104.5,41461.0,104.48,104.69,104.46,104.5,41461.0
2017-11-20 13:10:00,104.54,104.59,104.51,104.59,13000.0,104.54,104.59,104.51,104.59,13000.0
2017-11-20 13:20:00,104.58,104.58,104.52,104.55,12654.0,104.58,104.58,104.52,104.55,12654.0
2017-11-20 13:30:00,104.55,104.63,104.51,104.52,13722.0,104.55,104.63,104.51,104.52,13722.0
2017-11-20 13:40:00,104.53,104.59,104.49,104.57,10908.0,104.53,104.59,104.49,104.57,10908.0
2017-11-20 13:50:00,104.6,104.71,104.6,104.69,9322.0,104.6,104.71,104.6,104.69,9322.0
2017-11-20 14:00:00,104.68,104.85,104.68,104.72,30831.0,104.68,104.85,104.68,104.72,30831.0
2017-11-20 14:10:00,104.72,104.72,104.44,104.44,19404.0,104.72,104.72,104.44,104.44,19404.0
2017-11-20 14:20:00,104.43,104.5,104.37,104.5,15284.0,104.43,104.5,104.37,104.5,15284.0
2017-11-20 14:30:00,104.49,104.52,104.2,104.26,15134.0,104.49,104.52,104.2,104.26,15134.0
2017-11-20 14:40:00,104.24,104.27,104.1,104.18,19362.0,104.24,104.27,104.1,104.18,19362.0
2017-11-20 14:50:00,104.1,104.17,104.1,104.14,11728.0,104.1,104.17,104.1,104.14,11728.0
2017-11-20 15:00:00,104.15,104.16,104.05,104.15,27875.0,104.15,104.16,104.05,104.15,27875.0
2017-11-20 15:10:00,104.15,104.15,103.99,103.99,25133.0,104.15,104.15,103.99,103.99,25133.0
2017-11-20 15:20:00,104.0,104.03,103.94,104.02,27895.0,104.0,104.03,103.94,104.02,27895.0
2017-11-20 15:30:00,104.02,104.12,104.01,104.03,36787.0,104.02,104.12,104.01,104.03,36787.0
2017-11-20 15:40:00,104.03,104.03,103.94,103.95,51704.0,104.03,104.03,103.94,103.95,51704.0
2017-11-20 15:50:00,103.94,103.94,103.87,103.89,127885.0,103.94,103.94,103.87,103.89,127885.0
2017-11-21 09:30:00,103.88,104.57,103.85,104.57,16980.0,103.88,104.57,103.85,104.57,16980.0
2017-11-21 09:40:00,104.66,104.92,104.12,104.12,17829.0,104.66,104.92,104.12,104.12,17829.0
2017-11-21 09:50:00,104.09,104.54,104.09,104.46,11500.0,104.09,104.54,104.09,104.46,11500.0
2017-11-21 10:00:00,104.42,104.65,104.33,104.33,8808.0,104.42,104.65,104.33,104.33,8808.0
2017-11-21 10:10:00,104.28,104.31,103.96,103.98,16218.0,104.28,104.31,103.96,103.98,16218.0
2017-11-21 10:20:00,104.0,104.11,103.72,103.77,25919.0,104.0,104.11,103.72,103.77,25919.0
2017-11-21 10:30:00,103.78,103.78,103.37,103.62,54708.0,103.78,103.78,103.37,103.62,54708.0
2017-11-21 10:40:00,103.65,103.9,103.55,103.66,30758.0,103.65,103.9,103.55,103.66,30758.0
2017-11-21 10:50:00,103.66,103.82,103.57,103.68,25352.0,103.66,103.82,103.57,103.68,25352.0
2017-11-21 11:00:00,103.67,104.12,103.67,103.88,25636.0,103.67,104.12,103.67,103.88,25636.0
2017-11-21 11:10:00,103.83,103.92,103.67,103.69,32638.0,103.83,103.92,103.67,103.69,32638.0
2017-11-21 11:20:00,103.69,103.96,103.68,103.85,17846.0,103.69,103.96,103.68,103.85,17846.0
2017-11-21 11:30:00,103.88,104.24,103.88,104.23,20335.0,103.88,104.24,103.88,104.23,20335.0
2017-11-21 11:40:00,104.23,104.23,104.02,104.15,18249.0,104.23,104.23,104.02,104.15,18249.0
2017-11-21 11:50:00,104.17,104.45,104.13,104.27,21177.0,104.17,104.45,104.13,104.27,21177.0
2017-11-21 12:00:00,104.28,104.32,104.15,104.28,14737.0,104.28,104.32,104.15,104.28,14737.0
2017-11-21 12:10:00,104.26,104.32,103.95,104.03,16138.0,104.26,104.32,103.95,104.03,16138.0
2017-11-21 12:20:00,104.07,104.23,103.88,103.88,22227.0,104.07,104.23,103.88,103.88,22227.0
2017-11-21 12:30:00,103.89,104.03,103.77,103.77,22172.0,103.89,104.03,103.77,103.77,22172.0
2017-11-21 12:40:00,103.79,103.87,103.66,103.69,20057.0,103.79,103.87,103.66,103.69,20057.0
2017-11-21 12:50:00,103.63,103.8,103.55,103.75,29996.0,103.63,103.8,103.55,103.75,29996.0
2017-11-21 13:00:00,103.74,104.09,103.64,104.08,26291.0,103.74,104.09,103.64,104.08,26291.0
2017-11-21 13:10:00,104.08,104.14,104.0,104.1,24412.0,104.08,104.14,104.0,104.1,24412.0
2017-11-21 13:20:00,104.1,104.12,103.95,104.07,17233.0,104.1,104.12,103.95,104.07,17233.0
2017-11-21 13:30:00,104.04,104.05,103.88,103.93,27603.0,104.04,104.05,103.88,103.93,27603.0
2017-11-21 13:40:00,103.95,104.06,103.78,104.01,30279.0,103.95,104.06,103.78,104.01,30279.0
2017-11-21 13:50:00,104.0,104.06,103.61,104.01,31781.0,104.0,104.06,103.61,104.01,31781.0
2017-11-21 14:00:00,104.02,104.22,103.91,104.21,23185.0,104.02,104.22,103.91,104.21,23185.0
2017-11-21 14:10:00,104.2,104.26,104.15,104.2,25190.0,104.2,104.26,104.15,104.2,25190.0
2017-11-21 14:20:00,104.16,104.25,104.06,104.17,21356.0,104.16,104.25,104.06,104.17,21356.0
2017-11-21 14:30:00,104.17,104.29,104.1,104.28,27298.0,104.17,104.29,104.1,104.28,27298.0
2017-11-21 14:40:00,104.28,104.31,104.1,104.19,20588.0,104.28,104.31,104.1,104.19,20588.0
2017-11-21 14:50:00,104.2,104.2,103.97,104.08,18669.0,104.2,104.2,103.97,104.08,18669.0
2017-11-21 15:00:00,104.07,104.22,104.05,104.14,23418.0,104.07,104.22,104.05,104.14,23418.0
2017-11-21 15:10:00,104.16,104.17,104.11,104.14,17701.0,104.16,104.17,104.11,104.14,17701.0
2017-11-21 15:20:00,104.14,105.0,104.13,104.3,41655.0,104.14,105.0,104.13,104.3,41655.0
2017-11-21 15:30:00,104.29,104.37,104.27,104.31,30146.0,104.29,104.37,104.27,104.31,30146.0
2017-11-21 15:40:00,104.31,104.45,104.29,104.4,43106.0,104.31,104.45,104.29,104.4,43106.0
2017-11-21 15:50:00,104.4,104.44,104.34,104.35,89841.0,104.4,104.44,104.34,104.35,89841.0
2017-11-22 09:30:00,104.36,104.89,104.21,104.81,9073.0,104.36,104.89,104.21,104.81,9073.0
2017-11-22 09:40:00,104.72,104.99,104.47,104.82,12800.0,104.72,104.99,104.47,104.82,12800.0
2017-11-22 09:50:00,104.85,104.94,104.59,104.67,6513.0,104.85,104.94,104.59,104.67,6513.0
2017-11-22 10:00:00,104.63,104.84,104.48,104.48,17787.0,104.63,104.84,104.48,104.48,17787.0
2017-11-22 10:10:00,104.47,104.52,104.23,104.23,11930.0,104.47,104.52,104.23,104.23,11930.0
2017-11-22 10:20:00,104.27,104.3,104.08,104.14,20600.0,104.27,104.3,104.08,104.14,20600.0
2017-11-22 10:30:00,104.14,104.39,104.08,104.37,12494.0,104.14,104.39,104.08,104.37,12494.0
2017-11-22 10:40:00,104.39,104.86,104.38,104.86,13919.0,104.39,104.86,104.38,104.86,13919.0
2017-11-22 10:50:00,104.83,106.0,104.82,104.95,31840.0,104.83,106.0,104.82,104.95,31840.0
2017-11-22 11:00:00,104.98,104.99,104.59,104.71,15791.0,104.98,104.99,104.59,104.71,15791.0
2017-11-22 11:10:00,104.72,104.77,104.4,104.4,11669.0,104.72,104.77,104.4,104.4,11669.0
2017-11-22 11:20:00,104.41,104.51,104.3,104.48,12173.0,104.41,104.51,104.3,104.48,12173.0
2017-11-22 11:30:00,104.48,104.81,104.48,104.79,10339.0,104.48,104.81,104.48,104.79,10339.0
2017-11-22 11:40:00,104.81,104.86,104.75,104.86,11238.0,104.81,104.86,104.75,104.86,11238.0
2017-11-22 11:50:00,104.82,105.08,104.81,104.96,12424.0,104.82,105.08,104.81,104.96,12424.0
2017-11-22 12:00:00,104.94,104.94,104.55,104.56,5383.0,104.94,104.94,104.55,104.56,5383.0
2017-11-22 12:10:00,104.58,104.61,104.47,104.49,7687.0,104.58,104.61,104.47,104.49,7687.0
2017-11-22 12:20:00,104.48,104.5,104.37,104.46,8747.0,104.48,104.5,104.37,104.46,8747.0
2017-11-22 12:30:00,104.47,104.48,104.44,104.45,6303.0,104.47,104.48,104.44,104.45,6303.0
2017-11-22 12:40:00,104.42,104.48,104.39,104.47,10468.0,104.42,104.48,104.39,104.47,10468.0
2017-11-22 12:50:00,104.48,104.66,104.48,104.59,10111.0,104.48,104.66,104.48,104.59,10111.0
2017-11-22 13:00:00,104.6,104.68,104.56,104.67,5201.0,104.6,104.68,104.56,104.67,5201.0
2017-11-22 13:10:00,104.68,104.68,104.57,104.63,5562.0,104.68,104.68,104.57,104.63,5562.0
2017-11-22 13:20:00,104.61,104.67,104.54,104.62,6816.0,104.61,104.67,104.54,104.62,6816.0
2017-11-22 13:30:00,104.67,104.71,104.6,104.6,3701.0,104.67,104.71,104.6,104.6,3701.0
2017-11-22 13:40:00,104.6,104.62,104.49,104.49,8383.0,104.6,104.62,104.49,104.49,8383.0
2017-11-22 13:50:00,104.48,104.53,104.45,104.5,8037.0,104.48,104.53,104.45,104.5,8037.0
2017-11-22 14:00:00,104.48,104.49,104.18,104.18,11616.0,104.48,104.49,104.18,104.18,11616.0
2017-11-22 14:10:00,104.21,104.21,104.1,104.15,21922.0,104.21,104.21,104.1,104.15,21922.0
2017-11-22 14:20:00,104.15,104.27,104.15,104.24,7947.0,104.15,104.27,104.15,104.24,7947.0
2017-11-22 14:30:00,104.23,104.3,104.16,104.26,10126.0,104.23,104.3,104.16,104.26,10126.0
2017-11-22 14:40:00,104.25,104.28,103.99,104.01,18781.0,104.25,104.28,103.99,104.01,18781.0
2017-11-22 14:50:00,104.01,104.3,104.01,104.2,15113.0,104.01,104.3,104.01,104.2,15113.0
2017-11-22 15:00:00,104.19,104.32,104.15,104.15,12315.0,104.19,104.32,104.15,104.15,12315.0
2017-11-22 15:10:00,104.16,104.16,104.07,104.12,13670.0,104.16,104.16,104.07,104.12,13670.0
2017-11-22 15:20:00,104.11,104.13,104.03,104.11,13889.0,104.11,104.13,104.03,104.11,13889.0
2017-11-22 15:30:00,104.11,104.15,104.07,104.14,16617.0,104.11,104.15,104.07,104.14,16617.0
2017-11-22 15:40:00,104.13,104.13,104.0,104.01,38556.0,104.13,104.13,104.0,104.01,38556.0
2017-11-22 15:50:00,104.0,104.02,103.92,103.96,70305.0,104.0,104.02,103.92,103.96,70305.0
2017-11-24 09:30:00,103.95,104.94,103.95,104.94,8563.0,103.95,104.94,103.95,104.94,8563.0
2017-11-24 09:40:00,104.91,105.56,104.8,105.26,29401.0,104.91,105.56,104.8,105.26,29401.0
2017-11-24 09:50:00,105.23,105.23,104.7,105.04,10093.0,105.23,105.23,104.7,105.04,10093.0
2017-11-24 10:00:00,104.88,105.02,104.66,104.73,11035.0,104.88,105.02,104.66,104.73,11035.0
2017-11-24 10:10:00,104.73,105.24,104.72,104.83,12643.0,104.73,105.24,104.72,104.83,12643.0
2017-11-24 10:20:00,104.78,104.84,104.49,104.6,8089.0,104.78,104.84,104.49,104.6,8089.0
2017-11-24 10:30:00,104.57,104.75,104.56,104.74,6456.0,104.57,104.75,104.56,104.74,6456.0
2017-11-24 10:40:00,104.74,104.85,104.65,104.65,11619.0,104.74,104.85,104.65,104.65,11619.0
2017-11-24 10:50:00,104.62,104.68,104.38,104.48,6512.0,104.62,104.68,104.38,104.48,6512.0
2017-11-24 11:00:00,104.44,104.69,104.44,104.63,8004.0,104.44,104.69,104.44,104.63,8004.0
2017-11-24 11:10:00,104.63,104.72,104.5,104.5,8964.0,104.63,104.72,104.5,104.5,8964.0
2017-11-24 11:20:00,104.46,104.58,104.42,104.43,11431.0,104.46,104.58,104.42,104.43,11431.0
2017-11-24 11:30:00,104.5,104.52,104.44,104.52,3404.0,104.5,104.52,104.44,104.52,3404.0
2017-11-24 11:40:00,104.5,104.56,104.27,104.39,11257.0,104.5,104.56,104.27,104.39,11257.0
2017-11-24 11:50:00,104.38,104.38,104.08,104.15,7104.0,104.38,104.38,104.08,104.15,7104.0
2017-11-24 12:00:00,104.16,104.21,104.01,104.18,12887.0,104.16,104.21,104.01,104.18,12887.0
2017-11-24 12:10:00,104.2,104.35,104.15,104.34,7706.0,104.2,104.35,104.15,104.34,7706.0
2017-11-24 12:20:00,104.34,104.46,104.32,104.32,9086.0,104.34,104.46,104.32,104.32,9086.0
2017-11-24 12:30:00,104.35,104.43,104.3,104.38,14080.0,104.35,104.43,104.3,104.38,14080.0
2017-11-24 12:40:00,104.4,104.45,104.31,104.33,11609.0,104.4,104.45,104.31,104.33,11609.0
2017-11-24 12:50:00,104.32,104.37,104.21,104.3,37500.0,104.32,104.37,104.21,104.3,37500.0
2017-11-27 09:30:00,104.27,104.72,104.27,104.34,5589.0,104.27,104.72,104.27,104.34,5589.0
2017-11-27 09:40:00,104.37,104.67,104.37,104.44,5306.0,104.37,104.67,104.37,104.44,5306.0
2017-11-27 09:50:00,104.48,104.68,104.47,104.59,2628.0,104.48,104.68,104.47,104.59,2628.0
2017-11-27 10:00:00,104.68,104.68,104.16,104.16,10950.0,104.68,104.68,104.16,104.16,10950.0
2017-11-27 10:10:00,104.21,104.21,103.81,103.99,13877.0,104.21,104.21,103.81,103.99,13877.0
2017-11-27 10:20:00,103.99,104.15,103.93,104.13,11267.0,103.99,104.15,103.93,104.13,11267.0
2017-11-27 10:30:00,104.11,104.11,104.0,104.0,4390.0,104.11,104.11,104.0,104.0,4390.0
2017-11-27 10:40:00,104.0,104.02,103.65,103.65,20593.0,104.0,104.02,103.65,103.65,20593.0
2017-11-27 10:50:00,103.65,103.7,103.5,103.67,21749.0,103.65,103.7,103.5,103.67,21749.0
2017-11-27 11:00:00,103.64,103.7,103.39,103.56,18903.0,103.64,103.7,103.39,103.56,18903.0
2017-11-27 11:10:00,103.54,103.75,103.4,103.4,23448.0,103.54,103.75,103.4,103.4,23448.0
2017-11-27 11:20:00,103.37,103.49,103.28,103.33,26406.0,103.37,103.49,103.28,103.33,26406.0
2017-11-27 11:30:00,103.34,103.4,103.25,103.32,19418.0,103.34,103.4,103.25,103.32,19418.0
2017-11-27 11:40:00,103.34,103.4,103.25,103.32,28969.0,103.34,103.4,103.25,103.32,28969.0
2017-11-27 11:50:00,103.32,103.35,103.18,103.35,16469.0,103.32,103.35,103.18,103.35,16469.0
2017-11-27 12:00:00,103.35,103.66,103.33,103.63,19172.0,103.35,103.66,103.33,103.63,19172.0
2017-11-27 12:10:00,103.65,103.65,103.41,103.44,12144.0,103.65,103.65,103.41,103.44,12144.0
2017-11-27 12:20:00,103.41,103.55,103.38,103.47,10543.0,103.41,103.55,103.38,103.47,10543.0
2017-11-27 12:30:00,103.44,103.5,103.43,103.48,10652.0,103.44,103.5,103.43,103.48,10652.0
2017-11-27 12:40:00,103.46,103.5,103.38,103.42,11639.0,103.46,103.5,103.38,103.42,11639.0
2017-11-27 12:50:00,103.44,103.45,103.3,103.33,10367.0,103.44,103.45,103.3,103.33,10367.0
2017-11-27 13:00:00,103.34,103.4,103.34,103.37,10443.0,103.34,103.4,103.34,103.37,10443.0
2017-11-27 13:10:00,103.39,103.4,103.31,103.35,4438.0,103.39,103.4,103.31,103.35,4438.0
2017-11-27 13:20:00,103.36,103.37,103.31,103.33,7447.0,103.36,103.37,103.31,103.33,7447.0
2017-11-27 13:30:00,103.35,103.36,103.3,103.35,6831.0,103.35,103.36,103.3,103.35,6831.0
2017-11-27 13:40:00,103.34,103.39,103.26,103.3,7494.0,103.34,103.39,103.26,103.3,7494.0
2017-11-27 13:50:00,103.3,103.31,103.12,103.15,15312.0,103.3,103.31,103.12,103.15,15312.0
2017-11-27 14:00:00,103.12,103.14,102.89,103.06,23681.0,103.12,103.14,102.89,103.06,23681.0
2017-11-27 14:10:00,103.03,103.07,102.92,102.95,21860.0,103.03,103.07,102.92,102.95,21860.0
2017-11-27 14:20:00,102.94,102.94,102.59,102.6,35611.0,102.94,102.94,102.59,102.6,35611.0
2017-11-27 14:30:00,102.59,102.66,102.44,102.45,44803.0,102.59,102.66,102.44,102.45,44803.0
2017-11-27 14:40:00,102.45,102.5,102.36,102.38,44488.0,102.45,102.5,102.36,102.38,44488.0
2017-11-27 14:50:00,102.37,102.4,102.28,102.34,20349.0,102.37,102.4,102.28,102.34,20349.0
2017-11-27 15:00:00,102.34,102.7,102.29,102.62,22413.0,102.34,102.7,102.29,102.62,22413.0
2017-11-27 15:10:00,102.65,102.66,102.56,102.6,25668.0,102.65,102.66,102.56,102.6,25668.0
2017-11-27 15:20:00,102.59,102.6,102.53,102.57,24220.0,102.59,102.6,102.53,102.57,24220.0
2017-11-27 15:30:00,102.6,102.7,102.54,102.68,47290.0,102.6,102.7,102.54,102.68,47290.0
2017-11-27 15:40:00,102.68,102.7,102.56,102.56,60716.0,102.68,102.7,102.56,102.56,60716.0
2017-11-27 15:50:00,102.57,102.58,102.48,102.54,143540.0,102.57,102.58,102.48,102.54,143540.0
2017-11-28 09:30:00,102.25,102.8,101.59,101.75,261775.0,102.25,102.8,101.59,101.75,261775.0
2017-11-28 09:40:00,101.74,102.12,101.74,102.04,84337.0,101.74,102.12,101.74,102.04,84337.0
2017-11-28 09:50:00,102.04,102.29,101.94,102.2,279586.0,102.04,102.29,101.94,102.2,279586.0
2017-11-28 10:00:00,102.25,102.41,101.91,102.33,159093.0,102.25,102.41,101.91,102.33,159093.0
2017-11-28 10:10:00,102.34,102.35,101.71,102.26,125328.0,102.34,102.35,101.71,102.26,125328.0
2017-11-28 10:20:00,102.26,102.27,102.0,102.24,259378.0,102.26,102.27,102.0,102.24,259378.0
2017-11-28 10:30:00,102.24,102.39,102.15,102.26,219630.0,102.24,102.39,102.15,102.26,219630.0
2017-11-28 10:40:00,102.25,102.38,101.96,102.06,194717.0,102.25,102.38,101.96,102.06,194717.0
2017-11-28 10:50:00,102.02,102.3,102.01,102.26,273391.0,102.02,102.3,102.01,102.26,273391.0
2017-11-28 11:00:00,102.25,102.28,102.13,102.25,286821.0,102.25,102.28,102.13,102.25,286821.0
2017-11-28 11:10:00,102.25,102.28,102.07,102.27,134153.0,102.25,102.28,102.07,102.27,134153.0
2017-11-28 11:20:00,102.27,102.65,102.2,102.65,136073.0,102.27,102.65,102.2,102.65,136073.0
2017-11-28 11:30:00,102.65,102.75,102.33,102.45,124238.0,102.65,102.75,102.33,102.45,124238.0
2017-11-28 11:40:00,102.47,102.53,102.41,102.49,105326.0,102.47,102.53,102.41,102.49,105326.0
2017-11-28 11:50:00,102.48,102.51,102.43,102.45,118563.0,102.48,102.51,102.43,102.45,118563.0
2017-11-28 12:00:00,102.44,102.58,102.42,102.45,86714.0,102.44,102.58,102.42,102.45,86714.0
2017-11-28 12:10:00,102.47,102.54,102.41,102.47,85590.0,102.47,102.54,102.41,102.47,85590.0
2017-11-28 12:20:00,102.47,102.48,102.07,102.13,47438.0,102.47,102.48,102.07,102.13,47438.0
2017-11-28 12:30:00,102.08,102.49,102.05,102.47,56976.0,102.08,102.49,102.05,102.47,56976.0
2017-11-28 12:40:00,102.48,102.48,102.33,102.46,40206.0,102.48,102.48,102.33,102.46,40206.0
2017-11-28 12:50:00,102.47,102.51,102.23,102.43,60994.0,102.47,102.51,102.23,102.43,60994.0
2017-11-28 13:00:00,102.46,102.52,102.44,102.5,54322.0,102.46,102.52,102.44,102.5,54322.0
2017-11-28 13:10:00,102.5,102.74,102.47,102.58,47382.0,102.5,102.74,102.47,102.58,47382.0
2017-11-28 13:20:00,102.58,102.59,102.33,102.33,44215.0,102.58,102.59,102.33,102.33,44215.0
2017-11-28 13:30:00,102.37,102.4,102.34,102.4,56416.0,102.37,102.4,102.34,102.4,56416.0
2017-11-28 13:40:00,102.4,102.46,102.26,102.37,62614.0,102.4,102.46,102.26,102.37,62614.0
2017-11-28 13:50:00,102.35,102.37,102.2,102.2,40645.0,102.35,102.37,102.2,102.2,40645.0
2017-11-28 14:00:00,102.22,102.26,102.06,102.06,42665.0,102.22,102.26,102.06,102.06,42665.0
2017-11-28 14:10:00,102.08,102.24,101.95,102.22,40044.0,102.08,102.24,101.95,102.22,40044.0
2017-11-28 14:20:00,102.21,102.21,101.94,102.11,51634.0,102.21,102.21,101.94,102.11,51634.0
2017-11-28 14:30:00,102.14,102.27,102.11,102.12,42716.0,102.14,102.27,102.11,102.12,42716.0
2017-11-28 14:40:00,102.12,102.15,101.99,102.01,52400.0,102.12,102.15,101.99,102.01,52400.0
2017-11-28 14:50:00,101.99,102.12,101.95,102.12,65445.0,101.99,102.12,101.95,102.12,65445.0
2017-11-28 15:00:00,102.11,102.14,102.05,102.08,59084.0,102.11,102.14,102.05,102.08,59084.0
2017-11-28 15:10:00,102.09,102.26,102.03,102.09,73470.0,102.09,102.26,102.03,102.09,73470.0
2017-11-28 15:20:00,102.1,102.11,101.94,101.97,91089.0,102.1,102.11,101.94,101.97,91089.0
2017-11-28 15:30:00,101.97,102.05,101.88,101.97,150551.0,101.97,102.05,101.88,101.97,150551.0
2017-11-28 15:40:00,101.97,102.02,101.86,101.92,149411.0,101.97,102.02,101.86,101.92,149411.0
2017-11-28 15:50:00,101.91,102.04,101.69,101.77,372336.0,101.91,102.04,101.69,101.77,372336.0
2017-11-29 09:30:00,101.73,102.45,101.5,102.0,31188.0,101.73,102.45,101.5,102.0,31188.0
2017-11-29 09:40:00,101.99,102.2,101.87,102.17,32739.0,101.99,102.2,101.87,102.17,32739.0
2017-11-29 09:50:00,102.14,102.17,101.78,101.81,26386.0,102.14,102.17,101.78,101.81,26386.0
2017-11-29 10:00:00,101.81,102.12,101.43,102.11,63016.0,101.81,102.12,101.43,102.11,63016.0
2017-11-29 10:10:00,102.07,102.07,101.5,101.56,59968.0,102.07,102.07,101.5,101.56,59968.0
2017-11-29 10:20:00,101.51,101.91,101.5,101.78,27015.0,101.51,101.91,101.5,101.78,27015.0
2017-11-29 10:30:00,101.79,101.79,101.5,101.69,43855.0,101.79,101.79,101.5,101.69,43855.0
2017-11-29 10:40:00,101.69,101.88,101.35,101.52,45181.0,101.69,101.88,101.35,101.52,45181.0
2017-11-29 10:50:00,101.55,101.55,101.19,101.37,25636.0,101.55,101.55,101.19,101.37,25636.0
2017-11-29 11:00:00,101.35,101.61,101.34,101.48,36174.0,101.35,101.61,101.34,101.48,36174.0
2017-11-29 11:10:00,101.52,101.62,101.24,101.28,48367.0,101.52,101.62,101.24,101.28,48367.0
2017-11-29 11:20:00,101.39,101.53,101.35,101.51,23115.0,101.39,101.53,101.35,101.51,23115.0
2017-11-29 11:30:00,101.48,101.61,101.32,101.48,21069.0,101.48,101.61,101.32,101.48,21069.0
2017-11-29 11:40:00,101.48,101.48,100.95,101.0,33905.0,101.48,101.48,100.95,101.0,33905.0
2017-11-29 11:50:00,100.97,101.03,100.78,100.94,28861.0,100.97,101.03,100.78,100.94,28861.0
2017-11-29 12:00:00,100.94,101.0,100.72,101.0,25183.0,100.94,101.0,100.72,101.0,25183.0
2017-11-29 12:10:00,100.99,101.2,100.97,101.17,22334.0,100.99,101.2,100.97,101.17,22334.0
2017-11-29 12:20:00,101.18,101.62,101.16,101.54,33446.0,101.18,101.62,101.16,101.54,33446.0
2017-11-29 12:30:00,101.53,101.66,101.52,101.61,21090.0,101.53,101.66,101.52,101.61,21090.0
2017-11-29 12:40:00,101.59,101.59,101.31,101.38,35885.0,101.59,101.59,101.31,101.38,35885.0
2017-11-29 12:50:00,101.38,101.68,101.34,101.65,36505.0,101.38,101.68,101.34,101.65,36505.0
2017-11-29 13:00:00,101.65,101.68,101.53,101.54,49340.0,101.65,101.68,101.53,101.54,49340.0
2017-11-29 13:10:00,101.54,101.59,101.45,101.53,14048.0,101.54,101.59,101.45,101.53,14048.0
2017-11-29 13:20:00,101.55,101.8,101.55,101.79,15729.0,101.55,101.8,101.55,101.79,15729.0
2017-11-29 13:30:00,101.79,101.8,101.62,101.63,19832.0,101.79,101.8,101.62,101.63,19832.0
2017-11-29 13:40:00,101.63,101.7,101.56,101.56,22786.0,101.63,101.7,101.56,101.56,22786.0
2017-11-29 13:50:00,101.56,101.61,101.4,101.53,20202.0,101.56,101.61,101.4,101.53,20202.0
2017-11-29 14:00:00,101.53,101.81,101.53,101.66,29348.0,101.53,101.81,101.53,101.66,29348.0
2017-11-29 14:10:00,101.64,101.77,101.64,101.74,25478.0,101.64,101.77,101.64,101.74,25478.0
2017-11-29 14:20:00,101.77,101.8,101.72,101.79,28908.0,101.77,101.8,101.72,101.79,28908.0
2017-11-29 14:30:00,101.81,101.85,101.74,101.74,27137.0,101.81,101.85,101.74,101.74,27137.0
2017-11-29 14:40:00,101.76,101.77,101.67,101.73,29548.0,101.76,101.77,101.67,101.73,29548.0
2017-11-29 14:50:00,101.73,101.84,101.69,101.69,30010.0,101.73,101.84,101.69,101.69,30010.0
2017-11-29 15:00:00,101.68,101.71,101.55,101.56,33771.0,101.68,101.71,101.55,101.56,33771.0
2017-11-29 15:10:00,101.56,101.59,101.45,101.47,23590.0,101.56,101.59,101.45,101.47,23590.0
2017-11-29 15:20:00,101.5,101.5,101.31,101.35,65961.0,101.5,101.5,101.31,101.35,65961.0
2017-11-29 15:30:00,101.36,101.41,101.28,101.36,61382.0,101.36,101.41,101.28,101.36,61382.0
2017-11-29 15:40:00,101.38,101.39,101.18,101.24,75129.0,101.38,101.39,101.18,101.24,75129.0
2017-11-29 15:50:00,101.24,101.4,101.23,101.35,161045.0,101.24,101.4,101.23,101.35,161045.0
2017-11-30 09:30:00,101.9,102.29,101.9,102.2,36567.0,101.9,102.29,101.9,102.2,36567.0
2017-11-30 09:40:00,102.12,102.23,101.95,102.19,27634.0,102.12,102.23,101.95,102.19,27634.0
2017-11-30 09:50:00,102.19,102.38,102.03,102.12,40863.0,102.19,102.38,102.03,102.12,40863.0
2017-11-30 10:00:00,102.15,102.36,102.11,102.24,36860.0,102.15,102.36,102.11,102.24,36860.0
2017-11-30 10:10:00,102.26,102.71,102.24,102.37,47399.0,102.26,102.71,102.24,102.37,47399.0
2017-11-30 10:20:00,102.38,102.76,102.26,102.76,54999.0,102.38,102.76,102.26,102.76,54999.0
2017-11-30 10:30:00,102.76,103.17,102.62,102.76,56353.0,102.76,103.17,102.62,102.76,56353.0
2017-11-30 10:40:00,102.81,103.0,102.75,102.9,27010.0,102.81,103.0,102.75,102.9,27010.0
2017-11-30 10:50:00,102.9,103.08,102.7,103.04,62477.0,102.9,103.08,102.7,103.04,62477.0
2017-11-30 11:00:00,103.02,103.11,102.81,102.88,61234.0,103.02,103.11,102.81,102.88,61234.0
2017-11-30 11:10:00,102.86,103.08,102.83,102.95,29268.0,102.86,103.08,102.83,102.95,29268.0
2017-11-30 11:20:00,102.94,103.07,102.84,102.96,29995.0,102.94,103.07,102.84,102.96,29995.0
2017-11-30 11:30:00,103.0,103.14,102.68,102.82,48419.0,103.0,103.14,102.68,102.82,48419.0
2017-11-30 11:40:00,102.82,103.02,102.82,102.9,26048.0,102.82,103.02,102.82,102.9,26048.0
2017-11-30 11:50:00,102.92,103.04,102.79,102.92,29918.0,102.92,103.04,102.79,102.92,29918.0
2017-11-30 12:00:00,102.94,103.02,102.64,102.82,29440.0,102.94,103.02,102.64,102.82,29440.0
2017-11-30 12:10:00,102.82,102.99,102.71,102.79,23661.0,102.82,102.99,102.71,102.79,23661.0
2017-11-30 12:20:00,102.82,102.99,102.82,102.98,12516.0,102.82,102.99,102.82,102.98,12516.0
2017-11-30 12:30:00,102.95,103.0,102.6,102.64,26140.0,102.95,103.0,102.6,102.64,26140.0
2017-11-30 12:40:00,102.67,102.76,102.54,102.64,37928.0,102.67,102.76,102.54,102.64,37928.0
2017-11-30 12:50:00,102.64,102.9,102.55,102.83,37609.0,102.64,102.9,102.55,102.83,37609.0
2017-11-30 13:00:00,102.83,102.88,102.72,102.84,53404.0,102.83,102.88,102.72,102.84,53404.0
2017-11-30 13:10:00,102.85,102.98,102.72,102.79,100261.0,102.85,102.98,102.72,102.79,100261.0
2017-11-30 13:20:00,102.82,103.08,102.79,102.97,32199.0,102.82,103.08,102.79,102.97,32199.0
2017-11-30 13:30:00,102.97,103.11,102.9,103.09,28020.0,102.97,103.11,102.9,103.09,28020.0
2017-11-30 13:40:00,103.1,103.12,102.91,103.0,19385.0,103.1,103.12,102.91,103.0,19385.0
2017-11-30 13:50:00,102.98,102.98,102.62,102.67,51977.0,102.98,102.98,102.62,102.67,51977.0
2017-11-30 14:00:00,102.65,102.74,102.63,102.65,30383.0,102.65,102.74,102.63,102.65,30383.0
2017-11-30 14:10:00,102.65,102.71,102.57,102.67,35746.0,102.65,102.71,102.57,102.67,35746.0
2017-11-30 14:20:00,102.69,102.74,102.58,102.66,25509.0,102.69,102.74,102.58,102.66,25509.0
2017-11-30 14:30:00,102.65,102.7,102.57,102.59,22238.0,102.65,102.7,102.57,102.59,22238.0
2017-11-30 14:40:00,102.57,102.58,102.35,102.4,37425.0,102.57,102.58,102.35,102.4,37425.0
2017-11-30 14:50:00,102.42,102.44,102.15,102.41,47358.0,102.42,102.44,102.15,102.41,47358.0
2017-11-30 15:00:00,102.4,102.42,102.26,102.27,38164.0,102.4,102.42,102.26,102.27,38164.0
2017-11-30 15:10:00,102.28,102.32,102.16,102.16,63645.0,102.28,102.32,102.16,102.16,63645.0
2017-11-30 15:20:00,102.17,102.25,102.07,102.11,48722.0,102.17,102.25,102.07,102.11,48722.0
2017-11-30 15:30:00,102.13,102.14,101.83,101.83,66674.0,102.13,102.14,101.83,101.83,66674.0
2017-11-30 15:40:00,101.86,102.1,101.85,102.06,103517.0,101.86,102.1,101.85,102.06,103517.0
2017-11-30 15:50:00,102.06,102.12,101.96,102.02,208028.0,102.06,102.12,101.96,102.02,208028.0
2017-12-01 09:30:00,102.43,102.77,102.04,102.58,26467.0,102.43,102.77,102.04,102.58,26467.0
2017-12-01 09:40:00,102.61,102.74,102.41,102.41,25483.0,102.61,102.74,102.41,102.41,25483.0
2017-12-01 09:50:00,102.45,102.55,102.25,102.41,15792.0,102.45,102.55,102.25,102.41,15792.0
2017-12-01 10:00:00,102.38,102.41,102.12,102.18,20831.0,102.38,102.41,102.12,102.18,20831.0
2017-12-01 10:10:00,102.12,102.18,101.89,102.03,21416.0,102.12,102.18,101.89,102.03,21416.0
2017-12-01 10:20:00,102.02,102.16,101.94,102.13,18494.0,102.02,102.16,101.94,102.13,18494.0
2017-12-01 10:30:00,102.11,102.31,102.05,102.25,17901.0,102.11,102.31,102.05,102.25,17901.0
2017-12-01 10:40:00,102.22,102.29,101.96,102.11,18069.0,102.22,102.29,101.96,102.11,18069.0
2017-12-01 10:50:00,102.11,102.19,102.04,102.05,38561.0,102.11,102.19,102.04,102.05,38561.0
2017-12-01 11:00:00,102.05,102.29,101.91,102.11,32506.0,102.05,102.29,101.91,102.11,32506.0
2017-12-01 11:10:00,102.07,102.11,101.33,101.56,33329.0,102.07,102.11,101.33,101.56,33329.0
2017-12-01 11:20:00,101.56,101.78,100.7,100.7,35920.0,101.56,101.78,100.7,100.7,35920.0
2017-12-01 11:30:00,100.83,101.08,100.5,100.82,50282.0,100.83,101.08,100.5,100.82,50282.0
2017-12-01 11:40:00,100.86,101.17,100.56,100.76,43817.0,100.86,101.17,100.56,100.76,43817.0
2017-12-01 11:50:00,100.74,101.56,100.51,101.43,30526.0,100.74,101.56,100.51,101.43,30526.0
2017-12-01 12:00:00,101.48,101.72,101.27,101.41,21501.0,101.48,101.72,101.27,101.41,21501.0
2017-12-01 12:10:00,101.37,101.51,101.01,101.08,20737.0,101.37,101.51,101.01,101.08,20737.0
2017-12-01 12:20:00,101.14,101.34,101.06,101.15,18374.0,101.14,101.34,101.06,101.15,18374.0
2017-12-01 12:30:00,101.11,101.12,100.74,100.94,14884.0,101.11,101.12,100.74,100.94,14884.0
2017-12-01 12:40:00,100.89,101.28,100.88,101.12,16646.0,100.89,101.28,100.88,101.12,16646.0
2017-12-01 12:50:00,101.22,101.49,101.22,101.31,21542.0,101.22,101.49,101.22,101.31,21542.0
2017-12-01 13:00:00,101.28,101.46,101.28,101.45,10360.0,101.28,101.46,101.28,101.45,10360.0
2017-12-01 13:10:00,101.45,101.64,101.42,101.62,17412.0,101.45,101.64,101.42,101.62,17412.0
2017-12-01 13:20:00,101.66,101.97,101.63,101.95,15920.0,101.66,101.97,101.63,101.95,15920.0
2017-12-01 13:30:00,101.95,102.25,101.95,102.01,27932.0,101.95,102.25,101.95,102.01,27932.0
2017-12-01 13:40:00,102.05,102.14,101.9,101.92,12016.0,102.05,102.14,101.9,101.92,12016.0
2017-12-01 13:50:00,101.94,102.1,101.9,102.08,8917.0,101.94,102.1,101.9,102.08,8917.0
2017-12-01 14:00:00,102.1,102.12,101.92,101.94,16631.0,102.1,102.12,101.92,101.94,16631.0
2017-12-01 14:10:00,101.99,102.25,101.99,102.24,16196.0,101.99,102.25,101.99,102.24,16196.0
2017-12-01 14:20:00,102.28,102.34,102.18,102.25,13484.0,102.28,102.34,102.18,102.25,13484.0
2017-12-01 14:30:00,102.25,102.27,102.14,102.19,25224.0,102.25,102.27,102.14,102.19,25224.0
2017-12-01 14:40:00,102.21,102.27,101.92,101.97,171642.0,102.21,102.27,101.92,101.97,171642.0
2017-12-01 14:50:00,101.93,102.12,101.92,102.07,16900.0,101.93,102.12,101.92,102.07,16900.0
2017-12-01 15:00:00,102.06,102.07,101.89,101.89,34507.0,102.06,102.07,101.89,101.89,34507.0
2017-12-01 15:10:00,101.91,102.11,101.9,102.1,99278.0,101.91,102.11,101.9,102.1,99278.0
2017-12-01 15:20:00,102.08,102.19,102.03,102.13,31488.0,102.08,102.19,102.03,102.13,31488.0
2017-12-01 15:30:00,102.15,102.26,102.13,102.21,35863.0,102.15,102.26,102.13,102.21,35863.0
2017-12-01 15:40:00,102.23,102.38,102.23,102.29,119209.0,102.23,102.38,102.23,102.29,119209.0
2017-12-01 15:50:00,102.28,102.33,102.23,102.29,101271.0,102.28,102.33,102.23,102.29,101271.0
2017-12-04 09:30:00,102.64,103.18,102.6,103.09,11931.0,102.64,103.18,102.6,103.09,11931.0
2017-12-04 09:40:00,103.23,103.23,102.87,103.17,15712.0,103.23,103.23,102.87,103.17,15712.0
2017-12-04 09:50:00,103.19,103.21,102.98,103.0,19851.0,103.19,103.21,102.98,103.0,19851.0
2017-12-04 10:00:00,103.0,103.26,102.82,102.89,20337.0,103.0,103.26,102.82,102.89,20337.0
2017-12-04 10:10:00,102.95,103.05,102.74,103.03,19934.0,102.95,103.05,102.74,103.03,19934.0
2017-12-04 10:20:00,103.03,103.06,102.86,102.89,34240.0,103.03,103.06,102.86,102.89,34240.0
2017-12-04 10:30:00,102.87,102.95,102.38,102.64,22762.0,102.87,102.95,102.38,102.64,22762.0
2017-12-04 10:40:00,102.62,102.74,102.34,102.48,17379.0,102.62,102.74,102.34,102.48,17379.0
2017-12-04 10:50:00,102.5,102.7,102.4,102.52,16939.0,102.5,102.7,102.4,102.52,16939.0
2017-12-04 11:00:00,102.53,102.66,102.15,102.19,27197.0,102.53,102.66,102.15,102.19,27197.0
2017-12-04 11:10:00,102.19,102.43,102.17,102.26,20456.0,102.19,102.43,102.17,102.26,20456.0
2017-12-04 11:20:00,102.25,102.51,102.13,102.35,29982.0,102.25,102.51,102.13,102.35,29982.0
2017-12-04 11:30:00,102.34,102.6,102.29,102.59,22025.0,102.34,102.6,102.29,102.59,22025.0
2017-12-04 11:40:00,102.6,102.64,102.22,102.22,25096.0,102.6,102.64,102.22,102.22,25096.0
2017-12-04 11:50:00,102.21,102.36,102.07,102.24,23421.0,102.21,102.36,102.07,102.24,23421.0
2017-12-04 12:00:00,102.25,102.27,102.13,102.24,15689.0,102.25,102.27,102.13,102.24,15689.0
2017-12-04 12:10:00,102.24,102.4,102.18,102.35,23116.0,102.24,102.4,102.18,102.35,23116.0
2017-12-04 12:20:00,102.38,102.38,102.15,102.17,11788.0,102.38,102.38,102.15,102.17,11788.0
2017-12-04 12:30:00,102.19,102.19,102.03,102.09,14937.0,102.19,102.19,102.03,102.09,14937.0
2017-12-04 12:40:00,102.08,102.14,101.91,101.98,10888.0,102.08,102.14,101.91,101.98,10888.0
2017-12-04 12:50:00,102.0,102.14,101.95,102.14,13792.0,102.0,102.14,101.95,102.14,13792.0
2017-12-04 13:00:00,102.12,102.28,102.1,102.18,15444.0,102.12,102.28,102.1,102.18,15444.0
2017-12-04 13:10:00,102.2,102.28,102.12,102.13,13755.0,102.2,102.28,102.12,102.13,13755.0
2017-12-04 13:20:00,102.16,102.21,102.12,102.18,12579.0,102.16,102.21,102.12,102.18,12579.0
2017-12-04 13:30:00,102.17,102.26,102.13,102.26,14473.0,102.17,102.26,102.13,102.26,14473.0
2017-12-04 13:40:00,102.26,102.33,102.11,102.12,18099.0,102.26,102.33,102.11,102.12,18099.0
2017-12-04 13:50:00,102.09,102.27,102.07,102.11,23342.0,102.09,102.27,102.07,102.11,23342.0
2017-12-04 14:00:00,102.09,102.22,102.06,102.14,23688.0,102.09,102.22,102.06,102.14,23688.0
2017-12-04 14:10:00,102.08,102.12,101.95,102.07,32082.0,102.08,102.12,101.95,102.07,32082.0
2017-12-04 14:20:00,102.07,102.15,101.83,101.87,48445.0,102.07,102.15,101.83,101.87,48445.0
2017-12-04 14:30:00,101.86,101.93,101.74,101.89,32358.0,101.86,101.93,101.74,101.89,32358.0
2017-12-04 14:40:00,101.89,102.03,101.84,101.94,27776.0,101.89,102.03,101.84,101.94,27776.0
2017-12-04 14:50:00,101.94,102.05,101.84,101.92,31343.0,101.94,102.05,101.84,101.92,31343.0
2017-12-04 15:00:00,101.94,101.94,101.58,101.65,20632.0,101.94,101.94,101.58,101.65,20632.0
2017-12-04 15:10:00,101.63,101.65,101.39,101.44,30336.0,101.63,101.65,101.39,101.44,30336.0
2017-12-04 15:20:00,101.45,101.52,101.25,101.39,28066.0,101.45,101.52,101.25,101.39,28066.0
2017-12-04 15:30:00,101.39,101.41,101.2,101.38,46861.0,101.39,101.41,101.2,101.38,46861.0
2017-12-04 15:40:00,101.38,101.41,101.22,101.34,71981.0,101.38,101.41,101.22,101.34,71981.0
2017-12-04 15:50:00,101.34,101.37,101.22,101.22,168511.0,101.34,101.37,101.22,101.22,168511.0
2017-12-05 09:30:00,101.15,102.44,100.91,102.17,38674.0,101.15,102.44,100.91,102.17,38674.0
2017-12-05 09:40:00,102.03,102.55,101.89,101.93,22904.0,102.03,102.55,101.89,101.93,22904.0
2017-12-05 09:50:00,101.94,102.07,101.56,101.69,23400.0,101.94,102.07,101.56,101.69,23400.0
2017-12-05 10:00:00,101.69,101.84,101.32,101.48,38036.0,101.69,101.84,101.32,101.48,38036.0
2017-12-05 10:10:00,101.5,101.74,101.38,101.72,21027.0,101.5,101.74,101.38,101.72,21027.0
2017-12-05 10:20:00,101.7,101.79,101.29,101.5,16553.0,101.7,101.79,101.29,101.5,16553.0
2017-12-05 10:30:00,101.51,101.54,101.35,101.37,21786.0,101.51,101.54,101.35,101.37,21786.0
2017-12-05 10:40:00,101.34,101.41,101.14,101.38,17202.0,101.34,101.41,101.14,101.38,17202.0
2017-12-05 10:50:00,101.41,101.49,101.25,101.44,13699.0,101.41,101.49,101.25,101.44,13699.0
2017-12-05 11:00:00,101.42,101.65,101.4,101.63,14029.0,101.42,101.65,101.4,101.63,14029.0
2017-12-05 11:10:00,101.67,101.76,101.6,101.7,16418.0,101.67,101.76,101.6,101.7,16418.0
2017-12-05 11:20:00,101.7,101.75,101.6,101.65,12889.0,101.7,101.75,101.6,101.65,12889.0
2017-12-05 11:30:00,101.71,101.76,101.58,101.66,14853.0,101.71,101.76,101.58,101.66,14853.0
2017-12-05 11:40:00,101.69,101.69,101.46,101.62,18139.0,101.69,101.69,101.46,101.62,18139.0
2017-12-05 11:50:00,101.61,101.66,101.32,101.36,13827.0,101.61,101.66,101.32,101.36,13827.0
2017-12-05 12:00:00,101.38,101.39,100.95,101.04,17011.0,101.38,101.39,100.95,101.04,17011.0
2017-12-05 12:10:00,101.02,101.12,100.97,101.11,12570.0,101.02,101.12,100.97,101.11,12570.0
2017-12-05 12:20:00,101.13,101.17,101.01,101.14,13760.0,101.13,101.17,101.01,101.14,13760.0
2017-12-05 12:30:00,101.13,101.32,101.09,101.21,15459.0,101.13,101.32,101.09,101.21,15459.0
2017-12-05 12:40:00,101.16,101.29,101.11,101.16,15848.0,101.16,101.29,101.11,101.16,15848.0
2017-12-05 12:50:00,101.17,101.33,101.17,101.21,7612.0,101.17,101.33,101.17,101.21,7612.0
2017-12-05 13:00:00,101.27,101.35,101.26,101.27,8240.0,101.27,101.35,101.26,101.27,8240.0
2017-12-05 13:10:00,101.27,101.45,101.27,101.44,11611.0,101.27,101.45,101.27,101.44,11611.0
2017-12-05 13:20:00,101.45,101.46,101.38,101.38,6851.0,101.45,101.46,101.38,101.38,6851.0
2017-12-05 13:30:00,101.4,101.41,101.28,101.28,7260.0,101.4,101.41,101.28,101.28,7260.0
2017-12-05 13:40:00,101.28,101.38,101.28,101.35,9843.0,101.28,101.38,101.28,101.35,9843.0
2017-12-05 13:50:00,101.36,101.45,101.36,101.37,9679.0,101.36,101.45,101.36,101.37,9679.0
2017-12-05 14:00:00,101.38,101.42,101.32,101.34,9519.0,101.38,101.42,101.32,101.34,9519.0
2017-12-05 14:10:00,101.34,101.34,101.25,101.27,9121.0,101.34,101.34,101.25,101.27,9121.0
2017-12-05 14:20:00,101.26,101.35,101.22,101.34,12557.0,101.26,101.35,101.22,101.34,12557.0
2017-12-05 14:30:00,101.34,101.37,101.26,101.28,13566.0,101.34,101.37,101.26,101.28,13566.0
2017-12-05 14:40:00,101.28,101.29,101.23,101.24,11676.0,101.28,101.29,101.23,101.24,11676.0
2017-12-05 14:50:00,101.25,101.29,101.09,101.16,9747.0,101.25,101.29,101.09,101.16,9747.0
2017-12-05 15:00:00,101.17,101.2,101.1,101.12,16261.0,101.17,101.2,101.1,101.12,16261.0
2017-12-05 15:10:00,101.12,101.19,101.04,101.08,17386.0,101.12,101.19,101.04,101.08,17386.0
2017-12-05 15:20:00,101.07,101.34,101.05,101.31,19043.0,101.07,101.34,101.05,101.31,19043.0
2017-12-05 15:30:00,101.34,101.34,101.14,101.15,37213.0,101.34,101.34,101.14,101.15,37213.0
2017-12-05 15:40:00,101.14,101.27,101.14,101.16,52044.0,101.14,101.27,101.14,101.16,52044.0
2017-12-05 15:50:00,101.18,101.2,100.87,100.99,94761.0,101.18,101.2,100.87,100.99,94761.0
2017-12-06 09:30:00,100.93,101.96,100.93,101.57,14599.0,100.93,101.96,100.93,101.57,14599.0
2017-12-06 09:40:00,101.55,101.62,101.34,101.49,26498.0,101.55,101.62,101.34,101.49,26498.0
2017-12-06 09:50:00,101.4,101.42,100.65,100.7,23276.0,101.4,101.42,100.65,100.7,23276.0
2017-12-06 10:00:00,100.78,101.15,100.41,100.91,12854.0,100.78,101.15,100.41,100.91,12854.0
2017-12-06 10:10:00,100.96,101.1,100.81,101.1,12110.0,100.96,101.1,100.81,101.1,12110.0
2017-12-06 10:20:00,101.09,101.37,101.01,101.09,23184.0,101.09,101.37,101.01,101.09,23184.0
2017-12-06 10:30:00,101.08,101.21,100.88,100.88,23348.0,101.08,101.21,100.88,100.88,23348.0
2017-12-06 10:40:00,100.77,101.04,100.74,100.9,16545.0,100.77,101.04,100.74,100.9,16545.0
2017-12-06 10:50:00,100.9,101.22,100.85,101.22,22725.0,100.9,101.22,100.85,101.22,22725.0
2017-12-06 11:00:00,101.21,101.37,101.11,101.13,10616.0,101.21,101.37,101.11,101.13,10616.0
2017-12-06 11:10:00,101.09,101.34,101.08,101.3,7700.0,101.09,101.34,101.08,101.3,7700.0
2017-12-06 11:20:00,101.28,101.37,101.14,101.34,13233.0,101.28,101.37,101.14,101.34,13233.0
2017-12-06 11:30:00,101.36,101.44,101.24,101.24,15600.0,101.36,101.44,101.24,101.24,15600.0
2017-12-06 11:40:00,101.29,101.34,101.02,101.02,11335.0,101.29,101.34,101.02,101.02,11335.0
2017-12-06 11:50:00,100.96,101.1,100.84,101.02,12820.0,100.96,101.1,100.84,101.02,12820.0
2017-12-06 12:00:00,101.06,101.11,100.97,101.01,9309.0,101.06,101.11,100.97,101.01,9309.0
2017-12-06 12:10:00,100.97,100.98,100.84,100.87,12350.0,100.97,100.98,100.84,100.87,12350.0
2017-12-06 12:20:00,100.84,100.9,100.62,100.65,10384.0,100.84,100.9,100.62,100.65,10384.0
2017-12-06 12:30:00,100.61,100.85,100.53,100.77,19203.0,100.61,100.85,100.53,100.77,19203.0
2017-12-06 12:40:00,100.7,100.93,100.59,100.74,9845.0,100.7,100.93,100.59,100.74,9845.0
2017-12-06 12:50:00,100.71,100.86,100.65,100.73,8794.0,100.71,100.86,100.65,100.73,8794.0
2017-12-06 13:00:00,100.77,100.81,100.45,100.61,8239.0,100.77,100.81,100.45,100.61,8239.0
2017-12-06 13:10:00,100.6,100.69,100.47,100.62,13529.0,100.6,100.69,100.47,100.62,13529.0
2017-12-06 13:20:00,100.62,100.7,100.44,100.59,9570.0,100.62,100.7,100.44,100.59,9570.0
2017-12-06 13:30:00,100.57,100.7,100.56,100.65,10000.0,100.57,100.7,100.56,100.65,10000.0
2017-12-06 13:40:00,100.68,100.69,100.55,100.66,9300.0,100.68,100.69,100.55,100.66,9300.0
2017-12-06 13:50:00,100.68,100.75,100.64,100.67,8038.0,100.68,100.75,100.64,100.67,8038.0
2017-12-06 14:00:00,100.71,100.9,100.66,100.87,13509.0,100.71,100.9,100.66,100.87,13509.0
2017-12-06 14:10:00,100.88,101.0,100.85,100.98,8000.0,100.88,101.0,100.85,100.98,8000.0
2017-12-06 14:20:00,100.98,101.08,100.93,100.98,15686.0,100.98,101.08,100.93,100.98,15686.0
2017-12-06 14:30:00,100.94,101.09,100.9,101.06,13029.0,100.94,101.09,100.9,101.06,13029.0
2017-12-06 14:40:00,101.07,101.08,100.87,100.88,14976.0,101.07,101.08,100.87,100.88,14976.0
2017-12-06 14:50:00,100.87,101.11,100.87,101.09,41491.0,100.87,101.11,100.87,101.09,41491.0
2017-12-06 15:00:00,101.09,101.13,100.97,101.1,14487.0,101.09,101.13,100.97,101.1,14487.0
2017-12-06 15:10:00,101.12,101.21,101.05,101.2,14269.0,101.12,101.21,101.05,101.2,14269.0
2017-12-06 15:20:00,101.18,101.25,101.08,101.19,20051.0,101.18,101.25,101.08,101.19,20051.0
2017-12-06 15:30:00,101.19,101.19,100.94,101.06,33227.0,101.19,101.19,100.94,101.06,33227.0
2017-12-06 15:40:00,101.04,101.18,101.02,101.11,45118.0,101.04,101.18,101.02,101.11,45118.0
2017-12-06 15:50:00,101.1,101.19,101.07,101.1,70824.0,101.1,101.19,101.07,101.1,70824.0
2017-12-07 09:30:00,101.1,101.5,101.1,101.29,27068.0,101.1,101.5,101.1,101.29,27068.0
2017-12-07 09:40:00,101.39,101.39,100.89,101.12,7805.0,101.39,101.39,100.89,101.12,7805.0
2017-12-07 09:50:00,101.16,101.48,101.09,101.09,8362.0,101.16,101.48,101.09,101.09,8362.0
2017-12-07 10:00:00,101.09,101.24,100.94,101.18,6265.0,101.09,101.24,100.94,101.18,6265.0
2017-12-07 10:10:00,101.17,101.2,100.89,100.98,6930.0,101.17,101.2,100.89,100.98,6930.0
2017-12-07 10:20:00,101.01,101.02,100.83,100.97,43280.0,101.01,101.02,100.83,100.97,43280.0
2017-12-07 10:30:00,100.99,101.18,100.99,101.12,28460.0,100.99,101.18,100.99,101.12,28460.0
2017-12-07 10:40:00,101.1,101.27,101.07,101.09,13705.0,101.1,101.27,101.07,101.09,13705.0
2017-12-07 10:50:00,101.13,101.25,101.13,101.22,8633.0,101.13,101.25,101.13,101.22,8633.0
2017-12-07 11:00:00,101.24,101.41,100.92,100.95,12008.0,101.24,101.41,100.92,100.95,12008.0
2017-12-07 11:10:00,100.98,101.02,100.84,100.91,11609.0,100.98,101.02,100.84,100.91,11609.0
2017-12-07 11:20:00,100.94,101.15,100.84,101.05,13598.0,100.94,101.15,100.84,101.05,13598.0
2017-12-07 11:30:00,101.05,101.39,101.05,101.27,7135.0,101.05,101.39,101.05,101.27,7135.0
2017-12-07 11:40:00,101.3,101.39,101.12,101.18,12286.0,101.3,101.39,101.12,101.18,12286.0
2017-12-07 11:50:00,101.15,101.24,101.1,101.12,7941.0,101.15,101.24,101.1,101.12,7941.0
2017-12-07 12:00:00,101.12,101.17,101.03,101.08,7811.0,101.12,101.17,101.03,101.08,7811.0
2017-12-07 12:10:00,101.07,101.1,100.94,101.07,7046.0,101.07,101.1,100.94,101.07,7046.0
2017-12-07 12:20:00,101.07,101.24,100.94,100.97,10716.0,101.07,101.24,100.94,100.97,10716.0
2017-12-07 12:30:00,101.02,101.19,101.02,101.14,5220.0,101.02,101.19,101.02,101.14,5220.0
2017-12-07 12:40:00,101.13,101.18,101.09,101.15,4297.0,101.13,101.18,101.09,101.15,4297.0
2017-12-07 12:50:00,101.18,101.28,101.14,101.21,4859.0,101.18,101.28,101.14,101.21,4859.0
2017-12-07 13:00:00,101.24,101.24,101.07,101.07,20478.0,101.24,101.24,101.07,101.07,20478.0
2017-12-07 13:10:00,101.08,101.19,101.06,101.15,5479.0,101.08,101.19,101.06,101.15,5479.0
2017-12-07 13:20:00,101.12,101.23,101.06,101.23,4033.0,101.12,101.23,101.06,101.23,4033.0
2017-12-07 13:30:00,101.23,101.27,101.19,101.21,4735.0,101.23,101.27,101.19,101.21,4735.0
2017-12-07 13:40:00,101.2,101.37,101.2,101.31,7738.0,101.2,101.37,101.2,101.31,7738.0
2017-12-07 13:50:00,101.33,101.36,101.18,101.18,7320.0,101.33,101.36,101.18,101.18,7320.0
2017-12-07 14:00:00,101.21,101.25,101.11,101.21,6500.0,101.21,101.25,101.11,101.21,6500.0
2017-12-07 14:10:00,101.22,101.26,101.13,101.14,9354.0,101.22,101.26,101.13,101.14,9354.0
2017-12-07 14:20:00,101.14,101.16,101.05,101.1,6106.0,101.14,101.16,101.05,101.1,6106.0
2017-12-07 14:30:00,101.05,101.08,100.97,101.04,9000.0,101.05,101.08,100.97,101.04,9000.0
2017-12-07 14:40:00,101.04,101.05,100.9,100.97,10507.0,101.04,101.05,100.9,100.97,10507.0
2017-12-07 14:50:00,100.98,101.04,100.97,101.0,6696.0,100.98,101.04,100.97,101.0,6696.0
2017-12-07 15:00:00,101.01,101.08,100.98,101.0,13136.0,101.01,101.08,100.98,101.0,13136.0
2017-12-07 15:10:00,100.99,101.04,100.92,100.97,10008.0,100.99,101.04,100.92,100.97,10008.0
2017-12-07 15:20:00,100.97,101.08,100.94,100.96,11606.0,100.97,101.08,100.94,100.96,11606.0
2017-12-07 15:30:00,100.96,101.02,100.91,100.96,25445.0,100.96,101.02,100.91,100.96,25445.0
2017-12-07 15:40:00,100.99,101.03,100.92,100.93,29924.0,100.99,101.03,100.92,100.93,29924.0
2017-12-07 15:50:00,100.91,100.96,100.84,100.94,71889.0,100.91,100.96,100.84,100.94,71889.0
2017-12-08 09:30:00,101.06,101.15,100.65,100.65,8587.0,101.06,101.15,100.65,100.65,8587.0
2017-12-08 09:40:00,100.65,101.27,100.65,101.07,7819.0,100.65,101.27,100.65,101.07,7819.0
2017-12-08 09:50:00,101.12,101.2,100.76,100.76,18100.0,101.12,101.2,100.76,100.76,18100.0
2017-12-08 10:00:00,100.96,101.06,100.95,100.97,12090.0,100.96,101.06,100.95,100.97,12090.0
2017-12-08 10:10:00,100.95,101.04,100.9,100.99,12726.0,100.95,101.04,100.9,100.99,12726.0
2017-12-08 10:20:00,101.01,101.13,100.98,100.98,13791.0,101.01,101.13,100.98,100.98,13791.0
2017-12-08 10:30:00,100.97,101.01,100.76,100.82,13350.0,100.97,101.01,100.76,100.82,13350.0
2017-12-08 10:40:00,100.84,101.04,100.83,100.95,16093.0,100.84,101.04,100.83,100.95,16093.0
2017-12-08 10:50:00,100.97,101.04,100.91,100.96,10382.0,100.97,101.04,100.91,100.96,10382.0
2017-12-08 11:00:00,101.01,101.19,100.95,101.18,11429.0,101.01,101.19,100.95,101.18,11429.0
2017-12-08 11:10:00,101.18,101.28,101.11,101.28,30042.0,101.18,101.28,101.11,101.28,30042.0
2017-12-08 11:20:00,101.3,101.3,101.14,101.14,5355.0,101.3,101.3,101.14,101.14,5355.0
2017-12-08 11:30:00,101.17,101.24,101.14,101.15,10709.0,101.17,101.24,101.14,101.15,10709.0
2017-12-08 11:40:00,101.2,101.45,101.2,101.41,11054.0,101.2,101.45,101.2,101.41,11054.0
2017-12-08 11:50:00,101.38,101.43,101.29,101.43,8345.0,101.38,101.43,101.29,101.43,8345.0
2017-12-08 12:00:00,101.4,101.41,101.3,101.39,5094.0,101.4,101.41,101.3,101.39,5094.0
2017-12-08 12:10:00,101.41,101.56,101.37,101.55,8102.0,101.41,101.56,101.37,101.55,8102.0
2017-12-08 12:20:00,101.59,101.86,101.59,101.78,8811.0,101.59,101.86,101.59,101.78,8811.0
2017-12-08 12:30:00,101.76,101.81,101.68,101.69,7244.0,101.76,101.81,101.68,101.69,7244.0
2017-12-08 12:40:00,101.69,101.69,101.52,101.54,8385.0,101.69,101.69,101.52,101.54,8385.0
2017-12-08 12:50:00,101.54,101.59,101.52,101.58,4447.0,101.54,101.59,101.52,101.58,4447.0
2017-12-08 13:00:00,101.59,101.66,101.56,101.62,8668.0,101.59,101.66,101.56,101.62,8668.0
2017-12-08 13:10:00,101.63,101.67,101.54,101.64,7000.0,101.63,101.67,101.54,101.64,7000.0
2017-12-08 13:20:00,101.62,101.67,101.5,101.62,12215.0,101.62,101.67,101.5,101.62,12215.0
2017-12-08 13:30:00,101.62,101.69,101.59,101.67,10771.0,101.62,101.69,101.59,101.67,10771.0
2017-12-08 13:40:00,101.64,101.65,101.56,101.62,4970.0,101.64,101.65,101.56,101.62,4970.0
2017-12-08 13:50:00,101.64,101.64,101.54,101.58,10079.0,101.64,101.64,101.54,101.58,10079.0
2017-12-08 14:00:00,101.58,101.66,101.57,101.57,10595.0,101.58,101.66,101.57,101.57,10595.0
2017-12-08 14:10:00,101.58,101.58,101.41,101.49,7720.0,101.58,101.58,101.41,101.49,7720.0
2017-12-08 14:20:00,101.5,101.52,101.36,101.52,10428.0,101.5,101.52,101.36,101.52,10428.0
2017-12-08 14:30:00,101.49,101.5,101.46,101.48,9149.0,101.49,101.5,101.46,101.48,9149.0
2017-12-08 14:40:00,101.51,101.51,101.4,101.49,11425.0,101.51,101.51,101.4,101.49,11425.0
2017-12-08 14:50:00,101.48,101.53,101.45,101.5,6700.0,101.48,101.53,101.45,101.5,6700.0
2017-12-08 15:00:00,101.49,101.53,101.43,101.43,13738.0,101.49,101.53,101.43,101.43,13738.0
2017-12-08 15:10:00,101.44,101.47,101.38,101.41,17189.0,101.44,101.47,101.38,101.41,17189.0
2017-12-08 15:20:00,101.41,101.5,101.41,101.45,14272.0,101.41,101.5,101.41,101.45,14272.0
2017-12-08 15:30:00,101.45,101.46,101.33,101.4,23658.0,101.45,101.46,101.33,101.4,23658.0
2017-12-08 15:40:00,101.4,101.4,101.26,101.26,34789.0,101.4,101.4,101.26,101.26,34789.0
2017-12-08 15:50:00,101.25,101.51,101.25,101.45,68905.0,101.25,101.51,101.25,101.45,68905.0
2017-12-11 09:30:00,101.93,102.22,101.77,101.77,19256.0,101.93,102.22,101.77,101.77,19256.0
2017-12-11 09:40:00,101.77,101.85,101.35,101.4,12210.0,101.77,101.85,101.35,101.4,12210.0
2017-12-11 09:50:00,101.44,101.46,101.06,101.2,26063.0,101.44,101.46,101.06,101.2,26063.0
2017-12-11 10:00:00,101.37,101.74,101.25,101.61,11431.0,101.37,101.74,101.25,101.61,11431.0
2017-12-11 10:10:00,101.62,101.67,101.11,101.23,16744.0,101.62,101.67,101.11,101.23,16744.0
2017-12-11 10:20:00,101.22,101.33,101.12,101.12,10413.0,101.22,101.33,101.12,101.12,10413.0
2017-12-11 10:30:00,101.13,101.19,101.01,101.08,16953.0,101.13,101.19,101.01,101.08,16953.0
2017-12-11 10:40:00,101.06,101.4,100.94,101.23,17703.0,101.06,101.4,100.94,101.23,17703.0
2017-12-11 10:50:00,101.23,101.43,101.09,101.09,13888.0,101.23,101.43,101.09,101.09,13888.0
2017-12-11 11:00:00,101.13,101.32,101.11,101.26,16883.0,101.13,101.32,101.11,101.26,16883.0
2017-12-11 11:10:00,101.32,101.64,101.3,101.57,12303.0,101.32,101.64,101.3,101.57,12303.0
2017-12-11 11:20:00,101.54,101.58,101.46,101.58,11774.0,101.54,101.58,101.46,101.58,11774.0
2017-12-11 11:30:00,101.52,101.6,101.48,101.55,12811.0,101.52,101.6,101.48,101.55,12811.0
2017-12-11 11:40:00,101.59,101.59,101.44,101.52,10604.0,101.59,101.59,101.44,101.52,10604.0
2017-12-11 11:50:00,101.45,101.51,101.35,101.4,13908.0,101.45,101.51,101.35,101.4,13908.0
2017-12-11 12:00:00,101.41,101.74,101.41,101.66,13307.0,101.41,101.74,101.41,101.66,13307.0
2017-12-11 12:10:00,101.59,101.69,101.57,101.67,8149.0,101.59,101.69,101.57,101.67,8149.0
2017-12-11 12:20:00,101.64,101.83,101.6,101.83,15247.0,101.64,101.83,101.6,101.83,15247.0
2017-12-11 12:30:00,101.81,101.87,101.68,101.79,23002.0,101.81,101.87,101.68,101.79,23002.0
2017-12-11 12:40:00,101.81,101.81,101.58,101.64,11548.0,101.81,101.81,101.58,101.64,11548.0
2017-12-11 12:50:00,101.67,101.8,101.64,101.73,32827.0,101.67,101.8,101.64,101.73,32827.0
2017-12-11 13:00:00,101.78,101.78,101.61,101.67,18352.0,101.78,101.78,101.61,101.67,18352.0
2017-12-11 13:10:00,101.65,101.84,101.65,101.73,11059.0,101.65,101.84,101.65,101.73,11059.0
2017-12-11 13:20:00,101.73,101.75,101.67,101.7,3600.0,101.73,101.75,101.67,101.7,3600.0
2017-12-11 13:30:00,101.67,101.74,101.64,101.68,8390.0,101.67,101.74,101.64,101.68,8390.0
2017-12-11 13:40:00,101.68,101.77,101.59,101.72,7922.0,101.68,101.77,101.59,101.72,7922.0
2017-12-11 13:50:00,101.68,101.87,101.65,101.83,8588.0,101.68,101.87,101.65,101.83,8588.0
2017-12-11 14:00:00,101.82,101.87,101.79,101.87,10600.0,101.82,101.87,101.79,101.87,10600.0
2017-12-11 14:10:00,101.84,101.9,101.7,101.7,13464.0,101.84,101.9,101.7,101.7,13464.0
2017-12-11 14:20:00,101.7,101.75,101.57,101.64,8204.0,101.7,101.75,101.57,101.64,8204.0
2017-12-11 14:30:00,101.63,101.68,101.57,101.67,7211.0,101.63,101.68,101.57,101.67,7211.0
2017-12-11 14:40:00,101.67,101.69,101.63,101.65,8220.0,101.67,101.69,101.63,101.65,8220.0
2017-12-11 14:50:00,101.65,101.76,101.5,101.7,10976.0,101.65,101.76,101.5,101.7,10976.0
2017-12-11 15:00:00,101.73,101.73,101.55,101.58,9299.0,101.73,101.73,101.55,101.58,9299.0
2017-12-11 15:10:00,101.6,101.62,101.44,101.44,15006.0,101.6,101.62,101.44,101.44,15006.0
2017-12-11 15:20:00,101.45,101.56,101.43,101.55,13637.0,101.45,101.56,101.43,101.55,13637.0
2017-12-11 15:30:00,101.55,101.66,101.51,101.65,21115.0,101.55,101.66,101.51,101.65,21115.0
2017-12-11 15:40:00,101.65,101.66,101.53,101.58,32122.0,101.65,101.66,101.53,101.58,32122.0
2017-12-11 15:50:00,101.59,101.69,101.55,101.65,82988.0,101.59,101.69,101.55,101.65,82988.0
2017-12-12 09:30:00,101.68,101.83,101.21,101.4,17927.0,101.68,101.83,101.21,101.4,17927.0
2017-12-12 09:40:00,101.3,101.53,101.29,101.53,6852.0,101.3,101.53,101.29,101.53,6852.0
2017-12-12 09:50:00,101.51,101.63,101.26,101.28,10150.0,101.51,101.63,101.26,101.28,10150.0
2017-12-12 10:00:00,101.35,101.56,101.35,101.49,12809.0,101.35,101.56,101.35,101.49,12809.0
2017-12-12 10:10:00,101.51,101.56,101.27,101.27,8504.0,101.51,101.56,101.27,101.27,8504.0
2017-12-12 10:20:00,101.31,101.51,101.31,101.4,4483.0,101.31,101.51,101.31,101.4,4483.0
2017-12-12 10:30:00,101.42,101.47,101.38,101.44,11462.0,101.42,101.47,101.38,101.44,11462.0
2017-12-12 10:40:00,101.41,101.41,101.33,101.33,4961.0,101.41,101.41,101.33,101.33,4961.0
2017-12-12 10:50:00,101.3,101.3,101.11,101.12,21956.0,101.3,101.3,101.11,101.12,21956.0
2017-12-12 11:00:00,101.12,101.14,101.08,101.08,5400.0,101.12,101.14,101.08,101.08,5400.0
2017-12-12 11:10:00,101.08,101.18,100.97,100.99,16741.0,101.08,101.18,100.97,100.99,16741.0
2017-12-12 11:20:00,101.01,101.06,100.86,100.95,10692.0,101.01,101.06,100.86,100.95,10692.0
2017-12-12 11:30:00,100.97,101.05,100.9,100.96,6730.0,100.97,101.05,100.9,100.96,6730.0
2017-12-12 11:40:00,100.94,100.99,100.87,100.93,9298.0,100.94,100.99,100.87,100.93,9298.0
2017-12-12 11:50:00,100.98,101.07,100.9,101.05,5600.0,100.98,101.07,100.9,101.05,5600.0
2017-12-12 12:00:00,101.07,101.27,101.04,101.25,5000.0,101.07,101.27,101.04,101.25,5000.0
2017-12-12 12:10:00,101.25,101.34,101.21,101.34,5034.0,101.25,101.34,101.21,101.34,5034.0
2017-12-12 12:20:00,101.33,101.42,101.23,101.27,6765.0,101.33,101.42,101.23,101.27,6765.0
2017-12-12 12:30:00,101.24,101.33,101.21,101.25,4790.0,101.24,101.33,101.21,101.25,4790.0
2017-12-12 12:40:00,101.22,101.3,101.21,101.26,5590.0,101.22,101.3,101.21,101.26,5590.0
2017-12-12 12:50:00,101.29,101.31,101.25,101.28,4534.0,101.29,101.31,101.25,101.28,4534.0
2017-12-12 13:00:00,101.31,101.31,101.25,101.26,8179.0,101.31,101.31,101.25,101.26,8179.0
2017-12-12 13:10:00,101.28,101.38,101.27,101.38,7755.0,101.28,101.38,101.27,101.38,7755.0
2017-12-12 13:20:00,101.4,101.52,101.4,101.46,7123.0,101.4,101.52,101.4,101.46,7123.0
2017-12-12 13:30:00,101.31,101.49,101.3,101.49,4315.0,101.31,101.49,101.3,101.49,4315.0
2017-12-12 13:40:00,101.46,101.48,101.39,101.42,8062.0,101.46,101.48,101.39,101.42,8062.0
2017-12-12 13:50:00,101.39,101.5,101.39,101.5,9223.0,101.39,101.5,101.39,101.5,9223.0
2017-12-12 14:00:00,101.5,101.51,101.35,101.42,7397.0,101.5,101.51,101.35,101.42,7397.0
2017-12-12 14:10:00,101.43,101.54,101.35,101.47,9449.0,101.43,101.54,101.35,101.47,9449.0
2017-12-12 14:20:00,101.49,101.52,101.46,101.52,7486.0,101.49,101.52,101.46,101.52,7486.0
2017-12-12 14:30:00,101.52,101.6,101.52,101.58,11044.0,101.52,101.6,101.52,101.58,11044.0
2017-12-12 14:40:00,101.58,101.6,101.53,101.56,11676.0,101.58,101.6,101.53,101.56,11676.0
2017-12-12 14:50:00,101.57,101.63,101.57,101.63,9579.0,101.57,101.63,101.57,101.63,9579.0
2017-12-12 15:00:00,101.64,101.69,101.63,101.66,20376.0,101.64,101.69,101.63,101.66,20376.0
2017-12-12 15:10:00,101.66,101.76,101.66,101.7,14930.0,101.66,101.76,101.66,101.7,14930.0
2017-12-12 15:20:00,101.71,101.78,101.38,101.63,50873.0,101.71,101.78,101.38,101.63,50873.0
2017-12-12 15:30:00,101.63,101.76,101.53,101.74,23598.0,101.63,101.76,101.53,101.74,23598.0
2017-12-12 15:40:00,101.74,101.78,101.59,101.74,36821.0,101.74,101.78,101.59,101.74,36821.0
2017-12-12 15:50:00,101.72,101.77,101.56,101.73,110196.0,101.72,101.77,101.56,101.73,110196.0
2017-12-13 09:30:00,101.83,102.29,101.3,102.0,31907.0,101.83,102.29,101.3,102.0,31907.0
2017-12-13 09:40:00,102.23,102.61,102.12,102.51,19377.0,102.23,102.61,102.12,102.51,19377.0
2017-12-13 09:50:00,102.55,102.67,102.39,102.44,36108.0,102.55,102.67,102.39,102.44,36108.0
2017-12-13 10:00:00,102.47,102.51,102.27,102.27,19656.0,102.47,102.51,102.27,102.27,19656.0
2017-12-13 10:10:00,102.29,102.42,102.26,102.34,14617.0,102.29,102.42,102.26,102.34,14617.0
2017-12-13 10:20:00,102.34,102.51,102.34,102.44,8358.0,102.34,102.51,102.34,102.44,8358.0
2017-12-13 10:30:00,102.42,102.5,102.35,102.35,11814.0,102.42,102.5,102.35,102.35,11814.0
2017-12-13 10:40:00,102.34,102.45,102.28,102.4,9100.0,102.34,102.45,102.28,102.4,9100.0
2017-12-13 10:50:00,102.4,102.58,102.34,102.49,25795.0,102.4,102.58,102.34,102.49,25795.0
2017-12-13 11:00:00,102.51,103.07,102.46,102.95,196254.0,102.51,103.07,102.46,102.95,196254.0
2017-12-13 11:10:00,102.93,102.97,102.85,102.88,23194.0,102.93,102.97,102.85,102.88,23194.0
2017-12-13 11:20:00,102.86,103.17,102.85,103.17,10632.0,102.86,103.17,102.85,103.17,10632.0
2017-12-13 11:30:00,103.18,103.22,102.76,102.76,58756.0,103.18,103.22,102.76,102.76,58756.0
2017-12-13 11:40:00,102.83,103.01,102.76,103.01,9593.0,102.83,103.01,102.76,103.01,9593.0
2017-12-13 11:50:00,103.1,103.28,102.97,103.21,9381.0,103.1,103.28,102.97,103.21,9381.0
2017-12-13 12:00:00,103.17,103.22,102.98,103.2,7105.0,103.17,103.22,102.98,103.2,7105.0
2017-12-13 12:10:00,103.11,103.2,103.04,103.04,4080.0,103.11,103.2,103.04,103.04,4080.0
2017-12-13 12:20:00,103.07,103.2,102.83,102.97,13354.0,103.07,103.2,102.83,102.97,13354.0
2017-12-13 12:30:00,103.0,103.09,102.91,102.91,10225.0,103.0,103.09,102.91,102.91,10225.0
2017-12-13 12:40:00,102.84,103.09,102.84,103.07,6575.0,102.84,103.09,102.84,103.07,6575.0
2017-12-13 12:50:00,103.04,103.11,102.96,103.07,7231.0,103.04,103.11,102.96,103.07,7231.0
2017-12-13 13:00:00,103.0,103.05,102.82,102.82,7930.0,103.0,103.05,102.82,102.82,7930.0
2017-12-13 13:10:00,102.82,102.99,102.82,102.94,11875.0,102.82,102.99,102.82,102.94,11875.0
2017-12-13 13:20:00,102.94,103.04,102.93,102.96,5196.0,102.94,103.04,102.93,102.96,5196.0
2017-12-13 13:30:00,103.0,103.0,102.77,102.91,3976.0,103.0,103.0,102.77,102.91,3976.0
2017-12-13 13:40:00,102.91,102.98,102.73,102.73,15627.0,102.91,102.98,102.73,102.73,15627.0
2017-12-13 13:50:00,102.78,102.91,102.77,102.9,6688.0,102.78,102.91,102.77,102.9,6688.0
2017-12-13 14:00:00,102.9,103.15,102.9,103.06,11466.0,102.9,103.15,102.9,103.06,11466.0
2017-12-13 14:10:00,103.06,103.08,102.77,102.98,20973.0,103.06,103.08,102.77,102.98,20973.0
2017-12-13 14:20:00,102.99,103.02,102.89,103.0,16003.0,102.99,103.02,102.89,103.0,16003.0
2017-12-13 14:30:00,102.98,103.03,102.92,102.94,16076.0,102.98,103.03,102.92,102.94,16076.0
2017-12-13 14:40:00,102.95,102.95,102.84,102.87,14603.0,102.95,102.95,102.84,102.87,14603.0
2017-12-13 14:50:00,102.89,102.93,102.62,102.67,25696.0,102.89,102.93,102.62,102.67,25696.0
2017-12-13 15:00:00,102.68,102.68,102.39,102.43,11164.0,102.68,102.68,102.39,102.43,11164.0
2017-12-13 15:10:00,102.44,102.54,102.4,102.47,27532.0,102.44,102.54,102.4,102.47,27532.0
2017-12-13 15:20:00,102.51,102.58,102.5,102.54,13981.0,102.51,102.58,102.5,102.54,13981.0
2017-12-13 15:30:00,102.54,102.56,102.3,102.44,24188.0,102.54,102.56,102.3,102.44,24188.0
2017-12-13 15:40:00,102.44,102.48,102.3,102.3,29539.0,102.44,102.48,102.3,102.3,29539.0
2017-12-13 15:50:00,102.31,102.31,102.18,102.24,60780.0,102.31,102.31,102.18,102.24,60780.0
2017-12-14 09:30:00,102.51,102.79,102.51,102.56,11276.0,102.51,102.79,102.51,102.56,11276.0
2017-12-14 09:40:00,102.65,103.14,102.55,103.03,21584.0,102.65,103.14,102.55,103.03,21584.0
2017-12-14 09:50:00,102.98,103.03,102.38,102.45,22003.0,102.98,103.03,102.38,102.45,22003.0
2017-12-14 10:00:00,102.45,102.8,102.44,102.73,10675.0,102.45,102.8,102.44,102.73,10675.0
2017-12-14 10:10:00,102.7,102.78,102.38,102.38,12010.0,102.7,102.78,102.38,102.38,12010.0
2017-12-14 10:20:00,102.46,102.69,102.38,102.58,8643.0,102.46,102.69,102.38,102.58,8643.0
2017-12-14 10:30:00,102.53,102.72,102.43,102.66,8370.0,102.53,102.72,102.43,102.66,8370.0
2017-12-14 10:40:00,102.7,102.73,102.47,102.47,12149.0,102.7,102.73,102.47,102.47,12149.0
2017-12-14 10:50:00,102.45,102.7,102.41,102.62,22223.0,102.45,102.7,102.41,102.62,22223.0
2017-12-14 11:00:00,102.61,102.67,102.32,102.4,12141.0,102.61,102.67,102.32,102.4,12141.0
2017-12-14 11:10:00,102.37,102.48,102.25,102.4,15669.0,102.37,102.48,102.25,102.4,15669.0
2017-12-14 11:20:00,102.41,102.62,102.34,102.62,12845.0,102.41,102.62,102.34,102.62,12845.0
2017-12-14 11:30:00,102.64,102.79,102.58,102.59,12937.0,102.64,102.79,102.58,102.59,12937.0
2017-12-14 11:40:00,102.6,102.62,102.42,102.51,13134.0,102.6,102.62,102.42,102.51,13134.0
2017-12-14 11:50:00,102.49,102.62,102.48,102.59,14071.0,102.49,102.62,102.48,102.59,14071.0
2017-12-14 12:00:00,102.62,102.69,102.52,102.55,25559.0,102.62,102.69,102.52,102.55,25559.0
2017-12-14 12:10:00,102.55,102.57,102.41,102.41,14988.0,102.55,102.57,102.41,102.41,14988.0
2017-12-14 12:20:00,102.43,102.46,102.25,102.25,18404.0,102.43,102.46,102.25,102.25,18404.0
2017-12-14 12:30:00,102.24,102.27,102.19,102.22,14837.0,102.24,102.27,102.19,102.22,14837.0
2017-12-14 12:40:00,102.22,102.32,102.18,102.24,12626.0,102.22,102.32,102.18,102.24,12626.0
2017-12-14 12:50:00,102.23,102.25,102.02,102.19,11597.0,102.23,102.25,102.02,102.19,11597.0
2017-12-14 13:00:00,102.16,102.17,102.07,102.17,7540.0,102.16,102.17,102.07,102.17,7540.0
2017-12-14 13:10:00,102.16,102.25,102.14,102.21,13975.0,102.16,102.25,102.14,102.21,13975.0
2017-12-14 13:20:00,102.23,102.37,102.21,102.37,14828.0,102.23,102.37,102.21,102.37,14828.0
2017-12-14 13:30:00,102.37,102.37,102.2,102.23,10968.0,102.37,102.37,102.2,102.23,10968.0
2017-12-14 13:40:00,102.23,102.26,102.14,102.26,9779.0,102.23,102.26,102.14,102.26,9779.0
2017-12-14 13:50:00,102.26,102.26,102.05,102.05,10050.0,102.26,102.26,102.05,102.05,10050.0
2017-12-14 14:00:00,102.08,102.16,102.03,102.1,18356.0,102.08,102.16,102.03,102.1,18356.0
2017-12-14 14:10:00,102.11,102.25,102.08,102.13,15263.0,102.11,102.25,102.08,102.13,15263.0
2017-12-14 14:20:00,102.11,102.11,101.8,101.8,14027.0,102.11,102.11,101.8,101.8,14027.0
2017-12-14 14:30:00,101.8,101.88,101.79,101.81,13275.0,101.8,101.88,101.79,101.81,13275.0
2017-12-14 14:40:00,101.8,101.9,101.64,101.74,22106.0,101.8,101.9,101.64,101.74,22106.0
2017-12-14 14:50:00,101.74,101.78,101.52,101.54,30936.0,101.74,101.78,101.52,101.54,30936.0
2017-12-14 15:00:00,101.57,101.59,101.46,101.46,16299.0,101.57,101.59,101.46,101.46,16299.0
2017-12-14 15:10:00,101.47,101.59,101.47,101.58,18773.0,101.47,101.59,101.47,101.58,18773.0
2017-12-14 15:20:00,101.59,101.72,101.49,101.63,22819.0,101.59,101.72,101.49,101.63,22819.0
2017-12-14 15:30:00,101.61,101.79,101.61,101.77,33294.0,101.61,101.79,101.61,101.77,33294.0
2017-12-14 15:40:00,101.77,101.77,101.62,101.62,35030.0,101.77,101.77,101.62,101.62,35030.0
2017-12-14 15:50:00,101.62,101.62,101.46,101.49,82962.0,101.62,101.62,101.46,101.49,82962.0
2017-12-15 09:30:00,101.8,101.87,101.46,101.47,155896.0,101.8,101.87,101.46,101.47,155896.0
2017-12-15 09:40:00,101.47,101.47,101.27,101.34,7196.0,101.47,101.47,101.27,101.34,7196.0
2017-12-15 09:50:00,101.39,101.58,101.31,101.31,6752.0,101.39,101.58,101.31,101.31,6752.0
2017-12-15 10:00:00,101.37,101.73,101.31,101.73,9452.0,101.37,101.73,101.31,101.73,9452.0
2017-12-15 10:10:00,101.74,102.07,101.69,101.98,14180.0,101.74,102.07,101.69,101.98,14180.0
2017-12-15 10:20:00,101.94,101.99,101.74,101.89,11503.0,101.94,101.99,101.74,101.89,11503.0
2017-12-15 10:30:00,101.88,102.07,101.82,101.89,8358.0,101.88,102.07,101.82,101.89,8358.0
2017-12-15 10:40:00,101.89,102.05,101.77,102.02,14504.0,101.89,102.05,101.77,102.02,14504.0
2017-12-15 10:50:00,102.03,102.05,101.83,101.83,8330.0,102.03,102.05,101.83,101.83,8330.0
2017-12-15 11:00:00,101.87,101.98,101.83,101.91,8835.0,101.87,101.98,101.83,101.91,8835.0
2017-12-15 11:10:00,101.91,101.94,101.76,101.76,8767.0,101.91,101.94,101.76,101.76,8767.0
2017-12-15 11:20:00,101.69,101.86,101.69,101.84,9359.0,101.69,101.86,101.69,101.84,9359.0
2017-12-15 11:30:00,101.88,101.93,101.87,101.87,8996.0,101.88,101.93,101.87,101.87,8996.0
2017-12-15 11:40:00,101.89,101.89,101.77,101.83,9426.0,101.89,101.89,101.77,101.83,9426.0
2017-12-15 11:50:00,101.8,101.92,101.75,101.92,3426.0,101.8,101.92,101.75,101.92,3426.0
2017-12-15 12:00:00,101.88,101.91,101.82,101.84,5897.0,101.88,101.91,101.82,101.84,5897.0
2017-12-15 12:10:00,101.83,101.85,101.76,101.84,3800.0,101.83,101.85,101.76,101.84,3800.0
2017-12-15 12:20:00,101.85,101.92,101.79,101.92,2706.0,101.85,101.92,101.79,101.92,2706.0
2017-12-15 12:30:00,101.92,102.02,101.85,101.91,10756.0,101.92,102.02,101.85,101.91,10756.0
2017-12-15 12:40:00,101.9,101.94,101.86,101.94,5408.0,101.9,101.94,101.86,101.94,5408.0
2017-12-15 12:50:00,101.91,102.0,101.9,102.0,7246.0,101.91,102.0,101.9,102.0,7246.0
2017-12-15 13:00:00,102.0,102.0,101.83,101.89,11123.0,102.0,102.0,101.83,101.89,11123.0
2017-12-15 13:10:00,101.88,101.98,101.88,101.91,7462.0,101.88,101.98,101.88,101.91,7462.0
2017-12-15 13:20:00,101.92,101.95,101.78,101.8,13705.0,101.92,101.95,101.78,101.8,13705.0
2017-12-15 13:30:00,101.8,101.85,101.66,101.81,25319.0,101.8,101.85,101.66,101.81,25319.0
2017-12-15 13:40:00,101.84,101.84,101.71,101.75,4213.0,101.84,101.84,101.71,101.75,4213.0
2017-12-15 13:50:00,101.72,101.89,101.72,101.83,10479.0,101.72,101.89,101.72,101.83,10479.0
2017-12-15 14:00:00,101.84,101.89,101.79,101.81,13711.0,101.84,101.89,101.79,101.81,13711.0
2017-12-15 14:10:00,101.83,101.95,101.79,101.86,12047.0,101.83,101.95,101.79,101.86,12047.0
2017-12-15 14:20:00,101.88,101.9,101.71,101.84,27605.0,101.88,101.9,101.71,101.84,27605.0
2017-12-15 14:30:00,101.86,101.94,101.85,101.9,10289.0,101.86,101.94,101.85,101.9,10289.0
2017-12-15 14:40:00,101.88,102.03,101.88,102.0,11774.0,101.88,102.03,101.88,102.0,11774.0
2017-12-15 14:50:00,102.01,102.05,101.87,101.89,16534.0,102.01,102.05,101.87,101.89,16534.0
2017-12-15 15:00:00,101.87,102.13,101.87,102.12,27290.0,101.87,102.13,101.87,102.12,27290.0
2017-12-15 15:10:00,102.14,102.22,102.08,102.08,17479.0,102.14,102.22,102.08,102.08,17479.0
2017-12-15 15:20:00,102.08,102.11,101.99,102.06,24506.0,102.08,102.11,101.99,102.06,24506.0
2017-12-15 15:30:00,102.04,102.09,102.01,102.07,36647.0,102.04,102.09,102.01,102.07,36647.0
2017-12-15 15:40:00,102.08,102.14,101.96,101.96,45991.0,102.08,102.14,101.96,101.96,45991.0
2017-12-15 15:50:00,101.99,102.07,101.91,102.04,121628.0,101.99,102.07,101.91,102.04,121628.0
2017-12-18 09:30:00,102.54,103.05,102.23,102.68,16119.0,102.54,103.05,102.23,102.68,16119.0
2017-12-18 09:40:00,102.62,103.07,102.61,102.99,10383.0,102.62,103.07,102.61,102.99,10383.0
2017-12-18 09:50:00,103.09,103.1,102.34,102.45,10100.0,103.09,103.1,102.34,102.45,10100.0
2017-12-18 10:00:00,102.52,102.67,102.5,102.58,8642.0,102.52,102.67,102.5,102.58,8642.0
2017-12-18 10:10:00,102.65,102.73,102.58,102.64,6622.0,102.65,102.73,102.58,102.64,6622.0
2017-12-18 10:20:00,102.61,102.7,102.49,102.69,13000.0,102.61,102.7,102.49,102.69,13000.0
2017-12-18 10:30:00,102.66,102.92,102.59,102.6,20041.0,102.66,102.92,102.59,102.6,20041.0
2017-12-18 10:40:00,102.63,102.74,102.54,102.56,12676.0,102.63,102.74,102.54,102.56,12676.0
2017-12-18 10:50:00,102.58,102.58,102.42,102.45,11799.0,102.58,102.58,102.42,102.45,11799.0
2017-12-18 11:00:00,102.4,102.4,101.96,102.01,13076.0,102.4,102.4,101.96,102.01,13076.0
2017-12-18 11:10:00,102.03,102.22,101.96,101.97,18947.0,102.03,102.22,101.96,101.97,18947.0
2017-12-18 11:20:00,102.03,102.06,101.87,101.89,14629.0,102.03,102.06,101.87,101.89,14629.0
2017-12-18 11:30:00,101.93,102.01,101.76,101.95,46990.0,101.93,102.01,101.76,101.95,46990.0
2017-12-18 11:40:00,101.95,101.95,101.8,101.81,15772.0,101.95,101.95,101.8,101.81,15772.0
2017-12-18 11:50:00,101.87,102.14,101.84,102.14,11303.0,101.87,102.14,101.84,102.14,11303.0
2017-12-18 12:00:00,102.2,102.36,102.13,102.17,4535.0,102.2,102.36,102.13,102.17,4535.0
2017-12-18 12:10:00,102.17,102.2,101.98,102.07,5690.0,102.17,102.2,101.98,102.07,5690.0
2017-12-18 12:20:00,102.02,102.34,102.02,102.31,31482.0,102.02,102.34,102.02,102.31,31482.0
2017-12-18 12:30:00,102.24,102.32,102.2,102.32,5876.0,102.24,102.32,102.2,102.32,5876.0
2017-12-18 12:40:00,102.35,102.41,102.33,102.35,12882.0,102.35,102.41,102.33,102.35,12882.0
2017-12-18 12:50:00,102.31,102.37,102.06,102.06,4200.0,102.31,102.37,102.06,102.06,4200.0
2017-12-18 13:00:00,102.07,102.28,102.07,102.15,58340.0,102.07,102.28,102.07,102.15,58340.0
2017-12-18 13:10:00,102.18,102.25,102.14,102.17,7996.0,102.18,102.25,102.14,102.17,7996.0
2017-12-18 13:20:00,102.17,102.31,102.11,102.27,7873.0,102.17,102.31,102.11,102.27,7873.0
2017-12-18 13:30:00,102.27,102.43,102.27,102.31,4954.0,102.27,102.43,102.27,102.31,4954.0
2017-12-18 13:40:00,102.34,102.51,102.32,102.47,6483.0,102.34,102.51,102.32,102.47,6483.0
2017-12-18 13:50:00,102.48,102.54,102.43,102.5,10052.0,102.48,102.54,102.43,102.5,10052.0
2017-12-18 14:00:00,102.52,102.53,102.28,102.33,8057.0,102.52,102.53,102.28,102.33,8057.0
2017-12-18 14:10:00,102.3,102.43,102.24,102.42,5600.0,102.3,102.43,102.24,102.42,5600.0
2017-12-18 14:20:00,102.43,102.54,102.37,102.45,106866.0,102.43,102.54,102.37,102.45,106866.0
2017-12-18 14:30:00,102.45,102.59,102.41,102.59,8512.0,102.45,102.59,102.41,102.59,8512.0
2017-12-18 14:40:00,102.57,102.57,102.44,102.56,7618.0,102.57,102.57,102.44,102.56,7618.0
2017-12-18 14:50:00,102.55,102.57,102.44,102.49,47563.0,102.55,102.57,102.44,102.49,47563.0
2017-12-18 15:00:00,102.5,102.51,102.34,102.39,14757.0,102.5,102.51,102.34,102.39,14757.0
2017-12-18 15:10:00,102.39,102.46,102.33,102.42,10399.0,102.39,102.46,102.33,102.42,10399.0
2017-12-18 15:20:00,102.42,102.55,102.41,102.47,22464.0,102.42,102.55,102.41,102.47,22464.0
2017-12-18 15:30:00,102.47,102.53,102.28,102.45,20084.0,102.47,102.53,102.28,102.45,20084.0
2017-12-18 15:40:00,102.47,102.53,102.44,102.45,26860.0,102.47,102.53,102.44,102.45,26860.0
2017-12-18 15:50:00,102.44,102.5,102.38,102.47,63693.0,102.44,102.5,102.38,102.47,63693.0
2017-12-19 09:30:00,102.54,102.86,102.42,102.45,20951.0,102.54,102.86,102.42,102.45,20951.0
2017-12-19 09:40:00,102.33,102.46,102.12,102.45,14197.0,102.33,102.46,102.12,102.45,14197.0
2017-12-19 09:50:00,102.4,102.43,102.24,102.31,18554.0,102.4,102.43,102.24,102.31,18554.0
2017-12-19 10:00:00,102.31,102.44,102.21,102.33,19466.0,102.31,102.44,102.21,102.33,19466.0
2017-12-19 10:10:00,102.32,102.4,102.08,102.13,20054.0,102.32,102.4,102.08,102.13,20054.0
2017-12-19 10:20:00,102.1,102.31,102.04,102.25,23099.0,102.1,102.31,102.04,102.25,23099.0
2017-12-19 10:30:00,102.29,102.31,101.87,101.91,17716.0,102.29,102.31,101.87,101.91,17716.0
2017-12-19 10:40:00,101.87,101.89,101.59,101.68,23104.0,101.87,101.89,101.59,101.68,23104.0
2017-12-19 10:50:00,101.69,102.08,101.55,101.97,66999.0,101.69,102.08,101.55,101.97,66999.0
2017-12-19 11:00:00,101.96,102.08,101.84,101.84,22368.0,101.96,102.08,101.84,101.84,22368.0
2017-12-19 11:10:00,101.84,101.85,101.63,101.74,21604.0,101.84,101.85,101.63,101.74,21604.0
2017-12-19 11:20:00,101.71,101.75,101.57,101.71,39511.0,101.71,101.75,101.57,101.71,39511.0
2017-12-19 11:30:00,101.71,101.89,101.7,101.71,10990.0,101.71,101.89,101.7,101.71,10990.0
2017-12-19 11:40:00,101.73,101.79,101.61,101.7,21649.0,101.73,101.79,101.61,101.7,21649.0
2017-12-19 11:50:00,101.71,101.71,101.57,101.6,7829.0,101.71,101.71,101.57,101.6,7829.0
2017-12-19 12:00:00,101.58,101.65,101.55,101.58,9156.0,101.58,101.65,101.55,101.58,9156.0
2017-12-19 12:10:00,101.58,101.62,101.52,101.56,3379.0,101.58,101.62,101.52,101.56,3379.0
2017-12-19 12:20:00,101.56,101.56,101.4,101.45,16464.0,101.56,101.56,101.4,101.45,16464.0
2017-12-19 12:30:00,101.48,101.5,101.33,101.36,5426.0,101.48,101.5,101.33,101.36,5426.0
2017-12-19 12:40:00,101.37,101.38,101.23,101.29,11838.0,101.37,101.38,101.23,101.29,11838.0
2017-12-19 12:50:00,101.28,101.43,101.24,101.3,21636.0,101.28,101.43,101.24,101.3,21636.0
2017-12-19 13:00:00,101.3,101.47,101.27,101.38,17428.0,101.3,101.47,101.27,101.38,17428.0
2017-12-19 13:10:00,101.36,101.43,101.29,101.35,10816.0,101.36,101.43,101.29,101.35,10816.0
2017-12-19 13:20:00,101.38,101.45,101.29,101.37,22138.0,101.38,101.45,101.29,101.37,22138.0
2017-12-19 13:30:00,101.35,101.47,101.35,101.37,22991.0,101.35,101.47,101.35,101.37,22991.0
2017-12-19 13:40:00,101.35,101.41,101.34,101.36,19463.0,101.35,101.41,101.34,101.36,19463.0
2017-12-19 13:50:00,101.38,101.4,101.24,101.32,15438.0,101.38,101.4,101.24,101.32,15438.0
2017-12-19 14:00:00,101.3,101.48,101.27,101.4,23120.0,101.3,101.48,101.27,101.4,23120.0
2017-12-19 14:10:00,101.4,101.43,101.27,101.37,25093.0,101.4,101.43,101.27,101.37,25093.0
2017-12-19 14:20:00,101.35,101.72,101.35,101.54,18838.0,101.35,101.72,101.35,101.54,18838.0
2017-12-19 14:30:00,101.54,101.56,101.39,101.43,29637.0,101.54,101.56,101.39,101.43,29637.0
2017-12-19 14:40:00,101.42,101.61,101.39,101.42,35585.0,101.42,101.61,101.39,101.42,35585.0
2017-12-19 14:50:00,101.44,101.47,101.34,101.45,23628.0,101.44,101.47,101.34,101.45,23628.0
2017-12-19 15:00:00,101.38,101.42,101.15,101.24,19752.0,101.38,101.42,101.15,101.24,19752.0
2017-12-19 15:10:00,101.23,101.28,101.21,101.23,33544.0,101.23,101.28,101.21,101.23,33544.0
2017-12-19 15:20:00,101.24,101.27,101.11,101.18,25593.0,101.24,101.27,101.11,101.18,25593.0
2017-12-19 15:30:00,101.18,101.35,101.17,101.32,33647.0,101.18,101.35,101.17,101.32,33647.0
2017-12-19 15:40:00,101.32,101.37,101.27,101.27,61274.0,101.32,101.37,101.27,101.27,61274.0
2017-12-19 15:50:00,101.28,101.36,101.24,101.26,114310.0,101.28,101.36,101.24,101.26,114310.0
2017-12-20 09:30:00,101.23,101.6,101.13,101.6,37046.0,101.23,101.6,101.13,101.6,37046.0
2017-12-20 09:40:00,101.5,101.51,101.12,101.36,21227.0,101.5,101.51,101.12,101.36,21227.0
2017-12-20 09:50:00,101.28,101.28,100.76,100.88,18787.0,101.28,101.28,100.76,100.88,18787.0
2017-12-20 10:00:00,100.81,101.53,100.81,101.26,47200.0,100.81,101.53,100.81,101.26,47200.0
2017-12-20 10:10:00,101.21,101.49,101.16,101.34,25440.0,101.21,101.49,101.16,101.34,25440.0
2017-12-20 10:20:00,101.34,101.45,101.09,101.31,18644.0,101.34,101.45,101.09,101.31,18644.0
2017-12-20 10:30:00,101.3,101.41,100.97,100.99,18728.0,101.3,101.41,100.97,100.99,18728.0
2017-12-20 10:40:00,100.98,101.19,100.81,101.09,13415.0,100.98,101.19,100.81,101.09,13415.0
2017-12-20 10:50:00,101.11,101.14,100.93,100.99,18412.0,101.11,101.14,100.93,100.99,18412.0
2017-12-20 11:00:00,101.01,101.33,100.79,101.01,38204.0,101.01,101.33,100.79,101.01,38204.0
2017-12-20 11:10:00,101.0,101.25,100.99,101.07,10702.0,101.0,101.25,100.99,101.07,10702.0
2017-12-20 11:20:00,101.07,101.07,100.88,100.92,14296.0,101.07,101.07,100.88,100.92,14296.0
2017-12-20 11:30:00,100.99,101.13,100.95,100.95,11095.0,100.99,101.13,100.95,100.95,11095.0
2017-12-20 11:40:00,100.94,101.26,100.94,101.26,12003.0,100.94,101.26,100.94,101.26,12003.0
2017-12-20 11:50:00,101.19,101.21,101.04,101.13,11000.0,101.19,101.21,101.04,101.13,11000.0
2017-12-20 12:00:00,101.16,101.34,101.16,101.21,9100.0,101.16,101.34,101.16,101.21,9100.0
2017-12-20 12:10:00,101.2,101.3,101.16,101.25,7700.0,101.2,101.3,101.16,101.25,7700.0
2017-12-20 12:20:00,101.25,101.25,101.13,101.22,12087.0,101.25,101.25,101.13,101.22,12087.0
2017-12-20 12:30:00,101.22,101.28,101.11,101.11,10990.0,101.22,101.28,101.11,101.11,10990.0
2017-12-20 12:40:00,101.08,101.12,101.0,101.09,18299.0,101.08,101.12,101.0,101.09,18299.0
2017-12-20 12:50:00,101.12,101.12,100.96,100.96,7102.0,101.12,101.12,100.96,100.96,7102.0
2017-12-20 13:00:00,100.97,101.02,100.92,100.97,5449.0,100.97,101.02,100.92,100.97,5449.0
2017-12-20 13:10:00,101.0,101.14,101.0,101.09,10773.0,101.0,101.14,101.0,101.09,10773.0
2017-12-20 13:20:00,101.08,101.12,100.96,101.04,11800.0,101.08,101.12,100.96,101.04,11800.0
2017-12-20 13:30:00,101.04,101.18,100.99,101.09,35109.0,101.04,101.18,100.99,101.09,35109.0
2017-12-20 13:40:00,101.09,101.23,101.01,101.16,117074.0,101.09,101.23,101.01,101.16,117074.0
2017-12-20 13:50:00,101.16,101.33,101.16,101.24,10400.0,101.16,101.33,101.16,101.24,10400.0
2017-12-20 14:00:00,101.28,101.33,101.22,101.29,15712.0,101.28,101.33,101.22,101.29,15712.0
2017-12-20 14:10:00,101.27,101.27,101.1,101.1,13420.0,101.27,101.27,101.1,101.1,13420.0
2017-12-20 14:20:00,101.13,101.16,100.84,100.84,95301.0,101.13,101.16,100.84,100.84,95301.0
2017-12-20 14:30:00,100.82,101.05,100.81,100.94,14124.0,100.82,101.05,100.81,100.94,14124.0
2017-12-20 14:40:00,100.93,101.02,100.9,100.93,11525.0,100.93,101.02,100.9,100.93,11525.0
2017-12-20 14:50:00,100.93,100.99,100.75,100.98,26497.0,100.93,100.99,100.75,100.98,26497.0
2017-12-20 15:00:00,100.99,100.99,100.77,100.77,47451.0,100.99,100.99,100.77,100.77,47451.0
2017-12-20 15:10:00,100.78,100.86,100.75,100.82,19355.0,100.78,100.86,100.75,100.82,19355.0
2017-12-20 15:20:00,100.81,100.89,100.79,100.81,23767.0,100.81,100.89,100.79,100.81,23767.0
2017-12-20 15:30:00,100.8,100.96,100.79,100.93,38491.0,100.8,100.96,100.79,100.93,38491.0
2017-12-20 15:40:00,100.9,100.95,100.84,100.91,38444.0,100.9,100.95,100.84,100.91,38444.0
2017-12-20 15:50:00,100.88,100.9,100.28,100.32,192443.0,100.88,100.9,100.28,100.32,192443.0
2017-12-21 09:30:00,100.73,100.8,100.22,100.76,97516.0,100.73,100.8,100.22,100.76,97516.0
2017-12-21 09:40:00,100.75,100.75,100.1,100.35,18726.0,100.75,100.75,100.1,100.35,18726.0
2017-12-21 09:50:00,100.28,100.33,100.05,100.3,12096.0,100.28,100.33,100.05,100.3,12096.0
2017-12-21 10:00:00,100.28,100.45,100.12,100.45,21327.0,100.28,100.45,100.12,100.45,21327.0
2017-12-21 10:10:00,100.43,100.48,100.12,100.12,17599.0,100.43,100.48,100.12,100.12,17599.0
2017-12-21 10:20:00,100.11,100.2,99.95,100.16,21048.0,100.11,100.2,99.95,100.16,21048.0
2017-12-21 10:30:00,100.16,100.3,100.06,100.22,41102.0,100.16,100.3,100.06,100.22,41102.0
2017-12-21 10:40:00,100.22,100.23,100.11,100.14,41924.0,100.22,100.23,100.11,100.14,41924.0
2017-12-21 10:50:00,100.14,100.15,100.0,100.15,35616.0,100.14,100.15,100.0,100.15,35616.0
2017-12-21 11:00:00,100.18,100.21,100.13,100.16,19248.0,100.18,100.21,100.13,100.16,19248.0
2017-12-21 11:10:00,100.18,100.21,100.12,100.15,21450.0,100.18,100.21,100.12,100.15,21450.0
2017-12-21 11:20:00,100.18,100.22,100.1,100.21,18975.0,100.18,100.22,100.1,100.21,18975.0
2017-12-21 11:30:00,100.2,100.22,100.09,100.09,21496.0,100.2,100.22,100.09,100.09,21496.0
2017-12-21 11:40:00,100.08,100.1,99.93,100.03,18213.0,100.08,100.1,99.93,100.03,18213.0
2017-12-21 11:50:00,100.03,100.03,99.95,99.98,15813.0,100.03,100.03,99.95,99.98,15813.0
2017-12-21 12:00:00,99.99,100.04,99.93,100.02,12062.0,99.99,100.04,99.93,100.02,12062.0
2017-12-21 12:10:00,100.03,100.1,99.96,100.04,20364.0,100.03,100.1,99.96,100.04,20364.0
2017-12-21 12:20:00,100.01,100.16,99.96,99.96,16686.0,100.01,100.16,99.96,99.96,16686.0
2017-12-21 12:30:00,99.97,100.09,99.97,99.98,10298.0,99.97,100.09,99.97,99.98,10298.0
2017-12-21 12:40:00,99.99,100.0,99.92,99.99,8446.0,99.99,100.0,99.92,99.99,8446.0
2017-12-21 12:50:00,99.99,100.06,99.98,100.06,14800.0,99.99,100.06,99.98,100.06,14800.0
2017-12-21 13:00:00,100.08,100.11,100.07,100.09,11483.0,100.08,100.11,100.07,100.09,11483.0
2017-12-21 13:10:00,100.13,100.13,100.06,100.09,16462.0,100.13,100.13,100.06,100.09,16462.0
2017-12-21 13:20:00,100.12,100.12,100.03,100.04,9635.0,100.12,100.12,100.03,100.04,9635.0
2017-12-21 13:30:00,100.09,100.09,100.03,100.05,16915.0,100.09,100.09,100.03,100.05,16915.0
2017-12-21 13:40:00,100.06,100.15,100.06,100.12,9233.0,100.06,100.15,100.06,100.12,9233.0
2017-12-21 13:50:00,100.15,100.16,99.9,99.92,20260.0,100.15,100.16,99.9,99.92,20260.0
2017-12-21 14:00:00,99.92,100.05,99.88,99.99,20784.0,99.92,100.05,99.88,99.99,20784.0
2017-12-21 14:10:00,99.99,100.1,99.97,100.02,20722.0,99.99,100.1,99.97,100.02,20722.0
2017-12-21 14:20:00,100.04,100.5,99.98,100.28,32040.0,100.04,100.5,99.98,100.28,32040.0
2017-12-21 14:30:00,100.28,100.36,100.18,100.24,19227.0,100.28,100.36,100.18,100.24,19227.0
2017-12-21 14:40:00,100.24,100.3,100.21,100.28,16545.0,100.24,100.3,100.21,100.28,16545.0
2017-12-21 14:50:00,100.28,100.31,100.2,100.27,20056.0,100.28,100.31,100.2,100.27,20056.0
2017-12-21 15:00:00,100.26,100.26,100.14,100.19,17049.0,100.26,100.26,100.14,100.19,17049.0
2017-12-21 15:10:00,100.2,100.24,100.1,100.14,20874.0,100.2,100.24,100.1,100.14,20874.0
2017-12-21 15:20:00,100.15,100.15,100.07,100.13,25965.0,100.15,100.15,100.07,100.13,25965.0
2017-12-21 15:30:00,100.13,100.16,100.05,100.11,45037.0,100.13,100.16,100.05,100.11,45037.0
2017-12-21 15:40:00,100.1,100.13,100.05,100.05,50274.0,100.1,100.13,100.05,100.05,50274.0
2017-12-21 15:50:00,100.05,100.14,99.99,100.13,107997.0,100.05,100.14,99.99,100.13,107997.0
2017-12-22 09:30:00,99.78,99.99,99.75,99.98,9179.0,99.78,99.99,99.75,99.98,9179.0
2017-12-22 09:40:00,100.01,100.02,99.71,99.78,11165.0,100.01,100.02,99.71,99.78,11165.0
2017-12-22 09:50:00,99.78,99.85,99.42,99.57,14095.0,99.78,99.85,99.42,99.57,14095.0
2017-12-22 10:00:00,99.62,99.62,99.32,99.41,14764.0,99.62,99.62,99.32,99.41,14764.0
2017-12-22 10:10:00,99.41,99.45,99.19,99.33,11507.0,99.41,99.45,99.19,99.33,11507.0
2017-12-22 10:20:00,99.36,99.45,99.17,99.29,15254.0,99.36,99.45,99.17,99.29,15254.0
2017-12-22 10:30:00,99.38,99.41,99.2,99.25,17800.0,99.38,99.41,99.2,99.25,17800.0
2017-12-22 10:40:00,99.22,99.31,99.18,99.24,10734.0,99.22,99.31,99.18,99.24,10734.0
2017-12-22 10:50:00,99.27,99.27,98.91,99.03,18842.0,99.27,99.27,98.91,99.03,18842.0
2017-12-22 11:00:00,99.16,99.16,98.7,98.89,19512.0,99.16,99.16,98.7,98.89,19512.0
2017-12-22 11:10:00,98.86,98.9,98.83,98.85,16969.0,98.86,98.9,98.83,98.85,16969.0
2017-12-22 11:20:00,98.84,98.89,98.79,98.84,19384.0,98.84,98.89,98.79,98.84,19384.0
2017-12-22 11:30:00,98.81,98.82,98.67,98.75,13394.0,98.81,98.82,98.67,98.75,13394.0
2017-12-22 11:40:00,98.8,98.84,98.68,98.69,13830.0,98.8,98.84,98.68,98.69,13830.0
2017-12-22 11:50:00,98.69,98.7,98.5,98.59,11252.0,98.69,98.7,98.5,98.59,11252.0
2017-12-22 12:00:00,98.68,98.69,98.56,98.56,11561.0,98.68,98.69,98.56,98.56,11561.0
2017-12-22 12:10:00,98.59,98.78,98.57,98.78,25840.0,98.59,98.78,98.57,98.78,25840.0
2017-12-22 12:20:00,98.76,98.76,98.62,98.66,16455.0,98.76,98.76,98.62,98.66,16455.0
2017-12-22 12:30:00,98.66,98.96,98.61,98.96,45544.0,98.66,98.96,98.61,98.96,45544.0
2017-12-22 12:40:00,98.92,99.07,98.87,99.0,15216.0,98.92,99.07,98.87,99.0,15216.0
2017-12-22 12:50:00,99.04,99.21,99.0,99.03,10351.0,99.04,99.21,99.0,99.03,10351.0
2017-12-22 13:00:00,98.98,99.07,98.9,98.9,17172.0,98.98,99.07,98.9,98.9,17172.0
2017-12-22 13:10:00,98.93,98.98,98.87,98.92,13815.0,98.93,98.98,98.87,98.92,13815.0
2017-12-22 13:20:00,98.92,98.92,98.73,98.85,15718.0,98.92,98.92,98.73,98.85,15718.0
2017-12-22 13:30:00,98.9,99.28,98.9,99.16,10505.0,98.9,99.28,98.9,99.16,10505.0
2017-12-22 13:40:00,99.13,99.27,99.05,99.25,10659.0,99.13,99.27,99.05,99.25,10659.0
2017-12-22 13:50:00,99.25,99.55,99.2,99.39,19296.0,99.25,99.55,99.2,99.39,19296.0
2017-12-22 14:00:00,99.39,99.56,99.39,99.49,11389.0,99.39,99.56,99.39,99.49,11389.0
2017-12-22 14:10:00,99.5,99.65,99.49,99.56,13186.0,99.5,99.65,99.49,99.56,13186.0
2017-12-22 14:20:00,99.56,99.59,99.38,99.47,11652.0,99.56,99.59,99.38,99.47,11652.0
2017-12-22 14:30:00,99.48,99.61,99.45,99.52,13141.0,99.48,99.61,99.45,99.52,13141.0
2017-12-22 14:40:00,99.55,99.56,99.38,99.42,28857.0,99.55,99.56,99.38,99.42,28857.0
2017-12-22 14:50:00,99.41,99.48,99.41,99.48,13125.0,99.41,99.48,99.41,99.48,13125.0
2017-12-22 15:00:00,99.49,99.49,99.34,99.39,18191.0,99.49,99.49,99.34,99.39,18191.0
2017-12-22 15:10:00,99.39,99.45,99.35,99.37,19696.0,99.39,99.45,99.35,99.37,19696.0
2017-12-22 15:20:00,99.38,99.46,99.34,99.43,36126.0,99.38,99.46,99.34,99.43,36126.0
2017-12-22 15:30:00,99.44,99.6,99.43,99.58,52738.0,99.44,99.6,99.43,99.58,52738.0
2017-12-22 15:40:00,99.57,99.61,99.22,99.43,49287.0,99.57,99.61,99.22,99.43,49287.0
2017-12-22 15:50:00,99.41,99.45,99.33,99.39,63326.0,99.41,99.45,99.33,99.39,63326.0
2017-12-26 09:30:00,99.56,99.73,98.72,98.72,7728.0,99.56,99.73,98.72,98.72,7728.0
2017-12-26 09:40:00,98.71,99.17,98.71,98.76,11091.0,98.71,99.17,98.71,98.76,11091.0
2017-12-26 09:50:00,98.79,99.11,98.79,99.0,5900.0,98.79,99.11,98.79,99.0,5900.0
2017-12-26 10:00:00,99.05,99.06,98.79,99.03,4570.0,99.05,99.06,98.79,99.03,4570.0
2017-12-26 10:10:00,99.06,99.06,98.83,98.98,7665.0,99.06,99.06,98.83,98.98,7665.0
2017-12-26 10:20:00,98.98,99.03,98.85,98.98,5931.0,98.98,99.03,98.85,98.98,5931.0
2017-12-26 10:30:00,98.98,98.98,98.86,98.93,5845.0,98.98,98.98,98.86,98.93,5845.0
2017-12-26 10:40:00,98.94,98.94,98.83,98.83,2753.0,98.94,98.94,98.83,98.83,2753.0
2017-12-26 10:50:00,98.85,98.94,98.75,98.84,7420.0,98.85,98.94,98.75,98.84,7420.0
2017-12-26 11:00:00,98.82,98.93,98.8,98.86,7503.0,98.82,98.93,98.8,98.86,7503.0
2017-12-26 11:10:00,98.89,98.89,98.63,98.83,7786.0,98.89,98.89,98.63,98.83,7786.0
2017-12-26 11:20:00,98.86,98.87,98.7,98.8,5791.0,98.86,98.87,98.7,98.8,5791.0
2017-12-26 11:30:00,98.75,98.86,98.63,98.77,9424.0,98.75,98.86,98.63,98.77,9424.0
2017-12-26 11:40:00,98.77,98.9,98.74,98.78,3829.0,98.77,98.9,98.74,98.78,3829.0
2017-12-26 11:50:00,98.77,98.84,98.69,98.81,9855.0,98.77,98.84,98.69,98.81,9855.0
2017-12-26 12:00:00,98.77,98.95,98.77,98.92,8353.0,98.77,98.95,98.77,98.92,8353.0
2017-12-26 12:10:00,98.92,98.92,98.6,98.6,6991.0,98.92,98.92,98.6,98.6,6991.0
2017-12-26 12:20:00,98.67,98.79,98.63,98.68,6500.0,98.67,98.79,98.63,98.68,6500.0
2017-12-26 12:30:00,98.68,98.79,98.64,98.65,6300.0,98.68,98.79,98.64,98.65,6300.0
2017-12-26 12:40:00,98.68,98.84,98.59,98.59,9387.0,98.68,98.84,98.59,98.59,9387.0
2017-12-26 12:50:00,98.66,98.67,98.56,98.61,6661.0,98.66,98.67,98.56,98.61,6661.0
2017-12-26 13:00:00,98.61,98.61,98.46,98.46,12430.0,98.61,98.61,98.46,98.46,12430.0
2017-12-26 13:10:00,98.47,98.56,98.46,98.51,9787.0,98.47,98.56,98.46,98.51,9787.0
2017-12-26 13:20:00,98.51,98.61,98.5,98.55,6029.0,98.51,98.61,98.5,98.55,6029.0
2017-12-26 13:30:00,98.61,98.71,98.5,98.56,11382.0,98.61,98.71,98.5,98.56,11382.0
2017-12-26 13:40:00,98.52,98.62,98.48,98.61,13539.0,98.52,98.62,98.48,98.61,13539.0
2017-12-26 13:50:00,98.59,98.59,98.46,98.49,7864.0,98.59,98.59,98.46,98.49,7864.0
2017-12-26 14:00:00,98.51,98.78,98.51,98.53,10388.0,98.51,98.78,98.51,98.53,10388.0
2017-12-26 14:10:00,98.61,98.74,98.49,98.55,8711.0,98.61,98.74,98.49,98.55,8711.0
2017-12-26 14:20:00,98.51,98.59,98.49,98.55,6246.0,98.51,98.59,98.49,98.55,6246.0
2017-12-26 14:30:00,98.5,98.56,98.3,98.45,16972.0,98.5,98.56,98.3,98.45,16972.0
2017-12-26 14:40:00,98.45,98.47,98.33,98.4,7700.0,98.45,98.47,98.33,98.4,7700.0
2017-12-26 14:50:00,98.45,98.62,98.34,98.54,11912.0,98.45,98.62,98.34,98.54,11912.0
2017-12-26 15:00:00,98.58,98.61,98.34,98.4,10807.0,98.58,98.61,98.34,98.4,10807.0
2017-12-26 15:10:00,98.43,98.47,98.37,98.41,11704.0,98.43,98.47,98.37,98.41,11704.0
2017-12-26 15:20:00,98.41,98.42,98.34,98.36,13872.0,98.41,98.42,98.34,98.36,13872.0
2017-12-26 15:30:00,98.39,98.46,98.31,98.38,16852.0,98.39,98.46,98.31,98.38,16852.0
2017-12-26 15:40:00,98.4,98.47,98.38,98.46,29106.0,98.4,98.47,98.38,98.46,29106.0
2017-12-26 15:50:00,98.47,98.48,98.31,98.35,38989.0,98.47,98.48,98.31,98.35,38989.0
2017-12-27 09:30:00,98.29,98.49,98.01,98.49,15761.0,98.29,98.49,98.01,98.49,15761.0
2017-12-27 09:40:00,98.43,98.71,98.39,98.7,16683.0,98.43,98.71,98.39,98.7,16683.0
2017-12-27 09:50:00,98.72,98.81,98.69,98.75,14152.0,98.72,98.81,98.69,98.75,14152.0
2017-12-27 10:00:00,98.77,98.84,98.5,98.53,22123.0,98.77,98.84,98.5,98.53,22123.0
2017-12-27 10:10:00,98.54,98.79,98.53,98.79,15706.0,98.54,98.79,98.53,98.79,15706.0
2017-12-27 10:20:00,98.8,98.86,98.72,98.8,17857.0,98.8,98.86,98.72,98.8,17857.0
2017-12-27 10:30:00,98.8,98.84,98.73,98.77,38989.0,98.8,98.84,98.73,98.77,38989.0
2017-12-27 10:40:00,98.77,98.87,98.66,98.87,53019.0,98.77,98.87,98.66,98.87,53019.0
2017-12-27 10:50:00,98.95,99.35,98.86,98.92,31233.0,98.95,99.35,98.86,98.92,31233.0
2017-12-27 11:00:00,98.92,99.05,98.89,98.89,21576.0,98.92,99.05,98.89,98.89,21576.0
2017-12-27 11:10:00,98.93,98.93,98.7,98.78,66828.0,98.93,98.93,98.7,98.78,66828.0
2017-12-27 11:20:00,98.76,98.76,98.63,98.73,37512.0,98.76,98.76,98.63,98.73,37512.0
2017-12-27 11:30:00,98.67,98.79,98.56,98.75,35552.0,98.67,98.79,98.56,98.75,35552.0
2017-12-27 11:40:00,98.72,98.81,98.66,98.71,19633.0,98.72,98.81,98.66,98.71,19633.0
2017-12-27 11:50:00,98.72,98.77,98.59,98.7,27662.0,98.72,98.77,98.59,98.7,27662.0
2017-12-27 12:00:00,98.71,98.78,98.65,98.74,21439.0,98.71,98.78,98.65,98.74,21439.0
2017-12-27 12:10:00,98.73,98.74,98.65,98.71,5800.0,98.73,98.74,98.65,98.71,5800.0
2017-12-27 12:20:00,98.68,98.75,98.62,98.69,16306.0,98.68,98.75,98.62,98.69,16306.0
2017-12-27 12:30:00,98.69,98.71,98.57,98.61,13263.0,98.69,98.71,98.57,98.61,13263.0
2017-12-27 12:40:00,98.61,98.72,98.43,98.59,20166.0,98.61,98.72,98.43,98.59,20166.0
2017-12-27 12:50:00,98.59,98.66,98.54,98.54,24390.0,98.59,98.66,98.54,98.54,24390.0
2017-12-27 13:00:00,98.54,98.63,98.5,98.61,11526.0,98.54,98.63,98.5,98.61,11526.0
2017-12-27 13:10:00,98.62,98.62,98.42,98.47,11102.0,98.62,98.62,98.42,98.47,11102.0
2017-12-27 13:20:00,98.45,98.57,98.45,98.5,19189.0,98.45,98.57,98.45,98.5,19189.0
2017-12-27 13:30:00,98.5,98.53,98.47,98.49,17012.0,98.5,98.53,98.47,98.49,17012.0
2017-12-27 13:40:00,98.5,98.59,98.47,98.56,11628.0,98.5,98.59,98.47,98.56,11628.0
2017-12-27 13:50:00,98.55,98.59,98.43,98.55,12832.0,98.55,98.59,98.43,98.55,12832.0
2017-12-27 14:00:00,98.56,98.59,98.43,98.44,24358.0,98.56,98.59,98.43,98.44,24358.0
2017-12-27 14:10:00,98.45,98.48,98.36,98.41,13745.0,98.45,98.48,98.36,98.41,13745.0
2017-12-27 14:20:00,98.41,98.46,98.33,98.4,22370.0,98.41,98.46,98.33,98.4,22370.0
2017-12-27 14:30:00,98.4,98.42,98.22,98.27,39017.0,98.4,98.42,98.22,98.27,39017.0
2017-12-27 14:40:00,98.23,98.41,98.19,98.25,33193.0,98.23,98.41,98.19,98.25,33193.0
2017-12-27 14:50:00,98.28,98.49,98.2,98.4,31892.0,98.28,98.49,98.2,98.4,31892.0
2017-12-27 15:00:00,98.36,98.41,98.19,98.37,40113.0,98.36,98.41,98.19,98.37,40113.0
2017-12-27 15:10:00,98.34,98.4,98.21,98.21,49326.0,98.34,98.4,98.21,98.21,49326.0
2017-12-27 15:20:00,98.23,98.33,98.22,98.32,44208.0,98.23,98.33,98.22,98.32,44208.0
2017-12-27 15:30:00,98.31,98.34,98.24,98.34,28857.0,98.31,98.34,98.24,98.34,28857.0
2017-12-27 15:40:00,98.34,98.4,98.29,98.34,31562.0,98.34,98.4,98.29,98.34,31562.0
2017-12-27 15:50:00,98.35,98.54,98.35,98.54,72448.0,98.35,98.54,98.35,98.54,72448.0
2017-12-28 09:30:00,98.88,98.88,98.01,98.31,8738.0,98.88,98.88,98.01,98.31,8738.0
2017-12-28 09:40:00,98.3,98.3,97.6,97.65,25256.0,98.3,98.3,97.6,97.65,25256.0
2017-12-28 09:50:00,97.67,97.8,97.5,97.8,16118.0,97.67,97.8,97.5,97.8,16118.0
2017-12-28 10:00:00,97.85,97.89,97.68,97.89,14784.0,97.85,97.89,97.68,97.89,14784.0
2017-12-28 10:10:00,97.91,97.91,97.81,97.89,17003.0,97.91,97.91,97.81,97.89,17003.0
2017-12-28 10:20:00,97.88,97.99,97.72,97.83,35984.0,97.88,97.99,97.72,97.83,35984.0
2017-12-28 10:30:00,97.84,97.91,97.64,97.88,33297.0,97.84,97.91,97.64,97.88,33297.0
2017-12-28 10:40:00,97.89,97.9,97.49,97.52,80190.0,97.89,97.9,97.49,97.52,80190.0
2017-12-28 10:50:00,97.52,97.72,97.45,97.71,30199.0,97.52,97.72,97.45,97.71,30199.0
2017-12-28 11:00:00,97.78,97.88,97.64,97.69,32304.0,97.78,97.88,97.64,97.69,32304.0
2017-12-28 11:10:00,97.69,97.84,97.65,97.73,29769.0,97.69,97.84,97.65,97.73,29769.0
2017-12-28 11:20:00,97.79,97.84,97.61,97.84,18914.0,97.79,97.84,97.61,97.84,18914.0
2017-12-28 11:30:00,97.82,97.91,97.7,97.9,41837.0,97.82,97.91,97.7,97.9,41837.0
2017-12-28 11:40:00,97.97,98.0,97.74,97.87,40926.0,97.97,98.0,97.74,97.87,40926.0
2017-12-28 11:50:00,97.88,97.97,97.83,97.97,32597.0,97.88,97.97,97.83,97.97,32597.0
2017-12-28 12:00:00,97.91,97.98,97.84,97.9,27457.0,97.91,97.98,97.84,97.9,27457.0
2017-12-28 12:10:00,97.95,97.98,97.87,97.92,21927.0,97.95,97.98,97.87,97.92,21927.0
2017-12-28 12:20:00,97.91,97.94,97.84,97.84,6149.0,97.91,97.94,97.84,97.84,6149.0
2017-12-28 12:30:00,97.87,97.93,97.85,97.91,21040.0,97.87,97.93,97.85,97.91,21040.0
2017-12-28 12:40:00,97.91,97.91,97.86,97.88,5976.0,97.91,97.91,97.86,97.88,5976.0
2017-12-28 12:50:00,97.9,98.29,97.88,98.25,18597.0,97.9,98.29,97.88,98.25,18597.0
2017-12-28 13:00:00,98.23,98.3,98.19,98.23,13274.0,98.23,98.3,98.19,98.23,13274.0
2017-12-28 13:10:00,98.26,98.3,98.12,98.12,21326.0,98.26,98.3,98.12,98.12,21326.0
2017-12-28 13:20:00,98.15,98.21,98.08,98.08,11205.0,98.15,98.21,98.08,98.08,11205.0
2017-12-28 13:30:00,98.06,98.12,98.02,98.05,16097.0,98.06,98.12,98.02,98.05,16097.0
2017-12-28 13:40:00,98.04,98.13,98.0,98.08,25727.0,98.04,98.13,98.0,98.08,25727.0
2017-12-28 13:50:00,98.09,98.21,97.99,98.21,35109.0,98.09,98.21,97.99,98.21,35109.0
2017-12-28 14:00:00,98.22,98.23,98.1,98.1,5724.0,98.22,98.23,98.1,98.1,5724.0
2017-12-28 14:10:00,98.11,98.29,98.04,98.24,15278.0,98.11,98.29,98.04,98.24,15278.0
2017-12-28 14:20:00,98.21,98.23,98.13,98.23,12364.0,98.21,98.23,98.13,98.23,12364.0
2017-12-28 14:30:00,98.2,98.24,98.09,98.14,10298.0,98.2,98.24,98.09,98.14,10298.0
2017-12-28 14:40:00,98.16,98.25,98.06,98.1,10209.0,98.16,98.25,98.06,98.1,10209.0
2017-12-28 14:50:00,98.13,98.15,98.09,98.15,9779.0,98.13,98.15,98.09,98.15,9779.0
2017-12-28 15:00:00,98.16,98.19,98.06,98.14,22677.0,98.16,98.19,98.06,98.14,22677.0
2017-12-28 15:10:00,98.14,98.15,98.05,98.11,21751.0,98.14,98.15,98.05,98.11,21751.0
2017-12-28 15:20:00,98.11,98.14,98.04,98.11,22374.0,98.11,98.14,98.04,98.11,22374.0
2017-12-28 15:30:00,98.11,98.2,98.03,98.12,43906.0,98.11,98.2,98.03,98.12,43906.0
2017-12-28 15:40:00,98.14,98.18,98.05,98.15,64448.0,98.14,98.18,98.05,98.15,64448.0
2017-12-28 15:50:00,98.16,98.36,98.15,98.3,124673.0,98.16,98.36,98.15,98.3,124673.0
2017-12-29 09:30:00,98.68,98.79,98.3,98.48,12512.0,98.68,98.79,98.3,98.48,12512.0
2017-12-29 09:40:00,98.48,98.76,98.35,98.49,26042.0,98.48,98.76,98.35,98.49,26042.0
2017-12-29 09:50:00,98.52,98.75,98.37,98.39,35528.0,98.52,98.75,98.37,98.39,35528.0
2017-12-29 10:00:00,98.45,98.45,98.11,98.12,13760.0,98.45,98.45,98.11,98.12,13760.0
2017-12-29 10:10:00,98.12,98.17,97.94,97.99,19013.0,98.12,98.17,97.94,97.99,19013.0
2017-12-29 10:20:00,98.04,98.04,97.87,97.95,20334.0,98.04,98.04,97.87,97.95,20334.0
2017-12-29 10:30:00,97.98,98.58,97.98,98.43,13731.0,97.98,98.58,97.98,98.43,13731.0
2017-12-29 10:40:00,98.44,98.47,98.2,98.33,11035.0,98.44,98.47,98.2,98.33,11035.0
2017-12-29 10:50:00,98.36,98.39,97.91,97.94,14884.0,98.36,98.39,97.91,97.94,14884.0
2017-12-29 11:00:00,97.93,98.22,97.93,98.2,14650.0,97.93,98.22,97.93,98.2,14650.0
2017-12-29 11:10:00,98.19,98.61,98.16,98.54,15345.0,98.19,98.61,98.16,98.54,15345.0
2017-12-29 11:20:00,98.54,98.62,98.4,98.42,8825.0,98.54,98.62,98.4,98.42,8825.0
2017-12-29 11:30:00,98.45,98.75,98.43,98.74,8054.0,98.45,98.75,98.43,98.74,8054.0
2017-12-29 11:40:00,98.71,98.86,98.7,98.72,13828.0,98.71,98.86,98.7,98.72,13828.0
2017-12-29 11:50:00,98.67,98.7,98.53,98.7,11876.0,98.67,98.7,98.53,98.7,11876.0
2017-12-29 12:00:00,98.72,98.75,98.45,98.45,10918.0,98.72,98.75,98.45,98.45,10918.0
2017-12-29 12:10:00,98.48,98.56,98.29,98.29,9859.0,98.48,98.56,98.29,98.29,9859.0
2017-12-29 12:20:00,98.3,98.36,98.17,98.17,7997.0,98.3,98.36,98.17,98.17,7997.0
2017-12-29 12:30:00,98.16,98.31,98.16,98.29,10447.0,98.16,98.31,98.16,98.29,10447.0
2017-12-29 12:40:00,98.29,98.37,98.26,98.33,4800.0,98.29,98.37,98.26,98.33,4800.0
2017-12-29 12:50:00,98.33,98.35,98.27,98.34,7129.0,98.33,98.35,98.27,98.34,7129.0
2017-12-29 13:00:00,98.39,98.39,98.26,98.31,3000.0,98.39,98.39,98.26,98.31,3000.0
2017-12-29 13:10:00,98.33,98.33,98.28,98.33,3600.0,98.33,98.33,98.28,98.33,3600.0
2017-12-29 13:20:00,98.31,98.33,98.12,98.17,5624.0,98.31,98.33,98.12,98.17,5624.0
2017-12-29 13:30:00,98.18,98.22,98.12,98.16,5287.0,98.18,98.22,98.12,98.16,5287.0
2017-12-29 13:40:00,98.16,98.21,98.12,98.16,9127.0,98.16,98.21,98.12,98.16,9127.0
2017-12-29 13:50:00,98.15,98.37,98.15,98.32,11568.0,98.15,98.37,98.15,98.32,11568.0
2017-12-29 14:00:00,98.31,98.43,98.26,98.39,35839.0,98.31,98.43,98.26,98.39,35839.0
2017-12-29 14:10:00,98.39,98.52,98.38,98.51,8300.0,98.39,98.52,98.38,98.51,8300.0
2017-12-29 14:20:00,98.5,98.54,98.38,98.47,11778.0,98.5,98.54,98.38,98.47,11778.0
2017-12-29 14:30:00,98.51,98.51,98.42,98.49,8990.0,98.51,98.51,98.42,98.49,8990.0
2017-12-29 14:40:00,98.49,98.5,98.32,98.36,10763.0,98.49,98.5,98.32,98.36,10763.0
2017-12-29 14:50:00,98.34,98.49,98.28,98.49,10793.0,98.34,98.49,98.28,98.49,10793.0
2017-12-29 15:00:00,98.47,98.51,98.38,98.42,14718.0,98.47,98.51,98.38,98.42,14718.0
2017-12-29 15:10:00,98.43,98.48,98.41,98.44,15912.0,98.43,98.48,98.41,98.44,15912.0
2017-12-29 15:20:00,98.44,98.56,98.43,98.45,22737.0,98.44,98.56,98.43,98.45,22737.0
2017-12-29 15:30:00,98.41,98.41,98.05,98.1,39729.0,98.41,98.41,98.05,98.1,39729.0
2017-12-29 15:40:00,98.1,98.11,97.97,98.09,35949.0,98.1,98.11,97.97,98.09,35949.0
2017-12-29 15:50:00,98.08,98.08,97.91,97.92,67749.0,98.08,98.08,97.91,97.92,67749.0
2018-01-02 09:30:00,98.52,99.12,97.6,97.94,101372.0,98.52,99.12,97.6,97.94,101372.0
2018-01-02 09:40:00,97.98,98.13,97.57,98.1,35261.0,97.98,98.13,97.57,98.1,35261.0
2018-01-02 09:50:00,98.08,98.82,98.0,98.82,17100.0,98.08,98.82,98.0,98.82,17100.0
2018-01-02 10:00:00,98.86,99.45,98.77,99.45,21453.0,98.86,99.45,98.77,99.45,21453.0
2018-01-02 10:10:00,99.46,99.46,99.07,99.17,17536.0,99.46,99.46,99.07,99.17,17536.0
2018-01-02 10:20:00,99.14,99.29,99.11,99.15,17755.0,99.14,99.29,99.11,99.15,17755.0
2018-01-02 10:30:00,99.18,99.29,98.84,98.87,13068.0,99.18,99.29,98.84,98.87,13068.0
2018-01-02 10:40:00,98.92,99.17,98.88,99.14,18963.0,98.92,99.17,98.88,99.14,18963.0
2018-01-02 10:50:00,99.14,99.14,99.02,99.03,30773.0,99.14,99.14,99.02,99.03,30773.0
2018-01-02 11:00:00,99.03,99.14,98.98,99.03,34293.0,99.03,99.14,98.98,99.03,34293.0
2018-01-02 11:10:00,99.03,99.03,98.9,99.0,29209.0,99.03,99.03,98.9,99.0,29209.0
2018-01-02 11:20:00,99.0,99.3,98.97,99.2,36011.0,99.0,99.3,98.97,99.2,36011.0
2018-01-02 11:30:00,99.19,99.2,98.97,99.13,16159.0,99.19,99.2,98.97,99.13,16159.0
2018-01-02 11:40:00,99.14,99.25,99.08,99.2,15935.0,99.14,99.25,99.08,99.2,15935.0
2018-01-02 11:50:00,99.18,99.3,98.96,99.25,21883.0,99.18,99.3,98.96,99.25,21883.0
2018-01-02 12:00:00,99.27,99.33,99.2,99.25,47667.0,99.27,99.33,99.2,99.25,47667.0
2018-01-02 12:10:00,99.26,99.28,99.2,99.21,19804.0,99.26,99.28,99.2,99.21,19804.0
2018-01-02 12:20:00,99.22,99.72,99.19,99.48,29589.0,99.22,99.72,99.19,99.48,29589.0
2018-01-02 12:30:00,99.54,99.82,99.5,99.82,14294.0,99.54,99.82,99.5,99.82,14294.0
2018-01-02 12:40:00,99.78,99.87,99.7,99.84,13204.0,99.78,99.87,99.7,99.84,13204.0
2018-01-02 12:50:00,99.82,99.93,99.73,99.89,14699.0,99.82,99.93,99.73,99.89,14699.0
2018-01-02 13:00:00,99.88,100.12,99.83,100.1,24347.0,99.88,100.12,99.83,100.1,24347.0
2018-01-02 13:10:00,100.06,100.15,100.01,100.1,11900.0,100.06,100.15,100.01,100.1,11900.0
2018-01-02 13:20:00,100.11,100.47,100.11,100.38,21134.0,100.11,100.47,100.11,100.38,21134.0
2018-01-02 13:30:00,100.34,100.41,99.94,99.94,28804.0,100.34,100.41,99.94,99.94,28804.0
2018-01-02 13:40:00,99.89,100.03,99.84,100.0,37504.0,99.89,100.03,99.84,100.0,37504.0
2018-01-02 13:50:00,100.0,100.16,99.99,100.03,20549.0,100.0,100.16,99.99,100.03,20549.0
2018-01-02 14:00:00,100.03,100.15,99.93,99.96,20750.0,100.03,100.15,99.93,99.96,20750.0
2018-01-02 14:10:00,99.87,100.14,99.86,99.98,30524.0,99.87,100.14,99.86,99.98,30524.0
2018-01-02 14:20:00,99.95,100.1,99.93,100.02,11945.0,99.95,100.1,99.93,100.02,11945.0
2018-01-02 14:30:00,99.97,100.04,99.92,99.98,15685.0,99.97,100.04,99.92,99.98,15685.0
2018-01-02 14:40:00,99.96,99.98,99.7,99.73,14536.0,99.96,99.98,99.7,99.73,14536.0
2018-01-02 14:50:00,99.73,99.77,99.66,99.76,22246.0,99.73,99.77,99.66,99.76,22246.0
2018-01-02 15:00:00,99.75,99.88,99.71,99.79,19474.0,99.75,99.88,99.71,99.79,19474.0
2018-01-02 15:10:00,99.79,99.87,99.64,99.71,21401.0,99.79,99.87,99.64,99.71,21401.0
2018-01-02 15:20:00,99.71,99.77,99.68,99.75,20805.0,99.71,99.77,99.68,99.75,20805.0
2018-01-02 15:30:00,99.74,99.74,99.55,99.61,48481.0,99.74,99.74,99.55,99.61,48481.0
2018-01-02 15:40:00,99.61,99.71,99.49,99.66,41958.0,99.61,99.71,99.49,99.66,41958.0
2018-01-02 15:50:00,99.67,99.77,99.67,99.74,85300.0,99.67,99.77,99.67,99.74,85300.0
2018-01-03 09:30:00,99.76,99.97,99.55,99.55,10150.0,99.76,99.97,99.55,99.55,10150.0
2018-01-03 09:40:00,99.68,99.81,99.53,99.55,15799.0,99.68,99.81,99.53,99.55,15799.0
2018-01-03 09:50:00,99.56,99.81,99.51,99.78,4776.0,99.56,99.81,99.51,99.78,4776.0
2018-01-03 10:00:00,99.8,100.12,99.74,99.79,17466.0,99.8,100.12,99.74,99.79,17466.0
2018-01-03 10:10:00,99.79,99.97,99.73,99.97,9280.0,99.79,99.97,99.73,99.97,9280.0
2018-01-03 10:20:00,100.0,100.16,99.9,100.12,25044.0,100.0,100.16,99.9,100.12,25044.0
2018-01-03 10:30:00,100.09,100.09,99.75,99.78,9642.0,100.09,100.09,99.75,99.78,9642.0
2018-01-03 10:40:00,99.73,99.75,99.46,99.47,11819.0,99.73,99.75,99.46,99.47,11819.0
2018-01-03 10:50:00,99.51,99.6,99.39,99.4,8050.0,99.51,99.6,99.39,99.4,8050.0
2018-01-03 11:00:00,99.43,99.61,99.37,99.49,12946.0,99.43,99.61,99.37,99.49,12946.0
2018-01-03 11:10:00,99.51,99.72,99.44,99.7,7005.0,99.51,99.72,99.44,99.7,7005.0
2018-01-03 11:20:00,99.72,99.82,99.68,99.77,5195.0,99.72,99.82,99.68,99.77,5195.0
2018-01-03 11:30:00,99.75,99.78,99.56,99.62,7673.0,99.75,99.78,99.56,99.62,7673.0
2018-01-03 11:40:00,99.6,99.62,99.53,99.58,4320.0,99.6,99.62,99.53,99.58,4320.0
2018-01-03 11:50:00,99.55,99.67,99.38,99.42,12471.0,99.55,99.67,99.38,99.42,12471.0
2018-01-03 12:00:00,99.43,99.49,99.4,99.49,2700.0,99.43,99.49,99.4,99.49,2700.0
2018-01-03 12:10:00,99.45,99.58,99.42,99.46,10086.0,99.45,99.58,99.42,99.46,10086.0
2018-01-03 12:20:00,99.46,99.6,99.44,99.6,5970.0,99.46,99.6,99.44,99.6,5970.0
2018-01-03 12:30:00,99.65,99.66,99.49,99.53,8293.0,99.65,99.66,99.49,99.53,8293.0
2018-01-03 12:40:00,99.52,99.52,99.44,99.45,12639.0,99.52,99.52,99.44,99.45,12639.0
2018-01-03 12:50:00,99.48,99.5,99.39,99.39,9677.0,99.48,99.5,99.39,99.39,9677.0
2018-01-03 13:00:00,99.41,99.44,99.3,99.38,14085.0,99.41,99.44,99.3,99.38,14085.0
2018-01-03 13:10:00,99.36,99.38,99.27,99.3,7177.0,99.36,99.38,99.27,99.3,7177.0
2018-01-03 13:20:00,99.31,99.31,99.18,99.25,6427.0,99.31,99.31,99.18,99.25,6427.0
2018-01-03 13:30:00,99.25,99.26,99.08,99.1,9245.0,99.25,99.26,99.08,99.1,9245.0
2018-01-03 13:40:00,99.08,99.25,99.08,99.14,17146.0,99.08,99.25,99.08,99.14,17146.0
2018-01-03 13:50:00,99.13,99.26,99.09,99.2,23262.0,99.13,99.26,99.09,99.2,23262.0
2018-01-03 14:00:00,99.22,99.31,99.18,99.2,13150.0,99.22,99.31,99.18,99.2,13150.0
2018-01-03 14:10:00,99.22,99.3,99.18,99.27,13184.0,99.22,99.3,99.18,99.27,13184.0
2018-01-03 14:20:00,99.22,99.43,99.22,99.4,10606.0,99.22,99.43,99.22,99.4,10606.0
2018-01-03 14:30:00,99.52,99.6,99.42,99.47,15509.0,99.52,99.6,99.42,99.47,15509.0
2018-01-03 14:40:00,99.45,99.59,99.45,99.47,10125.0,99.45,99.59,99.45,99.47,10125.0
2018-01-03 14:50:00,99.44,99.54,99.39,99.44,11458.0,99.44,99.54,99.39,99.44,11458.0
2018-01-03 15:00:00,99.42,99.44,99.29,99.34,13981.0,99.42,99.44,99.29,99.34,13981.0
2018-01-03 15:10:00,99.29,99.33,99.25,99.28,13204.0,99.29,99.33,99.25,99.28,13204.0
2018-01-03 15:20:00,99.3,99.35,99.29,99.34,14983.0,99.3,99.35,99.29,99.34,14983.0
2018-01-03 15:30:00,99.35,99.53,99.35,99.53,12159.0,99.35,99.53,99.35,99.53,12159.0
2018-01-03 15:40:00,99.55,99.6,99.45,99.45,21614.0,99.55,99.6,99.45,99.45,21614.0
2018-01-03 15:50:00,99.49,99.56,99.45,99.52,51483.0,99.49,99.56,99.45,99.52,51483.0
2018-01-04 09:30:00,99.45,100.12,99.45,99.63,25041.0,99.45,100.12,99.45,99.63,25041.0
2018-01-04 09:40:00,99.59,99.66,99.21,99.21,16390.0,99.59,99.66,99.21,99.21,16390.0
2018-01-04 09:50:00,99.23,99.28,98.49,98.8,24925.0,99.23,99.28,98.49,98.8,24925.0
2018-01-04 10:00:00,98.74,98.74,98.34,98.73,25807.0,98.74,98.74,98.34,98.73,25807.0
2018-01-04 10:10:00,98.73,98.96,98.69,98.87,17190.0,98.73,98.96,98.69,98.87,17190.0
2018-01-04 10:20:00,98.87,98.93,98.76,98.76,18150.0,98.87,98.93,98.76,98.76,18150.0
2018-01-04 10:30:00,98.82,98.89,98.67,98.81,17680.0,98.82,98.89,98.67,98.81,17680.0
2018-01-04 10:40:00,98.85,98.88,98.72,98.74,11703.0,98.85,98.88,98.72,98.74,11703.0
2018-01-04 10:50:00,98.73,98.83,98.69,98.71,20017.0,98.73,98.83,98.69,98.71,20017.0
2018-01-04 11:00:00,98.78,98.87,98.7,98.78,14543.0,98.78,98.87,98.7,98.78,14543.0
2018-01-04 11:10:00,98.78,98.79,98.54,98.59,14321.0,98.78,98.79,98.54,98.59,14321.0
2018-01-04 11:20:00,98.55,98.63,98.41,98.6,25547.0,98.55,98.63,98.41,98.6,25547.0
2018-01-04 11:30:00,98.6,98.71,98.41,98.51,27100.0,98.6,98.71,98.41,98.51,27100.0
2018-01-04 11:40:00,98.52,98.63,98.46,98.59,13088.0,98.52,98.63,98.46,98.59,13088.0
2018-01-04 11:50:00,98.61,98.61,98.44,98.6,64856.0,98.61,98.61,98.44,98.6,64856.0
2018-01-04 12:00:00,98.6,98.62,98.5,98.55,37569.0,98.6,98.62,98.5,98.55,37569.0
2018-01-04 12:10:00,98.55,98.56,98.36,98.44,31206.0,98.55,98.56,98.36,98.44,31206.0
2018-01-04 12:20:00,98.42,98.46,98.25,98.38,13313.0,98.42,98.46,98.25,98.38,13313.0
2018-01-04 12:30:00,98.39,98.47,98.29,98.29,20439.0,98.39,98.47,98.29,98.29,20439.0
2018-01-04 12:40:00,98.31,98.37,98.18,98.37,104804.0,98.31,98.37,98.18,98.37,104804.0
2018-01-04 12:50:00,98.39,98.4,98.26,98.31,20465.0,98.39,98.4,98.26,98.31,20465.0
2018-01-04 13:00:00,98.32,98.41,98.32,98.41,22981.0,98.32,98.41,98.32,98.41,22981.0
2018-01-04 13:10:00,98.41,98.55,98.34,98.38,43018.0,98.41,98.55,98.34,98.38,43018.0
2018-01-04 13:20:00,98.37,98.41,98.09,98.09,32695.0,98.37,98.41,98.09,98.09,32695.0
2018-01-04 13:30:00,98.23,98.3,98.17,98.25,12326.0,98.23,98.3,98.17,98.25,12326.0
2018-01-04 13:40:00,98.23,98.25,98.0,98.22,26452.0,98.23,98.25,98.0,98.22,26452.0
2018-01-04 13:50:00,98.21,98.23,98.0,98.16,23754.0,98.21,98.23,98.0,98.16,23754.0
2018-01-04 14:00:00,98.14,98.16,97.98,98.0,39956.0,98.14,98.16,97.98,98.0,39956.0
2018-01-04 14:10:00,98.04,98.1,97.96,98.0,130257.0,98.04,98.1,97.96,98.0,130257.0
2018-01-04 14:20:00,97.98,98.01,97.75,97.75,30548.0,97.98,98.01,97.75,97.75,30548.0
2018-01-04 14:30:00,97.76,97.84,97.69,97.8,22717.0,97.76,97.84,97.69,97.8,22717.0
2018-01-04 14:40:00,97.81,97.9,97.73,97.74,35714.0,97.81,97.9,97.73,97.74,35714.0
2018-01-04 14:50:00,97.73,97.92,97.67,97.8,70639.0,97.73,97.92,97.67,97.8,70639.0
2018-01-04 15:00:00,97.8,97.83,97.6,97.65,28322.0,97.8,97.83,97.6,97.65,28322.0
2018-01-04 15:10:00,97.67,97.68,97.58,97.6,22544.0,97.67,97.68,97.58,97.6,22544.0
2018-01-04 15:20:00,97.6,97.69,97.59,97.62,35957.0,97.6,97.69,97.59,97.62,35957.0
2018-01-04 15:30:00,97.62,97.62,97.15,97.51,75128.0,97.62,97.62,97.15,97.51,75128.0
2018-01-04 15:40:00,97.5,97.5,97.32,97.44,75299.0,97.5,97.5,97.32,97.44,75299.0
2018-01-04 15:50:00,97.44,97.48,97.27,97.3,148335.0,97.44,97.48,97.27,97.3,148335.0
2018-01-05 09:30:00,97.44,98.08,97.34,98.01,21257.0,97.44,98.08,97.34,98.01,21257.0
2018-01-05 09:40:00,97.85,98.25,97.75,98.23,20880.0,97.85,98.25,97.75,98.23,20880.0
2018-01-05 09:50:00,98.17,98.4,98.15,98.34,17186.0,98.17,98.4,98.15,98.34,17186.0
2018-01-05 10:00:00,98.34,98.36,98.22,98.29,49013.0,98.34,98.36,98.22,98.29,49013.0
2018-01-05 10:10:00,98.29,98.53,98.18,98.37,119580.0,98.29,98.53,98.18,98.37,119580.0
2018-01-05 10:20:00,98.39,98.61,98.24,98.24,76579.0,98.39,98.61,98.24,98.24,76579.0
2018-01-05 10:30:00,98.29,98.51,98.29,98.51,31180.0,98.29,98.51,98.29,98.51,31180.0
2018-01-05 10:40:00,98.52,98.78,98.45,98.67,119689.0,98.52,98.78,98.45,98.67,119689.0
2018-01-05 10:50:00,98.69,98.7,98.58,98.62,23215.0,98.69,98.7,98.58,98.62,23215.0
2018-01-05 11:00:00,98.59,98.71,98.57,98.67,30876.0,98.59,98.71,98.57,98.67,30876.0
2018-01-05 11:10:00,98.68,98.83,98.68,98.77,15749.0,98.68,98.83,98.68,98.77,15749.0
2018-01-05 11:20:00,98.77,98.83,98.75,98.82,59597.0,98.77,98.83,98.75,98.82,59597.0
2018-01-05 11:30:00,98.82,98.83,98.6,98.6,19022.0,98.82,98.83,98.6,98.6,19022.0
2018-01-05 11:40:00,98.61,98.61,98.17,98.17,19652.0,98.61,98.61,98.17,98.17,19652.0
2018-01-05 11:50:00,98.19,98.19,97.95,98.1,13704.0,98.19,98.19,97.95,98.1,13704.0
2018-01-05 12:00:00,98.11,98.23,98.07,98.22,10000.0,98.11,98.23,98.07,98.22,10000.0
2018-01-05 12:10:00,98.24,98.38,98.24,98.37,7935.0,98.24,98.38,98.24,98.37,7935.0
2018-01-05 12:20:00,98.37,98.51,98.37,98.47,8495.0,98.37,98.51,98.37,98.47,8495.0
2018-01-05 12:30:00,98.46,98.46,98.2,98.22,13003.0,98.46,98.46,98.2,98.22,13003.0
2018-01-05 12:40:00,98.24,98.25,98.02,98.1,9562.0,98.24,98.25,98.02,98.1,9562.0
2018-01-05 12:50:00,98.11,98.13,97.81,97.85,29092.0,98.11,98.13,97.81,97.85,29092.0
2018-01-05 13:00:00,97.85,97.86,97.79,97.8,13250.0,97.85,97.86,97.79,97.8,13250.0
2018-01-05 13:10:00,97.81,97.87,97.58,97.59,27661.0,97.81,97.87,97.58,97.59,27661.0
2018-01-05 13:20:00,97.6,97.69,97.49,97.56,12743.0,97.6,97.69,97.49,97.56,12743.0
2018-01-05 13:30:00,97.53,97.64,97.35,97.4,33639.0,97.53,97.64,97.35,97.4,33639.0
2018-01-05 13:40:00,97.43,97.56,97.36,97.56,13853.0,97.43,97.56,97.36,97.56,13853.0
2018-01-05 13:50:00,97.55,97.55,97.37,97.47,23994.0,97.55,97.55,97.37,97.47,23994.0
2018-01-05 14:00:00,97.54,97.74,97.45,97.66,19013.0,97.54,97.74,97.45,97.66,19013.0
2018-01-05 14:10:00,97.64,97.9,97.63,97.82,20799.0,97.64,97.9,97.63,97.82,20799.0
2018-01-05 14:20:00,97.85,97.89,97.79,97.85,12761.0,97.85,97.89,97.79,97.85,12761.0
2018-01-05 14:30:00,97.87,97.9,97.82,97.86,12872.0,97.87,97.9,97.82,97.86,12872.0
2018-01-05 14:40:00,97.87,98.0,97.85,97.98,9267.0,97.87,98.0,97.85,97.98,9267.0
2018-01-05 14:50:00,97.99,98.25,97.98,98.17,21147.0,97.99,98.25,97.98,98.17,21147.0
2018-01-05 15:00:00,98.17,98.18,98.02,98.06,25571.0,98.17,98.18,98.02,98.06,25571.0
2018-01-05 15:10:00,98.06,98.14,98.05,98.11,14407.0,98.06,98.14,98.05,98.11,14407.0
2018-01-05 15:20:00,98.14,98.15,98.09,98.12,15709.0,98.14,98.15,98.09,98.12,15709.0
2018-01-05 15:30:00,98.12,98.29,98.09,98.29,20583.0,98.12,98.29,98.09,98.29,20583.0
2018-01-05 15:40:00,98.33,98.53,98.32,98.51,61855.0,98.33,98.53,98.32,98.51,61855.0
2018-01-05 15:50:00,98.51,98.55,98.46,98.55,56472.0,98.51,98.55,98.46,98.55,56472.0
2018-01-08 09:30:00,98.48,98.7,98.2,98.48,10382.0,98.48,98.7,98.2,98.48,10382.0
2018-01-08 09:40:00,98.48,98.59,98.13,98.56,13450.0,98.48,98.59,98.13,98.56,13450.0
2018-01-08 09:50:00,98.64,98.76,98.53,98.76,14340.0,98.64,98.76,98.53,98.76,14340.0
2018-01-08 10:00:00,98.72,98.77,98.6,98.63,14724.0,98.72,98.77,98.6,98.63,14724.0
2018-01-08 10:10:00,98.63,98.79,98.56,98.58,10066.0,98.63,98.79,98.56,98.58,10066.0
2018-01-08 10:20:00,98.59,98.75,98.56,98.73,15195.0,98.59,98.75,98.56,98.73,15195.0
2018-01-08 10:30:00,98.74,98.76,98.57,98.59,12580.0,98.74,98.76,98.57,98.59,12580.0
2018-01-08 10:40:00,98.59,98.65,98.34,98.42,9815.0,98.59,98.65,98.34,98.42,9815.0
2018-01-08 10:50:00,98.39,98.57,98.39,98.43,4932.0,98.39,98.57,98.39,98.43,4932.0
2018-01-08 11:00:00,98.42,98.5,98.38,98.45,11271.0,98.42,98.5,98.38,98.45,11271.0
2018-01-08 11:10:00,98.45,98.49,98.36,98.49,10287.0,98.45,98.49,98.36,98.49,10287.0
2018-01-08 11:20:00,98.48,98.68,98.45,98.58,9262.0,98.48,98.68,98.45,98.58,9262.0
2018-01-08 11:30:00,98.59,98.62,98.54,98.61,22760.0,98.59,98.62,98.54,98.61,22760.0
2018-01-08 11:40:00,98.66,98.74,98.64,98.73,2500.0,98.66,98.74,98.64,98.73,2500.0
2018-01-08 11:50:00,98.72,98.75,98.51,98.51,15998.0,98.72,98.75,98.51,98.51,15998.0
2018-01-08 12:00:00,98.53,98.53,98.4,98.5,5377.0,98.53,98.53,98.4,98.5,5377.0
2018-01-08 12:10:00,98.5,98.77,98.47,98.75,9566.0,98.5,98.77,98.47,98.75,9566.0
2018-01-08 12:20:00,98.75,98.75,98.54,98.59,23725.0,98.75,98.75,98.54,98.59,23725.0
2018-01-08 12:30:00,98.58,98.67,98.48,98.48,9865.0,98.58,98.67,98.48,98.48,9865.0
2018-01-08 12:40:00,98.51,98.57,98.48,98.55,7903.0,98.51,98.57,98.48,98.55,7903.0
2018-01-08 12:50:00,98.55,98.58,98.51,98.58,10608.0,98.55,98.58,98.51,98.58,10608.0
2018-01-08 13:00:00,98.58,98.59,98.47,98.49,5401.0,98.58,98.59,98.47,98.49,5401.0
2018-01-08 13:10:00,98.54,98.63,98.54,98.6,10484.0,98.54,98.63,98.54,98.6,10484.0
2018-01-08 13:20:00,98.62,98.62,98.46,98.5,9996.0,98.62,98.62,98.46,98.5,9996.0
2018-01-08 13:30:00,98.52,98.56,98.44,98.45,6418.0,98.52,98.56,98.44,98.45,6418.0
2018-01-08 13:40:00,98.44,98.59,98.43,98.57,11131.0,98.44,98.59,98.43,98.57,11131.0
2018-01-08 13:50:00,98.59,98.59,98.49,98.59,9713.0,98.59,98.59,98.49,98.59,9713.0
2018-01-08 14:00:00,98.59,98.59,98.49,98.54,12457.0,98.59,98.59,98.49,98.54,12457.0
2018-01-08 14:10:00,98.53,98.58,98.43,98.55,7411.0,98.53,98.58,98.43,98.55,7411.0
2018-01-08 14:20:00,98.55,98.56,98.49,98.53,6550.0,98.55,98.56,98.49,98.53,6550.0
2018-01-08 14:30:00,98.54,98.57,98.51,98.55,9419.0,98.54,98.57,98.51,98.55,9419.0
2018-01-08 14:40:00,98.55,98.55,98.48,98.48,7892.0,98.55,98.55,98.48,98.48,7892.0
2018-01-08 14:50:00,98.49,98.55,98.47,98.52,8594.0,98.49,98.55,98.47,98.52,8594.0
2018-01-08 15:00:00,98.53,98.58,98.5,98.57,8851.0,98.53,98.58,98.5,98.57,8851.0
2018-01-08 15:10:00,98.57,98.59,98.51,98.57,18082.0,98.57,98.59,98.51,98.57,18082.0
2018-01-08 15:20:00,98.59,98.59,98.52,98.57,12969.0,98.59,98.59,98.52,98.57,12969.0
2018-01-08 15:30:00,98.58,98.63,98.53,98.59,36913.0,98.58,98.63,98.53,98.59,36913.0
2018-01-08 15:40:00,98.6,98.71,98.54,98.63,86299.0,98.6,98.71,98.54,98.63,86299.0
2018-01-08 15:50:00,98.63,98.67,98.51,98.57,84822.0,98.63,98.67,98.51,98.57,84822.0
2018-01-09 09:30:00,98.96,99.0,98.53,98.57,31177.0,98.96,99.0,98.53,98.57,31177.0
2018-01-09 09:40:00,98.53,98.87,98.5,98.65,40873.0,98.53,98.87,98.5,98.65,40873.0
2018-01-09 09:50:00,98.65,98.75,98.45,98.63,25515.0,98.65,98.75,98.45,98.63,25515.0
2018-01-09 10:00:00,98.66,98.9,98.48,98.58,65198.0,98.66,98.9,98.48,98.58,65198.0
2018-01-09 10:10:00,98.62,98.73,98.56,98.57,15459.0,98.62,98.73,98.56,98.57,15459.0
2018-01-09 10:20:00,98.54,98.6,98.33,98.33,12015.0,98.54,98.6,98.33,98.33,12015.0
2018-01-09 10:30:00,98.36,98.43,98.14,98.18,19309.0,98.36,98.43,98.14,98.18,19309.0
2018-01-09 10:40:00,98.18,98.46,98.13,98.14,43726.0,98.18,98.46,98.13,98.14,43726.0
2018-01-09 10:50:00,98.15,98.18,98.05,98.12,15271.0,98.15,98.18,98.05,98.12,15271.0
2018-01-09 11:00:00,98.15,98.59,98.08,98.5,10730.0,98.15,98.59,98.08,98.5,10730.0
2018-01-09 11:10:00,98.5,98.9,98.47,98.78,23117.0,98.5,98.9,98.47,98.78,23117.0
2018-01-09 11:20:00,98.78,98.87,98.52,98.64,40893.0,98.78,98.87,98.52,98.64,40893.0
2018-01-09 11:30:00,98.69,98.8,98.57,98.66,12093.0,98.69,98.8,98.57,98.66,12093.0
2018-01-09 11:40:00,98.65,98.68,98.45,98.48,13380.0,98.65,98.68,98.45,98.48,13380.0
2018-01-09 11:50:00,98.5,98.69,98.37,98.54,18058.0,98.5,98.69,98.37,98.54,18058.0
2018-01-09 12:00:00,98.51,98.57,98.27,98.57,13928.0,98.51,98.57,98.27,98.57,13928.0
2018-01-09 12:10:00,98.59,98.63,98.46,98.48,8480.0,98.59,98.63,98.46,98.48,8480.0
2018-01-09 12:20:00,98.51,98.58,98.44,98.5,7777.0,98.51,98.58,98.44,98.5,7777.0
2018-01-09 12:30:00,98.51,98.6,98.5,98.51,12275.0,98.51,98.6,98.5,98.51,12275.0
2018-01-09 12:40:00,98.53,98.59,98.5,98.57,9374.0,98.53,98.59,98.5,98.57,9374.0
2018-01-09 12:50:00,98.59,98.64,98.56,98.63,12492.0,98.59,98.64,98.56,98.63,12492.0
2018-01-09 13:00:00,98.64,98.73,98.54,98.64,31703.0,98.64,98.73,98.54,98.64,31703.0
2018-01-09 13:10:00,98.67,98.74,98.61,98.66,15561.0,98.67,98.74,98.61,98.66,15561.0
2018-01-09 13:20:00,98.69,98.9,98.57,98.65,49696.0,98.69,98.9,98.57,98.65,49696.0
2018-01-09 13:30:00,98.62,98.7,98.59,98.65,11883.0,98.62,98.7,98.59,98.65,11883.0
2018-01-09 13:40:00,98.63,98.69,98.57,98.6,18181.0,98.63,98.69,98.57,98.6,18181.0
2018-01-09 13:50:00,98.59,98.85,98.57,98.79,28131.0,98.59,98.85,98.57,98.79,28131.0
2018-01-09 14:00:00,98.78,99.0,98.78,98.98,9413.0,98.78,99.0,98.78,98.98,9413.0
2018-01-09 14:10:00,98.99,98.99,98.93,98.98,9520.0,98.99,98.99,98.93,98.98,9520.0
2018-01-09 14:20:00,98.96,98.96,98.66,98.73,17527.0,98.96,98.96,98.66,98.73,17527.0
2018-01-09 14:30:00,98.73,98.8,98.65,98.74,14404.0,98.73,98.8,98.65,98.74,14404.0
2018-01-09 14:40:00,98.72,98.77,98.62,98.77,14717.0,98.72,98.77,98.62,98.77,14717.0
2018-01-09 14:50:00,98.76,98.91,98.72,98.82,28462.0,98.76,98.91,98.72,98.82,28462.0
2018-01-09 15:00:00,98.8,98.85,98.69,98.76,24687.0,98.8,98.85,98.69,98.76,24687.0
2018-01-09 15:10:00,98.76,98.86,98.73,98.81,16399.0,98.76,98.86,98.73,98.81,16399.0
2018-01-09 15:20:00,98.8,98.84,98.69,98.72,25888.0,98.8,98.84,98.69,98.72,25888.0
2018-01-09 15:30:00,98.75,98.9,98.75,98.87,19656.0,98.75,98.9,98.75,98.87,19656.0
2018-01-09 15:40:00,98.87,98.88,98.56,98.6,50125.0,98.87,98.88,98.56,98.6,50125.0
2018-01-09 15:50:00,98.59,98.65,98.5,98.6,77460.0,98.59,98.65,98.5,98.6,77460.0
2018-01-10 09:30:00,98.37,98.38,97.41,97.52,10337.0,98.37,98.38,97.41,97.52,10337.0
2018-01-10 09:40:00,97.67,97.84,97.48,97.61,4399.0,97.67,97.84,97.48,97.61,4399.0
2018-01-10 09:50:00,97.6,97.63,97.2,97.55,13598.0,97.6,97.63,97.2,97.55,13598.0
2018-01-10 10:00:00,97.49,97.56,97.3,97.42,7699.0,97.49,97.56,97.3,97.42,7699.0
2018-01-10 10:10:00,97.36,97.63,97.33,97.53,10502.0,97.36,97.63,97.33,97.53,10502.0
2018-01-10 10:20:00,97.53,97.6,97.43,97.58,30941.0,97.53,97.6,97.43,97.58,30941.0
2018-01-10 10:30:00,97.58,97.86,97.58,97.7,26236.0,97.58,97.86,97.58,97.7,26236.0
2018-01-10 10:40:00,97.72,97.85,97.69,97.84,6207.0,97.72,97.85,97.69,97.84,6207.0
2018-01-10 10:50:00,97.84,98.06,97.82,98.06,6496.0,97.84,98.06,97.82,98.06,6496.0
2018-01-10 11:00:00,98.05,98.15,98.01,98.09,14523.0,98.05,98.15,98.01,98.09,14523.0
2018-01-10 11:10:00,98.07,98.14,97.98,98.04,3300.0,98.07,98.14,97.98,98.04,3300.0
2018-01-10 11:20:00,98.02,98.08,97.98,97.98,5209.0,98.02,98.08,97.98,97.98,5209.0
2018-01-10 11:30:00,98.02,98.24,98.01,98.23,4458.0,98.02,98.24,98.01,98.23,4458.0
2018-01-10 11:40:00,98.3,98.35,98.21,98.35,6394.0,98.3,98.35,98.21,98.35,6394.0
2018-01-10 11:50:00,98.44,98.59,98.43,98.59,10652.0,98.44,98.59,98.43,98.59,10652.0
2018-01-10 12:00:00,98.52,98.54,98.42,98.47,7437.0,98.52,98.54,98.42,98.47,7437.0
2018-01-10 12:10:00,98.47,98.47,98.35,98.41,7347.0,98.47,98.47,98.35,98.41,7347.0
2018-01-10 12:20:00,98.41,98.48,98.38,98.46,6976.0,98.41,98.48,98.38,98.46,6976.0
2018-01-10 12:30:00,98.46,98.48,98.36,98.38,6213.0,98.46,98.48,98.36,98.38,6213.0
2018-01-10 12:40:00,98.38,98.99,98.36,98.53,52588.0,98.38,98.99,98.36,98.53,52588.0
2018-01-10 12:50:00,98.49,98.63,98.49,98.58,6003.0,98.49,98.63,98.49,98.58,6003.0
2018-01-10 13:00:00,98.6,98.7,98.57,98.68,6077.0,98.6,98.7,98.57,98.68,6077.0
2018-01-10 13:10:00,98.72,98.72,98.65,98.67,7463.0,98.72,98.72,98.65,98.67,7463.0
2018-01-10 13:20:00,98.69,98.69,98.58,98.61,6420.0,98.69,98.69,98.58,98.61,6420.0
2018-01-10 13:30:00,98.59,98.72,98.59,98.72,5550.0,98.59,98.72,98.59,98.72,5550.0
2018-01-10 13:40:00,98.73,98.82,98.68,98.78,8798.0,98.73,98.82,98.68,98.78,8798.0
2018-01-10 13:50:00,98.8,98.83,98.73,98.79,23359.0,98.8,98.83,98.73,98.79,23359.0
2018-01-10 14:00:00,98.77,98.82,98.6,98.61,13002.0,98.77,98.82,98.6,98.61,13002.0
2018-01-10 14:10:00,98.61,98.61,98.24,98.54,12480.0,98.61,98.61,98.24,98.54,12480.0
2018-01-10 14:20:00,98.54,98.66,98.46,98.66,11241.0,98.54,98.66,98.46,98.66,11241.0
2018-01-10 14:30:00,98.67,98.68,98.53,98.56,12325.0,98.67,98.68,98.53,98.56,12325.0
2018-01-10 14:40:00,98.55,98.74,98.55,98.7,12120.0,98.55,98.74,98.55,98.7,12120.0
2018-01-10 14:50:00,98.69,98.83,98.64,98.73,19953.0,98.69,98.83,98.64,98.73,19953.0
2018-01-10 15:00:00,98.72,98.75,98.67,98.68,13035.0,98.72,98.75,98.67,98.68,13035.0
2018-01-10 15:10:00,98.68,98.7,98.61,98.68,15238.0,98.68,98.7,98.61,98.68,15238.0
2018-01-10 15:20:00,98.66,98.73,98.63,98.71,16438.0,98.66,98.73,98.63,98.71,16438.0
2018-01-10 15:30:00,98.7,98.83,98.7,98.83,35554.0,98.7,98.83,98.7,98.83,35554.0
2018-01-10 15:40:00,98.84,98.98,98.84,98.93,50342.0,98.84,98.98,98.84,98.93,50342.0
2018-01-10 15:50:00,98.94,99.0,98.88,98.9,62316.0,98.94,99.0,98.88,98.9,62316.0
2018-01-11 09:30:00,99.27,99.27,98.92,99.17,9140.0,99.27,99.27,98.92,99.17,9140.0
2018-01-11 09:40:00,99.36,99.38,99.01,99.29,7626.0,99.36,99.38,99.01,99.29,7626.0
2018-01-11 09:50:00,99.23,99.42,99.14,99.3,10819.0,99.23,99.42,99.14,99.3,10819.0
2018-01-11 10:00:00,99.27,99.33,99.13,99.15,8016.0,99.27,99.33,99.13,99.15,8016.0
2018-01-11 10:10:00,99.12,99.12,98.68,98.71,7798.0,99.12,99.12,98.68,98.71,7798.0
2018-01-11 10:20:00,98.67,98.67,98.45,98.58,7049.0,98.67,98.67,98.45,98.58,7049.0
2018-01-11 10:30:00,98.6,98.77,98.54,98.54,12762.0,98.6,98.77,98.54,98.54,12762.0
2018-01-11 10:40:00,98.51,98.76,98.51,98.76,5515.0,98.51,98.76,98.51,98.76,5515.0
2018-01-11 10:50:00,98.77,98.95,98.73,98.9,11114.0,98.77,98.95,98.73,98.9,11114.0
2018-01-11 11:00:00,98.81,99.12,98.69,98.69,9710.0,98.81,99.12,98.69,98.69,9710.0
2018-01-11 11:10:00,98.73,98.78,98.68,98.7,9308.0,98.73,98.78,98.68,98.7,9308.0
2018-01-11 11:20:00,98.69,98.85,98.67,98.73,15087.0,98.69,98.85,98.67,98.73,15087.0
2018-01-11 11:30:00,98.72,98.88,98.7,98.88,15305.0,98.72,98.88,98.7,98.88,15305.0
2018-01-11 11:40:00,98.88,98.99,98.88,98.96,15854.0,98.88,98.99,98.88,98.96,15854.0
2018-01-11 11:50:00,98.96,99.17,98.92,99.11,13677.0,98.96,99.17,98.92,99.11,13677.0
2018-01-11 12:00:00,99.11,99.12,98.95,99.06,12849.0,99.11,99.12,98.95,99.06,12849.0
2018-01-11 12:10:00,99.08,99.12,99.03,99.07,8636.0,99.08,99.12,99.03,99.07,8636.0
2018-01-11 12:20:00,99.05,99.29,99.05,99.23,12148.0,99.05,99.29,99.05,99.23,12148.0
2018-01-11 12:30:00,99.23,99.37,99.22,99.27,10237.0,99.23,99.37,99.22,99.27,10237.0
2018-01-11 12:40:00,99.28,99.47,99.26,99.4,13242.0,99.28,99.47,99.26,99.4,13242.0
2018-01-11 12:50:00,99.35,99.5,99.32,99.5,10718.0,99.35,99.5,99.32,99.5,10718.0
2018-01-11 13:00:00,99.43,99.54,99.41,99.5,7115.0,99.43,99.54,99.41,99.5,7115.0
2018-01-11 13:10:00,99.53,99.56,99.51,99.56,10767.0,99.53,99.56,99.51,99.56,10767.0
2018-01-11 13:20:00,99.58,99.61,99.53,99.58,17649.0,99.58,99.61,99.53,99.58,17649.0
2018-01-11 13:30:00,99.58,99.7,99.58,99.69,19356.0,99.58,99.7,99.58,99.69,19356.0
2018-01-11 13:40:00,99.67,99.74,99.66,99.72,13902.0,99.67,99.74,99.66,99.72,13902.0
2018-01-11 13:50:00,99.71,99.73,99.54,99.58,12786.0,99.71,99.73,99.54,99.58,12786.0
2018-01-11 14:00:00,99.59,99.72,99.55,99.67,59423.0,99.59,99.72,99.55,99.67,59423.0
2018-01-11 14:10:00,99.64,99.71,99.42,99.55,61578.0,99.64,99.71,99.42,99.55,61578.0
2018-01-11 14:20:00,99.55,99.67,99.44,99.59,22856.0,99.55,99.67,99.44,99.59,22856.0
2018-01-11 14:30:00,99.58,99.71,99.53,99.6,23362.0,99.58,99.71,99.53,99.6,23362.0
2018-01-11 14:40:00,99.62,99.72,99.56,99.67,18947.0,99.62,99.72,99.56,99.67,18947.0
2018-01-11 14:50:00,99.65,99.69,99.49,99.63,42802.0,99.65,99.69,99.49,99.63,42802.0
2018-01-11 15:00:00,99.64,99.86,99.56,99.86,48576.0,99.64,99.86,99.56,99.86,48576.0
2018-01-11 15:10:00,99.86,99.99,99.78,99.9,57254.0,99.86,99.99,99.78,99.9,57254.0
2018-01-11 15:20:00,99.89,99.93,99.82,99.91,55284.0,99.89,99.93,99.82,99.91,55284.0
2018-01-11 15:30:00,99.91,100.01,99.85,100.0,43278.0,99.91,100.01,99.85,100.0,43278.0
2018-01-11 15:40:00,99.99,100.03,99.88,100.02,148793.0,99.99,100.03,99.88,100.02,148793.0
2018-01-11 15:50:00,100.04,100.06,99.78,99.86,157911.0,100.04,100.06,99.78,99.86,157911.0
2018-01-12 09:30:00,99.93,100.13,99.66,100.13,9781.0,99.93,100.13,99.66,100.13,9781.0
2018-01-12 09:40:00,100.1,100.68,100.1,100.68,11808.0,100.1,100.68,100.1,100.68,11808.0
2018-01-12 09:50:00,100.62,100.68,100.28,100.29,7319.0,100.62,100.68,100.28,100.29,7319.0
2018-01-12 10:00:00,100.25,100.26,99.98,100.0,9847.0,100.25,100.26,99.98,100.0,9847.0
2018-01-12 10:10:00,99.97,100.07,99.86,99.9,9030.0,99.97,100.07,99.86,99.9,9030.0
2018-01-12 10:20:00,99.92,99.93,99.73,99.76,5772.0,99.92,99.93,99.73,99.76,5772.0
2018-01-12 10:30:00,99.82,99.9,99.72,99.9,7090.0,99.82,99.9,99.72,99.9,7090.0
2018-01-12 10:40:00,99.9,99.94,99.79,99.93,14343.0,99.9,99.94,99.79,99.93,14343.0
2018-01-12 10:50:00,99.92,99.98,99.81,99.86,10016.0,99.92,99.98,99.81,99.86,10016.0
2018-01-12 11:00:00,99.87,99.89,99.71,99.74,11508.0,99.87,99.89,99.71,99.74,11508.0
2018-01-12 11:10:00,99.74,99.78,99.56,99.57,6882.0,99.74,99.78,99.56,99.57,6882.0
2018-01-12 11:20:00,99.56,99.6,99.46,99.55,4783.0,99.56,99.6,99.46,99.55,4783.0
2018-01-12 11:30:00,99.52,99.78,99.47,99.78,15261.0,99.52,99.78,99.47,99.78,15261.0
2018-01-12 11:40:00,99.79,99.84,99.74,99.82,11145.0,99.79,99.84,99.74,99.82,11145.0
2018-01-12 11:50:00,99.79,99.83,99.73,99.83,3796.0,99.79,99.83,99.73,99.83,3796.0
2018-01-12 12:00:00,99.84,99.95,99.83,99.89,9345.0,99.84,99.95,99.83,99.89,9345.0
2018-01-12 12:10:00,99.9,99.95,99.9,99.93,5300.0,99.9,99.95,99.9,99.93,5300.0
2018-01-12 12:20:00,99.95,100.06,99.94,100.0,14761.0,99.95,100.06,99.94,100.0,14761.0
2018-01-12 12:30:00,100.0,100.02,99.87,100.0,10240.0,100.0,100.02,99.87,100.0,10240.0
2018-01-12 12:40:00,99.93,100.08,99.93,100.05,6390.0,99.93,100.08,99.93,100.05,6390.0
2018-01-12 12:50:00,100.04,100.14,100.01,100.09,7083.0,100.04,100.14,100.01,100.09,7083.0
2018-01-12 13:00:00,100.1,100.15,100.05,100.08,6979.0,100.1,100.15,100.05,100.08,6979.0
2018-01-12 13:10:00,100.08,100.11,99.99,99.99,8739.0,100.08,100.11,99.99,99.99,8739.0
2018-01-12 13:20:00,99.97,100.07,99.96,100.06,10308.0,99.97,100.07,99.96,100.06,10308.0
2018-01-12 13:30:00,100.04,100.15,100.03,100.15,32164.0,100.04,100.15,100.03,100.15,32164.0
2018-01-12 13:40:00,100.15,100.34,100.1,100.34,17727.0,100.15,100.34,100.1,100.34,17727.0
2018-01-12 13:50:00,100.35,100.52,100.35,100.46,25353.0,100.35,100.52,100.35,100.46,25353.0
2018-01-12 14:00:00,100.44,100.44,100.24,100.39,15439.0,100.44,100.44,100.24,100.39,15439.0
2018-01-12 14:10:00,100.4,100.42,100.28,100.32,10136.0,100.4,100.42,100.28,100.32,10136.0
2018-01-12 14:20:00,100.32,100.36,100.29,100.3,9208.0,100.32,100.36,100.29,100.3,9208.0
2018-01-12 14:30:00,100.31,100.36,100.29,100.32,13438.0,100.31,100.36,100.29,100.32,13438.0
2018-01-12 14:40:00,100.32,100.36,100.26,100.36,12484.0,100.32,100.36,100.26,100.36,12484.0
2018-01-12 14:50:00,100.35,100.36,100.23,100.29,6648.0,100.35,100.36,100.23,100.29,6648.0
2018-01-12 15:00:00,100.28,100.29,100.24,100.28,16191.0,100.28,100.29,100.24,100.28,16191.0
2018-01-12 15:10:00,100.27,100.28,100.08,100.18,9646.0,100.27,100.28,100.08,100.18,9646.0
2018-01-12 15:20:00,100.16,100.23,100.16,100.16,10245.0,100.16,100.23,100.16,100.16,10245.0
2018-01-12 15:30:00,100.14,100.23,100.08,100.09,24559.0,100.14,100.23,100.08,100.09,24559.0
2018-01-12 15:40:00,100.13,100.31,100.12,100.28,28783.0,100.13,100.31,100.12,100.28,28783.0
2018-01-12 15:50:00,100.29,100.3,99.99,100.08,82896.0,100.29,100.3,99.99,100.08,82896.0
2018-01-16 09:30:00,100.43,100.43,100.03,100.18,20427.0,100.43,100.43,100.03,100.18,20427.0
2018-01-16 09:40:00,100.18,101.01,100.17,100.99,49066.0,100.18,101.01,100.17,100.99,49066.0
2018-01-16 09:50:00,100.89,100.9,100.15,100.27,13675.0,100.89,100.9,100.15,100.27,13675.0
2018-01-16 10:00:00,100.15,100.21,100.0,100.18,10795.0,100.15,100.21,100.0,100.18,10795.0
2018-01-16 10:10:00,100.2,100.36,100.13,100.15,12895.0,100.2,100.36,100.13,100.15,12895.0
2018-01-16 10:20:00,100.25,100.28,100.08,100.08,8918.0,100.25,100.28,100.08,100.08,8918.0
2018-01-16 10:30:00,100.04,100.17,99.85,100.12,19637.0,100.04,100.17,99.85,100.12,19637.0
2018-01-16 10:40:00,100.11,100.21,100.0,100.16,12079.0,100.11,100.21,100.0,100.16,12079.0
2018-01-16 10:50:00,100.12,100.25,100.02,100.06,13772.0,100.12,100.25,100.02,100.06,13772.0
2018-01-16 11:00:00,100.05,100.1,99.86,99.93,8826.0,100.05,100.1,99.86,99.93,8826.0
2018-01-16 11:10:00,99.9,100.04,99.85,100.0,6610.0,99.9,100.04,99.85,100.0,6610.0
2018-01-16 11:20:00,99.98,100.12,99.86,100.1,10670.0,99.98,100.12,99.86,100.1,10670.0
2018-01-16 11:30:00,100.1,100.27,100.09,100.13,9513.0,100.1,100.27,100.09,100.13,9513.0
2018-01-16 11:40:00,100.14,100.17,99.9,99.97,12111.0,100.14,100.17,99.9,99.97,12111.0
2018-01-16 11:50:00,99.94,100.07,99.92,100.0,8469.0,99.94,100.07,99.92,100.0,8469.0
2018-01-16 12:00:00,100.05,100.22,99.96,99.99,16340.0,100.05,100.22,99.96,99.99,16340.0
2018-01-16 12:10:00,100.03,100.12,99.85,100.12,4997.0,100.03,100.12,99.85,100.12,4997.0
2018-01-16 12:20:00,100.07,100.17,99.98,100.02,18712.0,100.07,100.17,99.98,100.02,18712.0
2018-01-16 12:30:00,100.01,100.15,100.01,100.15,8911.0,100.01,100.15,100.01,100.15,8911.0
2018-01-16 12:40:00,100.13,100.19,100.11,100.16,9210.0,100.13,100.19,100.11,100.16,9210.0
2018-01-16 12:50:00,100.14,100.14,100.01,100.06,7000.0,100.14,100.14,100.01,100.06,7000.0
2018-01-16 13:00:00,100.06,100.13,100.05,100.11,11297.0,100.06,100.13,100.05,100.11,11297.0
2018-01-16 13:10:00,100.11,100.31,100.11,100.28,8500.0,100.11,100.31,100.11,100.28,8500.0
2018-01-16 13:20:00,100.27,100.27,100.13,100.15,3618.0,100.27,100.27,100.13,100.15,3618.0
2018-01-16 13:30:00,100.18,100.28,100.15,100.28,6506.0,100.18,100.28,100.15,100.28,6506.0
2018-01-16 13:40:00,100.24,100.44,100.23,100.43,11754.0,100.24,100.44,100.23,100.43,11754.0
2018-01-16 13:50:00,100.4,100.4,100.17,100.35,10365.0,100.4,100.4,100.17,100.35,10365.0
2018-01-16 14:00:00,100.32,100.36,100.2,100.27,10670.0,100.32,100.36,100.2,100.27,10670.0
2018-01-16 14:10:00,100.25,100.34,100.18,100.19,14071.0,100.25,100.34,100.18,100.19,14071.0
2018-01-16 14:20:00,100.27,100.28,100.14,100.16,9795.0,100.27,100.28,100.14,100.16,9795.0
2018-01-16 14:30:00,100.18,100.27,100.18,100.23,11622.0,100.18,100.27,100.18,100.23,11622.0
2018-01-16 14:40:00,100.21,100.24,100.03,100.1,14785.0,100.21,100.24,100.03,100.1,14785.0
2018-01-16 14:50:00,100.12,100.23,100.09,100.18,10322.0,100.12,100.23,100.09,100.18,10322.0
2018-01-16 15:00:00,100.16,100.35,100.16,100.34,12409.0,100.16,100.35,100.16,100.34,12409.0
2018-01-16 15:10:00,100.34,100.34,100.05,100.1,15282.0,100.34,100.34,100.05,100.1,15282.0
2018-01-16 15:20:00,100.12,100.35,100.12,100.35,13910.0,100.12,100.35,100.12,100.35,13910.0
2018-01-16 15:30:00,100.32,100.34,100.15,100.26,20666.0,100.32,100.34,100.15,100.26,20666.0
2018-01-16 15:40:00,100.27,100.27,100.15,100.2,26276.0,100.27,100.27,100.15,100.2,26276.0
2018-01-16 15:50:00,100.2,100.22,99.85,99.93,212187.0,100.2,100.22,99.85,99.93,212187.0
2018-01-17 09:30:00,100.5,100.5,99.89,100.32,8825.0,100.5,100.5,99.89,100.32,8825.0
2018-01-17 09:40:00,100.32,100.36,99.61,99.75,18631.0,100.32,100.36,99.61,99.75,18631.0
2018-01-17 09:50:00,99.83,99.97,99.56,99.59,16863.0,99.83,99.97,99.56,99.59,16863.0
2018-01-17 10:00:00,99.6,99.99,99.6,99.88,40067.0,99.6,99.99,99.6,99.88,40067.0
2018-01-17 10:10:00,99.9,100.12,99.87,100.09,11023.0,99.9,100.12,99.87,100.09,11023.0
2018-01-17 10:20:00,100.08,100.19,100.0,100.08,10550.0,100.08,100.19,100.0,100.08,10550.0
2018-01-17 10:30:00,100.1,100.3,100.1,100.24,13820.0,100.1,100.3,100.1,100.24,13820.0
2018-01-17 10:40:00,100.2,100.2,100.05,100.11,40980.0,100.2,100.2,100.05,100.11,40980.0
2018-01-17 10:50:00,100.12,100.45,100.12,100.33,15567.0,100.12,100.45,100.12,100.33,15567.0
2018-01-17 11:00:00,100.35,100.36,100.28,100.35,5239.0,100.35,100.36,100.28,100.35,5239.0
2018-01-17 11:10:00,100.4,100.52,100.39,100.51,13263.0,100.4,100.52,100.39,100.51,13263.0
2018-01-17 11:20:00,100.54,100.58,100.21,100.21,8647.0,100.54,100.58,100.21,100.21,8647.0
2018-01-17 11:30:00,100.19,100.23,100.02,100.02,11121.0,100.19,100.23,100.02,100.02,11121.0
2018-01-17 11:40:00,100.07,100.1,99.92,99.92,11883.0,100.07,100.1,99.92,99.92,11883.0
2018-01-17 11:50:00,99.94,100.0,99.89,99.94,9041.0,99.94,100.0,99.89,99.94,9041.0
2018-01-17 12:00:00,99.95,100.02,99.9,99.9,4696.0,99.95,100.02,99.9,99.9,4696.0
2018-01-17 12:10:00,99.92,99.95,99.77,99.77,10593.0,99.92,99.95,99.77,99.77,10593.0
2018-01-17 12:20:00,99.8,99.84,99.71,99.72,20329.0,99.8,99.84,99.71,99.72,20329.0
2018-01-17 12:30:00,99.76,99.92,99.75,99.91,8615.0,99.76,99.92,99.75,99.91,8615.0
2018-01-17 12:40:00,99.91,99.94,99.82,99.89,6055.0,99.91,99.94,99.82,99.89,6055.0
2018-01-17 12:50:00,99.87,100.02,99.86,99.98,8303.0,99.87,100.02,99.86,99.98,8303.0
2018-01-17 13:00:00,99.99,100.03,99.92,99.92,12485.0,99.99,100.03,99.92,99.92,12485.0
2018-01-17 13:10:00,99.94,99.99,99.88,99.97,10668.0,99.94,99.99,99.88,99.97,10668.0
2018-01-17 13:20:00,99.98,99.98,99.89,99.89,4057.0,99.98,99.98,99.89,99.89,4057.0
2018-01-17 13:30:00,99.9,99.9,99.84,99.88,7823.0,99.9,99.9,99.84,99.88,7823.0
2018-01-17 13:40:00,99.89,99.93,99.87,99.9,6987.0,99.89,99.93,99.87,99.9,6987.0
2018-01-17 13:50:00,99.9,100.0,99.89,99.97,7722.0,99.9,100.0,99.89,99.97,7722.0
2018-01-17 14:00:00,99.96,100.12,99.93,100.09,11848.0,99.96,100.12,99.93,100.09,11848.0
2018-01-17 14:10:00,100.09,100.15,100.04,100.15,8460.0,100.09,100.15,100.04,100.15,8460.0
2018-01-17 14:20:00,100.17,100.41,100.17,100.41,56713.0,100.17,100.41,100.17,100.41,56713.0
2018-01-17 14:30:00,100.43,100.48,100.2,100.21,57632.0,100.43,100.48,100.2,100.21,57632.0
2018-01-17 14:40:00,100.24,100.3,100.21,100.27,15802.0,100.24,100.3,100.21,100.27,15802.0
2018-01-17 14:50:00,100.27,100.32,100.26,100.3,21342.0,100.27,100.32,100.26,100.3,21342.0
2018-01-17 15:00:00,100.3,100.33,100.27,100.3,22108.0,100.3,100.33,100.27,100.3,22108.0
2018-01-17 15:10:00,100.3,100.31,100.25,100.3,19888.0,100.3,100.31,100.25,100.3,19888.0
2018-01-17 15:20:00,100.3,100.51,100.28,100.44,32342.0,100.3,100.51,100.28,100.44,32342.0
2018-01-17 15:30:00,100.43,100.45,100.31,100.38,28240.0,100.43,100.45,100.31,100.38,28240.0
2018-01-17 15:40:00,100.37,100.38,100.27,100.32,36118.0,100.37,100.38,100.27,100.32,36118.0
2018-01-17 15:50:00,100.34,100.35,100.13,100.24,104244.0,100.34,100.35,100.13,100.24,104244.0
2018-01-18 09:30:00,100.37,100.72,100.2,100.56,17395.0,100.37,100.72,100.2,100.56,17395.0
2018-01-18 09:40:00,100.59,100.67,100.29,100.29,29292.0,100.59,100.67,100.29,100.29,29292.0
2018-01-18 09:50:00,100.34,100.64,100.28,100.49,21164.0,100.34,100.64,100.28,100.49,21164.0
2018-01-18 10:00:00,100.48,100.67,100.46,100.55,11882.0,100.48,100.67,100.46,100.55,11882.0
2018-01-18 10:10:00,100.55,100.74,100.54,100.54,7732.0,100.55,100.74,100.54,100.54,7732.0
2018-01-18 10:20:00,100.57,100.57,100.38,100.45,10482.0,100.57,100.57,100.38,100.45,10482.0
2018-01-18 10:30:00,100.45,100.57,100.41,100.41,14969.0,100.45,100.57,100.41,100.41,14969.0
2018-01-18 10:40:00,100.4,100.42,100.19,100.22,16337.0,100.4,100.42,100.19,100.22,16337.0
2018-01-18 10:50:00,100.2,100.39,100.16,100.32,10585.0,100.2,100.39,100.16,100.32,10585.0
2018-01-18 11:00:00,100.28,100.31,100.23,100.25,11298.0,100.28,100.31,100.23,100.25,11298.0
2018-01-18 11:10:00,100.25,100.29,100.18,100.22,11827.0,100.25,100.29,100.18,100.22,11827.0
2018-01-18 11:20:00,100.23,100.26,100.11,100.12,18437.0,100.23,100.26,100.11,100.12,18437.0
2018-01-18 11:30:00,100.14,100.21,100.04,100.04,17829.0,100.14,100.21,100.04,100.04,17829.0
2018-01-18 11:40:00,100.03,100.03,99.77,99.81,19064.0,100.03,100.03,99.77,99.81,19064.0
2018-01-18 11:50:00,99.83,99.87,99.77,99.79,13820.0,99.83,99.87,99.77,99.79,13820.0
2018-01-18 12:00:00,99.79,99.99,99.78,99.92,16071.0,99.79,99.99,99.78,99.92,16071.0
2018-01-18 12:10:00,99.92,99.97,99.82,99.9,10366.0,99.92,99.97,99.82,99.9,10366.0
2018-01-18 12:20:00,99.9,99.97,99.87,99.97,6599.0,99.9,99.97,99.87,99.97,6599.0
2018-01-18 12:30:00,99.98,100.12,99.94,100.12,8221.0,99.98,100.12,99.94,100.12,8221.0
2018-01-18 12:40:00,100.14,100.24,100.09,100.23,6306.0,100.14,100.24,100.09,100.23,6306.0
2018-01-18 12:50:00,100.23,100.25,100.15,100.15,5683.0,100.23,100.25,100.15,100.15,5683.0
2018-01-18 13:00:00,100.14,100.17,100.06,100.16,10405.0,100.14,100.17,100.06,100.16,10405.0
2018-01-18 13:10:00,100.18,100.24,100.13,100.14,9497.0,100.18,100.24,100.13,100.14,9497.0
2018-01-18 13:20:00,100.16,100.25,100.14,100.25,5769.0,100.16,100.25,100.14,100.25,5769.0
2018-01-18 13:30:00,100.25,100.29,100.18,100.22,4196.0,100.25,100.29,100.18,100.22,4196.0
2018-01-18 13:40:00,100.24,100.24,100.01,100.12,10512.0,100.24,100.24,100.01,100.12,10512.0
2018-01-18 13:50:00,100.11,100.16,100.04,100.11,13119.0,100.11,100.16,100.04,100.11,13119.0
2018-01-18 14:00:00,100.11,100.14,100.07,100.07,9041.0,100.11,100.14,100.07,100.07,9041.0
2018-01-18 14:10:00,100.11,100.22,100.08,100.16,11366.0,100.11,100.22,100.08,100.16,11366.0
2018-01-18 14:20:00,100.18,100.19,100.11,100.19,4411.0,100.18,100.19,100.11,100.19,4411.0
2018-01-18 14:30:00,100.24,100.25,100.14,100.18,16341.0,100.24,100.25,100.14,100.18,16341.0
2018-01-18 14:40:00,100.16,100.19,100.12,100.16,12603.0,100.16,100.19,100.12,100.16,12603.0
2018-01-18 14:50:00,100.16,100.17,100.09,100.12,10174.0,100.16,100.17,100.09,100.12,10174.0
2018-01-18 15:00:00,100.1,100.12,100.03,100.1,19545.0,100.1,100.12,100.03,100.1,19545.0
2018-01-18 15:10:00,100.09,100.09,100.05,100.05,9627.0,100.09,100.09,100.05,100.05,9627.0
2018-01-18 15:20:00,100.06,100.07,99.92,99.93,18650.0,100.06,100.07,99.92,99.93,18650.0
2018-01-18 15:30:00,99.92,99.92,99.74,99.82,27882.0,99.92,99.92,99.74,99.82,27882.0
2018-01-18 15:40:00,99.82,99.9,99.79,99.83,37398.0,99.82,99.9,99.79,99.83,37398.0
2018-01-18 15:50:00,99.83,99.96,99.83,99.93,78294.0,99.83,99.96,99.83,99.93,78294.0
2018-01-19 09:30:00,100.34,101.89,100.34,101.54,82102.0,100.34,101.89,100.34,101.54,82102.0
2018-01-19 09:40:00,101.58,101.7,101.12,101.65,24271.0,101.58,101.7,101.12,101.65,24271.0
2018-01-19 09:50:00,101.65,102.19,101.43,102.19,26281.0,101.65,102.19,101.43,102.19,26281.0
2018-01-19 10:00:00,102.2,102.36,101.79,101.94,15109.0,102.2,102.36,101.79,101.94,15109.0
2018-01-19 10:10:00,101.95,101.97,101.81,101.86,11207.0,101.95,101.97,101.81,101.86,11207.0
2018-01-19 10:20:00,101.88,102.21,101.8,102.16,17684.0,101.88,102.21,101.8,102.16,17684.0
2018-01-19 10:30:00,102.22,102.56,102.2,102.56,25262.0,102.22,102.56,102.2,102.56,25262.0
2018-01-19 10:40:00,102.53,102.71,102.5,102.5,25532.0,102.53,102.71,102.5,102.5,25532.0
2018-01-19 10:50:00,102.52,102.62,102.36,102.56,14873.0,102.52,102.62,102.36,102.56,14873.0
2018-01-19 11:00:00,102.55,102.55,102.3,102.43,15760.0,102.55,102.55,102.3,102.43,15760.0
2018-01-19 11:10:00,102.44,102.55,102.39,102.39,17982.0,102.44,102.55,102.39,102.39,17982.0
2018-01-19 11:20:00,102.36,102.42,102.2,102.27,15586.0,102.36,102.42,102.2,102.27,15586.0
2018-01-19 11:30:00,102.31,102.32,102.14,102.22,17174.0,102.31,102.32,102.14,102.22,17174.0
2018-01-19 11:40:00,102.27,102.46,102.21,102.37,20823.0,102.27,102.46,102.21,102.37,20823.0
2018-01-19 11:50:00,102.38,102.38,102.18,102.26,17595.0,102.38,102.38,102.18,102.26,17595.0
2018-01-19 12:00:00,102.27,102.33,102.25,102.31,8435.0,102.27,102.33,102.25,102.31,8435.0
2018-01-19 12:10:00,102.29,102.35,102.24,102.35,8724.0,102.29,102.35,102.24,102.35,8724.0
2018-01-19 12:20:00,102.37,102.48,102.36,102.45,16371.0,102.37,102.48,102.36,102.45,16371.0
2018-01-19 12:30:00,102.42,102.53,102.41,102.41,22734.0,102.42,102.53,102.41,102.41,22734.0
2018-01-19 12:40:00,102.44,102.5,102.39,102.5,25107.0,102.44,102.5,102.39,102.5,25107.0
2018-01-19 12:50:00,102.47,102.47,102.23,102.23,14499.0,102.47,102.47,102.23,102.23,14499.0
2018-01-19 13:00:00,102.27,102.27,102.16,102.27,13237.0,102.27,102.27,102.16,102.27,13237.0
2018-01-19 13:10:00,102.25,102.42,102.25,102.32,9779.0,102.25,102.42,102.25,102.32,9779.0
2018-01-19 13:20:00,102.32,102.39,102.25,102.39,6541.0,102.32,102.39,102.25,102.39,6541.0
2018-01-19 13:30:00,102.4,102.42,102.31,102.31,9657.0,102.4,102.42,102.31,102.31,9657.0
2018-01-19 13:40:00,102.31,102.5,102.31,102.4,9261.0,102.31,102.5,102.31,102.4,9261.0
2018-01-19 13:50:00,102.42,102.7,102.41,102.69,18629.0,102.42,102.7,102.41,102.69,18629.0
2018-01-19 14:00:00,102.68,102.78,102.67,102.77,20953.0,102.68,102.78,102.67,102.77,20953.0
2018-01-19 14:10:00,102.75,102.91,102.73,102.85,19199.0,102.75,102.91,102.73,102.85,19199.0
2018-01-19 14:20:00,102.87,103.05,102.87,103.05,21497.0,102.87,103.05,102.87,103.05,21497.0
2018-01-19 14:30:00,103.02,103.03,102.71,102.77,23619.0,103.02,103.03,102.71,102.77,23619.0
2018-01-19 14:40:00,102.78,102.87,102.73,102.79,23867.0,102.78,102.87,102.73,102.79,23867.0
2018-01-19 14:50:00,102.77,102.84,102.65,102.7,19303.0,102.77,102.84,102.65,102.7,19303.0
2018-01-19 15:00:00,102.71,102.74,102.51,102.51,24014.0,102.71,102.74,102.51,102.51,24014.0
2018-01-19 15:10:00,102.48,102.76,102.44,102.76,16774.0,102.48,102.76,102.44,102.76,16774.0
2018-01-19 15:20:00,102.76,102.92,102.75,102.9,31645.0,102.76,102.92,102.75,102.9,31645.0
2018-01-19 15:30:00,102.92,102.97,102.71,102.73,36245.0,102.92,102.97,102.71,102.73,36245.0
2018-01-19 15:40:00,102.73,102.9,102.72,102.87,65824.0,102.73,102.9,102.72,102.87,65824.0
2018-01-19 15:50:00,102.88,103.04,102.88,102.98,152838.0,102.88,103.04,102.88,102.98,152838.0
2018-01-22 09:30:00,102.76,103.39,102.48,103.39,78139.0,102.76,103.39,102.48,103.39,78139.0
2018-01-22 09:40:00,103.35,103.77,103.16,103.38,40490.0,103.35,103.77,103.16,103.38,40490.0
2018-01-22 09:50:00,103.3,103.61,103.23,103.54,31706.0,103.3,103.61,103.23,103.54,31706.0
2018-01-22 10:00:00,103.55,103.78,103.11,103.29,46556.0,103.55,103.78,103.11,103.29,46556.0
2018-01-22 10:10:00,103.3,103.57,103.28,103.56,26220.0,103.3,103.57,103.28,103.56,26220.0
2018-01-22 10:20:00,103.54,103.79,103.34,103.75,30125.0,103.54,103.79,103.34,103.75,30125.0
2018-01-22 10:30:00,103.75,103.79,103.39,103.43,22081.0,103.75,103.79,103.39,103.43,22081.0
2018-01-22 10:40:00,103.43,103.45,103.15,103.18,36550.0,103.43,103.45,103.15,103.18,36550.0
2018-01-22 10:50:00,103.18,103.2,102.55,102.89,31097.0,103.18,103.2,102.55,102.89,31097.0
2018-01-22 11:00:00,102.91,102.99,102.86,102.95,20456.0,102.91,102.99,102.86,102.95,20456.0
2018-01-22 11:10:00,102.94,103.12,102.92,102.95,35820.0,102.94,103.12,102.92,102.95,35820.0
2018-01-22 11:20:00,102.95,102.99,102.79,102.93,22889.0,102.95,102.99,102.79,102.93,22889.0
2018-01-22 11:30:00,102.97,103.27,102.97,103.23,36365.0,102.97,103.27,102.97,103.23,36365.0
2018-01-22 11:40:00,103.23,103.23,103.02,103.13,25440.0,103.23,103.23,103.02,103.13,25440.0
2018-01-22 11:50:00,103.14,103.2,102.99,103.1,47849.0,103.14,103.2,102.99,103.1,47849.0
2018-01-22 12:00:00,103.07,103.32,103.06,103.23,19294.0,103.07,103.32,103.06,103.23,19294.0
2018-01-22 12:10:00,103.21,103.42,103.21,103.42,24638.0,103.21,103.42,103.21,103.42,24638.0
2018-01-22 12:20:00,103.44,103.64,103.42,103.6,38375.0,103.44,103.64,103.42,103.6,38375.0
2018-01-22 12:30:00,103.59,103.78,103.51,103.66,28547.0,103.59,103.78,103.51,103.66,28547.0
2018-01-22 12:40:00,103.67,104.03,103.67,104.02,25991.0,103.67,104.03,103.67,104.02,25991.0
2018-01-22 12:50:00,104.0,104.01,103.55,103.68,33900.0,104.0,104.01,103.55,103.68,33900.0
2018-01-22 13:00:00,103.69,103.69,103.52,103.54,18972.0,103.69,103.69,103.52,103.54,18972.0
2018-01-22 13:10:00,103.54,103.57,103.46,103.48,37466.0,103.54,103.57,103.46,103.48,37466.0
2018-01-22 13:20:00,103.52,103.55,103.03,103.1,20326.0,103.52,103.55,103.03,103.1,20326.0
2018-01-22 13:30:00,103.09,103.34,103.05,103.3,22767.0,103.09,103.34,103.05,103.3,22767.0
2018-01-22 13:40:00,103.31,103.31,103.17,103.23,17572.0,103.31,103.31,103.17,103.23,17572.0
2018-01-22 13:50:00,103.26,103.29,103.08,103.09,21268.0,103.26,103.29,103.08,103.09,21268.0
2018-01-22 14:00:00,103.07,103.09,103.03,103.06,13527.0,103.07,103.09,103.03,103.06,13527.0
2018-01-22 14:10:00,103.05,103.2,103.04,103.15,18225.0,103.05,103.2,103.04,103.15,18225.0
2018-01-22 14:20:00,103.16,103.17,102.9,103.01,26744.0,103.16,103.17,102.9,103.01,26744.0
2018-01-22 14:30:00,103.01,103.03,102.9,102.9,14470.0,103.01,103.03,102.9,102.9,14470.0
2018-01-22 14:40:00,102.9,102.9,102.77,102.79,14517.0,102.9,102.9,102.77,102.79,14517.0
2018-01-22 14:50:00,102.84,102.84,102.6,102.6,14060.0,102.84,102.84,102.6,102.6,14060.0
2018-01-22 15:00:00,102.6,102.65,102.55,102.58,14299.0,102.6,102.65,102.55,102.58,14299.0
2018-01-22 15:10:00,102.58,102.64,102.54,102.64,20715.0,102.58,102.64,102.54,102.64,20715.0
2018-01-22 15:20:00,102.64,102.69,102.63,102.65,32160.0,102.64,102.69,102.63,102.65,32160.0
2018-01-22 15:30:00,102.59,102.68,102.57,102.64,43209.0,102.59,102.68,102.57,102.64,43209.0
2018-01-22 15:40:00,102.64,102.87,102.63,102.81,46711.0,102.64,102.87,102.63,102.81,46711.0
2018-01-22 15:50:00,102.82,102.84,102.69,102.84,172555.0,102.82,102.84,102.69,102.84,172555.0
2018-01-23 09:30:00,102.96,103.08,102.6,102.79,10285.0,102.96,103.08,102.6,102.79,10285.0
2018-01-23 09:40:00,102.99,103.13,102.82,103.07,8500.0,102.99,103.13,102.82,103.07,8500.0
2018-01-23 09:50:00,103.06,103.22,102.99,103.1,8195.0,103.06,103.22,102.99,103.1,8195.0
2018-01-23 10:00:00,103.01,103.26,102.89,103.26,35175.0,103.01,103.26,102.89,103.26,35175.0
2018-01-23 10:10:00,103.3,103.99,103.21,103.99,13301.0,103.3,103.99,103.21,103.99,13301.0
2018-01-23 10:20:00,103.96,103.97,103.47,103.7,29401.0,103.96,103.97,103.47,103.7,29401.0
2018-01-23 10:30:00,103.68,103.93,103.6,103.88,8304.0,103.68,103.93,103.6,103.88,8304.0
2018-01-23 10:40:00,103.84,104.07,103.81,103.96,140762.0,103.84,104.07,103.81,103.96,140762.0
2018-01-23 10:50:00,103.93,104.03,103.89,104.03,21527.0,103.93,104.03,103.89,104.03,21527.0
2018-01-23 11:00:00,103.98,104.06,103.78,103.84,6500.0,103.98,104.06,103.78,103.84,6500.0
2018-01-23 11:10:00,103.84,103.87,103.6,103.67,15542.0,103.84,103.87,103.6,103.67,15542.0
2018-01-23 11:20:00,103.62,103.82,103.62,103.82,6874.0,103.62,103.82,103.62,103.82,6874.0
2018-01-23 11:30:00,103.77,103.84,103.72,103.77,14004.0,103.77,103.84,103.72,103.77,14004.0
2018-01-23 11:40:00,103.84,103.84,103.49,103.51,10648.0,103.84,103.84,103.49,103.51,10648.0
2018-01-23 11:50:00,103.5,103.64,103.47,103.58,6520.0,103.5,103.64,103.47,103.58,6520.0
2018-01-23 12:00:00,103.62,103.77,103.57,103.62,8425.0,103.62,103.77,103.57,103.62,8425.0
2018-01-23 12:10:00,103.62,103.63,103.49,103.59,6947.0,103.62,103.63,103.49,103.59,6947.0
2018-01-23 12:20:00,103.58,103.66,103.56,103.66,7050.0,103.58,103.66,103.56,103.66,7050.0
2018-01-23 12:30:00,103.65,103.66,103.52,103.56,6355.0,103.65,103.66,103.52,103.56,6355.0
2018-01-23 12:40:00,103.56,103.61,103.53,103.6,10368.0,103.56,103.61,103.53,103.6,10368.0
2018-01-23 12:50:00,103.61,103.79,103.54,103.79,14536.0,103.61,103.79,103.54,103.79,14536.0
2018-01-23 13:00:00,103.78,103.89,103.7,103.78,9497.0,103.78,103.89,103.7,103.78,9497.0
2018-01-23 13:10:00,103.77,103.77,103.58,103.61,4928.0,103.77,103.77,103.58,103.61,4928.0
2018-01-23 13:20:00,103.59,103.63,103.29,103.42,63332.0,103.59,103.63,103.29,103.42,63332.0
2018-01-23 13:30:00,103.39,103.43,103.31,103.34,8041.0,103.39,103.43,103.31,103.34,8041.0
2018-01-23 13:40:00,103.34,103.45,103.31,103.37,9697.0,103.34,103.45,103.31,103.37,9697.0
2018-01-23 13:50:00,103.38,103.49,103.36,103.47,11918.0,103.38,103.49,103.36,103.47,11918.0
2018-01-23 14:00:00,103.44,103.51,103.39,103.51,10503.0,103.44,103.51,103.39,103.51,10503.0
2018-01-23 14:10:00,103.46,103.53,103.39,103.43,10129.0,103.46,103.53,103.39,103.43,10129.0
2018-01-23 14:20:00,103.4,103.4,103.29,103.34,8924.0,103.4,103.4,103.29,103.34,8924.0
2018-01-23 14:30:00,103.35,103.35,103.15,103.3,8162.0,103.35,103.35,103.15,103.3,8162.0
2018-01-23 14:40:00,103.3,103.37,103.27,103.34,10980.0,103.3,103.37,103.27,103.34,10980.0
2018-01-23 14:50:00,103.34,103.48,103.32,103.39,10840.0,103.34,103.48,103.32,103.39,10840.0
2018-01-23 15:00:00,103.37,103.37,103.28,103.34,9126.0,103.37,103.37,103.28,103.34,9126.0
2018-01-23 15:10:00,103.34,103.34,103.13,103.21,14173.0,103.34,103.34,103.13,103.21,14173.0
2018-01-23 15:20:00,103.2,103.29,103.19,103.24,15562.0,103.2,103.29,103.19,103.24,15562.0
2018-01-23 15:30:00,103.26,103.28,103.18,103.23,18778.0,103.26,103.28,103.18,103.23,18778.0
2018-01-23 15:40:00,103.23,103.3,103.17,103.3,30308.0,103.23,103.3,103.17,103.3,30308.0
2018-01-23 15:50:00,103.31,103.31,103.19,103.22,73127.0,103.31,103.31,103.19,103.22,73127.0
2018-01-24 09:30:00,103.21,103.51,103.11,103.4,15847.0,103.21,103.51,103.11,103.4,15847.0
2018-01-24 09:40:00,103.18,103.41,103.14,103.21,11237.0,103.18,103.41,103.14,103.21,11237.0
2018-01-24 09:50:00,103.29,103.83,103.29,103.56,10992.0,103.29,103.83,103.29,103.56,10992.0
2018-01-24 10:00:00,103.65,103.66,103.48,103.56,10706.0,103.65,103.66,103.48,103.56,10706.0
2018-01-24 10:10:00,103.53,103.66,103.53,103.66,8046.0,103.53,103.66,103.53,103.66,8046.0
2018-01-24 10:20:00,103.61,103.78,103.61,103.61,10941.0,103.61,103.78,103.61,103.61,10941.0
2018-01-24 10:30:00,103.66,103.7,103.59,103.62,12207.0,103.66,103.7,103.59,103.62,12207.0
2018-01-24 10:40:00,103.6,103.64,103.56,103.6,13477.0,103.6,103.64,103.56,103.6,13477.0
2018-01-24 10:50:00,103.6,103.6,103.53,103.57,13199.0,103.6,103.6,103.53,103.57,13199.0
2018-01-24 11:00:00,103.58,103.6,103.54,103.55,10253.0,103.58,103.6,103.54,103.55,10253.0
2018-01-24 11:10:00,103.57,103.62,103.15,103.26,37180.0,103.57,103.62,103.15,103.26,37180.0
2018-01-24 11:20:00,103.28,103.34,103.16,103.16,20957.0,103.28,103.34,103.16,103.16,20957.0
2018-01-24 11:30:00,103.13,103.4,103.13,103.23,19455.0,103.13,103.4,103.13,103.23,19455.0
2018-01-24 11:40:00,103.25,103.57,103.25,103.49,9012.0,103.25,103.57,103.25,103.49,9012.0
2018-01-24 11:50:00,103.48,103.62,103.48,103.53,6651.0,103.48,103.62,103.48,103.53,6651.0
2018-01-24 12:00:00,103.54,103.54,103.39,103.4,4625.0,103.54,103.54,103.39,103.4,4625.0
2018-01-24 12:10:00,103.36,103.36,103.14,103.24,7932.0,103.36,103.36,103.14,103.24,7932.0
2018-01-24 12:20:00,103.2,103.45,103.15,103.39,13029.0,103.2,103.45,103.15,103.39,13029.0
2018-01-24 12:30:00,103.36,103.45,103.33,103.37,7362.0,103.36,103.45,103.33,103.37,7362.0
2018-01-24 12:40:00,103.33,103.41,103.3,103.34,6020.0,103.33,103.41,103.3,103.34,6020.0
2018-01-24 12:50:00,103.39,103.5,103.31,103.46,3434.0,103.39,103.5,103.31,103.46,3434.0
2018-01-24 13:00:00,103.45,103.45,103.25,103.29,8601.0,103.45,103.45,103.25,103.29,8601.0
2018-01-24 13:10:00,103.25,103.34,103.25,103.34,13662.0,103.25,103.34,103.25,103.34,13662.0
2018-01-24 13:20:00,103.32,103.52,103.31,103.52,4990.0,103.32,103.52,103.31,103.52,4990.0
2018-01-24 13:30:00,103.53,103.65,103.46,103.6,8875.0,103.53,103.65,103.46,103.6,8875.0
2018-01-24 13:40:00,103.57,103.76,103.56,103.76,5519.0,103.57,103.76,103.56,103.76,5519.0
2018-01-24 13:50:00,103.73,103.84,103.66,103.68,5716.0,103.73,103.84,103.66,103.68,5716.0
2018-01-24 14:00:00,103.67,103.67,103.55,103.58,4940.0,103.67,103.67,103.55,103.58,4940.0
2018-01-24 14:10:00,103.61,103.67,103.58,103.67,4042.0,103.61,103.67,103.58,103.67,4042.0
2018-01-24 14:20:00,103.73,103.83,103.72,103.8,6119.0,103.73,103.83,103.72,103.8,6119.0
2018-01-24 14:30:00,103.78,103.78,103.68,103.72,3957.0,103.78,103.78,103.68,103.72,3957.0
2018-01-24 14:40:00,103.73,103.81,103.66,103.77,4800.0,103.73,103.81,103.66,103.77,4800.0
2018-01-24 14:50:00,103.82,103.82,103.62,103.68,8145.0,103.82,103.82,103.62,103.68,8145.0
2018-01-24 15:00:00,103.66,103.71,103.51,103.6,9180.0,103.66,103.71,103.51,103.6,9180.0
2018-01-24 15:10:00,103.57,103.6,103.43,103.52,11929.0,103.57,103.6,103.43,103.52,11929.0
2018-01-24 15:20:00,103.52,103.53,103.42,103.45,10479.0,103.52,103.53,103.42,103.45,10479.0
2018-01-24 15:30:00,103.47,103.55,103.4,103.53,20593.0,103.47,103.55,103.4,103.53,20593.0
2018-01-24 15:40:00,103.53,103.79,103.51,103.71,22967.0,103.53,103.79,103.51,103.71,22967.0
2018-01-24 15:50:00,103.71,103.71,103.48,103.5,60370.0,103.71,103.71,103.48,103.5,60370.0
2018-01-25 09:30:00,103.5,103.73,103.5,103.6,14992.0,103.5,103.73,103.5,103.6,14992.0
2018-01-25 09:40:00,103.59,104.09,103.59,103.91,5559.0,103.59,104.09,103.59,103.91,5559.0
2018-01-25 09:50:00,103.78,103.93,103.54,103.77,15086.0,103.78,103.93,103.54,103.77,15086.0
2018-01-25 10:00:00,104.0,104.1,103.8,103.86,11316.0,104.0,104.1,103.8,103.86,11316.0
2018-01-25 10:10:00,103.73,103.88,103.7,103.84,6500.0,103.73,103.88,103.7,103.84,6500.0
2018-01-25 10:20:00,103.84,103.84,103.61,103.61,10232.0,103.84,103.84,103.61,103.61,10232.0
2018-01-25 10:30:00,103.67,103.91,103.63,103.7,5189.0,103.67,103.91,103.63,103.7,5189.0
2018-01-25 10:40:00,103.65,103.77,103.62,103.75,4518.0,103.65,103.77,103.62,103.75,4518.0
2018-01-25 10:50:00,103.67,103.91,103.67,103.87,5406.0,103.67,103.91,103.67,103.87,5406.0
2018-01-25 11:00:00,103.89,104.09,103.89,104.0,11209.0,103.89,104.09,103.89,104.0,11209.0
2018-01-25 11:10:00,103.93,104.03,103.92,104.01,5623.0,103.93,104.03,103.92,104.01,5623.0
2018-01-25 11:20:00,104.0,104.18,103.99,104.11,3745.0,104.0,104.18,103.99,104.11,3745.0
2018-01-25 11:30:00,104.11,104.14,103.69,103.98,7820.0,104.11,104.14,103.69,103.98,7820.0
2018-01-25 11:40:00,103.96,104.12,103.94,104.09,6057.0,103.96,104.12,103.94,104.09,6057.0
2018-01-25 11:50:00,104.08,104.11,104.0,104.07,3400.0,104.08,104.11,104.0,104.07,3400.0
2018-01-25 12:00:00,104.0,104.2,104.0,104.14,5665.0,104.0,104.2,104.0,104.14,5665.0
2018-01-25 12:10:00,104.12,104.35,104.12,104.35,4366.0,104.12,104.35,104.12,104.35,4366.0
2018-01-25 12:20:00,104.35,104.4,104.24,104.33,9960.0,104.35,104.4,104.24,104.33,9960.0
2018-01-25 12:30:00,104.27,104.35,104.27,104.33,3800.0,104.27,104.35,104.27,104.33,3800.0
2018-01-25 12:40:00,104.36,104.36,104.2,104.25,7066.0,104.36,104.36,104.2,104.25,7066.0
2018-01-25 12:50:00,104.26,104.37,104.24,104.37,12740.0,104.26,104.37,104.24,104.37,12740.0
2018-01-25 13:00:00,104.37,104.47,104.35,104.45,6680.0,104.37,104.47,104.35,104.45,6680.0
2018-01-25 13:10:00,104.47,104.63,104.47,104.63,3863.0,104.47,104.63,104.47,104.63,3863.0
2018-01-25 13:20:00,104.59,104.76,104.56,104.68,11153.0,104.59,104.76,104.56,104.68,11153.0
2018-01-25 13:30:00,104.65,104.96,104.62,104.89,17693.0,104.65,104.96,104.62,104.89,17693.0
2018-01-25 13:40:00,104.86,105.1,104.74,104.79,41996.0,104.86,105.1,104.74,104.79,41996.0
2018-01-25 13:50:00,104.67,104.69,104.38,104.45,11306.0,104.67,104.69,104.38,104.45,11306.0
2018-01-25 14:00:00,104.45,104.88,104.44,104.86,9027.0,104.45,104.88,104.44,104.86,9027.0
2018-01-25 14:10:00,104.83,104.92,104.69,104.86,10141.0,104.83,104.92,104.69,104.86,10141.0
2018-01-25 14:20:00,104.92,104.98,104.5,104.55,90291.0,104.92,104.98,104.5,104.55,90291.0
2018-01-25 14:30:00,104.55,104.82,104.5,104.72,12905.0,104.55,104.82,104.5,104.72,12905.0
2018-01-25 14:40:00,104.76,104.8,104.59,104.66,13326.0,104.76,104.8,104.59,104.66,13326.0
2018-01-25 14:50:00,104.69,104.78,104.62,104.67,15662.0,104.69,104.78,104.62,104.67,15662.0
2018-01-25 15:00:00,104.64,104.73,104.6,104.62,10064.0,104.64,104.73,104.6,104.62,10064.0
2018-01-25 15:10:00,104.61,104.69,104.46,104.61,7241.0,104.61,104.69,104.46,104.61,7241.0
2018-01-25 15:20:00,104.67,104.75,104.63,104.63,18335.0,104.67,104.75,104.63,104.63,18335.0
2018-01-25 15:30:00,104.65,104.67,104.51,104.52,22062.0,104.65,104.67,104.51,104.52,22062.0
2018-01-25 15:40:00,104.52,104.65,104.48,104.54,33316.0,104.52,104.65,104.48,104.54,33316.0
2018-01-25 15:50:00,104.52,104.69,104.48,104.61,77959.0,104.52,104.69,104.48,104.61,77959.0
2018-01-26 09:30:00,105.0,105.21,104.82,104.88,16098.0,105.0,105.21,104.82,104.88,16098.0
2018-01-26 09:40:00,104.88,105.0,104.68,104.98,25456.0,104.88,105.0,104.68,104.98,25456.0
2018-01-26 09:50:00,104.98,105.33,104.95,105.32,108623.0,104.98,105.33,104.95,105.32,108623.0
2018-01-26 10:00:00,105.34,105.91,105.33,105.74,72810.0,105.34,105.91,105.33,105.74,72810.0
2018-01-26 10:10:00,105.76,105.76,105.32,105.44,28941.0,105.76,105.76,105.32,105.44,28941.0
2018-01-26 10:20:00,105.5,105.7,105.37,105.37,20058.0,105.5,105.7,105.37,105.37,20058.0
2018-01-26 10:30:00,105.36,105.79,105.36,105.71,12915.0,105.36,105.79,105.36,105.71,12915.0
2018-01-26 10:40:00,105.71,105.84,105.64,105.78,17341.0,105.71,105.84,105.64,105.78,17341.0
2018-01-26 10:50:00,105.78,105.81,105.57,105.57,11358.0,105.78,105.81,105.57,105.57,11358.0
2018-01-26 11:00:00,105.53,105.53,105.37,105.43,8366.0,105.53,105.53,105.37,105.43,8366.0
2018-01-26 11:10:00,105.46,105.55,105.41,105.55,12165.0,105.46,105.55,105.41,105.55,12165.0
2018-01-26 11:20:00,105.55,105.68,105.54,105.55,11758.0,105.55,105.68,105.54,105.55,11758.0
2018-01-26 11:30:00,105.58,105.62,105.34,105.46,10164.0,105.58,105.62,105.34,105.46,10164.0
2018-01-26 11:40:00,105.46,105.62,105.4,105.6,25621.0,105.46,105.62,105.4,105.6,25621.0
2018-01-26 11:50:00,105.58,105.65,105.46,105.48,19958.0,105.58,105.65,105.46,105.48,19958.0
2018-01-26 12:00:00,105.47,105.56,105.42,105.52,6885.0,105.47,105.56,105.42,105.52,6885.0
2018-01-26 12:10:00,105.52,105.61,105.49,105.61,8055.0,105.52,105.61,105.49,105.61,8055.0
2018-01-26 12:20:00,105.61,105.72,105.61,105.72,12545.0,105.61,105.72,105.61,105.72,12545.0
2018-01-26 12:30:00,105.71,105.8,105.68,105.68,5040.0,105.71,105.8,105.68,105.68,5040.0
2018-01-26 12:40:00,105.68,105.69,105.55,105.63,6697.0,105.68,105.69,105.55,105.63,6697.0
2018-01-26 12:50:00,105.65,105.71,105.59,105.69,5295.0,105.65,105.71,105.59,105.69,5295.0
2018-01-26 13:00:00,105.73,105.8,105.71,105.8,4797.0,105.73,105.8,105.71,105.8,4797.0
2018-01-26 13:10:00,105.84,105.91,105.84,105.85,10066.0,105.84,105.91,105.84,105.85,10066.0
2018-01-26 13:20:00,105.84,105.91,105.84,105.91,7279.0,105.84,105.91,105.84,105.91,7279.0
2018-01-26 13:30:00,105.91,106.03,105.91,105.93,26954.0,105.91,106.03,105.91,105.93,26954.0
2018-01-26 13:40:00,105.87,105.99,105.86,105.97,4356.0,105.87,105.99,105.86,105.97,4356.0
2018-01-26 13:50:00,105.98,106.1,105.97,106.1,7618.0,105.98,106.1,105.97,106.1,7618.0
2018-01-26 14:00:00,106.06,106.07,105.69,105.72,7476.0,106.06,106.07,105.69,105.72,7476.0
2018-01-26 14:10:00,105.73,105.85,105.73,105.85,7031.0,105.73,105.85,105.73,105.85,7031.0
2018-01-26 14:20:00,105.85,105.94,105.85,105.9,8023.0,105.85,105.94,105.85,105.9,8023.0
2018-01-26 14:30:00,105.9,105.98,105.85,105.95,21547.0,105.9,105.98,105.85,105.95,21547.0
2018-01-26 14:40:00,105.96,105.99,105.92,105.99,9316.0,105.96,105.99,105.92,105.99,9316.0
2018-01-26 14:50:00,105.96,105.99,105.92,105.94,7524.0,105.96,105.99,105.92,105.94,7524.0
2018-01-26 15:00:00,105.92,106.08,105.87,106.05,13563.0,105.92,106.08,105.87,106.05,13563.0
2018-01-26 15:10:00,106.08,106.09,105.97,106.01,10411.0,106.08,106.09,105.97,106.01,10411.0
2018-01-26 15:20:00,106.03,106.03,105.88,105.88,6770.0,106.03,106.03,105.88,105.88,6770.0
2018-01-26 15:30:00,105.91,106.0,105.9,105.99,25501.0,105.91,106.0,105.9,105.99,25501.0
2018-01-26 15:40:00,106.02,106.08,105.98,105.98,30008.0,106.02,106.08,105.98,105.98,30008.0
2018-01-26 15:50:00,106.0,106.13,105.98,106.01,123559.0,106.0,106.13,105.98,106.01,123559.0
2018-01-29 09:30:00,105.04,106.09,104.34,105.82,65811.0,105.04,106.09,104.34,105.82,65811.0
2018-01-29 09:40:00,105.95,106.28,105.89,106.02,13541.0,105.95,106.28,105.89,106.02,13541.0
2018-01-29 09:50:00,106.1,106.22,105.84,106.22,7016.0,106.1,106.22,105.84,106.22,7016.0
2018-01-29 10:00:00,106.22,106.24,106.05,106.17,7945.0,106.22,106.24,106.05,106.17,7945.0
2018-01-29 10:10:00,106.23,106.33,106.12,106.16,7581.0,106.23,106.33,106.12,106.16,7581.0
2018-01-29 10:20:00,106.15,106.18,106.01,106.08,8751.0,106.15,106.18,106.01,106.08,8751.0
2018-01-29 10:30:00,106.19,106.31,105.95,106.0,8980.0,106.19,106.31,105.95,106.0,8980.0
2018-01-29 10:40:00,105.99,106.07,105.8,106.06,13026.0,105.99,106.07,105.8,106.06,13026.0
2018-01-29 10:50:00,106.07,106.14,106.01,106.03,16644.0,106.07,106.14,106.01,106.03,16644.0
2018-01-29 11:00:00,106.0,106.08,105.94,105.97,28978.0,106.0,106.08,105.94,105.97,28978.0
2018-01-29 11:10:00,105.94,106.1,105.88,106.03,12673.0,105.94,106.1,105.88,106.03,12673.0
2018-01-29 11:20:00,106.1,106.1,105.55,105.69,9866.0,106.1,106.1,105.55,105.69,9866.0
2018-01-29 11:30:00,105.71,105.87,105.71,105.84,5357.0,105.71,105.87,105.71,105.84,5357.0
2018-01-29 11:40:00,105.83,106.02,105.77,105.88,13504.0,105.83,106.02,105.77,105.88,13504.0
2018-01-29 11:50:00,105.9,106.0,105.85,105.85,5257.0,105.9,106.0,105.85,105.85,5257.0
2018-01-29 12:00:00,105.84,105.93,105.8,105.89,6756.0,105.84,105.93,105.8,105.89,6756.0
2018-01-29 12:10:00,105.91,105.98,105.8,105.98,3590.0,105.91,105.98,105.8,105.98,3590.0
2018-01-29 12:20:00,106.02,106.06,105.98,106.06,5843.0,106.02,106.06,105.98,106.06,5843.0
2018-01-29 12:30:00,106.0,106.05,105.94,105.98,5513.0,106.0,106.05,105.94,105.98,5513.0
2018-01-29 12:40:00,105.99,106.0,105.9,105.95,10008.0,105.99,106.0,105.9,105.95,10008.0
2018-01-29 12:50:00,105.93,106.02,105.9,106.02,3661.0,105.93,106.02,105.9,106.02,3661.0
2018-01-29 13:00:00,106.05,106.1,105.99,106.1,6926.0,106.05,106.1,105.99,106.1,6926.0
2018-01-29 13:10:00,106.13,106.18,105.99,106.01,4046.0,106.13,106.18,105.99,106.01,4046.0
2018-01-29 13:20:00,105.99,106.05,105.86,106.01,4106.0,105.99,106.05,105.86,106.01,4106.0
2018-01-29 13:30:00,106.01,106.02,105.87,105.92,11388.0,106.01,106.02,105.87,105.92,11388.0
2018-01-29 13:40:00,105.91,106.12,105.9,106.11,4895.0,105.91,106.12,105.9,106.11,4895.0
2018-01-29 13:50:00,106.11,106.25,106.06,106.24,12595.0,106.11,106.25,106.06,106.24,12595.0
2018-01-29 14:00:00,106.18,106.19,106.11,106.14,6738.0,106.18,106.19,106.11,106.14,6738.0
2018-01-29 14:10:00,106.11,106.18,105.99,106.11,8333.0,106.11,106.18,105.99,106.11,8333.0
2018-01-29 14:20:00,106.13,106.17,105.97,106.01,8440.0,106.13,106.17,105.97,106.01,8440.0
2018-01-29 14:30:00,105.98,105.98,105.83,105.87,6784.0,105.98,105.98,105.83,105.87,6784.0
2018-01-29 14:40:00,105.83,105.97,105.79,105.97,5597.0,105.83,105.97,105.79,105.97,5597.0
2018-01-29 14:50:00,105.96,106.1,105.95,106.07,12757.0,105.96,106.1,105.95,106.07,12757.0
2018-01-29 15:00:00,106.08,106.09,105.91,105.98,19305.0,106.08,106.09,105.91,105.98,19305.0
2018-01-29 15:10:00,105.98,106.0,105.88,105.96,12065.0,105.98,106.0,105.88,105.96,12065.0
2018-01-29 15:20:00,105.96,105.96,105.7,105.75,21492.0,105.96,105.96,105.7,105.75,21492.0
2018-01-29 15:30:00,105.74,105.78,105.63,105.63,25730.0,105.74,105.78,105.63,105.63,25730.0
2018-01-29 15:40:00,105.64,105.68,105.48,105.53,43780.0,105.64,105.68,105.48,105.53,43780.0
2018-01-29 15:50:00,105.54,105.73,105.53,105.58,72838.0,105.54,105.73,105.53,105.58,72838.0
2018-01-30 09:30:00,105.3,106.07,103.64,105.92,50160.0,105.3,106.07,103.64,105.92,50160.0
2018-01-30 09:40:00,105.79,105.89,105.43,105.57,25707.0,105.79,105.89,105.43,105.57,25707.0
2018-01-30 09:50:00,105.56,106.22,105.48,105.7,14368.0,105.56,106.22,105.48,105.7,14368.0
2018-01-30 10:00:00,105.7,106.06,105.45,106.06,10637.0,105.7,106.06,105.45,106.06,10637.0
2018-01-30 10:10:00,105.99,106.16,105.43,105.62,16135.0,105.99,106.16,105.43,105.62,16135.0
2018-01-30 10:20:00,105.58,105.77,105.48,105.77,14256.0,105.58,105.77,105.48,105.77,14256.0
2018-01-30 10:30:00,105.77,105.8,105.65,105.76,11317.0,105.77,105.8,105.65,105.76,11317.0
2018-01-30 10:40:00,105.79,105.82,105.68,105.82,10572.0,105.79,105.82,105.68,105.82,10572.0
2018-01-30 10:50:00,105.82,106.08,105.74,106.05,8009.0,105.82,106.08,105.74,106.05,8009.0
2018-01-30 11:00:00,106.04,106.13,105.65,105.74,5723.0,106.04,106.13,105.65,105.74,5723.0
2018-01-30 11:10:00,105.69,105.78,105.65,105.7,18780.0,105.69,105.78,105.65,105.7,18780.0
2018-01-30 11:20:00,105.7,105.81,105.65,105.66,15739.0,105.7,105.81,105.65,105.66,15739.0
2018-01-30 11:30:00,105.69,105.69,105.43,105.53,6773.0,105.69,105.69,105.43,105.53,6773.0
2018-01-30 11:40:00,105.53,105.99,105.53,105.84,8664.0,105.53,105.99,105.53,105.84,8664.0
2018-01-30 11:50:00,105.78,105.84,105.56,105.62,9759.0,105.78,105.84,105.56,105.62,9759.0
2018-01-30 12:00:00,105.62,105.62,105.42,105.56,6539.0,105.62,105.62,105.42,105.56,6539.0
2018-01-30 12:10:00,105.5,105.61,105.49,105.61,10790.0,105.5,105.61,105.49,105.61,10790.0
2018-01-30 12:20:00,105.61,105.62,105.51,105.52,5500.0,105.61,105.62,105.51,105.52,5500.0
2018-01-30 12:30:00,105.51,105.52,105.42,105.45,7806.0,105.51,105.52,105.42,105.45,7806.0
2018-01-30 12:40:00,105.46,105.55,105.34,105.34,6687.0,105.46,105.55,105.34,105.34,6687.0
2018-01-30 12:50:00,105.28,105.48,105.27,105.37,6807.0,105.28,105.48,105.27,105.37,6807.0
2018-01-30 13:00:00,105.37,105.37,104.96,105.19,22203.0,105.37,105.37,104.96,105.19,22203.0
2018-01-30 13:10:00,105.23,105.32,105.17,105.26,6391.0,105.23,105.32,105.17,105.26,6391.0
2018-01-30 13:20:00,105.26,105.29,105.13,105.13,2200.0,105.26,105.29,105.13,105.13,2200.0
2018-01-30 13:30:00,105.12,105.21,105.08,105.19,6504.0,105.12,105.21,105.08,105.19,6504.0
2018-01-30 13:40:00,105.19,105.31,105.19,105.28,7111.0,105.19,105.31,105.19,105.28,7111.0
2018-01-30 13:50:00,105.26,105.32,105.2,105.21,7472.0,105.26,105.32,105.2,105.21,7472.0
2018-01-30 14:00:00,105.22,105.22,105.11,105.12,8973.0,105.22,105.22,105.11,105.12,8973.0
2018-01-30 14:10:00,105.1,105.2,105.0,105.01,5107.0,105.1,105.2,105.0,105.01,5107.0
2018-01-30 14:20:00,105.0,105.0,104.8,104.87,8960.0,105.0,105.0,104.8,104.87,8960.0
2018-01-30 14:30:00,104.87,104.87,104.58,104.63,6571.0,104.87,104.87,104.58,104.63,6571.0
2018-01-30 14:40:00,104.62,104.63,104.49,104.5,8850.0,104.62,104.63,104.49,104.5,8850.0
2018-01-30 14:50:00,104.45,104.64,104.4,104.43,6854.0,104.45,104.64,104.4,104.43,6854.0
2018-01-30 15:00:00,104.48,104.59,104.45,104.46,6770.0,104.48,104.59,104.45,104.46,6770.0
2018-01-30 15:10:00,104.49,104.54,104.45,104.5,10405.0,104.49,104.54,104.45,104.5,10405.0
2018-01-30 15:20:00,104.5,104.61,104.36,104.61,17641.0,104.5,104.61,104.36,104.61,17641.0
2018-01-30 15:30:00,104.6,104.68,104.58,104.58,13986.0,104.6,104.68,104.58,104.58,13986.0
2018-01-30 15:40:00,104.57,104.61,104.43,104.48,26205.0,104.57,104.61,104.43,104.48,26205.0
2018-01-30 15:50:00,104.47,104.55,104.37,104.39,85858.0,104.47,104.55,104.37,104.39,85858.0
2018-01-31 09:30:00,104.59,104.93,104.38,104.56,13675.0,104.59,104.93,104.38,104.56,13675.0
2018-01-31 09:40:00,104.63,104.97,104.58,104.86,26586.0,104.63,104.97,104.58,104.86,26586.0
2018-01-31 09:50:00,104.83,104.83,104.44,104.74,13373.0,104.83,104.83,104.44,104.74,13373.0
2018-01-31 10:00:00,104.71,104.85,104.51,104.67,21060.0,104.71,104.85,104.51,104.67,21060.0
2018-01-31 10:10:00,104.67,104.95,104.59,104.91,10244.0,104.67,104.95,104.59,104.91,10244.0
2018-01-31 10:20:00,104.93,104.93,104.52,104.57,167387.0,104.93,104.93,104.52,104.57,167387.0
2018-01-31 10:30:00,104.56,104.56,104.08,104.11,88093.0,104.56,104.56,104.08,104.11,88093.0
2018-01-31 10:40:00,104.12,104.12,103.79,104.03,11660.0,104.12,104.12,103.79,104.03,11660.0
2018-01-31 10:50:00,104.03,104.06,103.79,103.84,16212.0,104.03,104.06,103.79,103.84,16212.0
2018-01-31 11:00:00,103.83,103.91,103.73,103.79,23715.0,103.83,103.91,103.73,103.79,23715.0
2018-01-31 11:10:00,103.75,103.89,103.39,103.39,9764.0,103.75,103.89,103.39,103.39,9764.0
2018-01-31 11:20:00,103.43,103.48,103.21,103.26,10906.0,103.43,103.48,103.21,103.26,10906.0
2018-01-31 11:30:00,103.31,103.4,103.15,103.28,10771.0,103.31,103.4,103.15,103.28,10771.0
2018-01-31 11:40:00,103.28,103.31,103.08,103.16,6864.0,103.28,103.31,103.08,103.16,6864.0
2018-01-31 11:50:00,103.11,103.13,102.9,102.91,8729.0,103.11,103.13,102.9,102.91,8729.0
2018-01-31 12:00:00,102.9,103.05,102.81,102.96,19839.0,102.9,103.05,102.81,102.96,19839.0
2018-01-31 12:10:00,102.99,103.11,102.97,103.0,8159.0,102.99,103.11,102.97,103.0,8159.0
2018-01-31 12:20:00,103.0,103.03,102.91,102.93,7073.0,103.0,103.03,102.91,102.93,7073.0
2018-01-31 12:30:00,102.92,103.03,102.88,103.0,13830.0,102.92,103.03,102.88,103.0,13830.0
2018-01-31 12:40:00,103.03,103.03,102.88,102.89,6809.0,103.03,103.03,102.88,102.89,6809.0
2018-01-31 12:50:00,102.89,102.9,102.84,102.88,9848.0,102.89,102.9,102.84,102.88,9848.0
2018-01-31 13:00:00,102.9,102.94,102.86,102.91,8275.0,102.9,102.94,102.86,102.91,8275.0
2018-01-31 13:10:00,102.91,102.92,102.81,102.86,8277.0,102.91,102.92,102.81,102.86,8277.0
2018-01-31 13:20:00,102.87,102.96,102.87,102.94,8127.0,102.87,102.96,102.87,102.94,8127.0
2018-01-31 13:30:00,102.94,102.97,102.9,102.92,7774.0,102.94,102.97,102.9,102.92,7774.0
2018-01-31 13:40:00,102.91,102.93,102.71,102.71,7629.0,102.91,102.93,102.71,102.71,7629.0
2018-01-31 13:50:00,102.71,102.74,102.51,102.54,11864.0,102.71,102.74,102.51,102.54,11864.0
2018-01-31 14:00:00,102.57,102.76,102.55,102.73,13750.0,102.57,102.76,102.55,102.73,13750.0
2018-01-31 14:10:00,102.73,102.75,102.55,102.61,9897.0,102.73,102.75,102.55,102.61,9897.0
2018-01-31 14:20:00,102.58,102.63,102.39,102.42,11141.0,102.58,102.63,102.39,102.42,11141.0
2018-01-31 14:30:00,102.42,102.54,102.29,102.3,12421.0,102.42,102.54,102.29,102.3,12421.0
2018-01-31 14:40:00,102.3,102.3,101.93,101.99,14200.0,102.3,102.3,101.93,101.99,14200.0
2018-01-31 14:50:00,102.0,102.29,101.86,102.23,10657.0,102.0,102.29,101.86,102.23,10657.0
2018-01-31 15:00:00,102.2,102.2,102.02,102.08,12495.0,102.2,102.2,102.02,102.08,12495.0
2018-01-31 15:10:00,102.12,102.17,102.04,102.09,12488.0,102.12,102.17,102.04,102.09,12488.0
2018-01-31 15:20:00,102.11,102.26,102.1,102.23,15218.0,102.11,102.26,102.1,102.23,15218.0
2018-01-31 15:30:00,102.26,102.47,102.25,102.45,16821.0,102.26,102.47,102.25,102.45,16821.0
2018-01-31 15:40:00,102.46,102.67,102.39,102.4,27661.0,102.46,102.67,102.39,102.4,27661.0
2018-01-31 15:50:00,102.4,102.47,102.17,102.22,106182.0,102.4,102.47,102.17,102.22,106182.0
2018-02-01 09:30:00,102.12,102.71,101.38,102.71,32888.0,102.12,102.71,101.38,102.71,32888.0
2018-02-01 09:40:00,102.76,102.89,102.26,102.77,18629.0,102.76,102.89,102.26,102.77,18629.0
2018-02-01 09:50:00,102.8,103.06,102.72,102.92,9420.0,102.8,103.06,102.72,102.92,9420.0
2018-02-01 10:00:00,102.84,103.13,102.79,103.01,17901.0,102.84,103.13,102.79,103.01,17901.0
2018-02-01 10:10:00,103.06,103.42,103.0,103.42,10921.0,103.06,103.42,103.0,103.42,10921.0
2018-02-01 10:20:00,103.38,103.4,103.01,103.17,21737.0,103.38,103.4,103.01,103.17,21737.0
2018-02-01 10:30:00,103.19,103.49,103.15,103.44,9813.0,103.19,103.49,103.15,103.44,9813.0
2018-02-01 10:40:00,103.42,103.45,103.27,103.34,15108.0,103.42,103.45,103.27,103.34,15108.0
2018-02-01 10:50:00,103.36,103.43,103.22,103.22,7561.0,103.36,103.43,103.22,103.22,7561.0
2018-02-01 11:00:00,103.22,103.78,103.21,103.54,20029.0,103.22,103.78,103.21,103.54,20029.0
2018-02-01 11:10:00,103.53,103.86,103.5,103.7,14352.0,103.53,103.86,103.5,103.7,14352.0
2018-02-01 11:20:00,103.63,103.66,103.29,103.34,11610.0,103.63,103.66,103.29,103.34,11610.0
2018-02-01 11:30:00,103.43,103.68,103.37,103.56,9805.0,103.43,103.68,103.37,103.56,9805.0
2018-02-01 11:40:00,103.56,104.0,103.48,103.96,17972.0,103.56,104.0,103.48,103.96,17972.0
2018-02-01 11:50:00,104.0,104.01,103.73,103.88,5217.0,104.0,104.01,103.73,103.88,5217.0
2018-02-01 12:00:00,103.87,103.87,103.68,103.81,8382.0,103.87,103.87,103.68,103.81,8382.0
2018-02-01 12:10:00,103.81,103.91,103.66,103.82,8587.0,103.81,103.91,103.66,103.82,8587.0
2018-02-01 12:20:00,103.84,103.92,103.68,103.82,10552.0,103.84,103.92,103.68,103.82,10552.0
2018-02-01 12:30:00,103.82,103.97,103.78,103.88,7383.0,103.82,103.97,103.78,103.88,7383.0
2018-02-01 12:40:00,103.88,103.93,103.74,103.93,8364.0,103.88,103.93,103.74,103.93,8364.0
2018-02-01 12:50:00,103.9,104.0,103.9,104.0,5731.0,103.9,104.0,103.9,104.0,5731.0
2018-02-01 13:00:00,104.0,104.06,103.98,104.03,3686.0,104.0,104.06,103.98,104.03,3686.0
2018-02-01 13:10:00,103.98,104.09,103.97,104.09,5621.0,103.98,104.09,103.97,104.09,5621.0
2018-02-01 13:20:00,104.08,104.14,104.01,104.12,7983.0,104.08,104.14,104.01,104.12,7983.0
2018-02-01 13:30:00,104.14,104.14,103.96,103.96,6436.0,104.14,104.14,103.96,103.96,6436.0
2018-02-01 13:40:00,103.98,103.98,103.86,103.91,3978.0,103.98,103.98,103.86,103.91,3978.0
2018-02-01 13:50:00,103.9,103.93,103.8,103.92,10100.0,103.9,103.93,103.8,103.92,10100.0
2018-02-01 14:00:00,103.9,103.93,103.68,103.72,5943.0,103.9,103.93,103.68,103.72,5943.0
2018-02-01 14:10:00,103.68,103.76,103.58,103.58,17698.0,103.68,103.76,103.58,103.58,17698.0
2018-02-01 14:20:00,103.59,103.75,103.26,103.71,13541.0,103.59,103.75,103.26,103.71,13541.0
2018-02-01 14:30:00,103.95,103.96,103.73,103.9,15070.0,103.95,103.96,103.73,103.9,15070.0
2018-02-01 14:40:00,103.89,104.01,103.84,104.0,11251.0,103.89,104.01,103.84,104.0,11251.0
2018-02-01 14:50:00,103.99,104.06,103.9,104.06,15166.0,103.99,104.06,103.9,104.06,15166.0
2018-02-01 15:00:00,104.05,104.18,103.84,103.96,12585.0,104.05,104.18,103.84,103.96,12585.0
2018-02-01 15:10:00,103.96,104.04,103.9,103.91,14916.0,103.96,104.04,103.9,103.91,14916.0
2018-02-01 15:20:00,103.86,104.03,103.84,103.95,20653.0,103.86,104.03,103.84,103.95,20653.0
2018-02-01 15:30:00,103.95,103.98,103.82,103.83,31735.0,103.95,103.98,103.82,103.83,31735.0
2018-02-01 15:40:00,103.84,104.04,103.75,104.04,34455.0,103.84,104.04,103.75,104.04,34455.0
2018-02-01 15:50:00,104.04,104.12,103.93,104.09,66887.0,104.04,104.12,103.93,104.09,66887.0
2018-02-02 09:30:00,103.33,103.33,102.56,102.84,16299.0,103.33,103.33,102.56,102.84,16299.0
2018-02-02 09:40:00,102.69,103.2,102.69,103.09,4733.0,102.69,103.2,102.69,103.09,4733.0
2018-02-02 09:50:00,103.03,103.06,102.68,102.81,15475.0,103.03,103.06,102.68,102.81,15475.0
2018-02-02 10:00:00,103.05,103.05,102.52,102.86,5183.0,103.05,103.05,102.52,102.86,5183.0
2018-02-02 10:10:00,102.84,102.95,102.79,102.83,9428.0,102.84,102.95,102.79,102.83,9428.0
2018-02-02 10:20:00,102.69,102.99,102.69,102.98,6137.0,102.69,102.99,102.69,102.98,6137.0
2018-02-02 10:30:00,102.96,102.96,102.67,102.76,8440.0,102.96,102.96,102.67,102.76,8440.0
2018-02-02 10:40:00,102.83,102.92,102.7,102.71,8433.0,102.83,102.92,102.7,102.71,8433.0
2018-02-02 10:50:00,102.74,102.86,102.64,102.7,7158.0,102.74,102.86,102.64,102.7,7158.0
2018-02-02 11:00:00,102.71,102.72,102.51,102.55,9683.0,102.71,102.72,102.51,102.55,9683.0
2018-02-02 11:10:00,102.54,102.55,102.35,102.35,4875.0,102.54,102.55,102.35,102.35,4875.0
2018-02-02 11:20:00,102.35,102.35,101.96,101.96,6614.0,102.35,102.35,101.96,101.96,6614.0
2018-02-02 11:30:00,101.89,101.95,101.77,101.84,5091.0,101.89,101.95,101.77,101.84,5091.0
2018-02-02 11:40:00,101.84,101.89,101.75,101.78,5240.0,101.84,101.89,101.75,101.78,5240.0
2018-02-02 11:50:00,101.76,101.83,101.57,101.57,8912.0,101.76,101.83,101.57,101.57,8912.0
2018-02-02 12:00:00,101.52,101.72,101.31,101.68,8883.0,101.52,101.72,101.31,101.68,8883.0
2018-02-02 12:10:00,101.64,101.91,101.64,101.9,8161.0,101.64,101.91,101.64,101.9,8161.0
2018-02-02 12:20:00,101.86,101.95,101.84,101.88,11335.0,101.86,101.95,101.84,101.88,11335.0
2018-02-02 12:30:00,101.83,101.84,101.69,101.69,12281.0,101.83,101.84,101.69,101.69,12281.0
2018-02-02 12:40:00,101.69,101.69,101.47,101.52,3600.0,101.69,101.69,101.47,101.52,3600.0
2018-02-02 12:50:00,101.53,101.57,101.43,101.43,6196.0,101.53,101.57,101.43,101.43,6196.0
2018-02-02 13:00:00,101.41,101.42,101.26,101.27,5016.0,101.41,101.42,101.26,101.27,5016.0
2018-02-02 13:10:00,101.21,101.36,101.15,101.15,7223.0,101.21,101.36,101.15,101.15,7223.0
2018-02-02 13:20:00,101.09,101.14,100.81,100.81,20707.0,101.09,101.14,100.81,100.81,20707.0
2018-02-02 13:30:00,100.88,101.02,100.71,100.75,35013.0,100.88,101.02,100.71,100.75,35013.0
2018-02-02 13:40:00,100.77,100.93,100.68,100.79,14745.0,100.77,100.93,100.68,100.79,14745.0
2018-02-02 13:50:00,100.84,101.27,100.84,101.23,11257.0,100.84,101.27,100.84,101.23,11257.0
2018-02-02 14:00:00,101.19,101.25,100.94,101.1,20159.0,101.19,101.25,100.94,101.1,20159.0
2018-02-02 14:10:00,101.03,101.08,100.89,100.93,9748.0,101.03,101.08,100.89,100.93,9748.0
2018-02-02 14:20:00,101.03,101.19,100.98,100.98,11845.0,101.03,101.19,100.98,100.98,11845.0
2018-02-02 14:30:00,100.96,100.99,100.72,100.78,18965.0,100.96,100.99,100.72,100.78,18965.0
2018-02-02 14:40:00,100.8,101.22,100.79,100.95,26811.0,100.8,101.22,100.79,100.95,26811.0
2018-02-02 14:50:00,100.95,101.03,100.68,100.68,5407.0,100.95,101.03,100.68,100.68,5407.0
2018-02-02 15:00:00,100.73,100.88,100.57,100.73,17788.0,100.73,100.88,100.57,100.73,17788.0
2018-02-02 15:10:00,100.65,100.94,100.61,100.84,21423.0,100.65,100.94,100.61,100.84,21423.0
2018-02-02 15:20:00,100.89,101.0,100.88,100.9,18496.0,100.89,101.0,100.88,100.9,18496.0
2018-02-02 15:30:00,100.9,101.0,100.8,100.99,29659.0,100.9,101.0,100.8,100.99,29659.0
2018-02-02 15:40:00,100.98,100.99,100.66,100.73,43066.0,100.98,100.99,100.66,100.73,43066.0
2018-02-02 15:50:00,100.71,100.88,100.5,100.55,83465.0,100.71,100.88,100.5,100.55,83465.0
2018-02-05 09:30:00,100.32,100.99,100.0,100.49,23690.0,100.32,100.99,100.0,100.49,23690.0
2018-02-05 09:40:00,100.46,100.62,100.19,100.37,11159.0,100.46,100.62,100.19,100.37,11159.0
2018-02-05 09:50:00,100.37,100.37,100.12,100.17,10990.0,100.37,100.37,100.12,100.17,10990.0
2018-02-05 10:00:00,100.15,100.2,99.94,100.04,10714.0,100.15,100.2,99.94,100.04,10714.0
2018-02-05 10:10:00,100.05,100.08,99.75,99.85,10008.0,100.05,100.08,99.75,99.85,10008.0
2018-02-05 10:20:00,99.86,100.1,99.84,99.97,11353.0,99.86,100.1,99.84,99.97,11353.0
2018-02-05 10:30:00,99.99,99.99,99.48,99.55,19341.0,99.99,99.99,99.48,99.55,19341.0
2018-02-05 10:40:00,99.45,99.5,99.22,99.24,15506.0,99.45,99.5,99.22,99.24,15506.0
2018-02-05 10:50:00,99.2,99.21,98.94,99.12,16813.0,99.2,99.21,98.94,99.12,16813.0
2018-02-05 11:00:00,99.18,99.24,98.85,99.01,9228.0,99.18,99.24,98.85,99.01,9228.0
2018-02-05 11:10:00,98.98,99.18,98.87,99.0,13963.0,98.98,99.18,98.87,99.0,13963.0
2018-02-05 11:20:00,98.96,99.3,98.86,99.11,10942.0,98.96,99.3,98.86,99.11,10942.0
2018-02-05 11:30:00,99.12,99.17,98.97,98.97,8923.0,99.12,99.17,98.97,98.97,8923.0
2018-02-05 11:40:00,98.98,99.07,98.91,99.01,5740.0,98.98,99.07,98.91,99.01,5740.0
2018-02-05 11:50:00,99.03,99.21,99.0,99.19,10430.0,99.03,99.21,99.0,99.19,10430.0
2018-02-05 12:00:00,99.16,99.26,98.94,98.97,20075.0,99.16,99.26,98.94,98.97,20075.0
2018-02-05 12:10:00,99.0,99.07,98.9,98.9,9078.0,99.0,99.07,98.9,98.9,9078.0
2018-02-05 12:20:00,98.95,98.95,98.66,98.72,11370.0,98.95,98.95,98.66,98.72,11370.0
2018-02-05 12:30:00,98.68,98.77,98.6,98.64,7050.0,98.68,98.77,98.6,98.64,7050.0
2018-02-05 12:40:00,98.68,98.79,98.6,98.77,8865.0,98.68,98.79,98.6,98.77,8865.0
2018-02-05 12:50:00,98.73,98.76,98.57,98.59,17485.0,98.73,98.76,98.57,98.59,17485.0
2018-02-05 13:00:00,98.59,98.59,98.08,98.15,11077.0,98.59,98.59,98.08,98.15,11077.0
2018-02-05 13:10:00,98.13,98.22,97.84,97.84,11797.0,98.13,98.22,97.84,97.84,11797.0
2018-02-05 13:20:00,97.9,98.0,97.83,97.95,8959.0,97.9,98.0,97.83,97.95,8959.0
2018-02-05 13:30:00,97.97,98.05,97.65,97.65,16855.0,97.97,98.05,97.65,97.65,16855.0
2018-02-05 13:40:00,97.65,97.85,97.58,97.83,14445.0,97.65,97.85,97.58,97.83,14445.0
2018-02-05 13:50:00,97.79,98.4,97.77,98.31,14788.0,97.79,98.4,97.77,98.31,14788.0
2018-02-05 14:00:00,98.31,98.79,98.17,98.79,63095.0,98.31,98.79,98.17,98.79,63095.0
2018-02-05 14:10:00,98.7,98.78,98.46,98.52,17459.0,98.7,98.78,98.46,98.52,17459.0
2018-02-05 14:20:00,98.47,98.56,98.19,98.21,21981.0,98.47,98.56,98.19,98.21,21981.0
2018-02-05 14:30:00,98.16,98.16,97.71,97.75,14155.0,98.16,98.16,97.71,97.75,14155.0
2018-02-05 14:40:00,97.76,97.87,97.44,97.45,19061.0,97.76,97.87,97.44,97.45,19061.0
2018-02-05 14:50:00,97.37,97.47,96.98,97.06,36857.0,97.37,97.47,96.98,97.06,36857.0
2018-02-05 15:00:00,97.11,97.22,96.23,96.35,28892.0,97.11,97.22,96.23,96.35,28892.0
2018-02-05 15:10:00,96.34,97.2,96.0,96.72,31374.0,96.34,97.2,96.0,96.72,31374.0
2018-02-05 15:20:00,96.73,97.37,96.61,97.24,26435.0,96.73,97.37,96.61,97.24,26435.0
2018-02-05 15:30:00,97.26,97.83,97.04,97.5,45886.0,97.26,97.83,97.04,97.5,45886.0
2018-02-05 15:40:00,97.5,97.83,97.45,97.45,111640.0,97.5,97.83,97.45,97.45,111640.0
2018-02-05 15:50:00,97.46,97.58,96.66,96.69,136866.0,97.46,97.58,96.66,96.69,136866.0
2018-02-06 09:30:00,95.21,96.31,93.33,96.31,63751.0,95.21,96.31,93.33,96.31,63751.0
2018-02-06 09:40:00,95.57,96.97,95.57,96.51,45086.0,95.57,96.97,95.57,96.51,45086.0
2018-02-06 09:50:00,96.66,97.77,96.5,97.5,59082.0,96.66,97.77,96.5,97.5,59082.0
2018-02-06 10:00:00,97.48,97.97,97.22,97.28,38563.0,97.48,97.97,97.22,97.28,38563.0
2018-02-06 10:10:00,97.28,97.49,96.91,96.98,51229.0,97.28,97.49,96.91,96.98,51229.0
2018-02-06 10:20:00,97.07,97.4,96.94,97.08,37846.0,97.07,97.4,96.94,97.08,37846.0
2018-02-06 10:30:00,97.09,97.17,96.34,96.69,27771.0,97.09,97.17,96.34,96.69,27771.0
2018-02-06 10:40:00,96.75,97.36,96.64,97.04,27209.0,96.75,97.36,96.64,97.04,27209.0
2018-02-06 10:50:00,97.06,97.6,96.98,97.21,14822.0,97.06,97.6,96.98,97.21,14822.0
2018-02-06 11:00:00,97.02,97.03,96.45,96.45,13186.0,97.02,97.03,96.45,96.45,13186.0
2018-02-06 11:10:00,96.53,96.75,96.31,96.58,10643.0,96.53,96.75,96.31,96.58,10643.0
2018-02-06 11:20:00,96.74,96.8,96.31,96.31,14642.0,96.74,96.8,96.31,96.31,14642.0
2018-02-06 11:30:00,96.27,96.51,96.04,96.51,14341.0,96.27,96.51,96.04,96.51,14341.0
2018-02-06 11:40:00,96.48,96.64,96.33,96.61,23600.0,96.48,96.64,96.33,96.61,23600.0
2018-02-06 11:50:00,96.65,96.95,96.63,96.65,23203.0,96.65,96.95,96.63,96.65,23203.0
2018-02-06 12:00:00,96.75,96.98,96.68,96.97,10746.0,96.75,96.98,96.68,96.97,10746.0
2018-02-06 12:10:00,96.89,97.24,96.73,96.97,19316.0,96.89,97.24,96.73,96.97,19316.0
2018-02-06 12:20:00,96.95,97.37,96.84,97.36,10028.0,96.95,97.37,96.84,97.36,10028.0
2018-02-06 12:30:00,97.36,97.87,97.18,97.87,16244.0,97.36,97.87,97.18,97.87,16244.0
2018-02-06 12:40:00,97.79,97.84,96.86,97.17,24237.0,97.79,97.84,96.86,97.17,24237.0
2018-02-06 12:50:00,97.01,97.09,96.64,96.88,8885.0,97.01,97.09,96.64,96.88,8885.0
2018-02-06 13:00:00,96.94,97.04,96.51,96.75,16949.0,96.94,97.04,96.51,96.75,16949.0
2018-02-06 13:10:00,96.77,97.1,96.69,97.06,6391.0,96.77,97.1,96.69,97.06,6391.0
2018-02-06 13:20:00,97.0,97.07,96.59,96.83,9687.0,97.0,97.07,96.59,96.83,9687.0
2018-02-06 13:30:00,96.8,96.8,96.35,96.74,11208.0,96.8,96.8,96.35,96.74,11208.0
2018-02-06 13:40:00,96.68,96.71,96.1,96.11,47117.0,96.68,96.71,96.1,96.11,47117.0
2018-02-06 13:50:00,96.04,96.41,96.01,96.18,29230.0,96.04,96.41,96.01,96.18,29230.0
2018-02-06 14:00:00,96.12,96.19,95.99,96.0,35557.0,96.12,96.19,95.99,96.0,35557.0
2018-02-06 14:10:00,96.02,96.4,95.99,96.1,96466.0,96.02,96.4,95.99,96.1,96466.0
2018-02-06 14:20:00,96.02,96.3,96.02,96.18,14954.0,96.02,96.3,96.02,96.18,14954.0
2018-02-06 14:30:00,96.2,96.59,96.11,96.46,14803.0,96.2,96.59,96.11,96.46,14803.0
2018-02-06 14:40:00,96.59,97.26,96.5,97.26,10737.0,96.59,97.26,96.5,97.26,10737.0
2018-02-06 14:50:00,97.32,97.74,97.03,97.74,14086.0,97.32,97.74,97.03,97.74,14086.0
2018-02-06 15:00:00,97.76,98.18,97.75,98.15,33991.0,97.76,98.18,97.75,98.15,33991.0
2018-02-06 15:10:00,98.05,98.05,97.42,97.42,15438.0,98.05,98.05,97.42,97.42,15438.0
2018-02-06 15:20:00,97.52,97.89,97.41,97.82,22242.0,97.52,97.89,97.41,97.82,22242.0
2018-02-06 15:30:00,97.87,98.32,97.58,98.27,28438.0,97.87,98.32,97.58,98.27,28438.0
2018-02-06 15:40:00,98.33,98.47,97.91,97.94,58256.0,98.33,98.47,97.91,97.94,58256.0
2018-02-06 15:50:00,97.86,98.13,97.75,98.13,83027.0,97.86,98.13,97.75,98.13,83027.0
2018-02-07 09:30:00,98.19,100.0,98.19,99.6,29581.0,98.19,100.0,98.19,99.6,29581.0
2018-02-07 09:40:00,99.85,100.25,99.35,99.63,25998.0,99.85,100.25,99.35,99.63,25998.0
2018-02-07 09:50:00,99.63,99.72,99.3,99.45,22526.0,99.63,99.72,99.3,99.45,22526.0
2018-02-07 10:00:00,99.45,99.54,99.11,99.35,17448.0,99.45,99.54,99.11,99.35,17448.0
2018-02-07 10:10:00,99.35,99.75,99.25,99.41,19461.0,99.35,99.75,99.25,99.41,19461.0
2018-02-07 10:20:00,99.44,99.5,99.24,99.39,9015.0,99.44,99.5,99.24,99.39,9015.0
2018-02-07 10:30:00,99.3,99.3,98.78,99.12,18611.0,99.3,99.3,98.78,99.12,18611.0
2018-02-07 10:40:00,99.23,99.31,99.07,99.23,8756.0,99.23,99.31,99.07,99.23,8756.0
2018-02-07 10:50:00,99.34,99.62,99.22,99.59,12836.0,99.34,99.62,99.22,99.59,12836.0
2018-02-07 11:00:00,99.54,100.15,99.5,100.02,21069.0,99.54,100.15,99.5,100.02,21069.0
2018-02-07 11:10:00,100.11,100.11,99.85,99.85,10508.0,100.11,100.11,99.85,99.85,10508.0
2018-02-07 11:20:00,99.87,99.89,99.49,99.5,8256.0,99.87,99.89,99.49,99.5,8256.0
2018-02-07 11:30:00,99.47,99.52,99.33,99.43,6488.0,99.47,99.52,99.33,99.43,6488.0
2018-02-07 11:40:00,99.49,99.61,99.44,99.5,8407.0,99.49,99.61,99.44,99.5,8407.0
2018-02-07 11:50:00,99.52,99.65,99.39,99.6,9725.0,99.52,99.65,99.39,99.6,9725.0
2018-02-07 12:00:00,99.57,99.62,99.48,99.55,8279.0,99.57,99.62,99.48,99.55,8279.0
2018-02-07 12:10:00,99.6,99.65,99.38,99.52,7237.0,99.6,99.65,99.38,99.52,7237.0
2018-02-07 12:20:00,99.49,99.75,99.48,99.66,3660.0,99.49,99.75,99.48,99.66,3660.0
2018-02-07 12:30:00,99.62,99.7,99.23,99.24,3392.0,99.62,99.7,99.23,99.24,3392.0
2018-02-07 12:40:00,99.32,99.61,99.32,99.45,7444.0,99.32,99.61,99.32,99.45,7444.0
2018-02-07 12:50:00,99.48,99.63,99.45,99.45,11316.0,99.48,99.63,99.45,99.45,11316.0
2018-02-07 13:00:00,99.52,99.61,99.31,99.54,25717.0,99.52,99.61,99.31,99.54,25717.0
2018-02-07 13:10:00,99.42,99.53,99.21,99.48,26081.0,99.42,99.53,99.21,99.48,26081.0
2018-02-07 13:20:00,99.39,99.6,99.11,99.6,28370.0,99.39,99.6,99.11,99.6,28370.0
2018-02-07 13:30:00,99.53,99.99,99.51,99.99,25947.0,99.53,99.99,99.51,99.99,25947.0
2018-02-07 13:40:00,99.99,100.0,99.55,99.55,4614.0,99.99,100.0,99.55,99.55,4614.0
2018-02-07 13:50:00,99.46,99.49,99.27,99.38,10432.0,99.46,99.49,99.27,99.38,10432.0
2018-02-07 14:00:00,99.35,99.42,98.89,98.91,8542.0,99.35,99.42,98.89,98.91,8542.0
2018-02-07 14:10:00,98.97,99.21,98.97,99.03,5289.0,98.97,99.21,98.97,99.03,5289.0
2018-02-07 14:20:00,99.05,99.38,98.98,99.3,6922.0,99.05,99.38,98.98,99.3,6922.0
2018-02-07 14:30:00,99.29,99.33,99.02,99.03,16300.0,99.29,99.33,99.02,99.03,16300.0
2018-02-07 14:40:00,99.03,99.03,98.56,98.56,3720.0,99.03,99.03,98.56,98.56,3720.0
2018-02-07 14:50:00,98.51,98.81,98.44,98.81,8670.0,98.51,98.81,98.44,98.81,8670.0
2018-02-07 15:00:00,98.83,99.08,98.78,98.99,8889.0,98.83,99.08,98.78,98.99,8889.0
2018-02-07 15:10:00,99.0,99.18,99.0,99.1,17697.0,99.0,99.18,99.0,99.1,17697.0
2018-02-07 15:20:00,99.05,99.22,99.0,99.12,11821.0,99.05,99.22,99.0,99.12,11821.0
2018-02-07 15:30:00,99.09,99.31,99.03,99.18,17212.0,99.09,99.31,99.03,99.18,17212.0
2018-02-07 15:40:00,99.15,99.32,98.7,98.74,37950.0,99.15,99.32,98.7,98.74,37950.0
2018-02-07 15:50:00,98.67,98.78,98.16,98.2,150215.0,98.67,98.78,98.16,98.2,150215.0
2018-02-08 09:30:00,98.29,98.7,97.81,98.2,16671.0,98.29,98.7,97.81,98.2,16671.0
2018-02-08 09:40:00,98.2,98.68,98.0,98.22,14530.0,98.2,98.68,98.0,98.22,14530.0
2018-02-08 09:50:00,98.31,98.86,98.22,98.52,12479.0,98.31,98.86,98.22,98.52,12479.0
2018-02-08 10:00:00,98.55,98.91,98.36,98.91,8989.0,98.55,98.91,98.36,98.91,8989.0
2018-02-08 10:10:00,98.76,98.76,98.49,98.66,18740.0,98.76,98.76,98.49,98.66,18740.0
2018-02-08 10:20:00,98.59,98.63,98.34,98.35,21265.0,98.59,98.63,98.34,98.35,21265.0
2018-02-08 10:30:00,98.35,98.41,98.02,98.38,11036.0,98.35,98.41,98.02,98.38,11036.0
2018-02-08 10:40:00,98.42,98.61,98.1,98.16,6225.0,98.42,98.61,98.1,98.16,6225.0
2018-02-08 10:50:00,98.06,98.06,97.55,97.68,14023.0,98.06,98.06,97.55,97.68,14023.0
2018-02-08 11:00:00,97.64,97.77,97.54,97.56,12944.0,97.64,97.77,97.54,97.56,12944.0
2018-02-08 11:10:00,97.5,97.53,97.21,97.21,15870.0,97.5,97.53,97.21,97.21,15870.0
2018-02-08 11:20:00,97.28,97.28,96.95,97.05,8710.0,97.28,97.28,96.95,97.05,8710.0
2018-02-08 11:30:00,97.04,97.19,96.92,97.19,9931.0,97.04,97.19,96.92,97.19,9931.0
2018-02-08 11:40:00,97.22,97.22,96.98,97.08,10779.0,97.22,97.22,96.98,97.08,10779.0
2018-02-08 11:50:00,97.18,97.6,97.18,97.49,5700.0,97.18,97.6,97.18,97.49,5700.0
2018-02-08 12:00:00,97.55,97.56,97.39,97.45,10115.0,97.55,97.56,97.39,97.45,10115.0
2018-02-08 12:10:00,97.39,97.44,97.23,97.31,13845.0,97.39,97.44,97.23,97.31,13845.0
2018-02-08 12:20:00,97.34,97.34,96.94,97.03,36789.0,97.34,97.34,96.94,97.03,36789.0
2018-02-08 12:30:00,97.05,97.05,96.65,96.78,10627.0,97.05,97.05,96.65,96.78,10627.0
2018-02-08 12:40:00,96.88,97.19,96.57,96.73,10637.0,96.88,97.19,96.57,96.73,10637.0
2018-02-08 12:50:00,96.77,96.77,96.25,96.74,8305.0,96.77,96.77,96.25,96.74,8305.0
2018-02-08 13:00:00,96.64,96.94,96.42,96.94,6469.0,96.64,96.94,96.42,96.94,6469.0
2018-02-08 13:10:00,96.85,97.27,96.72,97.09,8636.0,96.85,97.27,96.72,97.09,8636.0
2018-02-08 13:20:00,97.13,97.24,96.77,96.77,6283.0,97.13,97.24,96.77,96.77,6283.0
2018-02-08 13:30:00,96.83,97.15,96.78,97.15,4512.0,96.83,97.15,96.78,97.15,4512.0
2018-02-08 13:40:00,97.31,97.65,97.22,97.28,10148.0,97.31,97.65,97.22,97.28,10148.0
2018-02-08 13:50:00,97.29,97.43,97.04,97.28,7271.0,97.29,97.43,97.04,97.28,7271.0
2018-02-08 14:00:00,97.23,97.32,96.97,97.2,8942.0,97.23,97.32,96.97,97.2,8942.0
2018-02-08 14:10:00,97.2,97.42,97.14,97.42,15899.0,97.2,97.42,97.14,97.42,15899.0
2018-02-08 14:20:00,97.43,97.43,96.78,96.79,9624.0,97.43,97.43,96.78,96.79,9624.0
2018-02-08 14:30:00,96.78,96.91,96.62,96.91,16431.0,96.78,96.91,96.62,96.91,16431.0
2018-02-08 14:40:00,96.87,96.87,96.57,96.65,6408.0,96.87,96.87,96.57,96.65,6408.0
2018-02-08 14:50:00,96.64,96.69,96.34,96.44,6969.0,96.64,96.69,96.34,96.44,6969.0
2018-02-08 15:00:00,96.47,96.93,96.46,96.52,18876.0,96.47,96.93,96.46,96.52,18876.0
2018-02-08 15:10:00,96.44,96.5,96.06,96.09,23790.0,96.44,96.5,96.06,96.09,23790.0
2018-02-08 15:20:00,96.08,96.57,95.97,96.3,18018.0,96.08,96.57,95.97,96.3,18018.0
2018-02-08 15:30:00,96.27,96.39,95.86,95.94,37333.0,96.27,96.39,95.86,95.94,37333.0
2018-02-08 15:40:00,95.95,96.27,95.77,95.96,67967.0,95.95,96.27,95.77,95.96,67967.0
2018-02-08 15:50:00,95.9,95.93,95.22,95.22,95315.0,95.9,95.93,95.22,95.22,95315.0
2018-02-09 09:30:00,96.26,96.36,95.18,95.23,21947.0,96.26,96.36,95.18,95.23,21947.0
2018-02-09 09:40:00,95.1,96.5,95.01,96.13,14318.0,95.1,96.5,95.01,96.13,14318.0
2018-02-09 09:50:00,96.0,96.49,95.83,96.05,13022.0,96.0,96.49,95.83,96.05,13022.0
2018-02-09 10:00:00,96.1,96.25,95.92,95.95,15797.0,96.1,96.25,95.92,95.95,15797.0
2018-02-09 10:10:00,96.11,96.33,95.91,96.28,11740.0,96.11,96.33,95.91,96.28,11740.0
2018-02-09 10:20:00,96.23,96.48,96.1,96.16,10047.0,96.23,96.48,96.1,96.16,10047.0
2018-02-09 10:30:00,96.26,96.26,95.79,95.87,16350.0,96.26,96.26,95.79,95.87,16350.0
2018-02-09 10:40:00,95.83,95.83,94.79,94.93,17234.0,95.83,95.83,94.79,94.93,17234.0
2018-02-09 10:50:00,94.89,95.66,94.83,95.45,18207.0,94.89,95.66,94.83,95.45,18207.0
2018-02-09 11:00:00,95.35,95.86,95.3,95.3,21454.0,95.35,95.86,95.3,95.3,21454.0
2018-02-09 11:10:00,95.34,95.8,94.95,95.26,20583.0,95.34,95.8,94.95,95.26,20583.0
2018-02-09 11:20:00,95.02,95.28,95.02,95.14,11930.0,95.02,95.28,95.02,95.14,11930.0
2018-02-09 11:30:00,95.14,95.55,95.14,95.42,7869.0,95.14,95.55,95.14,95.42,7869.0
2018-02-09 11:40:00,95.34,95.49,95.2,95.26,6884.0,95.34,95.49,95.2,95.26,6884.0
2018-02-09 11:50:00,95.22,95.46,95.08,95.34,9325.0,95.22,95.46,95.08,95.34,9325.0
2018-02-09 12:00:00,95.17,95.2,94.67,94.72,23982.0,95.17,95.2,94.67,94.72,23982.0
2018-02-09 12:10:00,94.78,95.06,94.78,94.89,9575.0,94.78,95.06,94.78,94.89,9575.0
2018-02-09 12:20:00,94.84,95.22,94.64,94.85,13091.0,94.84,95.22,94.64,94.85,13091.0
2018-02-09 12:30:00,94.75,94.8,94.59,94.59,9479.0,94.75,94.8,94.59,94.59,9479.0
2018-02-09 12:40:00,94.55,94.58,94.25,94.26,5543.0,94.55,94.58,94.25,94.26,5543.0
2018-02-09 12:50:00,94.29,95.06,94.21,95.06,5339.0,94.29,95.06,94.21,95.06,5339.0
2018-02-09 13:00:00,95.1,95.1,94.61,94.62,7640.0,95.1,95.1,94.61,94.62,7640.0
2018-02-09 13:10:00,94.55,94.64,94.32,94.54,5257.0,94.55,94.64,94.32,94.54,5257.0
2018-02-09 13:20:00,94.52,94.59,94.13,94.4,7977.0,94.52,94.59,94.13,94.4,7977.0
2018-02-09 13:30:00,94.48,94.54,94.12,94.17,4603.0,94.48,94.54,94.12,94.17,4603.0
2018-02-09 13:40:00,94.12,94.99,94.12,94.64,11670.0,94.12,94.99,94.12,94.64,11670.0
2018-02-09 13:50:00,94.78,95.53,94.71,95.2,20110.0,94.78,95.53,94.71,95.2,20110.0
2018-02-09 14:00:00,95.2,95.9,95.2,95.61,14374.0,95.2,95.9,95.2,95.61,14374.0
2018-02-09 14:10:00,95.63,96.06,95.55,96.0,12978.0,95.63,96.06,95.55,96.0,12978.0
2018-02-09 14:20:00,96.0,96.33,95.68,95.75,8788.0,96.0,96.33,95.68,95.75,8788.0
2018-02-09 14:30:00,95.75,95.77,95.24,95.6,14175.0,95.75,95.77,95.24,95.6,14175.0
2018-02-09 14:40:00,95.67,95.72,95.34,95.53,14457.0,95.67,95.72,95.34,95.53,14457.0
2018-02-09 14:50:00,95.5,95.85,95.39,95.47,14315.0,95.5,95.85,95.39,95.47,14315.0
2018-02-09 15:00:00,95.45,95.5,94.85,94.94,57944.0,95.45,95.5,94.85,94.94,57944.0
2018-02-09 15:10:00,94.9,95.38,94.83,95.26,26534.0,94.9,95.38,94.83,95.26,26534.0
2018-02-09 15:20:00,95.27,95.49,95.09,95.26,35196.0,95.27,95.49,95.09,95.26,35196.0
2018-02-09 15:30:00,95.29,95.76,95.26,95.76,47367.0,95.29,95.76,95.26,95.76,47367.0
2018-02-09 15:40:00,95.77,96.69,95.74,96.51,69430.0,95.77,96.69,95.74,96.51,69430.0
2018-02-09 15:50:00,96.51,96.88,95.89,96.07,174152.0,96.51,96.88,95.89,96.07,174152.0
2018-02-12 09:30:00,96.9,97.42,96.55,96.7,31401.0,96.9,97.42,96.55,96.7,31401.0
2018-02-12 09:40:00,96.7,97.43,96.7,96.95,25365.0,96.7,97.43,96.7,96.95,25365.0
2018-02-12 09:50:00,97.0,97.0,96.31,96.31,26410.0,97.0,97.0,96.31,96.31,26410.0
2018-02-12 10:00:00,96.32,96.9,96.32,96.44,17994.0,96.32,96.9,96.32,96.44,17994.0
2018-02-12 10:10:00,96.44,96.58,96.17,96.19,24485.0,96.44,96.58,96.17,96.19,24485.0
2018-02-12 10:20:00,96.15,96.36,95.95,96.17,29686.0,96.15,96.36,95.95,96.17,29686.0
2018-02-12 10:30:00,96.15,96.75,96.01,96.62,17127.0,96.15,96.75,96.01,96.62,17127.0
2018-02-12 10:40:00,96.52,96.92,96.43,96.87,22299.0,96.52,96.92,96.43,96.87,22299.0
2018-02-12 10:50:00,96.96,97.03,96.57,96.76,18779.0,96.96,97.03,96.57,96.76,18779.0
2018-02-12 11:00:00,96.75,97.16,96.64,97.07,18735.0,96.75,97.16,96.64,97.07,18735.0
2018-02-12 11:10:00,97.08,97.41,96.95,97.29,21929.0,97.08,97.41,96.95,97.29,21929.0
2018-02-12 11:20:00,97.28,97.51,97.16,97.46,12597.0,97.28,97.51,97.16,97.46,12597.0
2018-02-12 11:30:00,97.47,97.53,97.22,97.49,12147.0,97.47,97.53,97.22,97.49,12147.0
2018-02-12 11:40:00,97.49,97.52,97.35,97.46,7671.0,97.49,97.52,97.35,97.46,7671.0
2018-02-12 11:50:00,97.46,97.68,97.3,97.68,12527.0,97.46,97.68,97.3,97.68,12527.0
2018-02-12 12:00:00,97.72,97.72,97.45,97.57,8621.0,97.72,97.72,97.45,97.57,8621.0
2018-02-12 12:10:00,97.56,97.88,97.52,97.78,11986.0,97.56,97.88,97.52,97.78,11986.0
2018-02-12 12:20:00,97.76,97.86,97.63,97.66,20720.0,97.76,97.86,97.63,97.66,20720.0
2018-02-12 12:30:00,97.66,97.72,97.57,97.69,8216.0,97.66,97.72,97.57,97.69,8216.0
2018-02-12 12:40:00,97.67,97.7,97.51,97.52,15556.0,97.67,97.7,97.51,97.52,15556.0
2018-02-12 12:50:00,97.52,97.66,97.36,97.42,16135.0,97.52,97.66,97.36,97.42,16135.0
2018-02-12 13:00:00,97.47,97.68,97.47,97.63,18043.0,97.47,97.68,97.47,97.63,18043.0
2018-02-12 13:10:00,97.65,97.74,97.56,97.61,5894.0,97.65,97.74,97.56,97.61,5894.0
2018-02-12 13:20:00,97.6,97.82,97.55,97.75,7459.0,97.6,97.82,97.55,97.75,7459.0
2018-02-12 13:30:00,97.75,97.89,97.71,97.8,8250.0,97.75,97.89,97.71,97.8,8250.0
2018-02-12 13:40:00,97.81,97.94,97.79,97.89,9278.0,97.81,97.94,97.79,97.89,9278.0
2018-02-12 13:50:00,97.88,98.6,97.88,98.52,18838.0,97.88,98.6,97.88,98.52,18838.0
2018-02-12 14:00:00,98.39,98.48,98.23,98.36,11596.0,98.39,98.48,98.23,98.36,11596.0
2018-02-12 14:10:00,98.36,98.56,98.35,98.35,18702.0,98.36,98.56,98.35,98.35,18702.0
2018-02-12 14:20:00,98.35,98.77,98.35,98.76,25429.0,98.35,98.77,98.35,98.76,25429.0
2018-02-12 14:30:00,98.75,99.05,98.75,98.95,23677.0,98.75,99.05,98.75,98.95,23677.0
2018-02-12 14:40:00,98.91,99.13,98.57,98.67,45232.0,98.91,99.13,98.57,98.67,45232.0
2018-02-12 14:50:00,98.66,98.73,98.52,98.71,18431.0,98.66,98.73,98.52,98.71,18431.0
2018-02-12 15:00:00,98.69,99.07,98.62,98.75,26701.0,98.69,99.07,98.62,98.75,26701.0
2018-02-12 15:10:00,98.77,99.34,98.68,99.21,25681.0,98.77,99.34,98.68,99.21,25681.0
2018-02-12 15:20:00,99.21,99.44,99.08,99.14,26627.0,99.21,99.44,99.08,99.14,26627.0
2018-02-12 15:30:00,99.17,99.2,98.64,98.79,39367.0,99.17,99.2,98.64,98.79,39367.0
2018-02-12 15:40:00,98.82,99.02,98.36,98.69,64446.0,98.82,99.02,98.36,98.69,64446.0
2018-02-12 15:50:00,98.64,98.99,98.59,98.63,131348.0,98.64,98.99,98.59,98.63,131348.0
2018-02-13 09:30:00,98.1,98.27,97.77,97.97,27176.0,98.1,98.27,97.77,97.97,27176.0
2018-02-13 09:40:00,97.95,98.72,97.95,98.09,19333.0,97.95,98.72,97.95,98.09,19333.0
2018-02-13 09:50:00,98.06,98.65,97.94,98.29,20005.0,98.06,98.65,97.94,98.29,20005.0
2018-02-13 10:00:00,98.35,98.43,97.86,98.31,21326.0,98.35,98.43,97.86,98.31,21326.0
2018-02-13 10:10:00,98.38,99.08,98.38,99.08,25879.0,98.38,99.08,98.38,99.08,25879.0
2018-02-13 10:20:00,99.05,99.52,98.83,98.87,31500.0,99.05,99.52,98.83,98.87,31500.0
2018-02-13 10:30:00,98.89,99.03,98.59,99.03,15221.0,98.89,99.03,98.59,99.03,15221.0
2018-02-13 10:40:00,99.07,99.51,99.07,99.44,21263.0,99.07,99.51,99.07,99.44,21263.0
2018-02-13 10:50:00,99.5,99.75,99.47,99.53,16302.0,99.5,99.75,99.47,99.53,16302.0
2018-02-13 11:00:00,99.53,99.53,99.04,99.16,12849.0,99.53,99.53,99.04,99.16,12849.0
2018-02-13 11:10:00,99.18,99.21,99.06,99.21,16468.0,99.18,99.21,99.06,99.21,16468.0
2018-02-13 11:20:00,99.24,99.45,99.07,99.08,19638.0,99.24,99.45,99.07,99.08,19638.0
2018-02-13 11:30:00,99.14,99.35,99.09,99.27,15191.0,99.14,99.35,99.09,99.27,15191.0
2018-02-13 11:40:00,99.26,99.44,99.22,99.44,11700.0,99.26,99.44,99.22,99.44,11700.0
2018-02-13 11:50:00,99.44,99.67,99.39,99.66,22417.0,99.44,99.67,99.39,99.66,22417.0
2018-02-13 12:00:00,99.66,99.79,99.61,99.7,28964.0,99.66,99.79,99.61,99.7,28964.0
2018-02-13 12:10:00,99.68,99.78,99.67,99.77,19107.0,99.68,99.78,99.67,99.77,19107.0
2018-02-13 12:20:00,99.76,100.1,99.73,99.75,53554.0,99.76,100.1,99.73,99.75,53554.0
2018-02-13 12:30:00,99.76,100.03,99.7,99.93,37014.0,99.76,100.03,99.7,99.93,37014.0
2018-02-13 12:40:00,99.93,100.07,99.85,99.96,18477.0,99.93,100.07,99.85,99.96,18477.0
2018-02-13 12:50:00,99.96,100.08,99.96,100.0,16392.0,99.96,100.08,99.96,100.0,16392.0
2018-02-13 13:00:00,100.0,100.26,99.95,100.22,22807.0,100.0,100.26,99.95,100.22,22807.0
2018-02-13 13:10:00,100.22,100.35,100.2,100.33,8518.0,100.22,100.35,100.2,100.33,8518.0
2018-02-13 13:20:00,100.31,100.57,100.29,100.57,12099.0,100.31,100.57,100.29,100.57,12099.0
2018-02-13 13:30:00,100.59,101.23,100.47,101.04,38633.0,100.59,101.23,100.47,101.04,38633.0
2018-02-13 13:40:00,100.99,101.09,100.9,100.91,30079.0,100.99,101.09,100.9,100.91,30079.0
2018-02-13 13:50:00,100.93,100.93,100.43,100.44,17428.0,100.93,100.93,100.43,100.44,17428.0
2018-02-13 14:00:00,100.44,100.46,100.02,100.41,19747.0,100.44,100.46,100.02,100.41,19747.0
2018-02-13 14:10:00,100.4,100.64,100.39,100.56,20731.0,100.4,100.64,100.39,100.56,20731.0
2018-02-13 14:20:00,100.52,100.65,100.39,100.42,18984.0,100.52,100.65,100.39,100.42,18984.0
2018-02-13 14:30:00,100.38,100.57,100.26,100.46,18151.0,100.38,100.57,100.26,100.46,18151.0
2018-02-13 14:40:00,100.48,100.49,100.25,100.27,13137.0,100.48,100.49,100.25,100.27,13137.0
2018-02-13 14:50:00,100.3,100.62,100.29,100.29,16203.0,100.3,100.62,100.29,100.29,16203.0
2018-02-13 15:00:00,100.31,100.31,99.89,100.03,20308.0,100.31,100.31,99.89,100.03,20308.0
2018-02-13 15:10:00,100.0,100.14,99.82,100.14,26496.0,100.0,100.14,99.82,100.14,26496.0
2018-02-13 15:20:00,100.14,100.18,99.86,100.15,25475.0,100.14,100.18,99.86,100.15,25475.0
2018-02-13 15:30:00,100.14,100.32,99.97,100.3,40310.0,100.14,100.32,99.97,100.3,40310.0
2018-02-13 15:40:00,100.31,100.43,99.9,100.19,67552.0,100.31,100.43,99.9,100.19,67552.0
2018-02-13 15:50:00,100.19,100.42,99.97,100.06,121532.0,100.19,100.42,99.97,100.06,121532.0
2018-02-14 09:30:00,100.98,103.33,100.0,102.35,65822.0,100.98,103.33,100.0,102.35,65822.0
2018-02-14 09:40:00,102.63,104.35,102.19,103.73,52956.0,102.63,104.35,102.19,103.73,52956.0
2018-02-14 09:50:00,104.05,107.18,103.8,106.75,87597.0,104.05,107.18,103.8,106.75,87597.0
2018-02-14 10:00:00,106.76,108.38,105.5,107.56,129961.0,106.76,108.38,105.5,107.56,129961.0
2018-02-14 10:10:00,107.56,107.56,106.5,106.86,75185.0,107.56,107.56,106.5,106.86,75185.0
2018-02-14 10:20:00,106.92,108.14,106.76,107.47,48361.0,106.92,108.14,106.76,107.47,48361.0
2018-02-14 10:30:00,107.44,107.69,106.96,107.5,62269.0,107.44,107.69,106.96,107.5,62269.0
2018-02-14 10:40:00,107.49,107.49,106.69,106.91,66965.0,107.49,107.49,106.69,106.91,66965.0
2018-02-14 10:50:00,106.86,106.95,106.24,106.59,122180.0,106.86,106.95,106.24,106.59,122180.0
2018-02-14 11:00:00,106.59,106.84,105.9,106.06,40763.0,106.59,106.84,105.9,106.06,40763.0
2018-02-14 11:10:00,106.06,106.25,105.71,106.0,35694.0,106.06,106.25,105.71,106.0,35694.0
2018-02-14 11:20:00,105.92,106.19,105.76,105.98,23843.0,105.92,106.19,105.76,105.98,23843.0
2018-02-14 11:30:00,106.01,106.15,104.48,104.48,26308.0,106.01,106.15,104.48,104.48,26308.0
2018-02-14 11:40:00,104.48,105.14,104.23,104.32,65935.0,104.48,105.14,104.23,104.32,65935.0
2018-02-14 11:50:00,104.4,104.84,103.67,103.95,62948.0,104.4,104.84,103.67,103.95,62948.0
2018-02-14 12:00:00,104.0,104.05,103.84,103.96,32008.0,104.0,104.05,103.84,103.96,32008.0
2018-02-14 12:10:00,103.96,104.0,103.61,103.74,47860.0,103.96,104.0,103.61,103.74,47860.0
2018-02-14 12:20:00,103.75,104.04,103.39,103.72,40090.0,103.75,104.04,103.39,103.72,40090.0
2018-02-14 12:30:00,103.91,104.06,103.8,104.03,33792.0,103.91,104.06,103.8,104.03,33792.0
2018-02-14 12:40:00,104.0,104.04,103.82,104.0,17872.0,104.0,104.04,103.82,104.0,17872.0
2018-02-14 12:50:00,103.89,104.29,103.74,104.15,16075.0,103.89,104.29,103.74,104.15,16075.0
2018-02-14 13:00:00,104.17,105.28,104.09,105.0,28651.0,104.17,105.28,104.09,105.0,28651.0
2018-02-14 13:10:00,104.98,105.85,104.98,105.37,36217.0,104.98,105.85,104.98,105.37,36217.0
2018-02-14 13:20:00,105.33,105.65,105.0,105.13,32964.0,105.33,105.65,105.0,105.13,32964.0
2018-02-14 13:30:00,105.1,105.33,104.83,105.02,16989.0,105.1,105.33,104.83,105.02,16989.0
2018-02-14 13:40:00,104.97,105.17,104.51,104.77,23009.0,104.97,105.17,104.51,104.77,23009.0
2018-02-14 13:50:00,104.75,105.0,104.74,104.95,19519.0,104.75,105.0,104.74,104.95,19519.0
2018-02-14 14:00:00,105.0,105.02,104.6,104.84,23763.0,105.0,105.02,104.6,104.84,23763.0
2018-02-14 14:10:00,104.98,104.98,104.22,104.32,16801.0,104.98,104.98,104.22,104.32,16801.0
2018-02-14 14:20:00,104.4,104.69,104.16,104.22,18761.0,104.4,104.69,104.16,104.22,18761.0
2018-02-14 14:30:00,104.29,104.52,104.1,104.1,21904.0,104.29,104.52,104.1,104.1,21904.0
2018-02-14 14:40:00,104.08,104.74,103.98,104.55,23257.0,104.08,104.74,103.98,104.55,23257.0
2018-02-14 14:50:00,104.55,104.6,104.02,104.52,20658.0,104.55,104.6,104.02,104.52,20658.0
2018-02-14 15:00:00,104.49,104.72,104.38,104.5,39633.0,104.49,104.72,104.38,104.5,39633.0
2018-02-14 15:10:00,104.51,105.02,104.49,104.84,22326.0,104.51,105.02,104.49,104.84,22326.0
2018-02-14 15:20:00,104.93,105.01,104.65,104.93,37833.0,104.93,105.01,104.65,104.93,37833.0
2018-02-14 15:30:00,104.99,105.04,104.6,104.74,55657.0,104.99,105.04,104.6,104.74,55657.0
2018-02-14 15:40:00,104.73,104.97,104.54,104.77,77845.0,104.73,104.97,104.54,104.77,77845.0
2018-02-14 15:50:00,104.77,104.9,104.56,104.71,174220.0,104.77,104.9,104.56,104.71,174220.0
2018-02-15 09:30:00,105.51,106.27,103.02,103.41,47975.0,105.51,106.27,103.02,103.41,47975.0
2018-02-15 09:40:00,103.59,103.59,102.87,103.4,41048.0,103.59,103.59,102.87,103.4,41048.0
2018-02-15 09:50:00,103.44,103.46,103.01,103.05,17395.0,103.44,103.46,103.01,103.05,17395.0
2018-02-15 10:00:00,103.04,103.04,101.71,101.71,36531.0,103.04,103.04,101.71,101.71,36531.0
2018-02-15 10:10:00,101.7,101.81,101.44,101.81,26111.0,101.7,101.81,101.44,101.81,26111.0
2018-02-15 10:20:00,101.85,102.39,101.32,102.08,31289.0,101.85,102.39,101.32,102.08,31289.0
2018-02-15 10:30:00,102.06,102.06,101.43,101.58,31564.0,102.06,102.06,101.43,101.58,31564.0
2018-02-15 10:40:00,101.61,102.15,101.6,101.99,69512.0,101.61,102.15,101.6,101.99,69512.0
2018-02-15 10:50:00,102.05,102.06,101.37,101.37,70120.0,102.05,102.06,101.37,101.37,70120.0
2018-02-15 11:00:00,101.28,101.53,101.07,101.53,21787.0,101.28,101.53,101.07,101.53,21787.0
2018-02-15 11:10:00,101.53,101.95,101.53,101.63,8481.0,101.53,101.95,101.53,101.63,8481.0
2018-02-15 11:20:00,101.66,101.67,101.37,101.4,16328.0,101.66,101.67,101.37,101.4,16328.0
2018-02-15 11:30:00,101.42,101.57,101.39,101.47,33288.0,101.42,101.57,101.39,101.47,33288.0
2018-02-15 11:40:00,101.5,101.61,101.41,101.49,24279.0,101.5,101.61,101.41,101.49,24279.0
2018-02-15 11:50:00,101.52,101.6,101.4,101.42,32884.0,101.52,101.6,101.4,101.42,32884.0
2018-02-15 12:00:00,101.42,101.61,101.36,101.36,36092.0,101.42,101.61,101.36,101.36,36092.0
2018-02-15 12:10:00,101.35,101.39,101.1,101.28,26885.0,101.35,101.39,101.1,101.28,26885.0
2018-02-15 12:20:00,101.28,101.29,101.11,101.15,17808.0,101.28,101.29,101.11,101.15,17808.0
2018-02-15 12:30:00,101.15,101.29,100.93,100.95,13691.0,101.15,101.29,100.93,100.95,13691.0
2018-02-15 12:40:00,100.98,100.99,100.54,100.62,14869.0,100.98,100.99,100.54,100.62,14869.0
2018-02-15 12:50:00,100.63,100.71,100.45,100.45,18786.0,100.63,100.71,100.45,100.45,18786.0
2018-02-15 13:00:00,100.49,100.65,100.48,100.53,16254.0,100.49,100.65,100.48,100.53,16254.0
2018-02-15 13:10:00,100.51,100.53,100.24,100.26,18394.0,100.51,100.53,100.24,100.26,18394.0
2018-02-15 13:20:00,100.25,100.27,100.03,100.25,17922.0,100.25,100.27,100.03,100.25,17922.0
2018-02-15 13:30:00,100.25,100.55,100.17,100.53,13439.0,100.25,100.55,100.17,100.53,13439.0
2018-02-15 13:40:00,100.56,100.63,100.36,100.48,16598.0,100.56,100.63,100.36,100.48,16598.0
2018-02-15 13:50:00,100.48,100.5,100.38,100.41,21106.0,100.48,100.5,100.38,100.41,21106.0
2018-02-15 14:00:00,100.44,100.72,100.44,100.67,17225.0,100.44,100.72,100.44,100.67,17225.0
2018-02-15 14:10:00,100.65,100.66,100.19,100.51,26848.0,100.65,100.66,100.19,100.51,26848.0
2018-02-15 14:20:00,100.5,100.51,99.8,99.99,53820.0,100.5,100.51,99.8,99.99,53820.0
2018-02-15 14:30:00,99.98,100.02,99.78,100.01,18440.0,99.98,100.02,99.78,100.01,18440.0
2018-02-15 14:40:00,100.03,100.09,99.93,99.99,18304.0,100.03,100.09,99.93,99.99,18304.0
2018-02-15 14:50:00,99.99,100.16,99.98,100.16,14510.0,99.99,100.16,99.98,100.16,14510.0
2018-02-15 15:00:00,100.14,100.46,100.14,100.4,24325.0,100.14,100.46,100.14,100.4,24325.0
2018-02-15 15:10:00,100.38,100.62,100.37,100.47,22303.0,100.38,100.62,100.37,100.47,22303.0
2018-02-15 15:20:00,100.49,100.58,100.3,100.31,24108.0,100.49,100.58,100.3,100.31,24108.0
2018-02-15 15:30:00,100.34,100.59,100.26,100.59,38781.0,100.34,100.59,100.26,100.59,38781.0
2018-02-15 15:40:00,100.6,101.34,100.6,101.17,83629.0,100.6,101.34,100.6,101.17,83629.0
2018-02-15 15:50:00,101.16,101.58,101.16,101.57,146532.0,101.16,101.58,101.16,101.57,146532.0
2018-02-16 09:30:00,101.39,101.95,101.33,101.66,53850.0,101.39,101.95,101.33,101.66,53850.0
2018-02-16 09:40:00,101.76,101.76,101.24,101.51,41849.0,101.76,101.76,101.24,101.51,41849.0
2018-02-16 09:50:00,101.55,101.57,101.3,101.42,11899.0,101.55,101.57,101.3,101.42,11899.0
2018-02-16 10:00:00,101.45,101.47,101.16,101.4,38469.0,101.45,101.47,101.16,101.4,38469.0
2018-02-16 10:10:00,101.43,101.64,101.32,101.63,20850.0,101.43,101.64,101.32,101.63,20850.0
2018-02-16 10:20:00,101.62,101.73,101.6,101.7,36982.0,101.62,101.73,101.6,101.7,36982.0
2018-02-16 10:30:00,101.71,102.0,101.71,101.92,53832.0,101.71,102.0,101.71,101.92,53832.0
2018-02-16 10:40:00,101.93,101.93,101.68,101.74,21851.0,101.93,101.93,101.68,101.74,21851.0
2018-02-16 10:50:00,101.75,101.78,101.52,101.56,19450.0,101.75,101.78,101.52,101.56,19450.0
2018-02-16 11:00:00,101.62,101.73,101.59,101.72,12974.0,101.62,101.73,101.59,101.72,12974.0
2018-02-16 11:10:00,101.73,101.91,101.71,101.86,12872.0,101.73,101.91,101.71,101.86,12872.0
2018-02-16 11:20:00,101.88,101.96,101.85,101.87,15335.0,101.88,101.96,101.85,101.87,15335.0
2018-02-16 11:30:00,101.89,101.99,101.81,101.84,23836.0,101.89,101.99,101.81,101.84,23836.0
2018-02-16 11:40:00,101.84,101.89,101.82,101.84,10362.0,101.84,101.89,101.82,101.84,10362.0
2018-02-16 11:50:00,101.87,101.88,101.84,101.84,14144.0,101.87,101.88,101.84,101.84,14144.0
2018-02-16 12:00:00,101.84,101.92,101.84,101.88,8816.0,101.84,101.92,101.84,101.88,8816.0
2018-02-16 12:10:00,101.88,101.95,101.88,101.95,9266.0,101.88,101.95,101.88,101.95,9266.0
2018-02-16 12:20:00,101.94,102.01,101.88,101.92,13471.0,101.94,102.01,101.88,101.92,13471.0
2018-02-16 12:30:00,101.93,102.48,101.93,102.39,18274.0,101.93,102.48,101.93,102.39,18274.0
2018-02-16 12:40:00,102.4,102.48,102.39,102.4,42755.0,102.4,102.48,102.39,102.4,42755.0
2018-02-16 12:50:00,102.38,102.38,102.13,102.3,32471.0,102.38,102.38,102.13,102.3,32471.0
2018-02-16 13:00:00,102.31,102.47,102.29,102.4,17794.0,102.31,102.47,102.29,102.4,17794.0
2018-02-16 13:10:00,102.4,102.5,102.29,102.29,11459.0,102.4,102.5,102.29,102.29,11459.0
2018-02-16 13:20:00,102.29,102.32,101.96,102.06,22035.0,102.29,102.32,101.96,102.06,22035.0
2018-02-16 13:30:00,102.07,102.14,101.83,102.07,18661.0,102.07,102.14,101.83,102.07,18661.0
2018-02-16 13:40:00,102.07,102.16,102.07,102.15,13293.0,102.07,102.16,102.07,102.15,13293.0
2018-02-16 13:50:00,102.16,102.23,102.12,102.21,13801.0,102.16,102.23,102.12,102.21,13801.0
2018-02-16 14:00:00,102.24,102.39,102.12,102.12,14845.0,102.24,102.39,102.12,102.12,14845.0
2018-02-16 14:10:00,102.14,102.16,101.78,101.92,11104.0,102.14,102.16,101.78,101.92,11104.0
2018-02-16 14:20:00,101.91,102.03,101.7,102.03,13695.0,101.91,102.03,101.7,102.03,13695.0
2018-02-16 14:30:00,102.03,102.08,101.91,102.05,16937.0,102.03,102.08,101.91,102.05,16937.0
2018-02-16 14:40:00,102.04,102.04,101.88,101.96,14780.0,102.04,102.04,101.88,101.96,14780.0
2018-02-16 14:50:00,101.94,102.04,101.86,102.02,19766.0,101.94,102.04,101.86,102.02,19766.0
2018-02-16 15:00:00,102.02,102.32,101.98,102.32,21253.0,102.02,102.32,101.98,102.32,21253.0
2018-02-16 15:10:00,102.3,102.34,102.01,102.09,35530.0,102.3,102.34,102.01,102.09,35530.0
2018-02-16 15:20:00,102.13,102.22,102.08,102.18,26065.0,102.13,102.22,102.08,102.18,26065.0
2018-02-16 15:30:00,102.16,102.23,101.98,102.14,35502.0,102.16,102.23,101.98,102.14,35502.0
2018-02-16 15:40:00,102.12,102.13,101.99,102.05,55773.0,102.12,102.13,101.99,102.05,55773.0
2018-02-16 15:50:00,102.04,102.04,101.72,101.74,95903.0,102.04,102.04,101.72,101.74,95903.0
2018-02-20 09:30:00,101.58,101.58,101.01,101.19,15715.0,101.58,101.58,101.01,101.19,15715.0
2018-02-20 09:40:00,101.18,101.73,101.15,101.7,28434.0,101.18,101.73,101.15,101.7,28434.0
2018-02-20 09:50:00,101.7,101.7,101.2,101.31,9811.0,101.7,101.7,101.2,101.31,9811.0
2018-02-20 10:00:00,101.38,101.48,101.13,101.23,24342.0,101.38,101.48,101.13,101.23,24342.0
2018-02-20 10:10:00,101.24,101.39,101.15,101.2,12243.0,101.24,101.39,101.15,101.2,12243.0
2018-02-20 10:20:00,101.2,101.36,100.96,101.16,10992.0,101.2,101.36,100.96,101.16,10992.0
2018-02-20 10:30:00,101.14,101.28,100.93,100.97,12044.0,101.14,101.28,100.93,100.97,12044.0
2018-02-20 10:40:00,100.95,101.15,100.95,101.0,21743.0,100.95,101.15,100.95,101.0,21743.0
2018-02-20 10:50:00,101.0,101.16,100.96,101.04,34799.0,101.0,101.16,100.96,101.04,34799.0
2018-02-20 11:00:00,101.04,101.6,101.04,101.6,27746.0,101.04,101.6,101.04,101.6,27746.0
2018-02-20 11:10:00,101.61,101.75,101.25,101.37,26315.0,101.61,101.75,101.25,101.37,26315.0
2018-02-20 11:20:00,101.38,101.79,101.25,101.63,22155.0,101.38,101.79,101.25,101.63,22155.0
2018-02-20 11:30:00,101.63,101.73,101.49,101.55,22082.0,101.63,101.73,101.49,101.55,22082.0
2018-02-20 11:40:00,101.42,101.72,101.35,101.53,31979.0,101.42,101.72,101.35,101.53,31979.0
2018-02-20 11:50:00,101.55,101.75,101.52,101.62,14587.0,101.55,101.75,101.52,101.62,14587.0
2018-02-20 12:00:00,101.63,101.78,101.55,101.78,13137.0,101.63,101.78,101.55,101.78,13137.0
2018-02-20 12:10:00,101.85,102.07,101.84,101.92,14825.0,101.85,102.07,101.84,101.92,14825.0
2018-02-20 12:20:00,101.84,101.93,101.78,101.86,8827.0,101.84,101.93,101.78,101.86,8827.0
2018-02-20 12:30:00,101.93,102.01,101.7,101.7,17677.0,101.93,102.01,101.7,101.7,17677.0
2018-02-20 12:40:00,101.72,101.81,101.68,101.77,8373.0,101.72,101.81,101.68,101.77,8373.0
2018-02-20 12:50:00,101.77,101.84,101.69,101.7,9195.0,101.77,101.84,101.69,101.7,9195.0
2018-02-20 13:00:00,101.66,101.7,101.36,101.36,10880.0,101.66,101.7,101.36,101.36,10880.0
2018-02-20 13:10:00,101.34,101.41,101.27,101.35,14096.0,101.34,101.41,101.27,101.35,14096.0
2018-02-20 13:20:00,101.35,101.36,101.19,101.2,5071.0,101.35,101.36,101.19,101.2,5071.0
2018-02-20 13:30:00,101.22,101.54,101.16,101.47,16550.0,101.22,101.54,101.16,101.47,16550.0
2018-02-20 13:40:00,101.47,101.5,101.25,101.45,17539.0,101.47,101.5,101.25,101.45,17539.0
2018-02-20 13:50:00,101.45,101.45,101.13,101.3,11657.0,101.45,101.45,101.13,101.3,11657.0
2018-02-20 14:00:00,101.33,101.42,101.04,101.19,11782.0,101.33,101.42,101.04,101.19,11782.0
2018-02-20 14:10:00,101.2,101.21,100.72,100.81,14076.0,101.2,101.21,100.72,100.81,14076.0
2018-02-20 14:20:00,100.75,101.04,100.72,100.79,14458.0,100.75,101.04,100.72,100.79,14458.0
2018-02-20 14:30:00,100.75,100.95,100.7,100.72,16228.0,100.75,100.95,100.7,100.72,16228.0
2018-02-20 14:40:00,100.7,100.85,100.69,100.84,17502.0,100.7,100.85,100.69,100.84,17502.0
2018-02-20 14:50:00,100.81,100.85,100.47,100.53,13157.0,100.81,100.85,100.47,100.53,13157.0
2018-02-20 15:00:00,100.51,100.7,100.25,100.26,16126.0,100.51,100.7,100.25,100.26,16126.0
2018-02-20 15:10:00,100.25,100.3,99.99,100.01,27721.0,100.25,100.3,99.99,100.01,27721.0
2018-02-20 15:20:00,100.01,100.06,99.78,100.05,28969.0,100.01,100.06,99.78,100.05,28969.0
2018-02-20 15:30:00,100.05,100.39,100.03,100.26,32611.0,100.05,100.39,100.03,100.26,32611.0
2018-02-20 15:40:00,100.26,100.37,100.18,100.22,59050.0,100.26,100.37,100.18,100.22,59050.0
2018-02-20 15:50:00,100.22,100.47,100.22,100.28,122617.0,100.22,100.47,100.22,100.28,122617.0
2018-02-21 09:30:00,100.64,101.15,100.64,101.03,22415.0,100.64,101.15,100.64,101.03,22415.0
2018-02-21 09:40:00,101.02,101.23,100.92,101.16,17484.0,101.02,101.23,100.92,101.16,17484.0
2018-02-21 09:50:00,101.09,101.49,100.89,101.34,27036.0,101.09,101.49,100.89,101.34,27036.0
2018-02-21 10:00:00,101.34,101.45,101.16,101.39,23537.0,101.34,101.45,101.16,101.39,23537.0
2018-02-21 10:10:00,101.42,101.43,100.92,101.01,16415.0,101.42,101.43,100.92,101.01,16415.0
2018-02-21 10:20:00,101.01,101.16,100.74,100.85,11039.0,101.01,101.16,100.74,100.85,11039.0
2018-02-21 10:30:00,100.87,100.89,100.6,100.86,13713.0,100.87,100.89,100.6,100.86,13713.0
2018-02-21 10:40:00,100.84,100.91,100.75,100.75,17066.0,100.84,100.91,100.75,100.75,17066.0
2018-02-21 10:50:00,100.75,100.9,100.74,100.8,12603.0,100.75,100.9,100.74,100.8,12603.0
2018-02-21 11:00:00,100.81,101.0,100.81,101.0,20185.0,100.81,101.0,100.81,101.0,20185.0
2018-02-21 11:10:00,101.03,101.03,100.63,100.78,15144.0,101.03,101.03,100.63,100.78,15144.0
2018-02-21 11:20:00,100.83,100.91,100.45,100.57,33545.0,100.83,100.91,100.45,100.57,33545.0
2018-02-21 11:30:00,100.6,100.99,100.59,100.89,16341.0,100.6,100.99,100.59,100.89,16341.0
2018-02-21 11:40:00,100.95,100.99,100.69,100.74,13232.0,100.95,100.99,100.69,100.74,13232.0
2018-02-21 11:50:00,100.76,100.89,100.7,100.76,9019.0,100.76,100.89,100.7,100.76,9019.0
2018-02-21 12:00:00,100.74,100.74,100.58,100.64,8290.0,100.74,100.74,100.58,100.64,8290.0
2018-02-21 12:10:00,100.66,100.73,100.46,100.52,15936.0,100.66,100.73,100.46,100.52,15936.0
2018-02-21 12:20:00,100.52,100.52,100.33,100.5,8045.0,100.52,100.52,100.33,100.5,8045.0
2018-02-21 12:30:00,100.63,100.67,100.58,100.67,4976.0,100.63,100.67,100.58,100.67,4976.0
2018-02-21 12:40:00,100.69,100.79,100.35,100.47,23479.0,100.69,100.79,100.35,100.47,23479.0
2018-02-21 12:50:00,100.48,100.71,100.47,100.71,12723.0,100.48,100.71,100.47,100.71,12723.0
2018-02-21 13:00:00,100.71,100.73,100.46,100.46,13560.0,100.71,100.73,100.46,100.46,13560.0
2018-02-21 13:10:00,100.43,100.45,100.28,100.28,10279.0,100.43,100.45,100.28,100.28,10279.0
2018-02-21 13:20:00,100.28,100.29,100.09,100.14,21648.0,100.28,100.29,100.09,100.14,21648.0
2018-02-21 13:30:00,100.2,100.54,100.17,100.48,27882.0,100.2,100.54,100.17,100.48,27882.0
2018-02-21 13:40:00,100.47,100.74,100.38,100.69,13353.0,100.47,100.74,100.38,100.69,13353.0
2018-02-21 13:50:00,100.7,100.85,100.56,100.78,8180.0,100.7,100.85,100.56,100.78,8180.0
2018-02-21 14:00:00,100.82,101.2,100.65,100.92,23669.0,100.82,101.2,100.65,100.92,23669.0
2018-02-21 14:10:00,100.91,100.99,100.65,100.93,27283.0,100.91,100.99,100.65,100.93,27283.0
2018-02-21 14:20:00,100.86,101.15,100.7,100.85,18301.0,100.86,101.15,100.7,100.85,18301.0
2018-02-21 14:30:00,100.88,101.05,100.5,100.89,218182.0,100.88,101.05,100.5,100.89,218182.0
2018-02-21 14:40:00,100.95,101.02,100.82,100.9,41722.0,100.95,101.02,100.82,100.9,41722.0
2018-02-21 14:50:00,100.86,101.07,100.74,100.84,32598.0,100.86,101.07,100.74,100.84,32598.0
2018-02-21 15:00:00,100.89,100.9,100.27,100.39,30817.0,100.89,100.9,100.27,100.39,30817.0
2018-02-21 15:10:00,100.34,100.4,100.06,100.28,23207.0,100.34,100.4,100.06,100.28,23207.0
2018-02-21 15:20:00,100.28,100.32,100.06,100.25,32287.0,100.28,100.32,100.06,100.25,32287.0
2018-02-21 15:30:00,100.28,100.45,100.25,100.26,46438.0,100.28,100.45,100.25,100.26,46438.0
2018-02-21 15:40:00,100.22,100.29,100.0,100.1,70130.0,100.22,100.29,100.0,100.1,70130.0
2018-02-21 15:50:00,100.07,100.15,99.73,99.74,83267.0,100.07,100.15,99.73,99.74,83267.0
2018-02-22 09:30:00,100.02,100.34,99.62,99.85,17681.0,100.02,100.34,99.62,99.85,17681.0
2018-02-22 09:40:00,99.87,100.75,99.68,100.57,26318.0,99.87,100.75,99.68,100.57,26318.0
2018-02-22 09:50:00,100.51,100.59,100.12,100.36,10166.0,100.51,100.59,100.12,100.36,10166.0
2018-02-22 10:00:00,100.28,100.3,99.86,100.18,14232.0,100.28,100.3,99.86,100.18,14232.0
2018-02-22 10:10:00,100.22,100.22,99.53,99.53,15735.0,100.22,100.22,99.53,99.53,15735.0
2018-02-22 10:20:00,99.6,99.68,99.24,99.3,19785.0,99.6,99.68,99.24,99.3,19785.0
2018-02-22 10:30:00,99.28,99.5,99.25,99.5,18247.0,99.28,99.5,99.25,99.5,18247.0
2018-02-22 10:40:00,99.5,99.62,99.45,99.52,21358.0,99.5,99.62,99.45,99.52,21358.0
2018-02-22 10:50:00,99.51,99.68,99.42,99.43,38639.0,99.51,99.68,99.42,99.43,38639.0
2018-02-22 11:00:00,99.46,99.54,99.38,99.5,17007.0,99.46,99.54,99.38,99.5,17007.0
2018-02-22 11:10:00,99.46,99.56,99.28,99.28,12359.0,99.46,99.56,99.28,99.28,12359.0
2018-02-22 11:20:00,99.3,99.32,98.79,98.94,25370.0,99.3,99.32,98.79,98.94,25370.0
2018-02-22 11:30:00,98.94,99.09,98.86,99.09,16088.0,98.94,99.09,98.86,99.09,16088.0
2018-02-22 11:40:00,99.14,99.43,99.14,99.34,13129.0,99.14,99.43,99.14,99.34,13129.0
2018-02-22 11:50:00,99.37,99.41,99.07,99.07,13787.0,99.37,99.41,99.07,99.07,13787.0
2018-02-22 12:00:00,99.07,99.23,98.88,98.88,22311.0,99.07,99.23,98.88,98.88,22311.0
2018-02-22 12:10:00,98.88,98.88,98.71,98.77,20207.0,98.88,98.88,98.71,98.77,20207.0
2018-02-22 12:20:00,98.83,98.94,98.78,98.87,15225.0,98.83,98.94,98.78,98.87,15225.0
2018-02-22 12:30:00,98.87,98.92,98.78,98.87,16218.0,98.87,98.92,98.78,98.87,16218.0
2018-02-22 12:40:00,98.88,99.02,98.87,98.9,13842.0,98.88,99.02,98.87,98.9,13842.0
2018-02-22 12:50:00,98.84,98.93,98.75,98.81,10780.0,98.84,98.93,98.75,98.81,10780.0
2018-02-22 13:00:00,98.84,98.9,98.74,98.86,11662.0,98.84,98.9,98.74,98.86,11662.0
2018-02-22 13:10:00,98.83,98.83,98.53,98.54,8199.0,98.83,98.83,98.53,98.54,8199.0
2018-02-22 13:20:00,98.57,98.57,98.12,98.36,16201.0,98.57,98.57,98.12,98.36,16201.0
2018-02-22 13:30:00,98.33,98.37,98.12,98.2,10022.0,98.33,98.37,98.12,98.2,10022.0
2018-02-22 13:40:00,98.18,98.18,98.03,98.03,9146.0,98.18,98.18,98.03,98.03,9146.0
2018-02-22 13:50:00,98.0,98.36,97.92,98.27,15266.0,98.0,98.36,97.92,98.27,15266.0
2018-02-22 14:00:00,98.28,98.56,98.28,98.54,20088.0,98.28,98.56,98.28,98.54,20088.0
2018-02-22 14:10:00,98.54,98.56,98.38,98.43,16608.0,98.54,98.56,98.38,98.43,16608.0
2018-02-22 14:20:00,98.43,98.56,98.26,98.56,6119.0,98.43,98.56,98.26,98.56,6119.0
2018-02-22 14:30:00,98.6,98.71,98.46,98.48,11594.0,98.6,98.71,98.46,98.48,11594.0
2018-02-22 14:40:00,98.45,98.45,98.26,98.31,9307.0,98.45,98.45,98.26,98.31,9307.0
2018-02-22 14:50:00,98.28,98.33,97.94,98.0,12503.0,98.28,98.33,97.94,98.0,12503.0
2018-02-22 15:00:00,97.97,98.08,97.82,97.97,14743.0,97.97,98.08,97.82,97.97,14743.0
2018-02-22 15:10:00,97.95,98.2,97.95,98.17,20291.0,97.95,98.2,97.95,98.17,20291.0
2018-02-22 15:20:00,98.2,98.33,98.08,98.24,31386.0,98.2,98.33,98.08,98.24,31386.0
2018-02-22 15:30:00,98.25,98.48,98.22,98.46,54743.0,98.25,98.48,98.22,98.46,54743.0
2018-02-22 15:40:00,98.46,98.69,98.35,98.39,98938.0,98.46,98.69,98.35,98.39,98938.0
2018-02-22 15:50:00,98.41,98.64,98.35,98.38,117875.0,98.41,98.64,98.35,98.38,117875.0
2018-02-23 09:30:00,98.87,99.15,98.51,99.02,13846.0,98.87,99.15,98.51,99.02,13846.0
2018-02-23 09:40:00,99.03,99.2,98.78,98.78,10795.0,99.03,99.2,98.78,98.78,10795.0
2018-02-23 09:50:00,98.78,98.92,98.62,98.85,8700.0,98.78,98.92,98.62,98.85,8700.0
2018-02-23 10:00:00,98.86,98.93,98.21,98.48,26030.0,98.86,98.93,98.21,98.48,26030.0
2018-02-23 10:10:00,98.5,98.86,98.44,98.75,25624.0,98.5,98.86,98.44,98.75,25624.0
2018-02-23 10:20:00,98.75,98.8,98.67,98.69,16400.0,98.75,98.8,98.67,98.69,16400.0
2018-02-23 10:30:00,98.72,98.83,98.7,98.83,37064.0,98.72,98.83,98.7,98.83,37064.0
2018-02-23 10:40:00,98.85,99.16,98.83,99.0,19785.0,98.85,99.16,98.83,99.0,19785.0
2018-02-23 10:50:00,99.02,99.14,98.88,99.0,13909.0,99.02,99.14,98.88,99.0,13909.0
2018-02-23 11:00:00,99.03,99.15,99.0,99.1,8634.0,99.03,99.15,99.0,99.1,8634.0
2018-02-23 11:10:00,99.1,99.18,99.08,99.17,21682.0,99.1,99.18,99.08,99.17,21682.0
2018-02-23 11:20:00,99.18,99.25,99.18,99.2,39350.0,99.18,99.25,99.18,99.2,39350.0
2018-02-23 11:30:00,99.2,99.21,99.17,99.2,29425.0,99.2,99.21,99.17,99.2,29425.0
2018-02-23 11:40:00,99.2,99.44,99.19,99.44,20933.0,99.2,99.44,99.19,99.44,20933.0
2018-02-23 11:50:00,99.46,99.55,99.34,99.43,16447.0,99.46,99.55,99.34,99.43,16447.0
2018-02-23 12:00:00,99.45,99.55,99.45,99.48,20157.0,99.45,99.55,99.45,99.48,20157.0
2018-02-23 12:10:00,99.49,99.62,99.47,99.54,22005.0,99.49,99.62,99.47,99.54,22005.0
2018-02-23 12:20:00,99.55,99.64,99.47,99.47,20601.0,99.55,99.64,99.47,99.47,20601.0
2018-02-23 12:30:00,99.5,99.55,99.47,99.51,8659.0,99.5,99.55,99.47,99.51,8659.0
2018-02-23 12:40:00,99.55,99.56,99.5,99.52,17230.0,99.55,99.56,99.5,99.52,17230.0
2018-02-23 12:50:00,99.51,99.56,99.48,99.48,16195.0,99.51,99.56,99.48,99.48,16195.0
2018-02-23 13:00:00,99.48,99.52,99.45,99.48,10827.0,99.48,99.52,99.45,99.48,10827.0
2018-02-23 13:10:00,99.48,99.5,99.42,99.42,8877.0,99.48,99.5,99.42,99.42,8877.0
2018-02-23 13:20:00,99.42,99.51,99.42,99.5,9161.0,99.42,99.51,99.42,99.5,9161.0
2018-02-23 13:30:00,99.49,99.51,99.49,99.49,35342.0,99.49,99.51,99.49,99.49,35342.0
2018-02-23 13:40:00,99.49,99.51,99.48,99.5,37353.0,99.49,99.51,99.48,99.5,37353.0
2018-02-23 13:50:00,99.5,99.52,99.48,99.5,27880.0,99.5,99.52,99.48,99.5,27880.0
2018-02-23 14:00:00,99.5,99.51,99.39,99.42,21657.0,99.5,99.51,99.39,99.42,21657.0
2018-02-23 14:10:00,99.4,99.45,99.39,99.4,10156.0,99.4,99.45,99.39,99.4,10156.0
2018-02-23 14:20:00,99.42,99.87,99.4,99.72,27269.0,99.42,99.87,99.4,99.72,27269.0
2018-02-23 14:30:00,99.71,99.82,99.65,99.65,32453.0,99.71,99.82,99.65,99.65,32453.0
2018-02-23 14:40:00,99.65,99.75,99.51,99.73,30449.0,99.65,99.75,99.51,99.73,30449.0
2018-02-23 14:50:00,99.73,99.76,99.54,99.54,31602.0,99.73,99.76,99.54,99.54,31602.0
2018-02-23 15:00:00,99.54,99.81,99.54,99.73,44449.0,99.54,99.81,99.54,99.73,44449.0
2018-02-23 15:10:00,99.68,99.72,99.66,99.68,42857.0,99.68,99.72,99.66,99.68,42857.0
2018-02-23 15:20:00,99.69,99.91,99.67,99.77,63939.0,99.69,99.91,99.67,99.77,63939.0
2018-02-23 15:30:00,99.77,99.82,99.66,99.76,64581.0,99.77,99.82,99.66,99.76,64581.0
2018-02-23 15:40:00,99.81,99.93,99.7,99.75,47230.0,99.81,99.93,99.7,99.75,47230.0
2018-02-23 15:50:00,99.75,99.79,99.6,99.79,114308.0,99.75,99.79,99.6,99.79,114308.0
2018-02-26 09:30:00,100.0,100.75,99.81,100.12,21197.0,100.0,100.75,99.81,100.12,21197.0
2018-02-26 09:40:00,100.13,100.46,100.12,100.24,9600.0,100.13,100.46,100.12,100.24,9600.0
2018-02-26 09:50:00,100.25,100.25,99.55,99.73,13438.0,100.25,100.25,99.55,99.73,13438.0
2018-02-26 10:00:00,99.7,99.7,99.24,99.32,17167.0,99.7,99.7,99.24,99.32,17167.0
2018-02-26 10:10:00,99.24,99.34,98.74,99.01,17534.0,99.24,99.34,98.74,99.01,17534.0
2018-02-26 10:20:00,99.02,99.06,98.88,99.02,15802.0,99.02,99.06,98.88,99.02,15802.0
2018-02-26 10:30:00,99.02,99.14,98.87,98.94,27991.0,99.02,99.14,98.87,98.94,27991.0
2018-02-26 10:40:00,98.95,98.97,98.51,98.79,75746.0,98.95,98.97,98.51,98.79,75746.0
2018-02-26 10:50:00,98.81,99.43,98.76,99.4,23107.0,98.81,99.43,98.76,99.4,23107.0
2018-02-26 11:00:00,99.36,99.75,99.31,99.69,44461.0,99.36,99.75,99.31,99.69,44461.0
2018-02-26 11:10:00,99.75,99.82,99.42,99.52,22152.0,99.75,99.82,99.42,99.52,22152.0
2018-02-26 11:20:00,99.52,99.52,99.2,99.37,20004.0,99.52,99.52,99.2,99.37,20004.0
2018-02-26 11:30:00,99.33,99.33,98.98,98.99,28225.0,99.33,99.33,98.98,98.99,28225.0
2018-02-26 11:40:00,98.98,99.2,98.96,99.02,16918.0,98.98,99.2,98.96,99.02,16918.0
2018-02-26 11:50:00,99.01,99.16,99.0,99.01,21658.0,99.01,99.16,99.0,99.01,21658.0
2018-02-26 12:00:00,99.01,99.27,98.98,99.24,17376.0,99.01,99.27,98.98,99.24,17376.0
2018-02-26 12:10:00,99.24,99.58,99.24,99.58,13716.0,99.24,99.58,99.24,99.58,13716.0
2018-02-26 12:20:00,99.63,99.63,99.38,99.53,18823.0,99.63,99.63,99.38,99.53,18823.0
2018-02-26 12:30:00,99.51,99.53,99.32,99.48,13244.0,99.51,99.53,99.32,99.48,13244.0
2018-02-26 12:40:00,99.48,99.55,99.36,99.55,10080.0,99.48,99.55,99.36,99.55,10080.0
2018-02-26 12:50:00,99.55,99.75,99.32,99.4,12889.0,99.55,99.75,99.32,99.4,12889.0
2018-02-26 13:00:00,99.43,99.54,99.41,99.5,11922.0,99.43,99.54,99.41,99.5,11922.0
2018-02-26 13:10:00,99.49,99.51,99.41,99.45,12285.0,99.49,99.51,99.41,99.45,12285.0
2018-02-26 13:20:00,99.47,99.5,99.39,99.43,11362.0,99.47,99.5,99.39,99.43,11362.0
2018-02-26 13:30:00,99.44,99.52,99.41,99.43,19259.0,99.44,99.52,99.41,99.43,19259.0
2018-02-26 13:40:00,99.44,99.5,99.4,99.48,10074.0,99.44,99.5,99.4,99.48,10074.0
2018-02-26 13:50:00,99.49,99.51,99.4,99.45,13214.0,99.49,99.51,99.4,99.45,13214.0
2018-02-26 14:00:00,99.44,99.81,99.44,99.79,26259.0,99.44,99.81,99.44,99.79,26259.0
2018-02-26 14:10:00,99.78,99.84,99.68,99.8,14171.0,99.78,99.84,99.68,99.8,14171.0
2018-02-26 14:20:00,99.82,100.04,99.82,99.83,10183.0,99.82,100.04,99.82,99.83,10183.0
2018-02-26 14:30:00,99.82,99.84,99.74,99.78,12570.0,99.82,99.84,99.74,99.78,12570.0
2018-02-26 14:40:00,99.75,99.84,99.6,99.65,13733.0,99.75,99.84,99.6,99.65,13733.0
2018-02-26 14:50:00,99.63,99.69,99.58,99.61,12579.0,99.63,99.69,99.58,99.61,12579.0
2018-02-26 15:00:00,99.64,99.96,99.61,99.96,14820.0,99.64,99.96,99.61,99.96,14820.0
2018-02-26 15:10:00,99.93,100.2,99.91,100.14,22965.0,99.93,100.2,99.91,100.14,22965.0
2018-02-26 15:20:00,100.17,100.25,100.11,100.13,31527.0,100.17,100.25,100.11,100.13,31527.0
2018-02-26 15:30:00,100.12,100.15,99.93,99.98,32041.0,100.12,100.15,99.93,99.98,32041.0
2018-02-26 15:40:00,99.96,99.96,99.71,99.76,43952.0,99.96,99.96,99.71,99.76,43952.0
2018-02-26 15:50:00,99.75,99.97,99.7,99.95,101493.0,99.75,99.97,99.7,99.95,101493.0
2018-02-27 09:30:00,99.97,100.16,99.69,100.0,13068.0,99.97,100.16,99.69,100.0,13068.0
2018-02-27 09:40:00,99.71,99.81,99.37,99.49,11751.0,99.71,99.81,99.37,99.49,11751.0
2018-02-27 09:50:00,99.49,99.5,98.91,98.91,30245.0,99.49,99.5,98.91,98.91,30245.0
2018-02-27 10:00:00,98.97,99.39,98.71,99.21,25789.0,98.97,99.39,98.71,99.21,25789.0
2018-02-27 10:10:00,99.29,99.83,99.25,99.74,16349.0,99.29,99.83,99.25,99.74,16349.0
2018-02-27 10:20:00,99.8,100.0,99.66,99.85,19991.0,99.8,100.0,99.66,99.85,19991.0
2018-02-27 10:30:00,99.85,100.0,99.83,99.83,13941.0,99.85,100.0,99.83,99.83,13941.0
2018-02-27 10:40:00,99.87,100.0,99.74,99.92,25045.0,99.87,100.0,99.74,99.92,25045.0
2018-02-27 10:50:00,99.9,100.0,99.77,99.82,20234.0,99.9,100.0,99.77,99.82,20234.0
2018-02-27 11:00:00,99.73,100.01,99.73,99.95,16710.0,99.73,100.01,99.73,99.95,16710.0
2018-02-27 11:10:00,100.0,100.32,99.99,100.05,15811.0,100.0,100.32,99.99,100.05,15811.0
2018-02-27 11:20:00,100.07,100.19,99.89,100.19,11134.0,100.07,100.19,99.89,100.19,11134.0
2018-02-27 11:30:00,100.17,100.42,100.05,100.13,21270.0,100.17,100.42,100.05,100.13,21270.0
2018-02-27 11:40:00,100.04,100.08,99.78,100.08,8245.0,100.04,100.08,99.78,100.08,8245.0
2018-02-27 11:50:00,100.18,100.18,99.95,99.99,16203.0,100.18,100.18,99.95,99.99,16203.0
2018-02-27 12:00:00,99.99,100.1,99.91,100.09,12504.0,99.99,100.1,99.91,100.09,12504.0
2018-02-27 12:10:00,100.09,100.34,100.06,100.2,8108.0,100.09,100.34,100.06,100.2,8108.0
2018-02-27 12:20:00,100.12,100.25,99.99,100.25,7438.0,100.12,100.25,99.99,100.25,7438.0
2018-02-27 12:30:00,100.25,100.38,100.14,100.22,12497.0,100.25,100.38,100.14,100.22,12497.0
2018-02-27 12:40:00,100.27,100.5,100.22,100.49,7201.0,100.27,100.5,100.22,100.49,7201.0
2018-02-27 12:50:00,100.53,100.56,100.34,100.48,5890.0,100.53,100.56,100.34,100.48,5890.0
2018-02-27 13:00:00,100.5,100.84,100.5,100.78,12953.0,100.5,100.84,100.5,100.78,12953.0
2018-02-27 13:10:00,100.73,100.8,100.38,100.54,14450.0,100.73,100.8,100.38,100.54,14450.0
2018-02-27 13:20:00,100.56,100.8,100.55,100.6,15639.0,100.56,100.8,100.55,100.6,15639.0
2018-02-27 13:30:00,100.61,100.66,100.52,100.61,9206.0,100.61,100.66,100.52,100.61,9206.0
2018-02-27 13:40:00,100.63,100.9,100.62,100.73,11859.0,100.63,100.9,100.62,100.73,11859.0
2018-02-27 13:50:00,100.73,100.74,100.59,100.64,10457.0,100.73,100.74,100.59,100.64,10457.0
2018-02-27 14:00:00,100.64,100.68,100.22,100.34,12298.0,100.64,100.68,100.22,100.34,12298.0
2018-02-27 14:10:00,100.38,100.38,100.16,100.19,19863.0,100.38,100.38,100.16,100.19,19863.0
2018-02-27 14:20:00,100.21,100.31,100.05,100.17,15341.0,100.21,100.31,100.05,100.17,15341.0
2018-02-27 14:30:00,100.15,100.49,100.12,100.37,13105.0,100.15,100.49,100.12,100.37,13105.0
2018-02-27 14:40:00,100.38,100.46,100.12,100.14,7565.0,100.38,100.46,100.12,100.14,7565.0
2018-02-27 14:50:00,100.21,100.3,100.11,100.18,14147.0,100.21,100.3,100.11,100.18,14147.0
2018-02-27 15:00:00,100.19,100.43,100.09,100.16,14542.0,100.19,100.43,100.09,100.16,14542.0
2018-02-27 15:10:00,100.12,100.25,100.1,100.17,13821.0,100.12,100.25,100.1,100.17,13821.0
2018-02-27 15:20:00,100.17,100.33,100.06,100.33,20965.0,100.17,100.33,100.06,100.33,20965.0
2018-02-27 15:30:00,100.32,100.33,100.11,100.22,34342.0,100.32,100.33,100.11,100.22,34342.0
2018-02-27 15:40:00,100.21,100.24,99.77,99.92,62662.0,100.21,100.24,99.77,99.92,62662.0
2018-02-27 15:50:00,99.96,99.97,99.57,99.57,97124.0,99.96,99.97,99.57,99.57,97124.0
2018-02-28 09:30:00,99.86,99.92,99.5,99.66,12829.0,99.86,99.92,99.5,99.66,12829.0
2018-02-28 09:40:00,99.51,99.59,99.29,99.44,22610.0,99.51,99.59,99.29,99.44,22610.0
2018-02-28 09:50:00,99.49,100.02,99.42,99.93,11505.0,99.49,100.02,99.42,99.93,11505.0
2018-02-28 10:00:00,99.92,99.93,99.28,99.28,16386.0,99.92,99.93,99.28,99.28,16386.0
2018-02-28 10:10:00,99.32,99.64,99.15,99.48,15381.0,99.32,99.64,99.15,99.48,15381.0
2018-02-28 10:20:00,99.49,100.13,99.48,100.13,21175.0,99.49,100.13,99.48,100.13,21175.0
2018-02-28 10:30:00,100.08,100.22,99.81,99.88,23545.0,100.08,100.22,99.81,99.88,23545.0
2018-02-28 10:40:00,99.89,99.96,99.72,99.87,22555.0,99.89,99.96,99.72,99.87,22555.0
2018-02-28 10:50:00,99.86,99.86,99.6,99.76,27437.0,99.86,99.86,99.6,99.76,27437.0
2018-02-28 11:00:00,99.75,100.09,99.7,99.98,27169.0,99.75,100.09,99.7,99.98,27169.0
2018-02-28 11:10:00,99.96,100.09,99.84,99.87,23042.0,99.96,100.09,99.84,99.87,23042.0
2018-02-28 11:20:00,99.88,99.98,99.8,99.92,11142.0,99.88,99.98,99.8,99.92,11142.0
2018-02-28 11:30:00,99.92,100.1,99.71,99.71,14338.0,99.92,100.1,99.71,99.71,14338.0
2018-02-28 11:40:00,99.65,99.79,99.52,99.65,9716.0,99.65,99.79,99.52,99.65,9716.0
2018-02-28 11:50:00,99.7,99.71,99.45,99.6,10384.0,99.7,99.71,99.45,99.6,10384.0
2018-02-28 12:00:00,99.64,100.05,99.51,100.02,18004.0,99.64,100.05,99.51,100.02,18004.0
2018-02-28 12:10:00,100.0,100.13,99.87,100.06,8382.0,100.0,100.13,99.87,100.06,8382.0
2018-02-28 12:20:00,100.02,100.04,99.71,99.71,9819.0,100.02,100.04,99.71,99.71,9819.0
2018-02-28 12:30:00,99.71,99.84,99.59,99.84,5644.0,99.71,99.84,99.59,99.84,5644.0
2018-02-28 12:40:00,99.79,100.05,99.72,99.95,9513.0,99.79,100.05,99.72,99.95,9513.0
2018-02-28 12:50:00,99.92,99.93,99.75,99.84,6494.0,99.92,99.93,99.75,99.84,6494.0
2018-02-28 13:00:00,99.79,99.91,99.69,99.85,5170.0,99.79,99.91,99.69,99.85,5170.0
2018-02-28 13:10:00,99.85,99.91,99.65,99.91,9108.0,99.85,99.91,99.65,99.91,9108.0
2018-02-28 13:20:00,99.86,99.92,99.72,99.8,11339.0,99.86,99.92,99.72,99.8,11339.0
2018-02-28 13:30:00,99.79,99.83,99.69,99.78,11590.0,99.79,99.83,99.69,99.78,11590.0
2018-02-28 13:40:00,99.73,99.86,99.69,99.74,10326.0,99.73,99.86,99.69,99.74,10326.0
2018-02-28 13:50:00,99.71,99.89,99.71,99.88,8384.0,99.71,99.89,99.71,99.88,8384.0
2018-02-28 14:00:00,99.88,99.92,99.75,99.77,17171.0,99.88,99.92,99.75,99.77,17171.0
2018-02-28 14:10:00,99.8,99.85,99.71,99.71,9928.0,99.8,99.85,99.71,99.71,9928.0
2018-02-28 14:20:00,99.74,99.75,99.65,99.67,15804.0,99.74,99.75,99.65,99.67,15804.0
2018-02-28 14:30:00,99.64,99.67,99.48,99.51,11308.0,99.64,99.67,99.48,99.51,11308.0
2018-02-28 14:40:00,99.51,99.54,99.38,99.51,28054.0,99.51,99.54,99.38,99.51,28054.0
2018-02-28 14:50:00,99.48,99.5,99.19,99.22,14934.0,99.48,99.5,99.19,99.22,14934.0
2018-02-28 15:00:00,99.22,99.23,98.98,99.07,13121.0,99.22,99.23,98.98,99.07,13121.0
2018-02-28 15:10:00,99.08,99.12,98.84,98.84,23798.0,99.08,99.12,98.84,98.84,23798.0
2018-02-28 15:20:00,98.83,98.84,98.51,98.54,33349.0,98.83,98.84,98.51,98.54,33349.0
2018-02-28 15:30:00,98.54,98.74,98.4,98.74,68267.0,98.54,98.74,98.4,98.74,68267.0
2018-02-28 15:40:00,98.73,99.18,98.73,98.9,179818.0,98.73,99.18,98.73,98.9,179818.0
2018-02-28 15:50:00,98.91,98.91,98.29,98.3,124161.0,98.91,98.91,98.29,98.3,124161.0
2018-03-01 09:30:00,98.43,98.87,98.01,98.01,32442.0,98.43,98.87,98.01,98.01,32442.0
2018-03-01 09:40:00,98.13,98.27,97.82,98.13,24214.0,98.13,98.27,97.82,98.13,24214.0
2018-03-01 09:50:00,98.13,98.19,97.85,97.97,10137.0,98.13,98.19,97.85,97.97,10137.0
2018-03-01 10:00:00,97.86,98.17,97.61,98.05,30698.0,97.86,98.17,97.61,98.05,30698.0
2018-03-01 10:10:00,98.05,98.26,97.97,98.19,33385.0,98.05,98.26,97.97,98.19,33385.0
2018-03-01 10:20:00,98.2,98.37,98.15,98.27,22737.0,98.2,98.37,98.15,98.27,22737.0
2018-03-01 10:30:00,98.29,98.47,98.08,98.22,26341.0,98.29,98.47,98.08,98.22,26341.0
2018-03-01 10:40:00,98.27,98.41,98.2,98.31,16910.0,98.27,98.41,98.2,98.31,16910.0
2018-03-01 10:50:00,98.31,98.46,98.12,98.18,22408.0,98.31,98.46,98.12,98.18,22408.0
2018-03-01 11:00:00,98.18,98.47,97.99,98.44,16066.0,98.18,98.47,97.99,98.44,16066.0
2018-03-01 11:10:00,98.4,98.4,98.09,98.4,39676.0,98.4,98.4,98.09,98.4,39676.0
2018-03-01 11:20:00,98.38,98.5,98.12,98.27,11120.0,98.38,98.5,98.12,98.27,11120.0
2018-03-01 11:30:00,98.27,98.5,98.21,98.35,12724.0,98.27,98.5,98.21,98.35,12724.0
2018-03-01 11:40:00,98.34,98.53,98.29,98.36,15652.0,98.34,98.53,98.29,98.36,15652.0
2018-03-01 11:50:00,98.31,98.52,98.31,98.48,10667.0,98.31,98.52,98.31,98.48,10667.0
2018-03-01 12:00:00,98.51,98.53,98.12,98.27,20447.0,98.51,98.53,98.12,98.27,20447.0
2018-03-01 12:10:00,98.33,98.43,98.29,98.33,7725.0,98.33,98.43,98.29,98.33,7725.0
2018-03-01 12:20:00,98.3,98.35,98.07,98.07,14731.0,98.3,98.35,98.07,98.07,14731.0
2018-03-01 12:30:00,98.09,98.18,97.98,98.15,8496.0,98.09,98.18,97.98,98.15,8496.0
2018-03-01 12:40:00,98.15,98.37,98.08,98.25,12488.0,98.15,98.37,98.08,98.25,12488.0
2018-03-01 12:50:00,98.25,98.25,97.97,97.97,8904.0,98.25,98.25,97.97,97.97,8904.0
2018-03-01 13:00:00,97.95,97.97,97.45,97.49,11113.0,97.95,97.97,97.45,97.49,11113.0
2018-03-01 13:10:00,97.45,97.66,97.44,97.56,10128.0,97.45,97.66,97.44,97.56,10128.0
2018-03-01 13:20:00,97.56,97.77,97.37,97.72,16532.0,97.56,97.77,97.37,97.72,16532.0
2018-03-01 13:30:00,97.69,97.7,97.5,97.7,19488.0,97.69,97.7,97.5,97.7,19488.0
2018-03-01 13:40:00,97.66,97.7,97.35,97.49,21843.0,97.66,97.7,97.35,97.49,21843.0
2018-03-01 13:50:00,97.49,97.55,97.26,97.32,16417.0,97.49,97.55,97.26,97.32,16417.0
2018-03-01 14:00:00,97.31,97.32,96.9,97.08,18015.0,97.31,97.32,96.9,97.08,18015.0
2018-03-01 14:10:00,97.11,97.17,96.72,97.17,16060.0,97.11,97.17,96.72,97.17,16060.0
2018-03-01 14:20:00,97.14,97.36,97.08,97.36,20862.0,97.14,97.36,97.08,97.36,20862.0
2018-03-01 14:30:00,97.32,97.32,97.01,97.04,15372.0,97.32,97.32,97.01,97.04,15372.0
2018-03-01 14:40:00,97.04,97.31,97.0,97.12,19337.0,97.04,97.31,97.0,97.12,19337.0
2018-03-01 14:50:00,97.14,97.28,97.06,97.27,16791.0,97.14,97.28,97.06,97.27,16791.0
2018-03-01 15:00:00,97.25,97.39,96.99,97.38,16902.0,97.25,97.39,96.99,97.38,16902.0
2018-03-01 15:10:00,97.35,97.82,97.32,97.82,39166.0,97.35,97.82,97.32,97.82,39166.0
2018-03-01 15:20:00,97.84,97.9,97.5,97.72,20473.0,97.84,97.9,97.5,97.72,20473.0
2018-03-01 15:30:00,97.72,97.8,97.35,97.35,25167.0,97.72,97.8,97.35,97.35,25167.0
2018-03-01 15:40:00,97.35,97.45,97.17,97.34,46632.0,97.35,97.45,97.17,97.34,46632.0
2018-03-01 15:50:00,97.37,97.55,97.16,97.21,77557.0,97.37,97.55,97.16,97.21,77557.0
2018-03-02 09:30:00,96.94,97.18,96.55,96.75,12422.0,96.94,97.18,96.55,96.75,12422.0
2018-03-02 09:40:00,96.69,96.75,96.34,96.51,9064.0,96.69,96.75,96.34,96.51,9064.0
2018-03-02 09:50:00,96.4,96.75,96.24,96.57,19788.0,96.4,96.75,96.24,96.57,19788.0
2018-03-02 10:00:00,96.6,96.9,96.44,96.9,14233.0,96.6,96.9,96.44,96.9,14233.0
2018-03-02 10:10:00,96.87,97.26,96.8,97.16,35325.0,96.87,97.26,96.8,97.16,35325.0
2018-03-02 10:20:00,97.18,97.46,97.12,97.25,23958.0,97.18,97.46,97.12,97.25,23958.0
2018-03-02 10:30:00,97.25,97.49,97.17,97.49,11186.0,97.25,97.49,97.17,97.49,11186.0
2018-03-02 10:40:00,97.48,97.54,97.38,97.38,14000.0,97.48,97.54,97.38,97.38,14000.0
2018-03-02 10:50:00,97.38,97.44,97.26,97.36,13339.0,97.38,97.44,97.26,97.36,13339.0
2018-03-02 11:00:00,97.38,97.42,97.25,97.28,9783.0,97.38,97.42,97.25,97.28,9783.0
2018-03-02 11:10:00,97.25,97.41,97.24,97.27,28554.0,97.25,97.41,97.24,97.27,28554.0
2018-03-02 11:20:00,97.37,97.57,97.36,97.51,3866.0,97.37,97.57,97.36,97.51,3866.0
2018-03-02 11:30:00,97.53,97.55,97.33,97.37,10625.0,97.53,97.55,97.33,97.37,10625.0
2018-03-02 11:40:00,97.43,97.69,97.39,97.63,10164.0,97.43,97.69,97.39,97.63,10164.0
2018-03-02 11:50:00,97.69,98.03,97.65,98.03,39975.0,97.69,98.03,97.65,98.03,39975.0
2018-03-02 12:00:00,98.09,98.54,97.99,98.46,30428.0,98.09,98.54,97.99,98.46,30428.0
2018-03-02 12:10:00,98.51,98.56,98.07,98.13,18520.0,98.51,98.56,98.07,98.13,18520.0
2018-03-02 12:20:00,98.26,98.72,98.21,98.36,16179.0,98.26,98.72,98.21,98.36,16179.0
2018-03-02 12:30:00,98.47,98.71,98.4,98.7,14585.0,98.47,98.71,98.4,98.7,14585.0
2018-03-02 12:40:00,98.69,99.21,98.69,99.09,19442.0,98.69,99.21,98.69,99.09,19442.0
2018-03-02 12:50:00,99.08,99.52,99.06,99.43,23625.0,99.08,99.52,99.06,99.43,23625.0
2018-03-02 13:00:00,99.43,99.48,98.55,98.56,34628.0,99.43,99.48,98.55,98.56,34628.0
2018-03-02 13:10:00,98.52,98.55,98.19,98.37,12261.0,98.52,98.55,98.19,98.37,12261.0
2018-03-02 13:20:00,98.45,98.45,98.08,98.16,11534.0,98.45,98.45,98.08,98.16,11534.0
2018-03-02 13:30:00,98.14,98.36,98.09,98.29,10376.0,98.14,98.36,98.09,98.29,10376.0
2018-03-02 13:40:00,98.37,98.64,97.98,98.62,11697.0,98.37,98.64,97.98,98.62,11697.0
2018-03-02 13:50:00,98.54,98.67,98.35,98.4,10203.0,98.54,98.67,98.35,98.4,10203.0
2018-03-02 14:00:00,98.44,98.88,98.43,98.7,11854.0,98.44,98.88,98.43,98.7,11854.0
2018-03-02 14:10:00,98.71,99.06,98.42,98.43,8674.0,98.71,99.06,98.42,98.43,8674.0
2018-03-02 14:20:00,98.42,98.54,98.31,98.41,8375.0,98.42,98.54,98.31,98.41,8375.0
2018-03-02 14:30:00,98.31,98.61,98.23,98.51,9719.0,98.31,98.61,98.23,98.51,9719.0
2018-03-02 14:40:00,98.52,98.61,98.22,98.39,11074.0,98.52,98.61,98.22,98.39,11074.0
2018-03-02 14:50:00,98.39,98.58,98.27,98.27,10098.0,98.39,98.58,98.27,98.27,10098.0
2018-03-02 15:00:00,98.24,98.35,97.99,98.34,14525.0,98.24,98.35,97.99,98.34,14525.0
2018-03-02 15:10:00,98.3,98.3,98.03,98.1,13740.0,98.3,98.3,98.03,98.1,13740.0
2018-03-02 15:20:00,98.13,98.23,98.08,98.15,16057.0,98.13,98.23,98.08,98.15,16057.0
2018-03-02 15:30:00,98.16,98.42,98.12,98.35,21191.0,98.16,98.42,98.12,98.35,21191.0
2018-03-02 15:40:00,98.38,98.46,98.03,98.16,30230.0,98.38,98.46,98.03,98.16,30230.0
2018-03-02 15:50:00,98.21,98.36,98.1,98.16,104382.0,98.21,98.36,98.1,98.16,104382.0
2018-03-05 09:30:00,98.03,98.15,97.17,97.76,19613.0,98.03,98.15,97.17,97.76,19613.0
2018-03-05 09:40:00,97.78,97.79,97.4,97.43,6293.0,97.78,97.79,97.4,97.43,6293.0
2018-03-05 09:50:00,97.38,97.38,96.94,97.08,9631.0,97.38,97.38,96.94,97.08,9631.0
2018-03-05 10:00:00,97.05,97.39,97.03,97.03,10019.0,97.05,97.39,97.03,97.03,10019.0
2018-03-05 10:10:00,97.04,97.28,96.99,97.11,7140.0,97.04,97.28,96.99,97.11,7140.0
2018-03-05 10:20:00,97.05,97.38,97.01,97.24,5126.0,97.05,97.38,97.01,97.24,5126.0
2018-03-05 10:30:00,97.15,97.48,97.04,97.45,18730.0,97.15,97.48,97.04,97.45,18730.0
2018-03-05 10:40:00,97.41,97.67,97.37,97.59,22893.0,97.41,97.67,97.37,97.59,22893.0
2018-03-05 10:50:00,97.62,97.9,97.61,97.9,9700.0,97.62,97.9,97.61,97.9,9700.0
2018-03-05 11:00:00,97.87,98.33,97.86,98.31,15061.0,97.87,98.33,97.86,98.31,15061.0
2018-03-05 11:10:00,98.3,98.64,98.26,98.64,25587.0,98.3,98.64,98.26,98.64,25587.0
2018-03-05 11:20:00,98.63,98.87,98.54,98.58,9159.0,98.63,98.87,98.54,98.58,9159.0
2018-03-05 11:30:00,98.51,98.78,98.5,98.78,5366.0,98.51,98.78,98.5,98.78,5366.0
2018-03-05 11:40:00,98.85,99.06,98.85,99.0,7372.0,98.85,99.06,98.85,99.0,7372.0
2018-03-05 11:50:00,99.0,99.05,98.92,98.96,16511.0,99.0,99.05,98.92,98.96,16511.0
2018-03-05 12:00:00,99.0,99.24,98.91,99.19,19972.0,99.0,99.24,98.91,99.19,19972.0
2018-03-05 12:10:00,99.18,99.49,99.12,99.12,11055.0,99.18,99.49,99.12,99.12,11055.0
2018-03-05 12:20:00,99.14,99.22,99.06,99.17,3123.0,99.14,99.22,99.06,99.17,3123.0
2018-03-05 12:30:00,99.21,99.3,99.03,99.15,6850.0,99.21,99.3,99.03,99.15,6850.0
2018-03-05 12:40:00,99.18,99.38,99.13,99.32,4696.0,99.18,99.38,99.13,99.32,4696.0
2018-03-05 12:50:00,99.3,99.49,99.28,99.32,5000.0,99.3,99.49,99.28,99.32,5000.0
2018-03-05 13:00:00,99.36,99.38,99.08,99.09,9703.0,99.36,99.38,99.08,99.09,9703.0
2018-03-05 13:10:00,99.13,99.21,99.07,99.08,6991.0,99.13,99.21,99.07,99.08,6991.0
2018-03-05 13:20:00,99.13,99.2,99.04,99.04,4599.0,99.13,99.2,99.04,99.04,4599.0
2018-03-05 13:30:00,99.09,99.16,99.0,99.06,7270.0,99.09,99.16,99.0,99.06,7270.0
2018-03-05 13:40:00,99.06,99.25,99.04,99.17,7004.0,99.06,99.25,99.04,99.17,7004.0
2018-03-05 13:50:00,99.14,99.23,99.09,99.17,6126.0,99.14,99.23,99.09,99.17,6126.0
2018-03-05 14:00:00,99.16,99.19,99.0,99.02,7514.0,99.16,99.19,99.0,99.02,7514.0
2018-03-05 14:10:00,99.04,99.16,98.99,99.04,28305.0,99.04,99.16,98.99,99.04,28305.0
2018-03-05 14:20:00,99.07,99.26,99.05,99.2,7863.0,99.07,99.26,99.05,99.2,7863.0
2018-03-05 14:30:00,99.19,99.46,99.12,99.46,11694.0,99.19,99.46,99.12,99.46,11694.0
2018-03-05 14:40:00,99.39,99.77,99.38,99.77,10065.0,99.39,99.77,99.38,99.77,10065.0
2018-03-05 14:50:00,99.77,99.79,99.58,99.77,7911.0,99.77,99.79,99.58,99.77,7911.0
2018-03-05 15:00:00,99.79,99.93,99.67,99.67,13965.0,99.79,99.93,99.67,99.67,13965.0
2018-03-05 15:10:00,99.62,99.63,99.42,99.56,12569.0,99.62,99.63,99.42,99.56,12569.0
2018-03-05 15:20:00,99.59,99.71,99.54,99.71,16699.0,99.59,99.71,99.54,99.71,16699.0
2018-03-05 15:30:00,99.71,100.02,99.67,99.99,16976.0,99.71,100.02,99.67,99.99,16976.0
2018-03-05 15:40:00,100.02,100.15,99.97,99.99,31704.0,100.02,100.15,99.97,99.99,31704.0
2018-03-05 15:50:00,99.99,100.01,99.67,99.71,82449.0,99.99,100.01,99.67,99.71,82449.0
2018-03-06 09:30:00,99.92,99.93,99.63,99.8,7661.0,99.92,99.93,99.63,99.8,7661.0
2018-03-06 09:40:00,99.68,100.34,99.65,100.34,12696.0,99.68,100.34,99.65,100.34,12696.0
2018-03-06 09:50:00,100.28,100.53,100.0,100.01,9206.0,100.28,100.53,100.0,100.01,9206.0
2018-03-06 10:00:00,100.06,100.1,99.9,99.99,16113.0,100.06,100.1,99.9,99.99,16113.0
2018-03-06 10:10:00,99.95,100.21,99.95,100.17,10653.0,99.95,100.21,99.95,100.17,10653.0
2018-03-06 10:20:00,100.18,100.5,100.07,100.49,12958.0,100.18,100.5,100.07,100.49,12958.0
2018-03-06 10:30:00,100.5,100.55,100.37,100.54,15516.0,100.5,100.55,100.37,100.54,15516.0
2018-03-06 10:40:00,100.51,100.51,100.08,100.13,10384.0,100.51,100.51,100.08,100.13,10384.0
2018-03-06 10:50:00,100.16,100.25,100.03,100.03,10856.0,100.16,100.25,100.03,100.03,10856.0
2018-03-06 11:00:00,100.04,100.07,99.93,100.07,9367.0,100.04,100.07,99.93,100.07,9367.0
2018-03-06 11:10:00,100.02,100.07,99.97,100.06,7158.0,100.02,100.07,99.97,100.06,7158.0
2018-03-06 11:20:00,100.02,100.02,99.84,99.91,6625.0,100.02,100.02,99.84,99.91,6625.0
2018-03-06 11:30:00,99.95,99.97,99.89,99.94,6638.0,99.95,99.97,99.89,99.94,6638.0
2018-03-06 11:40:00,99.93,100.03,99.87,100.01,6108.0,99.93,100.03,99.87,100.01,6108.0
2018-03-06 11:50:00,100.01,100.09,99.97,100.09,3934.0,100.01,100.09,99.97,100.09,3934.0
2018-03-06 12:00:00,100.14,100.23,100.13,100.19,7511.0,100.14,100.23,100.13,100.19,7511.0
2018-03-06 12:10:00,100.19,100.28,100.17,100.23,8926.0,100.19,100.28,100.17,100.23,8926.0
2018-03-06 12:20:00,100.2,100.24,100.03,100.05,4753.0,100.2,100.24,100.03,100.05,4753.0
2018-03-06 12:30:00,100.03,100.05,99.98,100.05,3126.0,100.03,100.05,99.98,100.05,3126.0
2018-03-06 12:40:00,100.07,100.17,100.07,100.17,2100.0,100.07,100.17,100.07,100.17,2100.0
2018-03-06 12:50:00,100.25,100.44,100.25,100.42,4529.0,100.25,100.44,100.25,100.42,4529.0
2018-03-06 13:00:00,100.44,100.56,100.4,100.53,4103.0,100.44,100.56,100.4,100.53,4103.0
2018-03-06 13:10:00,100.58,100.76,100.58,100.64,7603.0,100.58,100.76,100.58,100.64,7603.0
2018-03-06 13:20:00,100.6,100.6,100.4,100.44,3382.0,100.6,100.6,100.4,100.44,3382.0
2018-03-06 13:30:00,100.44,100.47,100.32,100.39,3297.0,100.44,100.47,100.32,100.39,3297.0
2018-03-06 13:40:00,100.43,100.51,100.16,100.17,6482.0,100.43,100.51,100.16,100.17,6482.0
2018-03-06 13:50:00,100.13,100.21,100.12,100.16,4364.0,100.13,100.21,100.12,100.16,4364.0
2018-03-06 14:00:00,100.19,100.24,100.09,100.18,4822.0,100.19,100.24,100.09,100.18,4822.0
2018-03-06 14:10:00,100.15,100.18,100.09,100.13,4403.0,100.15,100.18,100.09,100.13,4403.0
2018-03-06 14:20:00,100.13,100.2,99.96,99.96,5194.0,100.13,100.2,99.96,99.96,5194.0
2018-03-06 14:30:00,99.96,100.2,99.96,100.16,7307.0,99.96,100.2,99.96,100.16,7307.0
2018-03-06 14:40:00,100.17,100.23,100.17,100.21,5956.0,100.17,100.23,100.17,100.21,5956.0
2018-03-06 14:50:00,100.2,100.6,100.16,100.5,23709.0,100.2,100.6,100.16,100.5,23709.0
2018-03-06 15:00:00,100.46,100.52,100.39,100.52,12429.0,100.46,100.52,100.39,100.52,12429.0
2018-03-06 15:10:00,100.52,100.55,100.26,100.27,18640.0,100.52,100.55,100.26,100.27,18640.0
2018-03-06 15:20:00,100.26,100.63,100.26,100.63,19661.0,100.26,100.63,100.26,100.63,19661.0
2018-03-06 15:30:00,100.62,100.7,100.58,100.6,22461.0,100.62,100.7,100.58,100.6,22461.0
2018-03-06 15:40:00,100.6,100.64,100.48,100.52,36864.0,100.6,100.64,100.48,100.52,36864.0
2018-03-06 15:50:00,100.52,100.69,100.46,100.65,51191.0,100.52,100.69,100.46,100.65,51191.0
2018-03-07 09:30:00,100.74,101.28,100.33,100.79,26839.0,100.74,101.28,100.33,100.79,26839.0
2018-03-07 09:40:00,100.78,101.72,100.68,101.44,23749.0,100.78,101.72,100.68,101.44,23749.0
2018-03-07 09:50:00,101.4,101.68,101.26,101.61,15383.0,101.4,101.68,101.26,101.61,15383.0
2018-03-07 10:00:00,101.53,101.67,101.44,101.49,13206.0,101.53,101.67,101.44,101.49,13206.0
2018-03-07 10:10:00,101.55,101.89,101.44,101.89,13850.0,101.55,101.89,101.44,101.89,13850.0
2018-03-07 10:20:00,101.84,102.15,101.77,101.77,31636.0,101.84,102.15,101.77,101.77,31636.0
2018-03-07 10:30:00,101.74,102.06,101.61,102.02,35556.0,101.74,102.06,101.61,102.02,35556.0
2018-03-07 10:40:00,101.95,102.33,101.95,102.07,15623.0,101.95,102.33,101.95,102.07,15623.0
2018-03-07 10:50:00,102.06,102.26,101.97,102.26,15653.0,102.06,102.26,101.97,102.26,15653.0
2018-03-07 11:00:00,102.3,102.3,101.93,101.94,7998.0,102.3,102.3,101.93,101.94,7998.0
2018-03-07 11:10:00,101.93,102.28,101.85,102.02,7950.0,101.93,102.28,101.85,102.02,7950.0
2018-03-07 11:20:00,102.02,102.02,101.84,101.84,4943.0,102.02,102.02,101.84,101.84,4943.0
2018-03-07 11:30:00,101.89,101.93,101.81,101.85,2082.0,101.89,101.93,101.81,101.85,2082.0
2018-03-07 11:40:00,101.89,102.04,101.87,101.87,6038.0,101.89,102.04,101.87,101.87,6038.0
2018-03-07 11:50:00,101.79,101.79,101.54,101.59,2472.0,101.79,101.79,101.54,101.59,2472.0
2018-03-07 12:00:00,101.49,101.53,101.36,101.5,4745.0,101.49,101.53,101.36,101.5,4745.0
2018-03-07 12:10:00,101.42,101.65,101.25,101.59,5450.0,101.42,101.65,101.25,101.59,5450.0
2018-03-07 12:20:00,101.56,101.59,101.39,101.57,3031.0,101.56,101.59,101.39,101.57,3031.0
2018-03-07 12:30:00,101.48,101.59,101.39,101.39,2100.0,101.48,101.59,101.39,101.39,2100.0
2018-03-07 12:40:00,101.39,101.66,101.37,101.62,4685.0,101.39,101.66,101.37,101.62,4685.0
2018-03-07 12:50:00,101.58,101.67,101.53,101.54,5334.0,101.58,101.67,101.53,101.54,5334.0
2018-03-07 13:00:00,101.5,101.5,101.21,101.23,4345.0,101.5,101.5,101.21,101.23,4345.0
2018-03-07 13:10:00,101.29,101.39,101.21,101.39,4280.0,101.29,101.39,101.21,101.39,4280.0
2018-03-07 13:20:00,101.49,101.56,101.37,101.56,4113.0,101.49,101.56,101.37,101.56,4113.0
2018-03-07 13:30:00,101.59,101.69,101.54,101.62,2100.0,101.59,101.69,101.54,101.62,2100.0
2018-03-07 13:40:00,101.58,101.61,101.32,101.42,4058.0,101.58,101.61,101.32,101.42,4058.0
2018-03-07 13:50:00,101.42,101.48,101.31,101.35,1965.0,101.42,101.48,101.31,101.35,1965.0
2018-03-07 14:00:00,101.34,101.36,101.19,101.33,5143.0,101.34,101.36,101.19,101.33,5143.0
2018-03-07 14:10:00,101.38,101.56,101.38,101.44,4678.0,101.38,101.56,101.38,101.44,4678.0
2018-03-07 14:20:00,101.42,101.58,101.42,101.42,3400.0,101.42,101.58,101.42,101.42,3400.0
2018-03-07 14:30:00,101.4,101.55,101.39,101.55,4981.0,101.4,101.55,101.39,101.55,4981.0
2018-03-07 14:40:00,101.54,101.67,101.51,101.53,5500.0,101.54,101.67,101.51,101.53,5500.0
2018-03-07 14:50:00,101.53,101.61,101.4,101.48,12097.0,101.53,101.61,101.4,101.48,12097.0
2018-03-07 15:00:00,101.53,101.8,101.5,101.76,8973.0,101.53,101.8,101.5,101.76,8973.0
2018-03-07 15:10:00,101.74,101.74,101.54,101.57,9292.0,101.74,101.74,101.54,101.57,9292.0
2018-03-07 15:20:00,101.59,101.74,101.57,101.69,13381.0,101.59,101.74,101.57,101.69,13381.0
2018-03-07 15:30:00,101.69,101.88,101.68,101.8,16506.0,101.69,101.88,101.68,101.8,16506.0
2018-03-07 15:40:00,101.8,102.09,101.79,102.07,51350.0,101.8,102.09,101.79,102.07,51350.0
2018-03-07 15:50:00,102.08,102.11,101.83,101.94,106739.0,102.08,102.11,101.83,101.94,106739.0
2018-03-08 09:30:00,102.27,102.48,101.77,101.96,22962.0,102.27,102.48,101.77,101.96,22962.0
2018-03-08 09:40:00,102.09,102.6,102.09,102.36,11938.0,102.09,102.6,102.09,102.36,11938.0
2018-03-08 09:50:00,102.33,102.35,101.98,101.98,5045.0,102.33,102.35,101.98,101.98,5045.0
2018-03-08 10:00:00,101.99,102.22,101.94,102.1,8267.0,101.99,102.22,101.94,102.1,8267.0
2018-03-08 10:10:00,102.18,102.68,102.18,102.59,8624.0,102.18,102.68,102.18,102.59,8624.0
2018-03-08 10:20:00,102.7,102.74,102.35,102.7,9367.0,102.7,102.74,102.35,102.7,9367.0
2018-03-08 10:30:00,102.6,102.76,102.5,102.58,9327.0,102.6,102.76,102.5,102.58,9327.0
2018-03-08 10:40:00,102.52,103.22,102.51,103.21,22156.0,102.52,103.22,102.51,103.21,22156.0
2018-03-08 10:50:00,103.2,103.22,102.98,103.18,12994.0,103.2,103.22,102.98,103.18,12994.0
2018-03-08 11:00:00,103.15,103.5,103.13,103.32,42160.0,103.15,103.5,103.13,103.32,42160.0
2018-03-08 11:10:00,103.3,103.43,103.26,103.26,22900.0,103.3,103.43,103.26,103.26,22900.0
2018-03-08 11:20:00,103.29,103.4,103.21,103.23,7130.0,103.29,103.4,103.21,103.23,7130.0
2018-03-08 11:30:00,103.25,103.59,103.25,103.59,28565.0,103.25,103.59,103.25,103.59,28565.0
2018-03-08 11:40:00,103.6,103.64,103.34,103.43,21652.0,103.6,103.64,103.34,103.43,21652.0
2018-03-08 11:50:00,103.46,103.47,103.1,103.14,7484.0,103.46,103.47,103.1,103.14,7484.0
2018-03-08 12:00:00,103.06,103.33,103.06,103.22,36410.0,103.06,103.33,103.06,103.22,36410.0
2018-03-08 12:10:00,103.19,103.23,102.91,103.13,7735.0,103.19,103.23,102.91,103.13,7735.0
2018-03-08 12:20:00,103.17,103.23,103.02,103.16,5398.0,103.17,103.23,103.02,103.16,5398.0
2018-03-08 12:30:00,103.17,103.24,103.02,103.17,5151.0,103.17,103.24,103.02,103.17,5151.0
2018-03-08 12:40:00,103.18,103.3,103.09,103.15,4258.0,103.18,103.3,103.09,103.15,4258.0
2018-03-08 12:50:00,103.15,103.24,103.06,103.06,5347.0,103.15,103.24,103.06,103.06,5347.0
2018-03-08 13:00:00,103.06,103.24,103.06,103.17,3357.0,103.06,103.24,103.06,103.17,3357.0
2018-03-08 13:10:00,103.23,103.25,103.17,103.21,5043.0,103.23,103.25,103.17,103.21,5043.0
2018-03-08 13:20:00,103.25,103.25,102.98,103.01,15321.0,103.25,103.25,102.98,103.01,15321.0
2018-03-08 13:30:00,103.02,103.14,102.92,103.1,6677.0,103.02,103.14,102.92,103.1,6677.0
2018-03-08 13:40:00,103.12,103.18,102.97,103.14,5650.0,103.12,103.18,102.97,103.14,5650.0
2018-03-08 13:50:00,103.21,103.32,103.17,103.28,12955.0,103.21,103.32,103.17,103.28,12955.0
2018-03-08 14:00:00,103.28,103.28,102.93,103.04,10698.0,103.28,103.28,102.93,103.04,10698.0
2018-03-08 14:10:00,103.02,103.17,103.02,103.17,10309.0,103.02,103.17,103.02,103.17,10309.0
2018-03-08 14:20:00,103.17,103.4,103.15,103.38,6236.0,103.17,103.4,103.15,103.38,6236.0
2018-03-08 14:30:00,103.37,103.43,103.25,103.4,12066.0,103.37,103.43,103.25,103.4,12066.0
2018-03-08 14:40:00,103.37,103.44,103.27,103.38,9311.0,103.37,103.44,103.27,103.38,9311.0
2018-03-08 14:50:00,103.42,103.48,103.4,103.48,4843.0,103.42,103.48,103.4,103.48,4843.0
2018-03-08 15:00:00,103.5,103.75,103.5,103.67,30886.0,103.5,103.75,103.5,103.67,30886.0
2018-03-08 15:10:00,103.65,103.67,103.37,103.42,23289.0,103.65,103.67,103.37,103.42,23289.0
2018-03-08 15:20:00,103.41,103.45,103.34,103.37,28975.0,103.41,103.45,103.34,103.37,28975.0
2018-03-08 15:30:00,103.36,103.36,103.14,103.21,47070.0,103.36,103.36,103.14,103.21,47070.0
2018-03-08 15:40:00,103.2,103.25,102.9,103.05,41320.0,103.2,103.25,102.9,103.05,41320.0
2018-03-08 15:50:00,103.08,103.29,103.07,103.25,124548.0,103.08,103.29,103.07,103.25,124548.0
2018-03-09 09:30:00,103.78,103.9,102.98,103.64,16007.0,103.78,103.9,102.98,103.64,16007.0
2018-03-09 09:40:00,103.52,103.98,103.41,103.98,10696.0,103.52,103.98,103.41,103.98,10696.0
2018-03-09 09:50:00,103.99,104.0,103.85,103.87,12607.0,103.99,104.0,103.85,103.87,12607.0
2018-03-09 10:00:00,103.99,104.03,103.29,103.82,32394.0,103.99,104.03,103.29,103.82,32394.0
2018-03-09 10:10:00,103.88,104.47,103.88,104.2,23809.0,103.88,104.47,103.88,104.2,23809.0
2018-03-09 10:20:00,104.19,104.2,104.0,104.0,3525.0,104.19,104.2,104.0,104.0,3525.0
2018-03-09 10:30:00,104.14,104.32,104.08,104.32,1800.0,104.14,104.32,104.08,104.32,1800.0
2018-03-09 10:40:00,104.41,104.61,104.41,104.51,5744.0,104.41,104.61,104.41,104.51,5744.0
2018-03-09 10:50:00,104.41,104.7,104.4,104.51,11674.0,104.41,104.7,104.4,104.51,11674.0
2018-03-09 11:00:00,104.51,104.57,104.41,104.54,58259.0,104.51,104.57,104.41,104.54,58259.0
2018-03-09 11:10:00,104.53,104.59,104.48,104.59,13432.0,104.53,104.59,104.48,104.59,13432.0
2018-03-09 11:20:00,104.62,104.81,104.53,104.76,46596.0,104.62,104.81,104.53,104.76,46596.0
2018-03-09 11:30:00,104.78,104.79,104.68,104.69,3702.0,104.78,104.79,104.68,104.69,3702.0
2018-03-09 11:40:00,104.69,104.91,104.62,104.91,19804.0,104.69,104.91,104.62,104.91,19804.0
2018-03-09 11:50:00,104.95,104.99,104.91,104.93,7132.0,104.95,104.99,104.91,104.93,7132.0
2018-03-09 12:00:00,104.98,105.03,104.75,104.91,29254.0,104.98,105.03,104.75,104.91,29254.0
2018-03-09 12:10:00,104.94,105.08,104.81,105.01,18070.0,104.94,105.08,104.81,105.01,18070.0
2018-03-09 12:20:00,105.02,105.08,104.87,104.87,16110.0,105.02,105.08,104.87,104.87,16110.0
2018-03-09 12:30:00,104.88,105.0,104.87,104.98,20444.0,104.88,105.0,104.87,104.98,20444.0
2018-03-09 12:40:00,104.97,105.01,104.93,105.0,23905.0,104.97,105.01,104.93,105.0,23905.0
2018-03-09 12:50:00,105.0,105.01,104.94,104.94,12304.0,105.0,105.01,104.94,104.94,12304.0
2018-03-09 13:00:00,104.99,105.0,104.85,104.89,21354.0,104.99,105.0,104.85,104.89,21354.0
2018-03-09 13:10:00,104.93,105.18,104.88,105.18,24967.0,104.93,105.18,104.88,105.18,24967.0
2018-03-09 13:20:00,105.18,105.21,105.07,105.1,7175.0,105.18,105.21,105.07,105.1,7175.0
2018-03-09 13:30:00,105.09,105.1,104.73,104.81,16469.0,105.09,105.1,104.73,104.81,16469.0
2018-03-09 13:40:00,104.79,105.03,104.79,105.0,18898.0,104.79,105.03,104.79,105.0,18898.0
2018-03-09 13:50:00,105.0,105.13,104.99,105.07,11057.0,105.0,105.13,104.99,105.07,11057.0
2018-03-09 14:00:00,105.13,105.19,105.08,105.15,7586.0,105.13,105.19,105.08,105.15,7586.0
2018-03-09 14:10:00,105.2,105.45,105.2,105.34,13147.0,105.2,105.45,105.2,105.34,13147.0
2018-03-09 14:20:00,105.37,105.41,105.24,105.41,10428.0,105.37,105.41,105.24,105.41,10428.0
2018-03-09 14:30:00,105.41,105.56,105.39,105.48,10127.0,105.41,105.56,105.39,105.48,10127.0
2018-03-09 14:40:00,105.49,105.51,105.42,105.46,6412.0,105.49,105.51,105.42,105.46,6412.0
2018-03-09 14:50:00,105.47,105.61,105.42,105.61,13696.0,105.47,105.61,105.42,105.61,13696.0
2018-03-09 15:00:00,105.58,105.61,105.32,105.4,12059.0,105.58,105.61,105.32,105.4,12059.0
2018-03-09 15:10:00,105.37,105.52,105.33,105.43,12531.0,105.37,105.52,105.33,105.43,12531.0
2018-03-09 15:20:00,105.43,105.53,105.4,105.53,15780.0,105.43,105.53,105.4,105.53,15780.0
2018-03-09 15:30:00,105.55,105.61,105.53,105.53,22470.0,105.55,105.61,105.53,105.53,22470.0
2018-03-09 15:40:00,105.56,105.61,105.41,105.42,27388.0,105.56,105.61,105.41,105.42,27388.0
2018-03-09 15:50:00,105.43,105.66,105.43,105.59,71120.0,105.43,105.66,105.43,105.59,71120.0
2018-03-12 09:30:00,105.96,105.96,105.45,105.82,11283.0,105.96,105.96,105.45,105.82,11283.0
2018-03-12 09:40:00,105.9,106.07,105.71,105.86,8444.0,105.9,106.07,105.71,105.86,8444.0
2018-03-12 09:50:00,105.99,106.13,105.84,106.06,9068.0,105.99,106.13,105.84,106.06,9068.0
2018-03-12 10:00:00,106.07,106.28,106.05,106.11,14777.0,106.07,106.28,106.05,106.11,14777.0
2018-03-12 10:10:00,106.16,106.47,106.16,106.44,5607.0,106.16,106.47,106.16,106.44,5607.0
2018-03-12 10:20:00,106.42,106.75,106.39,106.56,12044.0,106.42,106.75,106.39,106.56,12044.0
2018-03-12 10:30:00,106.56,106.68,106.49,106.62,11002.0,106.56,106.68,106.49,106.62,11002.0
2018-03-12 10:40:00,106.57,106.81,106.5,106.54,33370.0,106.57,106.81,106.5,106.54,33370.0
2018-03-12 10:50:00,106.5,106.55,106.16,106.16,9717.0,106.5,106.55,106.16,106.16,9717.0
2018-03-12 11:00:00,106.24,106.45,106.24,106.26,8969.0,106.24,106.45,106.24,106.26,8969.0
2018-03-12 11:10:00,106.2,106.43,106.2,106.43,6008.0,106.2,106.43,106.2,106.43,6008.0
2018-03-12 11:20:00,106.42,106.45,106.12,106.16,6989.0,106.42,106.45,106.12,106.16,6989.0
2018-03-12 11:30:00,106.18,106.28,106.09,106.24,12986.0,106.18,106.28,106.09,106.24,12986.0
2018-03-12 11:40:00,106.26,106.36,106.02,106.02,11983.0,106.26,106.36,106.02,106.02,11983.0
2018-03-12 11:50:00,105.97,106.15,105.96,106.15,7506.0,105.97,106.15,105.96,106.15,7506.0
2018-03-12 12:00:00,106.18,106.26,106.05,106.05,25097.0,106.18,106.26,106.05,106.05,25097.0
2018-03-12 12:10:00,106.02,106.19,105.91,106.19,11618.0,106.02,106.19,105.91,106.19,11618.0
2018-03-12 12:20:00,106.21,106.28,106.13,106.13,12497.0,106.21,106.28,106.13,106.13,12497.0
2018-03-12 12:30:00,106.12,106.18,105.93,106.01,5449.0,106.12,106.18,105.93,106.01,5449.0
2018-03-12 12:40:00,106.08,106.23,106.03,106.18,8207.0,106.08,106.23,106.03,106.18,8207.0
2018-03-12 12:50:00,106.21,106.24,106.0,106.03,9775.0,106.21,106.24,106.0,106.03,9775.0
2018-03-12 13:00:00,106.04,106.08,105.99,106.06,12665.0,106.04,106.08,105.99,106.06,12665.0
2018-03-12 13:10:00,106.06,106.16,106.02,106.06,11980.0,106.06,106.16,106.02,106.06,11980.0
2018-03-12 13:20:00,106.06,106.11,106.01,106.11,19316.0,106.06,106.11,106.01,106.11,19316.0
2018-03-12 13:30:00,106.12,106.26,106.12,106.17,10767.0,106.12,106.26,106.12,106.17,10767.0
2018-03-12 13:40:00,106.18,106.22,106.09,106.22,13684.0,106.18,106.22,106.09,106.22,13684.0
2018-03-12 13:50:00,106.23,106.23,106.11,106.12,10222.0,106.23,106.23,106.11,106.12,10222.0
2018-03-12 14:00:00,106.11,106.2,106.11,106.14,10165.0,106.11,106.2,106.11,106.14,10165.0
2018-03-12 14:10:00,106.13,106.13,105.77,105.8,9660.0,106.13,106.13,105.77,105.8,9660.0
2018-03-12 14:20:00,105.84,105.99,105.84,105.94,8046.0,105.84,105.99,105.84,105.94,8046.0
2018-03-12 14:30:00,105.91,106.05,105.9,105.96,9199.0,105.91,106.05,105.9,105.96,9199.0
2018-03-12 14:40:00,105.91,105.99,105.89,105.96,7698.0,105.91,105.99,105.89,105.96,7698.0
2018-03-12 14:50:00,105.93,106.05,105.93,106.02,9713.0,105.93,106.05,105.93,106.02,9713.0
2018-03-12 15:00:00,106.04,106.12,105.98,106.12,10604.0,106.04,106.12,105.98,106.12,10604.0
2018-03-12 15:10:00,106.15,106.15,105.97,106.03,14630.0,106.15,106.15,105.97,106.03,14630.0
2018-03-12 15:20:00,106.02,106.12,106.01,106.12,14122.0,106.02,106.12,106.01,106.12,14122.0
2018-03-12 15:30:00,106.08,106.25,106.07,106.22,12891.0,106.08,106.25,106.07,106.22,12891.0
2018-03-12 15:40:00,106.22,106.26,106.04,106.17,59008.0,106.22,106.26,106.04,106.17,59008.0
2018-03-12 15:50:00,106.17,106.19,105.91,105.92,105677.0,106.17,106.19,105.91,105.92,105677.0
2018-03-13 09:30:00,106.12,106.74,105.88,106.03,11727.0,106.12,106.74,105.88,106.03,11727.0
2018-03-13 09:40:00,105.9,105.94,105.7,105.76,9223.0,105.9,105.94,105.7,105.76,9223.0
2018-03-13 09:50:00,105.76,105.76,105.26,105.39,10719.0,105.76,105.76,105.26,105.39,10719.0
2018-03-13 10:00:00,105.44,105.83,105.38,105.63,11385.0,105.44,105.83,105.38,105.63,11385.0
2018-03-13 10:10:00,105.75,105.89,105.55,105.77,30108.0,105.75,105.89,105.55,105.77,30108.0
2018-03-13 10:20:00,105.76,105.93,105.74,105.88,8702.0,105.76,105.93,105.74,105.88,8702.0
2018-03-13 10:30:00,105.89,105.93,105.51,105.58,9118.0,105.89,105.93,105.51,105.58,9118.0
2018-03-13 10:40:00,105.57,105.9,105.57,105.75,11200.0,105.57,105.9,105.57,105.75,11200.0
2018-03-13 10:50:00,105.74,105.77,105.57,105.65,7331.0,105.74,105.77,105.57,105.65,7331.0
2018-03-13 11:00:00,105.67,105.79,105.54,105.72,9330.0,105.67,105.79,105.54,105.72,9330.0
2018-03-13 11:10:00,105.65,105.82,105.58,105.82,10313.0,105.65,105.82,105.58,105.82,10313.0
2018-03-13 11:20:00,105.86,105.91,105.57,105.65,13878.0,105.86,105.91,105.57,105.65,13878.0
2018-03-13 11:30:00,105.71,105.81,105.62,105.74,9066.0,105.71,105.81,105.62,105.74,9066.0
2018-03-13 11:40:00,105.79,105.93,105.69,105.78,7208.0,105.79,105.93,105.69,105.78,7208.0
2018-03-13 11:50:00,105.82,105.86,105.54,105.55,4942.0,105.82,105.86,105.54,105.55,4942.0
2018-03-13 12:00:00,105.55,105.59,105.14,105.18,6422.0,105.55,105.59,105.14,105.18,6422.0
2018-03-13 12:10:00,105.13,105.4,105.1,105.39,6480.0,105.13,105.4,105.1,105.39,6480.0
2018-03-13 12:20:00,105.44,105.44,105.25,105.32,2900.0,105.44,105.44,105.25,105.32,2900.0
2018-03-13 12:30:00,105.36,105.69,105.36,105.69,6660.0,105.36,105.69,105.36,105.69,6660.0
2018-03-13 12:40:00,105.62,105.81,105.57,105.81,7802.0,105.62,105.81,105.57,105.81,7802.0
2018-03-13 12:50:00,105.8,105.9,105.79,105.86,6580.0,105.8,105.9,105.79,105.86,6580.0
2018-03-13 13:00:00,105.86,105.91,105.67,105.76,5100.0,105.86,105.91,105.67,105.76,5100.0
2018-03-13 13:10:00,105.76,105.82,105.72,105.73,5312.0,105.76,105.82,105.72,105.73,5312.0
2018-03-13 13:20:00,105.76,105.83,105.61,105.69,8585.0,105.76,105.83,105.61,105.69,8585.0
2018-03-13 13:30:00,105.73,105.87,105.68,105.87,5100.0,105.73,105.87,105.68,105.87,5100.0
2018-03-13 13:40:00,105.85,105.85,105.58,105.64,6300.0,105.85,105.85,105.58,105.64,6300.0
2018-03-13 13:50:00,105.61,105.64,105.48,105.48,6071.0,105.61,105.64,105.48,105.48,6071.0
2018-03-13 14:00:00,105.52,105.76,105.51,105.71,5286.0,105.52,105.76,105.51,105.71,5286.0
2018-03-13 14:10:00,105.67,105.71,105.59,105.65,8108.0,105.67,105.71,105.59,105.65,8108.0
2018-03-13 14:20:00,105.65,105.82,105.65,105.68,8245.0,105.65,105.82,105.65,105.68,8245.0
2018-03-13 14:30:00,105.68,105.87,105.68,105.75,43176.0,105.68,105.87,105.68,105.75,43176.0
2018-03-13 14:40:00,105.71,105.78,105.61,105.62,17412.0,105.71,105.78,105.61,105.62,17412.0
2018-03-13 14:50:00,105.62,105.67,105.41,105.64,6889.0,105.62,105.67,105.41,105.64,6889.0
2018-03-13 15:00:00,105.64,105.74,105.5,105.68,14203.0,105.64,105.74,105.5,105.68,14203.0
2018-03-13 15:10:00,105.66,105.8,105.66,105.71,16307.0,105.66,105.8,105.66,105.71,16307.0
2018-03-13 15:20:00,105.72,105.77,105.64,105.67,18746.0,105.72,105.77,105.64,105.67,18746.0
2018-03-13 15:30:00,105.69,105.77,105.53,105.57,21734.0,105.69,105.77,105.53,105.57,21734.0
2018-03-13 15:40:00,105.56,105.78,105.52,105.7,37403.0,105.56,105.78,105.52,105.7,37403.0
2018-03-13 15:50:00,105.72,105.88,105.68,105.69,106703.0,105.72,105.88,105.68,105.69,106703.0
2018-03-14 09:30:00,106.08,106.32,105.68,106.1,45516.0,106.08,106.32,105.68,106.1,45516.0
2018-03-14 09:40:00,106.02,106.07,105.72,106.0,7900.0,106.02,106.07,105.72,106.0,7900.0
2018-03-14 09:50:00,106.0,106.0,105.74,105.76,16253.0,106.0,106.0,105.74,105.76,16253.0
2018-03-14 10:00:00,105.8,105.93,105.72,105.93,9544.0,105.8,105.93,105.72,105.93,9544.0
2018-03-14 10:10:00,105.88,105.89,105.44,105.45,60535.0,105.88,105.89,105.44,105.45,60535.0
2018-03-14 10:20:00,105.4,105.43,105.14,105.14,14970.0,105.4,105.43,105.14,105.14,14970.0
2018-03-14 10:30:00,105.19,105.34,105.18,105.32,48503.0,105.19,105.34,105.18,105.32,48503.0
2018-03-14 10:40:00,105.35,105.69,105.35,105.61,24131.0,105.35,105.69,105.35,105.61,24131.0
2018-03-14 10:50:00,105.5,105.67,105.49,105.54,7314.0,105.5,105.67,105.49,105.54,7314.0
2018-03-14 11:00:00,105.6,105.6,105.31,105.31,7869.0,105.6,105.6,105.31,105.31,7869.0
2018-03-14 11:10:00,105.26,105.31,105.14,105.14,4900.0,105.26,105.31,105.14,105.14,4900.0
2018-03-14 11:20:00,105.17,105.17,104.85,105.09,9370.0,105.17,105.17,104.85,105.09,9370.0
2018-03-14 11:30:00,105.09,105.15,104.71,104.85,13520.0,105.09,105.15,104.71,104.85,13520.0
2018-03-14 11:40:00,104.9,104.9,104.69,104.72,10972.0,104.9,104.9,104.69,104.72,10972.0
2018-03-14 11:50:00,104.75,104.8,104.58,104.58,40001.0,104.75,104.8,104.58,104.58,40001.0
2018-03-14 12:00:00,104.65,104.72,104.47,104.51,50263.0,104.65,104.72,104.47,104.51,50263.0
2018-03-14 12:10:00,104.47,104.84,104.4,104.84,20203.0,104.47,104.84,104.4,104.84,20203.0
2018-03-14 12:20:00,104.84,105.1,104.82,105.04,84040.0,104.84,105.1,104.82,105.04,84040.0
2018-03-14 12:30:00,105.04,105.24,105.04,105.19,7423.0,105.04,105.24,105.04,105.19,7423.0
2018-03-14 12:40:00,105.21,105.21,104.87,105.09,54642.0,105.21,105.21,104.87,105.09,54642.0
2018-03-14 12:50:00,105.09,105.13,104.87,104.9,3916.0,105.09,105.13,104.87,104.9,3916.0
2018-03-14 13:00:00,104.84,104.84,104.59,104.59,2288.0,104.84,104.84,104.59,104.59,2288.0
2018-03-14 13:10:00,104.61,104.61,104.37,104.54,4824.0,104.61,104.61,104.37,104.54,4824.0
2018-03-14 13:20:00,104.59,104.76,104.57,104.67,3509.0,104.59,104.76,104.57,104.67,3509.0
2018-03-14 13:30:00,104.6,105.04,104.6,104.96,5345.0,104.6,105.04,104.6,104.96,5345.0
2018-03-14 13:40:00,105.02,105.18,104.97,105.18,3685.0,105.02,105.18,104.97,105.18,3685.0
2018-03-14 13:50:00,105.22,105.31,105.16,105.29,8081.0,105.22,105.31,105.16,105.29,8081.0
2018-03-14 14:00:00,105.23,105.42,105.17,105.17,3373.0,105.23,105.42,105.17,105.17,3373.0
2018-03-14 14:10:00,105.15,105.15,104.95,104.95,71692.0,105.15,105.15,104.95,104.95,71692.0
2018-03-14 14:20:00,104.95,105.28,104.95,105.28,6187.0,104.95,105.28,104.95,105.28,6187.0
2018-03-14 14:30:00,105.23,105.3,104.85,104.91,3745.0,105.23,105.3,104.85,104.91,3745.0
2018-03-14 14:40:00,104.91,104.91,104.58,104.73,5816.0,104.91,104.91,104.58,104.73,5816.0
2018-03-14 14:50:00,104.73,105.0,104.69,104.88,4894.0,104.73,105.0,104.69,104.88,4894.0
2018-03-14 15:00:00,104.89,105.11,104.83,104.83,14025.0,104.89,105.11,104.83,104.83,14025.0
2018-03-14 15:10:00,104.87,104.96,104.72,104.89,12913.0,104.87,104.96,104.72,104.89,12913.0
2018-03-14 15:20:00,104.88,105.01,104.73,104.94,9153.0,104.88,105.01,104.73,104.94,9153.0
2018-03-14 15:30:00,104.92,105.0,104.81,104.87,23051.0,104.92,105.0,104.81,104.87,23051.0
2018-03-14 15:40:00,104.83,104.91,104.77,104.86,14460.0,104.83,104.91,104.77,104.86,14460.0
2018-03-14 15:50:00,104.86,104.93,104.76,104.93,139371.0,104.86,104.93,104.76,104.93,139371.0
2018-03-15 09:30:00,105.32,105.33,105.0,105.2,15217.0,105.32,105.33,105.0,105.2,15217.0
2018-03-15 09:40:00,105.09,105.47,105.01,105.36,19720.0,105.09,105.47,105.01,105.36,19720.0
2018-03-15 09:50:00,105.4,105.6,105.34,105.6,5764.0,105.4,105.6,105.34,105.6,5764.0
2018-03-15 10:00:00,105.56,105.69,105.13,105.24,16053.0,105.56,105.69,105.13,105.24,16053.0
2018-03-15 10:10:00,105.29,105.76,105.29,105.66,5830.0,105.29,105.76,105.29,105.66,5830.0
2018-03-15 10:20:00,105.66,105.79,105.66,105.69,7551.0,105.66,105.79,105.66,105.69,7551.0
2018-03-15 10:30:00,105.69,105.77,105.61,105.77,5833.0,105.69,105.77,105.61,105.77,5833.0
2018-03-15 10:40:00,105.8,106.33,105.75,106.3,15739.0,105.8,106.33,105.75,106.3,15739.0
2018-03-15 10:50:00,106.3,106.37,106.1,106.17,19931.0,106.3,106.37,106.1,106.17,19931.0
2018-03-15 11:00:00,106.17,106.36,106.1,106.11,4187.0,106.17,106.36,106.1,106.11,4187.0
2018-03-15 11:10:00,106.07,106.27,106.05,106.27,2580.0,106.07,106.27,106.05,106.27,2580.0
2018-03-15 11:20:00,106.26,106.47,106.23,106.43,3628.0,106.26,106.47,106.23,106.43,3628.0
2018-03-15 11:30:00,106.42,106.5,106.32,106.42,6835.0,106.42,106.5,106.32,106.42,6835.0
2018-03-15 11:40:00,106.34,106.34,106.08,106.08,3993.0,106.34,106.34,106.08,106.08,3993.0
2018-03-15 11:50:00,106.06,106.21,105.88,106.01,12753.0,106.06,106.21,105.88,106.01,12753.0
2018-03-15 12:00:00,105.98,106.08,105.88,105.88,53792.0,105.98,106.08,105.88,105.88,53792.0
2018-03-15 12:10:00,105.93,106.08,105.79,106.05,10820.0,105.93,106.08,105.79,106.05,10820.0
2018-03-15 12:20:00,106.0,106.09,105.99,106.09,4468.0,106.0,106.09,105.99,106.09,4468.0
2018-03-15 12:30:00,106.11,106.11,105.93,105.93,13351.0,106.11,106.11,105.93,105.93,13351.0
2018-03-15 12:40:00,105.89,106.07,105.87,106.07,2100.0,105.89,106.07,105.87,106.07,2100.0
2018-03-15 12:50:00,106.07,106.07,105.84,105.87,5901.0,106.07,106.07,105.84,105.87,5901.0
2018-03-15 13:00:00,105.87,105.92,105.58,105.62,6628.0,105.87,105.92,105.58,105.62,6628.0
2018-03-15 13:10:00,105.62,105.66,105.42,105.44,10050.0,105.62,105.66,105.42,105.44,10050.0
2018-03-15 13:20:00,105.4,105.43,105.24,105.42,22144.0,105.4,105.43,105.24,105.42,22144.0
2018-03-15 13:30:00,105.4,105.43,105.31,105.4,11230.0,105.4,105.43,105.31,105.4,11230.0
2018-03-15 13:40:00,105.4,105.4,105.07,105.15,14923.0,105.4,105.4,105.07,105.15,14923.0
2018-03-15 13:50:00,105.17,105.17,105.06,105.06,25932.0,105.17,105.17,105.06,105.06,25932.0
2018-03-15 14:00:00,105.07,105.32,105.04,105.31,9228.0,105.07,105.32,105.04,105.31,9228.0
2018-03-15 14:10:00,105.31,105.34,105.12,105.26,11642.0,105.31,105.34,105.12,105.26,11642.0
2018-03-15 14:20:00,105.26,105.26,105.18,105.26,3192.0,105.26,105.26,105.18,105.26,3192.0
2018-03-15 14:30:00,105.19,105.32,105.08,105.19,6580.0,105.19,105.32,105.08,105.19,6580.0
2018-03-15 14:40:00,105.21,105.23,105.11,105.17,18700.0,105.21,105.23,105.11,105.17,18700.0
2018-03-15 14:50:00,105.12,105.44,105.09,105.39,7495.0,105.12,105.44,105.09,105.39,7495.0
2018-03-15 15:00:00,105.36,105.37,105.25,105.26,6686.0,105.36,105.37,105.25,105.26,6686.0
2018-03-15 15:10:00,105.23,105.23,105.1,105.1,8828.0,105.23,105.23,105.1,105.1,8828.0
2018-03-15 15:20:00,105.14,105.34,105.13,105.29,9115.0,105.14,105.34,105.13,105.29,9115.0
2018-03-15 15:30:00,105.34,105.49,105.34,105.4,9210.0,105.34,105.49,105.34,105.4,9210.0
2018-03-15 15:40:00,105.41,105.51,105.4,105.51,18594.0,105.41,105.51,105.4,105.51,18594.0
2018-03-15 15:50:00,105.5,105.5,105.34,105.34,40392.0,105.5,105.5,105.34,105.34,40392.0
2018-03-16 09:30:00,105.27,105.27,105.22,105.27,88897.0,105.27,105.27,105.22,105.27,88897.0
2018-03-16 09:40:00,105.29,105.7,104.92,105.67,14390.0,105.29,105.7,104.92,105.67,14390.0
2018-03-16 09:50:00,105.8,105.8,105.32,105.37,13787.0,105.8,105.8,105.32,105.37,13787.0
2018-03-16 10:00:00,105.38,105.54,105.37,105.43,4085.0,105.38,105.54,105.37,105.43,4085.0
2018-03-16 10:10:00,105.35,105.56,105.32,105.53,7011.0,105.35,105.56,105.32,105.53,7011.0
2018-03-16 10:20:00,105.5,105.61,105.33,105.44,4640.0,105.5,105.61,105.33,105.44,4640.0
2018-03-16 10:30:00,105.43,105.65,105.43,105.65,4290.0,105.43,105.65,105.43,105.65,4290.0
2018-03-16 10:40:00,105.59,105.71,105.53,105.64,3323.0,105.59,105.71,105.53,105.64,3323.0
2018-03-16 10:50:00,105.67,105.77,105.66,105.77,5228.0,105.67,105.77,105.66,105.77,5228.0
2018-03-16 11:00:00,105.78,105.85,105.74,105.85,6533.0,105.78,105.85,105.74,105.85,6533.0
2018-03-16 11:10:00,105.89,105.94,105.72,105.79,6541.0,105.89,105.94,105.72,105.79,6541.0
2018-03-16 11:20:00,105.84,105.85,105.72,105.78,3751.0,105.84,105.85,105.72,105.78,3751.0
2018-03-16 11:30:00,105.82,105.85,105.7,105.72,5756.0,105.82,105.85,105.7,105.72,5756.0
2018-03-16 11:40:00,105.75,105.83,105.74,105.81,3460.0,105.75,105.83,105.74,105.81,3460.0
2018-03-16 11:50:00,105.75,106.0,105.75,105.88,8348.0,105.75,106.0,105.75,105.88,8348.0
2018-03-16 12:00:00,105.88,105.96,105.66,105.69,5484.0,105.88,105.96,105.66,105.69,5484.0
2018-03-16 12:10:00,105.63,105.77,105.63,105.75,4607.0,105.63,105.77,105.63,105.75,4607.0
2018-03-16 12:20:00,105.75,105.9,105.74,105.79,4876.0,105.75,105.9,105.74,105.79,4876.0
2018-03-16 12:30:00,105.73,105.73,105.53,105.58,9846.0,105.73,105.73,105.53,105.58,9846.0
2018-03-16 12:40:00,105.58,105.77,105.56,105.77,4306.0,105.58,105.77,105.56,105.77,4306.0
2018-03-16 12:50:00,105.79,105.8,105.66,105.7,3533.0,105.79,105.8,105.66,105.7,3533.0
2018-03-16 13:00:00,105.77,105.82,105.71,105.77,3944.0,105.77,105.82,105.71,105.77,3944.0
2018-03-16 13:10:00,105.79,105.85,105.72,105.73,2824.0,105.79,105.85,105.72,105.73,2824.0
2018-03-16 13:20:00,105.68,105.77,105.66,105.71,3220.0,105.68,105.77,105.66,105.71,3220.0
2018-03-16 13:30:00,105.68,105.76,105.65,105.73,2060.0,105.68,105.76,105.65,105.73,2060.0
2018-03-16 13:40:00,105.77,105.77,105.51,105.51,4670.0,105.77,105.77,105.51,105.51,4670.0
2018-03-16 13:50:00,105.51,105.64,105.43,105.64,3292.0,105.51,105.64,105.43,105.64,3292.0
2018-03-16 14:00:00,105.67,105.67,105.5,105.53,5546.0,105.67,105.67,105.5,105.53,5546.0
2018-03-16 14:10:00,105.52,105.52,105.39,105.42,3807.0,105.52,105.52,105.39,105.42,3807.0
2018-03-16 14:20:00,105.39,105.5,105.39,105.48,2331.0,105.39,105.5,105.39,105.48,2331.0
2018-03-16 14:30:00,105.48,105.71,105.48,105.64,5172.0,105.48,105.71,105.48,105.64,5172.0
2018-03-16 14:40:00,105.65,105.67,105.57,105.62,4404.0,105.65,105.67,105.57,105.62,4404.0
2018-03-16 14:50:00,105.6,105.64,105.53,105.53,4482.0,105.6,105.64,105.53,105.53,4482.0
2018-03-16 15:00:00,105.53,105.63,105.48,105.49,3401.0,105.53,105.63,105.48,105.49,3401.0
2018-03-16 15:10:00,105.45,105.58,105.45,105.56,9542.0,105.45,105.58,105.45,105.56,9542.0
2018-03-16 15:20:00,105.54,105.82,105.53,105.82,16222.0,105.54,105.82,105.53,105.82,16222.0
2018-03-16 15:30:00,105.81,105.9,105.74,105.76,13158.0,105.81,105.9,105.74,105.76,13158.0
2018-03-16 15:40:00,105.76,105.91,105.75,105.88,33350.0,105.76,105.91,105.75,105.88,33350.0
2018-03-16 15:50:00,105.9,105.98,105.67,105.67,74327.0,105.9,105.98,105.67,105.67,74327.0
2018-03-19 09:30:00,105.46,105.49,105.02,105.34,8310.0,105.46,105.49,105.02,105.34,8310.0
2018-03-19 09:40:00,105.0,105.13,104.73,104.84,5000.0,105.0,105.13,104.73,104.84,5000.0
2018-03-19 09:50:00,104.76,105.17,104.76,105.12,3218.0,104.76,105.17,104.76,105.12,3218.0
2018-03-19 10:00:00,105.06,105.17,104.94,105.17,5327.0,105.06,105.17,104.94,105.17,5327.0
2018-03-19 10:10:00,105.17,105.5,105.03,105.36,9034.0,105.17,105.5,105.03,105.36,9034.0
2018-03-19 10:20:00,105.37,105.5,105.03,105.13,13114.0,105.37,105.5,105.03,105.13,13114.0
2018-03-19 10:30:00,105.12,105.16,104.96,105.06,2808.0,105.12,105.16,104.96,105.06,2808.0
2018-03-19 10:40:00,105.05,105.15,104.94,104.94,6255.0,105.05,105.15,104.94,104.94,6255.0
2018-03-19 10:50:00,104.94,104.94,104.68,104.91,14130.0,104.94,104.94,104.68,104.91,14130.0
2018-03-19 11:00:00,104.96,105.08,104.84,105.08,2775.0,104.96,105.08,104.84,105.08,2775.0
2018-03-19 11:10:00,105.08,105.09,104.93,104.94,6764.0,105.08,105.09,104.93,104.94,6764.0
2018-03-19 11:20:00,104.9,105.03,104.76,104.87,5528.0,104.9,105.03,104.76,104.87,5528.0
2018-03-19 11:30:00,104.86,104.86,104.66,104.73,6206.0,104.86,104.86,104.66,104.73,6206.0
2018-03-19 11:40:00,104.73,104.84,104.64,104.67,8759.0,104.73,104.84,104.64,104.67,8759.0
2018-03-19 11:50:00,104.66,104.73,104.6,104.63,7364.0,104.66,104.73,104.6,104.63,7364.0
2018-03-19 12:00:00,104.65,104.77,104.57,104.57,4718.0,104.65,104.77,104.57,104.57,4718.0
2018-03-19 12:10:00,104.57,104.61,104.49,104.51,6219.0,104.57,104.61,104.49,104.51,6219.0
2018-03-19 12:20:00,104.43,104.65,104.41,104.45,7000.0,104.43,104.65,104.41,104.45,7000.0
2018-03-19 12:30:00,104.49,104.57,104.41,104.57,8069.0,104.49,104.57,104.41,104.57,8069.0
2018-03-19 12:40:00,104.48,104.58,104.31,104.41,4030.0,104.48,104.58,104.31,104.41,4030.0
2018-03-19 12:50:00,104.41,104.71,104.39,104.65,7973.0,104.41,104.71,104.39,104.65,7973.0
2018-03-19 13:00:00,104.72,104.72,104.35,104.38,18500.0,104.72,104.72,104.35,104.38,18500.0
2018-03-19 13:10:00,104.35,104.58,104.24,104.49,8906.0,104.35,104.58,104.24,104.49,8906.0
2018-03-19 13:20:00,104.44,104.45,104.25,104.36,4450.0,104.44,104.45,104.25,104.36,4450.0
2018-03-19 13:30:00,104.33,104.38,104.23,104.38,6300.0,104.33,104.38,104.23,104.38,6300.0
2018-03-19 13:40:00,104.39,104.53,104.32,104.53,5405.0,104.39,104.53,104.32,104.53,5405.0
2018-03-19 13:50:00,104.55,104.56,104.31,104.39,6845.0,104.55,104.56,104.31,104.39,6845.0
2018-03-19 14:00:00,104.5,104.56,104.43,104.49,6650.0,104.5,104.56,104.43,104.49,6650.0
2018-03-19 14:10:00,104.53,104.56,104.34,104.39,5618.0,104.53,104.56,104.34,104.39,5618.0
2018-03-19 14:20:00,104.39,104.48,104.28,104.41,12791.0,104.39,104.48,104.28,104.41,12791.0
2018-03-19 14:30:00,104.41,104.42,104.04,104.05,6105.0,104.41,104.42,104.04,104.05,6105.0
2018-03-19 14:40:00,104.05,104.12,103.95,104.08,7025.0,104.05,104.12,103.95,104.08,7025.0
2018-03-19 14:50:00,104.05,104.46,104.05,104.27,9431.0,104.05,104.46,104.05,104.27,9431.0
2018-03-19 15:00:00,104.27,104.34,104.0,104.11,14864.0,104.27,104.34,104.0,104.11,14864.0
2018-03-19 15:10:00,104.14,104.5,104.06,104.48,9565.0,104.14,104.5,104.06,104.48,9565.0
2018-03-19 15:20:00,104.49,104.59,104.29,104.42,10123.0,104.49,104.59,104.29,104.42,10123.0
2018-03-19 15:30:00,104.4,104.6,104.38,104.56,18833.0,104.4,104.6,104.38,104.56,18833.0
2018-03-19 15:40:00,104.53,104.73,104.47,104.63,24383.0,104.53,104.73,104.47,104.63,24383.0
2018-03-19 15:50:00,104.63,105.0,104.59,104.76,61302.0,104.63,105.0,104.59,104.76,61302.0
2018-03-20 09:30:00,104.57,104.75,104.08,104.59,10061.0,104.57,104.75,104.08,104.59,10061.0
2018-03-20 09:40:00,104.6,105.09,104.6,104.74,4252.0,104.6,105.09,104.6,104.74,4252.0
2018-03-20 09:50:00,104.71,104.73,104.56,104.6,7385.0,104.71,104.73,104.56,104.6,7385.0
2018-03-20 10:00:00,104.62,104.63,104.42,104.42,5095.0,104.62,104.63,104.42,104.42,5095.0
2018-03-20 10:10:00,104.48,104.55,104.28,104.39,8364.0,104.48,104.55,104.28,104.39,8364.0
2018-03-20 10:20:00,104.43,104.63,104.4,104.57,11072.0,104.43,104.63,104.4,104.57,11072.0
2018-03-20 10:30:00,104.63,104.71,104.47,104.54,7792.0,104.63,104.71,104.47,104.54,7792.0
2018-03-20 10:40:00,104.53,104.66,104.27,104.64,11400.0,104.53,104.66,104.27,104.64,11400.0
2018-03-20 10:50:00,104.6,104.69,104.52,104.61,9928.0,104.6,104.69,104.52,104.61,9928.0
2018-03-20 11:00:00,104.65,104.69,104.36,104.44,7180.0,104.65,104.69,104.36,104.44,7180.0
2018-03-20 11:10:00,104.5,104.57,104.37,104.43,6198.0,104.5,104.57,104.37,104.43,6198.0
2018-03-20 11:20:00,104.45,104.47,104.19,104.26,8187.0,104.45,104.47,104.19,104.26,8187.0
2018-03-20 11:30:00,104.3,104.37,104.18,104.37,3411.0,104.3,104.37,104.18,104.37,3411.0
2018-03-20 11:40:00,104.3,104.31,104.1,104.12,7972.0,104.3,104.31,104.1,104.12,7972.0
2018-03-20 11:50:00,104.17,104.37,104.1,104.37,4816.0,104.17,104.37,104.1,104.37,4816.0
2018-03-20 12:00:00,104.4,104.45,104.25,104.45,3960.0,104.4,104.45,104.25,104.45,3960.0
2018-03-20 12:10:00,104.46,104.57,104.36,104.39,8041.0,104.46,104.57,104.36,104.39,8041.0
2018-03-20 12:20:00,104.44,104.75,104.41,104.65,8301.0,104.44,104.75,104.41,104.65,8301.0
2018-03-20 12:30:00,104.61,104.64,104.46,104.46,14868.0,104.61,104.64,104.46,104.46,14868.0
2018-03-20 12:40:00,104.49,104.58,104.46,104.55,2700.0,104.49,104.58,104.46,104.55,2700.0
2018-03-20 12:50:00,104.5,104.58,104.47,104.55,4016.0,104.5,104.58,104.47,104.55,4016.0
2018-03-20 13:00:00,104.53,104.66,104.51,104.66,5126.0,104.53,104.66,104.51,104.66,5126.0
2018-03-20 13:10:00,104.66,104.66,104.39,104.42,11100.0,104.66,104.66,104.39,104.42,11100.0
2018-03-20 13:20:00,104.43,104.49,104.35,104.35,7286.0,104.43,104.49,104.35,104.35,7286.0
2018-03-20 13:30:00,104.36,104.46,104.23,104.24,3700.0,104.36,104.46,104.23,104.24,3700.0
2018-03-20 13:40:00,104.23,104.36,104.16,104.35,7047.0,104.23,104.36,104.16,104.35,7047.0
2018-03-20 13:50:00,104.37,104.49,104.35,104.44,4345.0,104.37,104.49,104.35,104.44,4345.0
2018-03-20 14:00:00,104.39,104.58,104.36,104.37,23317.0,104.39,104.58,104.36,104.37,23317.0
2018-03-20 14:10:00,104.37,104.45,104.34,104.43,7312.0,104.37,104.45,104.34,104.43,7312.0
2018-03-20 14:20:00,104.43,104.5,104.37,104.42,8048.0,104.43,104.5,104.37,104.42,8048.0
2018-03-20 14:30:00,104.42,104.53,104.4,104.5,5450.0,104.42,104.53,104.4,104.5,5450.0
2018-03-20 14:40:00,104.52,104.63,104.48,104.62,6289.0,104.52,104.63,104.48,104.62,6289.0
2018-03-20 14:50:00,104.68,104.73,104.59,104.66,6782.0,104.68,104.73,104.59,104.66,6782.0
2018-03-20 15:00:00,104.62,104.76,104.62,104.69,14099.0,104.62,104.76,104.62,104.69,14099.0
2018-03-20 15:10:00,104.68,104.75,104.6,104.64,11477.0,104.68,104.75,104.6,104.64,11477.0
2018-03-20 15:20:00,104.65,104.79,104.65,104.79,13587.0,104.65,104.79,104.65,104.79,13587.0
2018-03-20 15:30:00,104.79,104.84,104.66,104.75,19631.0,104.79,104.84,104.66,104.75,19631.0
2018-03-20 15:40:00,104.71,104.83,104.71,104.82,25052.0,104.71,104.83,104.71,104.82,25052.0
2018-03-20 15:50:00,104.78,105.0,104.75,104.8,81080.0,104.78,105.0,104.75,104.8,81080.0
2018-03-21 09:30:00,105.0,105.68,104.46,105.32,51824.0,105.0,105.68,104.46,105.32,51824.0
2018-03-21 09:40:00,105.4,105.55,105.17,105.26,8228.0,105.4,105.55,105.17,105.26,8228.0
2018-03-21 09:50:00,105.19,105.25,105.04,105.11,5600.0,105.19,105.25,105.04,105.11,5600.0
2018-03-21 10:00:00,105.14,105.31,105.13,105.3,5273.0,105.14,105.31,105.13,105.3,5273.0
2018-03-21 10:10:00,105.29,105.3,105.08,105.08,8482.0,105.29,105.3,105.08,105.08,8482.0
2018-03-21 10:20:00,105.1,105.25,105.06,105.06,6164.0,105.1,105.25,105.06,105.06,6164.0
2018-03-21 10:30:00,105.05,105.05,104.83,104.87,5816.0,105.05,105.05,104.83,104.87,5816.0
2018-03-21 10:40:00,104.87,105.06,104.81,104.81,9158.0,104.87,105.06,104.81,104.81,9158.0
2018-03-21 10:50:00,104.81,104.92,104.79,104.9,4548.0,104.81,104.92,104.79,104.9,4548.0
2018-03-21 11:00:00,104.9,104.92,104.61,104.61,6975.0,104.9,104.92,104.61,104.61,6975.0
2018-03-21 11:10:00,104.66,104.98,104.62,104.81,5700.0,104.66,104.98,104.62,104.81,5700.0
2018-03-21 11:20:00,104.85,104.89,104.79,104.82,2911.0,104.85,104.89,104.79,104.82,2911.0
2018-03-21 11:30:00,104.77,104.92,104.76,104.92,2990.0,104.77,104.92,104.76,104.92,2990.0
2018-03-21 11:40:00,104.96,104.96,104.85,104.85,3300.0,104.96,104.96,104.85,104.85,3300.0
2018-03-21 11:50:00,104.84,104.99,104.84,104.94,4423.0,104.84,104.99,104.84,104.94,4423.0
2018-03-21 12:00:00,104.94,105.03,104.88,105.03,6500.0,104.94,105.03,104.88,105.03,6500.0
2018-03-21 12:10:00,105.04,105.13,104.95,105.12,4001.0,105.04,105.13,104.95,105.12,4001.0
2018-03-21 12:20:00,105.15,105.16,105.05,105.09,1900.0,105.15,105.16,105.05,105.09,1900.0
2018-03-21 12:30:00,105.06,105.14,105.05,105.14,5162.0,105.06,105.14,105.05,105.14,5162.0
2018-03-21 12:40:00,105.13,105.2,105.12,105.19,4535.0,105.13,105.2,105.12,105.19,4535.0
2018-03-21 12:50:00,105.15,105.21,104.95,105.04,7363.0,105.15,105.21,104.95,105.04,7363.0
2018-03-21 13:00:00,105.01,105.04,104.96,105.0,4044.0,105.01,105.04,104.96,105.0,4044.0
2018-03-21 13:10:00,104.97,105.01,104.91,104.98,4506.0,104.97,105.01,104.91,104.98,4506.0
2018-03-21 13:20:00,104.99,105.0,104.89,105.0,5100.0,104.99,105.0,104.89,105.0,5100.0
2018-03-21 13:30:00,104.95,105.02,104.89,104.89,6545.0,104.95,105.02,104.89,104.89,6545.0
2018-03-21 13:40:00,104.88,104.95,104.82,104.91,4729.0,104.88,104.95,104.82,104.91,4729.0
2018-03-21 13:50:00,104.9,105.01,104.8,104.8,5030.0,104.9,105.01,104.8,104.8,5030.0
2018-03-21 14:00:00,104.91,105.28,104.65,105.14,23010.0,104.91,105.28,104.65,105.14,23010.0
2018-03-21 14:10:00,105.05,105.22,104.96,105.12,9831.0,105.05,105.22,104.96,105.12,9831.0
2018-03-21 14:20:00,105.13,105.13,104.71,104.75,9396.0,105.13,105.13,104.71,104.75,9396.0
2018-03-21 14:30:00,104.84,104.84,104.56,104.56,13475.0,104.84,104.84,104.56,104.56,13475.0
2018-03-21 14:40:00,104.6,104.66,104.39,104.44,11832.0,104.6,104.66,104.39,104.44,11832.0
2018-03-21 14:50:00,104.35,104.45,104.23,104.45,10309.0,104.35,104.45,104.23,104.45,10309.0
2018-03-21 15:00:00,104.43,104.65,104.38,104.65,12317.0,104.43,104.65,104.38,104.65,12317.0
2018-03-21 15:10:00,104.65,104.98,104.54,104.86,15502.0,104.65,104.98,104.54,104.86,15502.0
2018-03-21 15:20:00,104.86,104.91,104.46,104.51,18944.0,104.86,104.91,104.46,104.51,18944.0
2018-03-21 15:30:00,104.51,104.53,104.25,104.45,29127.0,104.51,104.53,104.25,104.45,29127.0
2018-03-21 15:40:00,104.43,104.51,104.21,104.45,38683.0,104.43,104.51,104.21,104.45,38683.0
2018-03-21 15:50:00,104.44,104.44,104.09,104.09,55061.0,104.44,104.44,104.09,104.09,55061.0
2018-03-22 09:30:00,103.27,103.27,102.78,103.04,7902.0,103.27,103.27,102.78,103.04,7902.0
2018-03-22 09:40:00,103.14,103.5,102.87,103.4,8986.0,103.14,103.5,102.87,103.4,8986.0
2018-03-22 09:50:00,103.37,103.53,103.26,103.43,4500.0,103.37,103.53,103.26,103.43,4500.0
2018-03-22 10:00:00,103.43,103.9,103.41,103.9,12081.0,103.43,103.9,103.41,103.9,12081.0
2018-03-22 10:10:00,103.92,104.17,103.88,104.17,7749.0,103.92,104.17,103.88,104.17,7749.0
2018-03-22 10:20:00,104.18,104.18,103.88,103.92,16969.0,104.18,104.18,103.88,103.92,16969.0
2018-03-22 10:30:00,103.92,103.92,103.62,103.66,9691.0,103.92,103.92,103.62,103.66,9691.0
2018-03-22 10:40:00,103.63,103.69,103.3,103.41,4645.0,103.63,103.69,103.3,103.41,4645.0
2018-03-22 10:50:00,103.39,103.41,102.89,103.0,7506.0,103.39,103.41,102.89,103.0,7506.0
2018-03-22 11:00:00,103.01,103.21,103.01,103.03,4200.0,103.01,103.21,103.01,103.03,4200.0
2018-03-22 11:10:00,103.06,103.13,102.89,103.02,4308.0,103.06,103.13,102.89,103.02,4308.0
2018-03-22 11:20:00,102.96,102.96,102.59,102.74,11631.0,102.96,102.96,102.59,102.74,11631.0
2018-03-22 11:30:00,102.81,102.83,102.57,102.71,5906.0,102.81,102.83,102.57,102.71,5906.0
2018-03-22 11:40:00,102.72,103.17,102.66,103.17,21100.0,102.72,103.17,102.66,103.17,21100.0
2018-03-22 11:50:00,103.12,103.15,102.9,102.91,3363.0,103.12,103.15,102.9,102.91,3363.0
2018-03-22 12:00:00,102.98,103.11,102.79,102.9,8303.0,102.98,103.11,102.79,102.9,8303.0
2018-03-22 12:10:00,102.93,103.14,102.8,103.03,8785.0,102.93,103.14,102.8,103.03,8785.0
2018-03-22 12:20:00,103.05,103.48,102.98,103.47,4345.0,103.05,103.48,102.98,103.47,4345.0
2018-03-22 12:30:00,103.49,103.54,103.35,103.35,4422.0,103.49,103.54,103.35,103.35,4422.0
2018-03-22 12:40:00,103.3,103.3,103.11,103.26,6500.0,103.3,103.3,103.11,103.26,6500.0
2018-03-22 12:50:00,103.3,103.44,103.29,103.38,3713.0,103.3,103.44,103.29,103.38,3713.0
2018-03-22 13:00:00,103.37,103.41,103.25,103.41,27601.0,103.37,103.41,103.25,103.41,27601.0
2018-03-22 13:10:00,103.39,103.62,103.37,103.5,13360.0,103.39,103.62,103.37,103.5,13360.0
2018-03-22 13:20:00,103.5,103.94,103.46,103.94,42463.0,103.5,103.94,103.46,103.94,42463.0
2018-03-22 13:30:00,103.94,104.04,103.78,103.78,4131.0,103.94,104.04,103.78,103.78,4131.0
2018-03-22 13:40:00,103.78,103.78,103.52,103.52,4131.0,103.78,103.78,103.52,103.52,4131.0
2018-03-22 13:50:00,103.49,103.49,103.2,103.24,2412.0,103.49,103.49,103.2,103.24,2412.0
2018-03-22 14:00:00,103.19,103.32,103.04,103.04,5421.0,103.19,103.32,103.04,103.04,5421.0
2018-03-22 14:10:00,102.91,103.09,102.88,103.0,3827.0,102.91,103.09,102.88,103.0,3827.0
2018-03-22 14:20:00,102.95,102.98,102.7,102.7,3400.0,102.95,102.98,102.7,102.7,3400.0
2018-03-22 14:30:00,102.62,102.89,102.59,102.82,7823.0,102.62,102.89,102.59,102.82,7823.0
2018-03-22 14:40:00,102.92,103.02,102.82,102.92,6057.0,102.92,103.02,102.82,102.92,6057.0
2018-03-22 14:50:00,102.95,102.95,102.67,102.68,4151.0,102.95,102.95,102.67,102.68,4151.0
2018-03-22 15:00:00,102.68,102.82,102.65,102.69,4607.0,102.68,102.82,102.65,102.69,4607.0
2018-03-22 15:10:00,102.72,102.74,102.32,102.35,4908.0,102.72,102.74,102.32,102.35,4908.0
2018-03-22 15:20:00,102.35,102.57,102.35,102.36,8274.0,102.35,102.57,102.35,102.36,8274.0
2018-03-22 15:30:00,102.36,102.4,102.12,102.12,19220.0,102.36,102.4,102.12,102.12,19220.0
2018-03-22 15:40:00,102.1,102.1,101.59,101.77,25768.0,102.1,102.1,101.59,101.77,25768.0
2018-03-22 15:50:00,101.75,102.06,101.73,101.88,100518.0,101.75,102.06,101.73,101.88,100518.0
2018-03-23 09:30:00,102.06,102.49,101.93,101.93,11383.0,102.06,102.49,101.93,101.93,11383.0
2018-03-23 09:40:00,102.02,102.1,101.45,101.46,5981.0,102.02,102.1,101.45,101.46,5981.0
2018-03-23 09:50:00,101.56,102.05,101.56,101.83,8890.0,101.56,102.05,101.56,101.83,8890.0
2018-03-23 10:00:00,101.82,101.88,100.93,100.95,14094.0,101.82,101.88,100.93,100.95,14094.0
2018-03-23 10:10:00,101.02,101.18,100.86,100.86,14456.0,101.02,101.18,100.86,100.86,14456.0
2018-03-23 10:20:00,100.8,101.12,100.67,101.08,10897.0,100.8,101.12,100.67,101.08,10897.0
2018-03-23 10:30:00,101.04,101.04,100.43,100.5,19473.0,101.04,101.04,100.43,100.5,19473.0
2018-03-23 10:40:00,100.58,100.8,100.43,100.48,11555.0,100.58,100.8,100.43,100.48,11555.0
2018-03-23 10:50:00,100.49,100.83,100.44,100.73,8055.0,100.49,100.83,100.44,100.73,8055.0
2018-03-23 11:00:00,100.78,100.9,100.66,100.71,9121.0,100.78,100.9,100.66,100.71,9121.0
2018-03-23 11:10:00,100.74,100.74,100.45,100.63,8000.0,100.74,100.74,100.45,100.63,8000.0
2018-03-23 11:20:00,100.63,100.69,100.47,100.5,12723.0,100.63,100.69,100.47,100.5,12723.0
2018-03-23 11:30:00,100.51,100.94,100.51,100.64,12394.0,100.51,100.94,100.51,100.64,12394.0
2018-03-23 11:40:00,100.6,100.61,100.39,100.61,10792.0,100.6,100.61,100.39,100.61,10792.0
2018-03-23 11:50:00,100.52,100.61,100.26,100.39,19136.0,100.52,100.61,100.26,100.39,19136.0
2018-03-23 12:00:00,100.43,100.82,100.35,100.62,8806.0,100.43,100.82,100.35,100.62,8806.0
2018-03-23 12:10:00,100.69,100.91,100.68,100.76,10017.0,100.69,100.91,100.68,100.76,10017.0
2018-03-23 12:20:00,100.77,101.08,100.77,101.08,6861.0,100.77,101.08,100.77,101.08,6861.0
2018-03-23 12:30:00,101.01,101.07,100.75,100.82,7404.0,101.01,101.07,100.75,100.82,7404.0
2018-03-23 12:40:00,100.8,100.96,100.73,100.91,14458.0,100.8,100.96,100.73,100.91,14458.0
2018-03-23 12:50:00,100.98,101.0,100.84,100.84,4900.0,100.98,101.0,100.84,100.84,4900.0
2018-03-23 13:00:00,100.84,101.24,100.81,101.21,10141.0,100.84,101.24,100.81,101.21,10141.0
2018-03-23 13:10:00,101.22,101.31,101.22,101.29,8317.0,101.22,101.31,101.22,101.29,8317.0
2018-03-23 13:20:00,101.32,101.46,101.23,101.33,11654.0,101.32,101.46,101.23,101.33,11654.0
2018-03-23 13:30:00,101.34,101.43,101.12,101.16,5280.0,101.34,101.43,101.12,101.16,5280.0
2018-03-23 13:40:00,101.07,101.07,100.82,101.07,8943.0,101.07,101.07,100.82,101.07,8943.0
2018-03-23 13:50:00,101.12,101.4,101.11,101.35,5020.0,101.12,101.4,101.11,101.35,5020.0
2018-03-23 14:00:00,101.36,101.46,101.27,101.32,11853.0,101.36,101.46,101.27,101.32,11853.0
2018-03-23 14:10:00,101.27,101.28,101.0,101.05,9328.0,101.27,101.28,101.0,101.05,9328.0
2018-03-23 14:20:00,101.06,101.1,100.88,100.93,5645.0,101.06,101.1,100.88,100.93,5645.0
2018-03-23 14:30:00,100.93,100.98,100.87,100.98,5189.0,100.93,100.98,100.87,100.98,5189.0
2018-03-23 14:40:00,100.97,101.05,100.71,100.71,8175.0,100.97,101.05,100.71,100.71,8175.0
2018-03-23 14:50:00,100.65,100.65,100.06,100.1,19335.0,100.65,100.65,100.06,100.1,19335.0
2018-03-23 15:00:00,100.12,100.15,99.81,99.9,11084.0,100.12,100.15,99.81,99.9,11084.0
2018-03-23 15:10:00,99.84,100.26,99.83,100.16,24440.0,99.84,100.26,99.83,100.16,24440.0
2018-03-23 15:20:00,100.2,100.22,99.87,100.08,23781.0,100.2,100.22,99.87,100.08,23781.0
2018-03-23 15:30:00,100.0,100.19,99.84,99.98,29871.0,100.0,100.19,99.84,99.98,29871.0
2018-03-23 15:40:00,99.97,100.0,99.64,99.82,41284.0,99.97,100.0,99.64,99.82,41284.0
2018-03-23 15:50:00,99.82,99.94,99.56,99.74,94795.0,99.82,99.94,99.56,99.74,94795.0
2018-03-26 09:30:00,101.05,101.68,100.6,100.72,28386.0,101.05,101.68,100.6,100.72,28386.0
2018-03-26 09:40:00,100.6,101.03,100.6,100.73,12958.0,100.6,101.03,100.6,100.73,12958.0
2018-03-26 09:50:00,100.72,100.87,100.44,100.56,23539.0,100.72,100.87,100.44,100.56,23539.0
2018-03-26 10:00:00,100.5,100.76,100.5,100.55,16907.0,100.5,100.76,100.5,100.55,16907.0
2018-03-26 10:10:00,100.58,100.61,100.35,100.5,15282.0,100.58,100.61,100.35,100.5,15282.0
2018-03-26 10:20:00,100.52,100.59,100.25,100.25,11327.0,100.52,100.59,100.25,100.25,11327.0
2018-03-26 10:30:00,100.25,100.29,100.01,100.12,11881.0,100.25,100.29,100.01,100.12,11881.0
2018-03-26 10:40:00,100.08,100.26,99.78,99.95,10122.0,100.08,100.26,99.78,99.95,10122.0
2018-03-26 10:50:00,99.95,100.05,99.68,99.7,19722.0,99.95,100.05,99.68,99.7,19722.0
2018-03-26 11:00:00,99.69,99.84,99.53,99.61,15247.0,99.69,99.84,99.53,99.61,15247.0
2018-03-26 11:10:00,99.58,99.63,99.04,99.04,14190.0,99.58,99.63,99.04,99.04,14190.0
2018-03-26 11:20:00,99.09,99.68,99.04,99.54,10065.0,99.09,99.68,99.04,99.54,10065.0
2018-03-26 11:30:00,99.34,99.75,99.34,99.57,5197.0,99.34,99.75,99.34,99.57,5197.0
2018-03-26 11:40:00,99.57,99.76,99.49,99.51,4431.0,99.57,99.76,99.49,99.51,4431.0
2018-03-26 11:50:00,99.54,99.87,99.51,99.81,6154.0,99.54,99.87,99.51,99.81,6154.0
2018-03-26 12:00:00,99.89,99.89,99.52,99.86,6566.0,99.89,99.89,99.52,99.86,6566.0
2018-03-26 12:10:00,99.9,100.06,99.82,100.02,6239.0,99.9,100.06,99.82,100.02,6239.0
2018-03-26 12:20:00,100.11,100.23,100.01,100.04,6939.0,100.11,100.23,100.01,100.04,6939.0
2018-03-26 12:30:00,100.0,100.4,100.0,100.21,9433.0,100.0,100.4,100.0,100.21,9433.0
2018-03-26 12:40:00,100.18,100.34,99.96,100.01,7754.0,100.18,100.34,99.96,100.01,7754.0
2018-03-26 12:50:00,100.01,100.07,99.84,100.06,6738.0,100.01,100.07,99.84,100.06,6738.0
2018-03-26 13:00:00,100.14,100.28,100.05,100.18,10299.0,100.14,100.28,100.05,100.18,10299.0
2018-03-26 13:10:00,100.18,100.5,100.13,100.48,4257.0,100.18,100.5,100.13,100.48,4257.0
2018-03-26 13:20:00,100.49,100.5,100.24,100.25,7895.0,100.49,100.5,100.24,100.25,7895.0
2018-03-26 13:30:00,100.33,100.44,100.15,100.44,7786.0,100.33,100.44,100.15,100.44,7786.0
2018-03-26 13:40:00,100.55,100.7,100.37,100.44,3342.0,100.55,100.7,100.37,100.44,3342.0
2018-03-26 13:50:00,100.49,100.54,100.34,100.51,6057.0,100.49,100.54,100.34,100.51,6057.0
2018-03-26 14:00:00,100.55,100.75,100.41,100.67,6682.0,100.55,100.75,100.41,100.67,6682.0
2018-03-26 14:10:00,100.69,100.98,100.66,100.98,8570.0,100.69,100.98,100.66,100.98,8570.0
2018-03-26 14:20:00,101.0,101.08,100.86,101.05,7401.0,101.0,101.08,100.86,101.05,7401.0
2018-03-26 14:30:00,101.08,101.17,100.96,101.13,16493.0,101.08,101.17,100.96,101.13,16493.0
2018-03-26 14:40:00,101.14,101.23,101.01,101.03,27656.0,101.14,101.23,101.01,101.03,27656.0
2018-03-26 14:50:00,101.02,101.37,101.0,101.0,44521.0,101.02,101.37,101.0,101.0,44521.0
2018-03-26 15:00:00,100.98,101.26,100.98,101.26,11008.0,100.98,101.26,100.98,101.26,11008.0
2018-03-26 15:10:00,101.26,101.5,101.24,101.5,11790.0,101.26,101.5,101.24,101.5,11790.0
2018-03-26 15:20:00,101.48,101.57,101.34,101.57,16756.0,101.48,101.57,101.34,101.57,16756.0
2018-03-26 15:30:00,101.6,101.69,101.54,101.62,24394.0,101.6,101.69,101.54,101.62,24394.0
2018-03-26 15:40:00,101.61,101.75,101.6,101.73,36431.0,101.61,101.75,101.6,101.73,36431.0
2018-03-26 15:50:00,101.74,101.8,101.63,101.68,58513.0,101.74,101.8,101.63,101.68,58513.0
2018-03-27 09:30:00,102.19,102.19,101.16,101.68,38566.0,102.19,102.19,101.16,101.68,38566.0
2018-03-27 09:40:00,101.57,101.57,100.82,100.82,10428.0,101.57,101.57,100.82,100.82,10428.0
2018-03-27 09:50:00,100.84,100.92,100.51,100.78,20114.0,100.84,100.92,100.51,100.78,20114.0
2018-03-27 10:00:00,100.79,100.83,100.4,100.4,33458.0,100.79,100.83,100.4,100.4,33458.0
2018-03-27 10:10:00,100.31,100.52,100.28,100.51,17095.0,100.31,100.52,100.28,100.51,17095.0
2018-03-27 10:20:00,100.55,100.94,100.52,100.88,12472.0,100.55,100.94,100.52,100.88,12472.0
2018-03-27 10:30:00,100.91,100.91,100.47,100.65,10003.0,100.91,100.91,100.47,100.65,10003.0
2018-03-27 10:40:00,100.65,101.33,100.64,101.33,11308.0,100.65,101.33,100.64,101.33,11308.0
2018-03-27 10:50:00,101.27,101.27,100.86,100.86,14008.0,101.27,101.27,100.86,100.86,14008.0
2018-03-27 11:00:00,100.89,101.13,100.73,101.13,9887.0,100.89,101.13,100.73,101.13,9887.0
2018-03-27 11:10:00,101.18,101.47,101.14,101.27,9000.0,101.18,101.47,101.14,101.27,9000.0
2018-03-27 11:20:00,101.22,101.26,101.02,101.15,7544.0,101.22,101.26,101.02,101.15,7544.0
2018-03-27 11:30:00,101.19,101.6,101.17,101.56,7329.0,101.19,101.6,101.17,101.56,7329.0
2018-03-27 11:40:00,101.63,101.79,101.55,101.6,14797.0,101.63,101.79,101.55,101.6,14797.0
2018-03-27 11:50:00,101.64,101.77,101.54,101.73,7154.0,101.64,101.77,101.54,101.73,7154.0
2018-03-27 12:00:00,101.76,101.9,101.58,101.58,9515.0,101.76,101.9,101.58,101.58,9515.0
2018-03-27 12:10:00,101.64,101.68,101.52,101.63,16359.0,101.64,101.68,101.52,101.63,16359.0
2018-03-27 12:20:00,101.64,101.64,101.35,101.35,12730.0,101.64,101.64,101.35,101.35,12730.0
2018-03-27 12:30:00,101.4,101.42,101.22,101.38,7264.0,101.4,101.42,101.22,101.38,7264.0
2018-03-27 12:40:00,101.4,101.45,101.26,101.29,15649.0,101.4,101.45,101.26,101.29,15649.0
2018-03-27 12:50:00,101.22,101.4,101.22,101.32,10428.0,101.22,101.4,101.22,101.32,10428.0
2018-03-27 13:00:00,101.32,101.42,101.29,101.32,16350.0,101.32,101.42,101.29,101.32,16350.0
2018-03-27 13:10:00,101.28,101.46,101.22,101.3,21829.0,101.28,101.46,101.22,101.3,21829.0
2018-03-27 13:20:00,101.34,101.36,101.23,101.26,10942.0,101.34,101.36,101.23,101.26,10942.0
2018-03-27 13:30:00,101.23,101.33,101.11,101.21,9172.0,101.23,101.33,101.11,101.21,9172.0
2018-03-27 13:40:00,101.12,101.28,101.03,101.07,12741.0,101.12,101.28,101.03,101.07,12741.0
2018-03-27 13:50:00,101.05,101.23,100.82,101.19,8387.0,101.05,101.23,100.82,101.19,8387.0
2018-03-27 14:00:00,101.19,101.35,100.99,101.34,20195.0,101.19,101.35,100.99,101.34,20195.0
2018-03-27 14:10:00,101.29,101.49,101.29,101.38,21663.0,101.29,101.49,101.29,101.38,21663.0
2018-03-27 14:20:00,101.4,101.4,100.96,100.96,17087.0,101.4,101.4,100.96,100.96,17087.0
2018-03-27 14:30:00,100.97,101.18,100.94,101.18,13171.0,100.97,101.18,100.94,101.18,13171.0
2018-03-27 14:40:00,101.25,101.35,100.94,101.0,9372.0,101.25,101.35,100.94,101.0,9372.0
2018-03-27 14:50:00,100.97,101.12,100.85,100.85,11640.0,100.97,101.12,100.85,100.85,11640.0
2018-03-27 15:00:00,100.84,100.84,100.16,100.49,18840.0,100.84,100.84,100.16,100.49,18840.0
2018-03-27 15:10:00,100.53,100.61,100.38,100.46,19552.0,100.53,100.61,100.38,100.46,19552.0
2018-03-27 15:20:00,100.44,100.48,99.98,100.08,17427.0,100.44,100.48,99.98,100.08,17427.0
2018-03-27 15:30:00,100.05,100.08,99.52,100.03,25777.0,100.05,100.08,99.52,100.03,25777.0
2018-03-27 15:40:00,99.97,99.98,99.46,99.57,53268.0,99.97,99.98,99.46,99.57,53268.0
2018-03-27 15:50:00,99.55,100.2,99.52,100.05,112304.0,99.55,100.2,99.52,100.05,112304.0
2018-03-28 09:30:00,100.09,100.09,98.69,98.69,27247.0,100.09,100.09,98.69,98.69,27247.0
2018-03-28 09:40:00,98.71,99.16,98.56,99.07,46814.0,98.71,99.16,98.56,99.07,46814.0
2018-03-28 09:50:00,99.19,100.0,99.17,99.67,21077.0,99.19,100.0,99.17,99.67,21077.0
2018-03-28 10:00:00,99.67,99.85,99.5,99.57,20737.0,99.67,99.85,99.5,99.57,20737.0
2018-03-28 10:10:00,99.56,99.62,98.8,98.89,25381.0,99.56,99.62,98.8,98.89,25381.0
2018-03-28 10:20:00,98.87,99.04,98.43,98.67,29617.0,98.87,99.04,98.43,98.67,29617.0
2018-03-28 10:30:00,98.72,98.73,97.93,98.01,26191.0,98.72,98.73,97.93,98.01,26191.0
2018-03-28 10:40:00,97.97,98.04,97.59,97.87,27656.0,97.97,98.04,97.59,97.87,27656.0
2018-03-28 10:50:00,97.88,98.2,97.67,98.13,34899.0,97.88,98.2,97.67,98.13,34899.0
2018-03-28 11:00:00,98.13,98.49,97.96,98.26,32953.0,98.13,98.49,97.96,98.26,32953.0
2018-03-28 11:10:00,98.26,98.36,97.9,98.3,35337.0,98.26,98.36,97.9,98.3,35337.0
2018-03-28 11:20:00,98.27,98.27,97.73,97.79,34510.0,98.27,98.27,97.73,97.79,34510.0
2018-03-28 11:30:00,97.71,98.32,97.71,98.22,27547.0,97.71,98.32,97.71,98.22,27547.0
2018-03-28 11:40:00,98.22,98.43,98.17,98.33,18253.0,98.22,98.43,98.17,98.33,18253.0
2018-03-28 11:50:00,98.32,98.39,98.02,98.07,20945.0,98.32,98.39,98.02,98.07,20945.0
2018-03-28 12:00:00,98.05,98.22,97.97,98.16,17699.0,98.05,98.22,97.97,98.16,17699.0
2018-03-28 12:10:00,98.22,98.9,98.22,98.88,17603.0,98.22,98.9,98.22,98.88,17603.0
2018-03-28 12:20:00,98.89,98.95,98.38,98.43,19933.0,98.89,98.95,98.38,98.43,19933.0
2018-03-28 12:30:00,98.42,98.65,98.36,98.58,8283.0,98.42,98.65,98.36,98.58,8283.0
2018-03-28 12:40:00,98.63,98.84,98.53,98.62,9246.0,98.63,98.84,98.53,98.62,9246.0
2018-03-28 12:50:00,98.61,98.64,98.34,98.34,7635.0,98.61,98.64,98.34,98.34,7635.0
2018-03-28 13:00:00,98.34,98.52,97.95,98.49,19059.0,98.34,98.52,97.95,98.49,19059.0
2018-03-28 13:10:00,98.51,98.51,98.11,98.11,23721.0,98.51,98.51,98.11,98.11,23721.0
2018-03-28 13:20:00,98.22,98.83,98.18,98.75,13763.0,98.22,98.83,98.18,98.75,13763.0
2018-03-28 13:30:00,98.7,98.84,98.63,98.8,10751.0,98.7,98.84,98.63,98.8,10751.0
2018-03-28 13:40:00,98.83,99.13,98.66,99.03,13202.0,98.83,99.13,98.66,99.03,13202.0
2018-03-28 13:50:00,98.99,99.04,98.81,98.91,12559.0,98.99,99.04,98.81,98.91,12559.0
2018-03-28 14:00:00,98.95,99.2,98.67,98.76,16932.0,98.95,99.2,98.67,98.76,16932.0
2018-03-28 14:10:00,98.74,99.12,98.61,98.92,12820.0,98.74,99.12,98.61,98.92,12820.0
2018-03-28 14:20:00,98.98,99.22,98.69,98.71,14042.0,98.98,99.22,98.69,98.71,14042.0
2018-03-28 14:30:00,98.7,98.91,98.67,98.88,14661.0,98.7,98.91,98.67,98.88,14661.0
2018-03-28 14:40:00,98.92,99.03,98.67,98.75,13521.0,98.92,99.03,98.67,98.75,13521.0
2018-03-28 14:50:00,98.81,98.86,98.71,98.72,16158.0,98.81,98.86,98.71,98.72,16158.0
2018-03-28 15:00:00,98.68,98.74,98.33,98.34,23458.0,98.68,98.74,98.33,98.34,23458.0
2018-03-28 15:10:00,98.37,98.72,98.37,98.54,30204.0,98.37,98.72,98.37,98.54,30204.0
2018-03-28 15:20:00,98.6,98.78,98.45,98.74,21768.0,98.6,98.78,98.45,98.74,21768.0
2018-03-28 15:30:00,98.75,99.03,98.55,98.99,36434.0,98.75,99.03,98.55,98.99,36434.0
2018-03-28 15:40:00,98.99,99.06,98.77,98.93,36718.0,98.99,99.06,98.77,98.93,36718.0
2018-03-28 15:50:00,98.96,98.98,98.58,98.6,85155.0,98.96,98.98,98.58,98.6,85155.0
2018-03-29 09:30:00,99.02,99.04,97.63,97.63,20178.0,99.02,99.04,97.63,97.63,20178.0
2018-03-29 09:40:00,97.83,97.83,97.24,97.24,23995.0,97.83,97.83,97.24,97.24,23995.0
2018-03-29 09:50:00,97.27,97.27,96.67,96.82,53033.0,97.27,97.27,96.67,96.82,53033.0
2018-03-29 10:00:00,96.81,97.0,96.46,96.46,45101.0,96.81,97.0,96.46,96.46,45101.0
2018-03-29 10:10:00,96.53,97.0,96.53,97.0,40797.0,96.53,97.0,96.53,97.0,40797.0
2018-03-29 10:20:00,97.02,97.06,96.6,96.73,26700.0,97.02,97.06,96.6,96.73,26700.0
2018-03-29 10:30:00,96.73,96.85,96.63,96.79,51048.0,96.73,96.85,96.63,96.79,51048.0
2018-03-29 10:40:00,96.83,97.0,96.82,96.87,61201.0,96.83,97.0,96.82,96.87,61201.0
2018-03-29 10:50:00,96.9,97.04,96.82,97.04,39207.0,96.9,97.04,96.82,97.04,39207.0
2018-03-29 11:00:00,97.04,97.58,97.0,97.4,34140.0,97.04,97.58,97.0,97.4,34140.0
2018-03-29 11:10:00,97.43,97.68,97.13,97.17,30305.0,97.43,97.68,97.13,97.17,30305.0
2018-03-29 11:20:00,97.17,97.28,96.99,97.26,26386.0,97.17,97.28,96.99,97.26,26386.0
2018-03-29 11:30:00,97.31,97.44,97.23,97.3,137582.0,97.31,97.44,97.23,97.3,137582.0
2018-03-29 11:40:00,97.32,97.49,97.31,97.49,122302.0,97.32,97.49,97.31,97.49,122302.0
2018-03-29 11:50:00,97.47,98.06,97.47,97.98,43734.0,97.47,98.06,97.47,97.98,43734.0
2018-03-29 12:00:00,97.96,98.18,97.65,97.73,24636.0,97.96,98.18,97.65,97.73,24636.0
2018-03-29 12:10:00,97.73,98.09,97.68,98.07,63055.0,97.73,98.09,97.68,98.07,63055.0
2018-03-29 12:20:00,98.02,98.02,97.68,97.87,37880.0,98.02,98.02,97.68,97.87,37880.0
2018-03-29 12:30:00,97.83,97.87,97.77,97.81,41318.0,97.83,97.87,97.77,97.81,41318.0
2018-03-29 12:40:00,97.8,98.02,97.74,97.89,26418.0,97.8,98.02,97.74,97.89,26418.0
2018-03-29 12:50:00,97.84,97.91,97.74,97.89,23333.0,97.84,97.91,97.74,97.89,23333.0
2018-03-29 13:00:00,97.85,97.97,97.71,97.75,19934.0,97.85,97.97,97.71,97.75,19934.0
2018-03-29 13:10:00,97.75,98.15,97.73,98.15,11956.0,97.75,98.15,97.73,98.15,11956.0
2018-03-29 13:20:00,98.15,98.15,97.95,98.0,21282.0,98.15,98.15,97.95,98.0,21282.0
2018-03-29 13:30:00,98.0,98.08,97.97,98.0,30685.0,98.0,98.08,97.97,98.0,30685.0
2018-03-29 13:40:00,97.98,98.37,97.95,98.37,26705.0,97.98,98.37,97.95,98.37,26705.0
2018-03-29 13:50:00,98.38,98.65,98.38,98.51,20407.0,98.38,98.65,98.38,98.51,20407.0
2018-03-29 14:00:00,98.5,98.8,98.37,98.8,13861.0,98.5,98.8,98.37,98.8,13861.0
2018-03-29 14:10:00,98.84,99.01,98.68,98.69,16462.0,98.84,99.01,98.68,98.69,16462.0
2018-03-29 14:20:00,98.69,98.82,98.53,98.67,15907.0,98.69,98.82,98.53,98.67,15907.0
2018-03-29 14:30:00,98.68,98.83,98.38,98.67,35130.0,98.68,98.83,98.38,98.67,35130.0
2018-03-29 14:40:00,98.61,98.84,98.61,98.75,32025.0,98.61,98.84,98.61,98.75,32025.0
2018-03-29 14:50:00,98.75,98.79,98.57,98.61,24822.0,98.75,98.79,98.57,98.61,24822.0
2018-03-29 15:00:00,98.62,98.86,98.53,98.8,32532.0,98.62,98.86,98.53,98.8,32532.0
2018-03-29 15:10:00,98.79,98.92,98.75,98.75,24779.0,98.79,98.92,98.75,98.75,24779.0
2018-03-29 15:20:00,98.78,98.81,98.46,98.56,26995.0,98.78,98.81,98.46,98.56,26995.0
2018-03-29 15:30:00,98.59,98.59,98.31,98.58,29502.0,98.59,98.59,98.31,98.58,29502.0
2018-03-29 15:40:00,98.55,98.66,98.32,98.6,55595.0,98.55,98.66,98.32,98.6,55595.0
2018-03-29 15:50:00,98.61,98.63,98.13,98.13,100996.0,98.61,98.63,98.13,98.13,100996.0
2018-04-02 09:30:00,98.18,99.57,98.06,98.39,21097.0,98.18,99.57,98.06,98.39,21097.0
2018-04-02 09:40:00,98.55,98.66,97.9,97.94,18027.0,98.55,98.66,97.9,97.94,18027.0
2018-04-02 09:50:00,97.94,98.18,97.86,97.93,11897.0,97.94,98.18,97.86,97.93,11897.0
2018-04-02 10:00:00,97.89,97.89,97.52,97.65,14318.0,97.89,97.89,97.52,97.65,14318.0
2018-04-02 10:10:00,97.73,97.81,97.57,97.64,9798.0,97.73,97.81,97.57,97.64,9798.0
2018-04-02 10:20:00,97.61,97.67,97.35,97.35,9324.0,97.61,97.67,97.35,97.35,9324.0
2018-04-02 10:30:00,97.4,97.46,97.12,97.22,10125.0,97.4,97.46,97.12,97.22,10125.0
2018-04-02 10:40:00,97.32,97.5,97.24,97.31,9529.0,97.32,97.5,97.24,97.31,9529.0
2018-04-02 10:50:00,97.25,97.27,96.81,96.81,12384.0,97.25,97.27,96.81,96.81,12384.0
2018-04-02 11:00:00,96.79,96.82,96.45,96.51,16825.0,96.79,96.82,96.45,96.51,16825.0
2018-04-02 11:10:00,96.56,96.63,96.34,96.37,15697.0,96.56,96.63,96.34,96.37,15697.0
2018-04-02 11:20:00,96.37,96.5,96.26,96.43,13636.0,96.37,96.5,96.26,96.43,13636.0
2018-04-02 11:30:00,96.42,96.43,95.78,95.92,16715.0,96.42,96.43,95.78,95.92,16715.0
2018-04-02 11:40:00,95.91,95.98,95.62,95.86,12773.0,95.91,95.98,95.62,95.86,12773.0
2018-04-02 11:50:00,95.91,96.1,95.68,95.84,13038.0,95.91,96.1,95.68,95.84,13038.0
2018-04-02 12:00:00,95.86,95.86,95.54,95.55,21627.0,95.86,95.86,95.54,95.55,21627.0
2018-04-02 12:10:00,95.53,95.67,95.38,95.6,9612.0,95.53,95.67,95.38,95.6,9612.0
2018-04-02 12:20:00,95.62,95.88,95.6,95.85,15198.0,95.62,95.88,95.6,95.85,15198.0
2018-04-02 12:30:00,95.87,96.21,95.87,95.97,12294.0,95.87,96.21,95.87,95.97,12294.0
2018-04-02 12:40:00,95.97,96.19,95.87,96.04,9544.0,95.97,96.19,95.87,96.04,9544.0
2018-04-02 12:50:00,96.06,96.06,95.8,95.8,9217.0,96.06,96.06,95.8,95.8,9217.0
2018-04-02 13:00:00,95.83,95.93,95.51,95.58,14675.0,95.83,95.93,95.51,95.58,14675.0
2018-04-02 13:10:00,95.61,95.71,95.32,95.41,12775.0,95.61,95.71,95.32,95.41,12775.0
2018-04-02 13:20:00,95.4,95.4,95.0,95.05,14215.0,95.4,95.4,95.0,95.05,14215.0
2018-04-02 13:30:00,95.09,95.51,95.09,95.35,17951.0,95.09,95.51,95.09,95.35,17951.0
2018-04-02 13:40:00,95.31,95.31,94.95,95.0,14228.0,95.31,95.31,94.95,95.0,14228.0
2018-04-02 13:50:00,95.07,95.22,94.92,95.09,14842.0,95.07,95.22,94.92,95.09,14842.0
2018-04-02 14:00:00,95.0,95.1,94.83,95.08,17894.0,95.0,95.1,94.83,95.08,17894.0
2018-04-02 14:10:00,95.05,95.17,94.93,95.09,14372.0,95.05,95.17,94.93,95.09,14372.0
2018-04-02 14:20:00,95.11,95.34,94.94,94.98,9321.0,95.11,95.34,94.94,94.98,9321.0
2018-04-02 14:30:00,94.93,95.3,94.9,95.06,14212.0,94.93,95.3,94.9,95.06,14212.0
2018-04-02 14:40:00,94.98,95.01,94.76,95.0,17096.0,94.98,95.01,94.76,95.0,17096.0
2018-04-02 14:50:00,95.0,95.3,94.99,95.21,13038.0,95.0,95.3,94.99,95.21,13038.0
2018-04-02 15:00:00,95.22,95.28,94.98,95.1,20798.0,95.22,95.28,94.98,95.1,20798.0
2018-04-02 15:10:00,95.08,95.35,95.03,95.35,23296.0,95.08,95.35,95.03,95.35,23296.0
2018-04-02 15:20:00,95.39,95.39,95.01,95.19,27207.0,95.39,95.39,95.01,95.19,27207.0
2018-04-02 15:30:00,95.19,95.35,95.04,95.11,50278.0,95.19,95.35,95.04,95.11,50278.0
2018-04-02 15:40:00,95.08,95.7,95.06,95.62,46236.0,95.08,95.7,95.06,95.62,46236.0
2018-04-02 15:50:00,95.65,96.03,95.64,95.67,116896.0,95.65,96.03,95.64,95.67,116896.0
2018-04-03 09:30:00,95.84,96.49,95.42,96.34,40289.0,95.84,96.49,95.42,96.34,40289.0
2018-04-03 09:40:00,96.38,96.41,95.87,95.99,16000.0,96.38,96.41,95.87,95.99,16000.0
2018-04-03 09:50:00,95.97,96.05,95.59,95.74,36109.0,95.97,96.05,95.59,95.74,36109.0
2018-04-03 10:00:00,95.69,95.69,95.18,95.18,31187.0,95.69,95.69,95.18,95.18,31187.0
2018-04-03 10:10:00,95.2,95.21,94.83,94.83,135946.0,95.2,95.21,94.83,94.83,135946.0
2018-04-03 10:20:00,94.83,95.31,94.76,95.31,22883.0,94.83,95.31,94.76,95.31,22883.0
2018-04-03 10:30:00,95.4,95.52,95.17,95.22,15399.0,95.4,95.52,95.17,95.22,15399.0
2018-04-03 10:40:00,95.22,95.53,95.14,95.38,15997.0,95.22,95.53,95.14,95.38,15997.0
2018-04-03 10:50:00,95.36,95.54,95.21,95.32,14420.0,95.36,95.54,95.21,95.32,14420.0
2018-04-03 11:00:00,95.36,95.65,95.3,95.46,49529.0,95.36,95.65,95.3,95.46,49529.0
2018-04-03 11:10:00,95.49,95.56,95.26,95.53,55865.0,95.49,95.56,95.26,95.53,55865.0
2018-04-03 11:20:00,95.54,95.55,95.25,95.4,28818.0,95.54,95.55,95.25,95.4,28818.0
2018-04-03 11:30:00,95.45,95.5,95.01,95.07,21751.0,95.45,95.5,95.01,95.07,21751.0
2018-04-03 11:40:00,95.07,95.17,94.95,94.95,18053.0,95.07,95.17,94.95,94.95,18053.0
2018-04-03 11:50:00,94.95,95.22,94.93,94.99,22622.0,94.95,95.22,94.93,94.99,22622.0
2018-04-03 12:00:00,94.95,95.31,94.95,95.23,17508.0,94.95,95.31,94.95,95.23,17508.0
2018-04-03 12:10:00,95.16,95.16,94.94,94.94,19874.0,95.16,95.16,94.94,94.94,19874.0
2018-04-03 12:20:00,95.05,95.06,94.67,94.74,44473.0,95.05,95.06,94.67,94.74,44473.0
2018-04-03 12:30:00,94.76,94.92,94.72,94.91,20902.0,94.76,94.92,94.72,94.91,20902.0
2018-04-03 12:40:00,94.96,95.12,94.87,94.89,15018.0,94.96,95.12,94.87,94.89,15018.0
2018-04-03 12:50:00,94.9,95.1,94.89,95.02,10744.0,94.9,95.1,94.89,95.02,10744.0
2018-04-03 13:00:00,95.05,95.05,94.8,94.87,14886.0,95.05,95.05,94.8,94.87,14886.0
2018-04-03 13:10:00,94.87,94.92,94.69,94.92,17226.0,94.87,94.92,94.69,94.92,17226.0
2018-04-03 13:20:00,94.92,95.13,94.92,95.08,14774.0,94.92,95.13,94.92,95.08,14774.0
2018-04-03 13:30:00,95.12,95.14,94.93,95.06,11407.0,95.12,95.14,94.93,95.06,11407.0
2018-04-03 13:40:00,95.0,95.13,94.93,95.04,17112.0,95.0,95.13,94.93,95.04,17112.0
2018-04-03 13:50:00,95.04,95.39,95.01,95.31,14221.0,95.04,95.39,95.01,95.31,14221.0
2018-04-03 14:00:00,95.35,95.35,95.14,95.24,21791.0,95.35,95.35,95.14,95.24,21791.0
2018-04-03 14:10:00,95.25,95.25,94.94,95.02,24743.0,95.25,95.25,94.94,95.02,24743.0
2018-04-03 14:20:00,94.99,95.26,94.96,95.09,22262.0,94.99,95.26,94.96,95.09,22262.0
2018-04-03 14:30:00,95.06,95.09,94.75,95.0,24070.0,95.06,95.09,94.75,95.0,24070.0
2018-04-03 14:40:00,95.0,95.29,94.77,95.23,29021.0,95.0,95.29,94.77,95.23,29021.0
2018-04-03 14:50:00,95.21,95.49,95.09,95.46,22880.0,95.21,95.49,95.09,95.46,22880.0
2018-04-03 15:00:00,95.43,96.13,95.38,96.05,35277.0,95.43,96.13,95.38,96.05,35277.0
2018-04-03 15:10:00,96.08,96.12,95.61,96.0,40948.0,96.08,96.12,95.61,96.0,40948.0
2018-04-03 15:20:00,95.98,96.07,95.83,96.01,21725.0,95.98,96.07,95.83,96.01,21725.0
2018-04-03 15:30:00,96.04,96.04,95.61,95.68,44784.0,96.04,96.04,95.61,95.68,44784.0
2018-04-03 15:40:00,95.73,95.87,95.6,95.63,43913.0,95.73,95.87,95.6,95.63,43913.0
2018-04-03 15:50:00,95.62,95.75,95.56,95.72,91822.0,95.62,95.75,95.56,95.72,91822.0
2018-04-04 09:30:00,95.58,95.58,94.81,94.87,14432.0,95.58,95.58,94.81,94.87,14432.0
2018-04-04 09:40:00,94.94,95.54,94.85,94.85,6412.0,94.94,95.54,94.85,94.85,6412.0
2018-04-04 09:50:00,94.85,95.4,94.65,95.4,14500.0,94.85,95.4,94.65,95.4,14500.0
2018-04-04 10:00:00,95.31,95.36,94.92,95.27,9136.0,95.31,95.36,94.92,95.27,9136.0
2018-04-04 10:10:00,95.27,95.63,95.19,95.23,10969.0,95.27,95.63,95.19,95.23,10969.0
2018-04-04 10:20:00,95.23,95.37,95.07,95.2,11115.0,95.23,95.37,95.07,95.2,11115.0
2018-04-04 10:30:00,95.19,95.31,95.15,95.31,7505.0,95.19,95.31,95.15,95.31,7505.0
2018-04-04 10:40:00,95.42,95.95,95.25,95.95,10400.0,95.42,95.95,95.25,95.95,10400.0
2018-04-04 10:50:00,95.95,96.11,95.81,96.11,9945.0,95.95,96.11,95.81,96.11,9945.0
2018-04-04 11:00:00,96.06,96.11,95.62,95.62,9146.0,96.06,96.11,95.62,95.62,9146.0
2018-04-04 11:10:00,95.61,95.77,95.39,95.67,11753.0,95.61,95.77,95.39,95.67,11753.0
2018-04-04 11:20:00,95.73,95.87,95.73,95.81,5404.0,95.73,95.87,95.73,95.81,5404.0
2018-04-04 11:30:00,95.82,96.09,95.71,95.71,9308.0,95.82,96.09,95.71,95.71,9308.0
2018-04-04 11:40:00,95.65,95.65,95.12,95.28,14876.0,95.65,95.65,95.12,95.28,14876.0
2018-04-04 11:50:00,95.27,95.29,95.03,95.19,8642.0,95.27,95.29,95.03,95.19,8642.0
2018-04-04 12:00:00,95.26,95.42,95.07,95.42,7300.0,95.26,95.42,95.07,95.42,7300.0
2018-04-04 12:10:00,95.48,95.52,95.4,95.4,5200.0,95.48,95.52,95.4,95.4,5200.0
2018-04-04 12:20:00,95.36,95.59,95.28,95.51,5865.0,95.36,95.59,95.28,95.51,5865.0
2018-04-04 12:30:00,95.56,95.81,95.54,95.81,5545.0,95.56,95.81,95.54,95.81,5545.0
2018-04-04 12:40:00,95.78,95.81,95.63,95.63,4078.0,95.78,95.81,95.63,95.63,4078.0
2018-04-04 12:50:00,95.65,95.76,95.52,95.72,4800.0,95.65,95.76,95.52,95.72,4800.0
2018-04-04 13:00:00,95.67,95.77,95.61,95.65,5400.0,95.67,95.77,95.61,95.65,5400.0
2018-04-04 13:10:00,95.55,95.64,95.5,95.52,7661.0,95.55,95.64,95.5,95.52,7661.0
2018-04-04 13:20:00,95.5,95.69,95.46,95.64,9081.0,95.5,95.69,95.46,95.64,9081.0
2018-04-04 13:30:00,95.6,95.75,95.51,95.67,10044.0,95.6,95.75,95.51,95.67,10044.0
2018-04-04 13:40:00,95.72,95.81,95.63,95.67,5201.0,95.72,95.81,95.63,95.67,5201.0
2018-04-04 13:50:00,95.64,95.7,95.52,95.7,6028.0,95.64,95.7,95.52,95.7,6028.0
2018-04-04 14:00:00,95.71,95.92,95.67,95.83,4567.0,95.71,95.92,95.67,95.83,4567.0
2018-04-04 14:10:00,95.85,96.22,95.85,96.11,6036.0,95.85,96.22,95.85,96.11,6036.0
2018-04-04 14:20:00,96.11,96.34,96.11,96.34,8550.0,96.11,96.34,96.11,96.34,8550.0
2018-04-04 14:30:00,96.28,96.32,96.06,96.14,7601.0,96.28,96.32,96.06,96.14,7601.0
2018-04-04 14:40:00,96.13,96.61,96.07,96.47,12645.0,96.13,96.61,96.07,96.47,12645.0
2018-04-04 14:50:00,96.47,96.58,96.42,96.58,5503.0,96.47,96.58,96.42,96.58,5503.0
2018-04-04 15:00:00,96.58,96.7,96.52,96.65,23912.0,96.58,96.7,96.52,96.65,23912.0
2018-04-04 15:10:00,96.61,96.61,96.46,96.47,24617.0,96.61,96.61,96.46,96.47,24617.0
2018-04-04 15:20:00,96.48,96.72,96.48,96.7,30033.0,96.48,96.72,96.48,96.7,30033.0
2018-04-04 15:30:00,96.68,96.77,96.59,96.73,24984.0,96.68,96.77,96.59,96.73,24984.0
2018-04-04 15:40:00,96.73,96.89,96.7,96.83,26052.0,96.73,96.89,96.7,96.83,26052.0
2018-04-04 15:50:00,96.87,97.03,96.8,96.81,56545.0,96.87,97.03,96.8,96.81,56545.0
2018-04-05 09:30:00,97.6,97.6,96.55,96.85,20245.0,97.6,97.6,96.55,96.85,20245.0
2018-04-05 09:40:00,96.71,96.98,96.17,96.34,12596.0,96.71,96.98,96.17,96.34,12596.0
2018-04-05 09:50:00,96.41,96.97,96.34,96.95,6800.0,96.41,96.97,96.34,96.95,6800.0
2018-04-05 10:00:00,96.91,96.91,96.54,96.56,14042.0,96.91,96.91,96.54,96.56,14042.0
2018-04-05 10:10:00,96.54,96.7,96.48,96.61,8981.0,96.54,96.7,96.48,96.61,8981.0
2018-04-05 10:20:00,96.57,96.74,96.46,96.58,11841.0,96.57,96.74,96.46,96.58,11841.0
2018-04-05 10:30:00,96.56,96.96,96.56,96.96,17778.0,96.56,96.96,96.56,96.96,17778.0
2018-04-05 10:40:00,96.89,96.98,96.65,96.67,16719.0,96.89,96.98,96.65,96.67,16719.0
2018-04-05 10:50:00,96.68,96.9,96.64,96.85,8275.0,96.68,96.9,96.64,96.85,8275.0
2018-04-05 11:00:00,96.86,97.36,96.86,97.2,18426.0,96.86,97.36,96.86,97.2,18426.0
2018-04-05 11:10:00,97.22,97.42,97.2,97.39,17142.0,97.22,97.42,97.2,97.39,17142.0
2018-04-05 11:20:00,97.36,97.41,97.12,97.28,27934.0,97.36,97.41,97.12,97.28,27934.0
2018-04-05 11:30:00,97.31,97.54,97.16,97.47,37576.0,97.31,97.54,97.16,97.47,37576.0
2018-04-05 11:40:00,97.47,97.52,97.2,97.3,9468.0,97.47,97.52,97.2,97.3,9468.0
2018-04-05 11:50:00,97.27,97.52,97.24,97.46,13597.0,97.27,97.52,97.24,97.46,13597.0
2018-04-05 12:00:00,97.46,97.53,97.03,97.03,8101.0,97.46,97.53,97.03,97.03,8101.0
2018-04-05 12:10:00,97.09,97.09,96.86,96.93,5500.0,97.09,97.09,96.86,96.93,5500.0
2018-04-05 12:20:00,96.93,97.19,96.91,97.19,5257.0,96.93,97.19,96.91,97.19,5257.0
2018-04-05 12:30:00,97.14,97.19,97.05,97.16,9371.0,97.14,97.19,97.05,97.16,9371.0
2018-04-05 12:40:00,97.19,97.25,97.06,97.21,5357.0,97.19,97.25,97.06,97.21,5357.0
2018-04-05 12:50:00,97.23,97.45,97.22,97.4,6865.0,97.23,97.45,97.22,97.4,6865.0
2018-04-05 13:00:00,97.37,97.49,97.37,97.42,8749.0,97.37,97.49,97.37,97.42,8749.0
2018-04-05 13:10:00,97.45,97.45,97.25,97.3,6800.0,97.45,97.45,97.25,97.3,6800.0
2018-04-05 13:20:00,97.33,97.33,96.98,97.0,9500.0,97.33,97.33,96.98,97.0,9500.0
2018-04-05 13:30:00,97.0,97.12,96.95,96.95,9338.0,97.0,97.12,96.95,96.95,9338.0
2018-04-05 13:40:00,96.94,96.94,96.67,96.93,15065.0,96.94,96.94,96.67,96.93,15065.0
2018-04-05 13:50:00,96.94,97.16,96.88,97.11,14746.0,96.94,97.16,96.88,97.11,14746.0
2018-04-05 14:00:00,97.09,97.23,97.02,97.03,18241.0,97.09,97.23,97.02,97.03,18241.0
2018-04-05 14:10:00,97.07,97.09,96.95,97.09,18088.0,97.07,97.09,96.95,97.09,18088.0
2018-04-05 14:20:00,97.08,97.08,96.83,96.97,8604.0,97.08,97.08,96.83,96.97,8604.0
2018-04-05 14:30:00,96.98,97.11,96.94,97.06,13181.0,96.98,97.11,96.94,97.06,13181.0
2018-04-05 14:40:00,97.06,97.31,97.01,97.29,11760.0,97.06,97.31,97.01,97.29,11760.0
2018-04-05 14:50:00,97.27,97.41,97.26,97.33,14277.0,97.27,97.41,97.26,97.33,14277.0
2018-04-05 15:00:00,97.32,97.35,97.08,97.35,12413.0,97.32,97.35,97.08,97.35,12413.0
2018-04-05 15:10:00,97.36,97.37,97.17,97.31,17010.0,97.36,97.37,97.17,97.31,17010.0
2018-04-05 15:20:00,97.32,97.33,97.1,97.19,13917.0,97.32,97.33,97.1,97.19,13917.0
2018-04-05 15:30:00,97.19,97.2,96.87,96.87,27961.0,97.19,97.2,96.87,96.87,27961.0
2018-04-05 15:40:00,96.87,97.19,96.87,97.15,50140.0,96.87,97.19,96.87,97.15,50140.0
2018-04-05 15:50:00,97.17,97.18,96.91,97.0,73222.0,97.17,97.18,96.91,97.0,73222.0
2018-04-06 09:30:00,96.54,96.66,95.99,96.66,10675.0,96.54,96.66,95.99,96.66,10675.0
2018-04-06 09:40:00,96.66,96.72,96.55,96.69,4828.0,96.66,96.72,96.55,96.69,4828.0
2018-04-06 09:50:00,96.7,96.96,96.53,96.56,5784.0,96.7,96.96,96.53,96.56,5784.0
2018-04-06 10:00:00,96.61,96.71,96.47,96.7,4955.0,96.61,96.71,96.47,96.7,4955.0
2018-04-06 10:10:00,96.59,96.59,96.3,96.49,4930.0,96.59,96.59,96.3,96.49,4930.0
2018-04-06 10:20:00,96.55,96.56,96.34,96.37,5200.0,96.55,96.56,96.34,96.37,5200.0
2018-04-06 10:30:00,96.34,96.34,96.04,96.2,2740.0,96.34,96.34,96.04,96.2,2740.0
2018-04-06 10:40:00,96.16,96.17,95.86,95.96,12020.0,96.16,96.17,95.86,95.96,12020.0
2018-04-06 10:50:00,96.02,96.1,95.95,96.04,3800.0,96.02,96.1,95.95,96.04,3800.0
2018-04-06 11:00:00,95.97,96.0,95.76,95.94,6485.0,95.97,96.0,95.76,95.94,6485.0
2018-04-06 11:10:00,95.95,96.04,95.83,95.87,3784.0,95.95,96.04,95.83,95.87,3784.0
2018-04-06 11:20:00,95.86,95.88,95.65,95.88,5815.0,95.86,95.88,95.65,95.88,5815.0
2018-04-06 11:30:00,95.94,96.44,95.8,96.4,15866.0,95.94,96.44,95.8,96.4,15866.0
2018-04-06 11:40:00,96.41,96.48,95.99,96.0,11810.0,96.41,96.48,95.99,96.0,11810.0
2018-04-06 11:50:00,95.96,96.4,95.95,96.32,4200.0,95.96,96.4,95.95,96.32,4200.0
2018-04-06 12:00:00,96.37,96.37,95.92,95.98,6029.0,96.37,96.37,95.92,95.98,6029.0
2018-04-06 12:10:00,95.82,95.85,95.7,95.7,5110.0,95.82,95.85,95.7,95.7,5110.0
2018-04-06 12:20:00,95.59,95.68,95.45,95.5,5967.0,95.59,95.68,95.45,95.5,5967.0
2018-04-06 12:30:00,95.44,96.04,95.44,95.82,5500.0,95.44,96.04,95.44,95.82,5500.0
2018-04-06 12:40:00,95.87,96.02,95.76,96.02,5303.0,95.87,96.02,95.76,96.02,5303.0
2018-04-06 12:50:00,95.96,96.23,95.95,96.17,3300.0,95.96,96.23,95.95,96.17,3300.0
2018-04-06 13:00:00,96.13,96.13,95.76,95.85,4900.0,96.13,96.13,95.76,95.85,4900.0
2018-04-06 13:10:00,95.77,95.78,95.54,95.59,5125.0,95.77,95.78,95.54,95.59,5125.0
2018-04-06 13:20:00,95.63,95.77,95.42,95.61,4033.0,95.63,95.77,95.42,95.61,4033.0
2018-04-06 13:30:00,95.69,95.8,95.48,95.48,6174.0,95.69,95.8,95.48,95.48,6174.0
2018-04-06 13:40:00,95.45,95.47,95.13,95.2,5300.0,95.45,95.47,95.13,95.2,5300.0
2018-04-06 13:50:00,95.23,95.23,94.94,95.0,14010.0,95.23,95.23,94.94,95.0,14010.0
2018-04-06 14:00:00,95.03,95.19,94.95,95.09,20206.0,95.03,95.19,94.95,95.09,20206.0
2018-04-06 14:10:00,95.07,95.25,95.07,95.11,8260.0,95.07,95.25,95.07,95.11,8260.0
2018-04-06 14:20:00,95.13,95.2,94.9,94.95,22101.0,95.13,95.2,94.9,94.95,22101.0
2018-04-06 14:30:00,94.95,95.07,94.66,94.7,26789.0,94.95,95.07,94.66,94.7,26789.0
2018-04-06 14:40:00,94.63,94.84,94.48,94.57,18286.0,94.63,94.84,94.48,94.57,18286.0
2018-04-06 14:50:00,94.6,94.6,94.28,94.4,8487.0,94.6,94.6,94.28,94.4,8487.0
2018-04-06 15:00:00,94.43,94.66,94.26,94.47,11637.0,94.43,94.66,94.26,94.47,11637.0
2018-04-06 15:10:00,94.47,94.92,94.44,94.75,18012.0,94.47,94.92,94.44,94.75,18012.0
2018-04-06 15:20:00,94.7,94.82,94.61,94.69,16724.0,94.7,94.82,94.61,94.69,16724.0
2018-04-06 15:30:00,94.67,94.95,94.57,94.89,31864.0,94.67,94.95,94.57,94.89,31864.0
2018-04-06 15:40:00,94.92,95.1,94.74,94.76,48535.0,94.92,95.1,94.74,94.76,48535.0
2018-04-06 15:50:00,94.78,95.06,94.75,94.82,110654.0,94.78,95.06,94.75,94.82,110654.0
2018-04-09 09:30:00,94.85,95.45,94.55,94.55,15339.0,94.85,95.45,94.55,94.55,15339.0
2018-04-09 09:40:00,94.73,95.21,94.73,95.2,4200.0,94.73,95.21,94.73,95.2,4200.0
2018-04-09 09:50:00,95.28,95.44,95.05,95.13,11458.0,95.28,95.44,95.05,95.13,11458.0
2018-04-09 10:00:00,95.28,95.28,94.76,94.76,5412.0,95.28,95.28,94.76,94.76,5412.0
2018-04-09 10:10:00,94.82,95.2,94.73,95.08,17075.0,94.82,95.2,94.73,95.08,17075.0
2018-04-09 10:20:00,95.12,95.49,95.11,95.4,3983.0,95.12,95.49,95.11,95.4,3983.0
2018-04-09 10:30:00,95.5,95.67,95.46,95.62,8347.0,95.5,95.67,95.46,95.62,8347.0
2018-04-09 10:40:00,95.58,95.84,95.58,95.61,5000.0,95.58,95.84,95.58,95.61,5000.0
2018-04-09 10:50:00,95.58,95.85,95.58,95.85,4309.0,95.58,95.85,95.58,95.85,4309.0
2018-04-09 11:00:00,95.85,95.85,95.43,95.51,5850.0,95.85,95.85,95.43,95.51,5850.0
2018-04-09 11:10:00,95.51,96.05,95.51,96.05,4612.0,95.51,96.05,95.51,96.05,4612.0
2018-04-09 11:20:00,96.04,96.06,95.87,95.99,3400.0,96.04,96.06,95.87,95.99,3400.0
2018-04-09 11:30:00,95.99,96.11,95.98,96.04,5870.0,95.99,96.11,95.98,96.04,5870.0
2018-04-09 11:40:00,96.02,96.11,95.98,96.03,13670.0,96.02,96.11,95.98,96.03,13670.0
2018-04-09 11:50:00,96.01,96.03,95.87,95.94,4800.0,96.01,96.03,95.87,95.94,4800.0
2018-04-09 12:00:00,95.99,96.19,95.95,96.14,4951.0,95.99,96.19,95.95,96.14,4951.0
2018-04-09 12:10:00,96.12,96.27,96.12,96.13,3466.0,96.12,96.27,96.12,96.13,3466.0
2018-04-09 12:20:00,96.11,96.16,95.99,96.16,4400.0,96.11,96.16,95.99,96.16,4400.0
2018-04-09 12:30:00,96.13,96.24,96.11,96.16,5272.0,96.13,96.24,96.11,96.16,5272.0
2018-04-09 12:40:00,96.13,96.32,96.1,96.25,4587.0,96.13,96.32,96.1,96.25,4587.0
2018-04-09 12:50:00,96.28,96.32,96.0,96.05,4042.0,96.28,96.32,96.0,96.05,4042.0
2018-04-09 13:00:00,96.06,96.33,96.05,96.26,6486.0,96.06,96.33,96.05,96.26,6486.0
2018-04-09 13:10:00,96.29,96.33,96.15,96.21,5800.0,96.29,96.33,96.15,96.21,5800.0
2018-04-09 13:20:00,96.19,96.29,96.12,96.25,6315.0,96.19,96.29,96.12,96.25,6315.0
2018-04-09 13:30:00,96.26,96.37,96.26,96.32,5761.0,96.26,96.37,96.26,96.32,5761.0
2018-04-09 13:40:00,96.35,96.45,96.31,96.43,5875.0,96.35,96.45,96.31,96.43,5875.0
2018-04-09 13:50:00,96.51,96.7,96.51,96.61,4800.0,96.51,96.7,96.51,96.61,4800.0
2018-04-09 14:00:00,96.63,96.64,96.45,96.46,8185.0,96.63,96.64,96.45,96.46,8185.0
2018-04-09 14:10:00,96.43,96.67,96.42,96.64,8827.0,96.43,96.67,96.42,96.64,8827.0
2018-04-09 14:20:00,96.65,96.66,96.46,96.48,6496.0,96.65,96.66,96.46,96.48,6496.0
2018-04-09 14:30:00,96.52,96.63,96.43,96.45,11763.0,96.52,96.63,96.43,96.45,11763.0
2018-04-09 14:40:00,96.46,96.52,96.22,96.48,11008.0,96.46,96.52,96.22,96.48,11008.0
2018-04-09 14:50:00,96.48,96.6,96.46,96.6,10286.0,96.48,96.6,96.46,96.6,10286.0
2018-04-09 15:00:00,96.6,96.61,96.47,96.55,8230.0,96.6,96.61,96.47,96.55,8230.0
2018-04-09 15:10:00,96.57,96.59,96.28,96.28,18484.0,96.57,96.59,96.28,96.28,18484.0
2018-04-09 15:20:00,96.28,96.28,96.1,96.23,8062.0,96.28,96.28,96.1,96.23,8062.0
2018-04-09 15:30:00,96.21,96.24,95.9,95.91,22017.0,96.21,96.24,95.9,95.91,22017.0
2018-04-09 15:40:00,95.9,95.9,95.64,95.64,23695.0,95.9,95.9,95.64,95.64,23695.0
2018-04-09 15:50:00,95.65,95.79,95.43,95.49,45018.0,95.65,95.79,95.43,95.49,45018.0
2018-04-10 09:30:00,96.31,97.51,95.43,95.7,12691.0,96.31,97.51,95.43,95.7,12691.0
2018-04-10 09:40:00,95.75,96.44,95.54,96.39,5219.0,95.75,96.44,95.54,96.39,5219.0
2018-04-10 09:50:00,96.38,96.39,95.89,95.89,10386.0,96.38,96.39,95.89,95.89,10386.0
2018-04-10 10:00:00,95.98,96.14,95.62,95.73,10181.0,95.98,96.14,95.62,95.73,10181.0
2018-04-10 10:10:00,95.76,96.0,95.63,95.98,9728.0,95.76,96.0,95.63,95.98,9728.0
2018-04-10 10:20:00,95.9,96.14,95.77,95.96,7729.0,95.9,96.14,95.77,95.96,7729.0
2018-04-10 10:30:00,96.04,96.41,96.04,96.33,5432.0,96.04,96.41,96.04,96.33,5432.0
2018-04-10 10:40:00,96.29,96.45,96.2,96.2,5374.0,96.29,96.45,96.2,96.2,5374.0
2018-04-10 10:50:00,96.21,96.57,96.15,96.5,10252.0,96.21,96.57,96.15,96.5,10252.0
2018-04-10 11:00:00,96.58,96.75,96.31,96.33,9306.0,96.58,96.75,96.31,96.33,9306.0
2018-04-10 11:10:00,96.35,96.59,96.27,96.49,7656.0,96.35,96.59,96.27,96.49,7656.0
2018-04-10 11:20:00,96.54,96.74,96.45,96.49,7976.0,96.54,96.74,96.45,96.49,7976.0
2018-04-10 11:30:00,96.6,96.87,96.53,96.82,7367.0,96.6,96.87,96.53,96.82,7367.0
2018-04-10 11:40:00,96.86,96.93,96.24,96.38,9121.0,96.86,96.93,96.24,96.38,9121.0
2018-04-10 11:50:00,96.42,96.75,96.36,96.75,5399.0,96.42,96.75,96.36,96.75,5399.0
2018-04-10 12:00:00,96.73,96.81,96.53,96.53,8131.0,96.73,96.81,96.53,96.53,8131.0
2018-04-10 12:10:00,96.64,96.69,96.42,96.5,10769.0,96.64,96.69,96.42,96.5,10769.0
2018-04-10 12:20:00,96.48,96.62,96.0,96.22,15352.0,96.48,96.62,96.0,96.22,15352.0
2018-04-10 12:30:00,96.22,96.43,96.14,96.33,18765.0,96.22,96.43,96.14,96.33,18765.0
2018-04-10 12:40:00,96.35,96.45,96.14,96.45,8159.0,96.35,96.45,96.14,96.45,8159.0
2018-04-10 12:50:00,96.45,96.62,96.36,96.58,9555.0,96.45,96.62,96.36,96.58,9555.0
2018-04-10 13:00:00,96.56,96.64,96.43,96.62,8242.0,96.56,96.64,96.43,96.62,8242.0
2018-04-10 13:10:00,96.56,96.71,96.54,96.54,3318.0,96.56,96.71,96.54,96.54,3318.0
2018-04-10 13:20:00,96.5,96.62,96.42,96.62,3111.0,96.5,96.62,96.42,96.62,3111.0
2018-04-10 13:30:00,96.6,96.74,96.47,96.67,6193.0,96.6,96.74,96.47,96.67,6193.0
2018-04-10 13:40:00,96.62,96.68,96.33,96.42,7416.0,96.62,96.68,96.33,96.42,7416.0
2018-04-10 13:50:00,96.46,96.64,96.42,96.57,5748.0,96.46,96.64,96.42,96.57,5748.0
2018-04-10 14:00:00,96.61,96.85,96.54,96.8,5839.0,96.61,96.85,96.54,96.8,5839.0
2018-04-10 14:10:00,96.82,96.87,96.65,96.69,6008.0,96.82,96.87,96.65,96.69,6008.0
2018-04-10 14:20:00,96.65,96.73,96.58,96.59,5028.0,96.65,96.73,96.58,96.59,5028.0
2018-04-10 14:30:00,96.56,96.73,96.37,96.46,8039.0,96.56,96.73,96.37,96.46,8039.0
2018-04-10 14:40:00,96.45,96.62,96.33,96.48,7305.0,96.45,96.62,96.33,96.48,7305.0
2018-04-10 14:50:00,96.49,96.65,96.48,96.61,5639.0,96.49,96.65,96.48,96.61,5639.0
2018-04-10 15:00:00,96.62,96.76,96.52,96.74,8475.0,96.62,96.76,96.52,96.74,8475.0
2018-04-10 15:10:00,96.81,97.09,96.74,97.01,19243.0,96.81,97.09,96.74,97.01,19243.0
2018-04-10 15:20:00,97.01,97.02,96.58,96.9,18064.0,97.01,97.02,96.58,96.9,18064.0
2018-04-10 15:30:00,96.89,96.89,96.48,96.61,27446.0,96.89,96.89,96.48,96.61,27446.0
2018-04-10 15:40:00,96.63,96.74,96.55,96.73,34052.0,96.63,96.74,96.55,96.73,34052.0
2018-04-10 15:50:00,96.75,96.8,96.51,96.61,56942.0,96.75,96.8,96.51,96.61,56942.0
2018-04-11 09:30:00,95.91,96.55,95.91,96.4,13073.0,95.91,96.55,95.91,96.4,13073.0
2018-04-11 09:40:00,96.48,96.69,96.37,96.42,9253.0,96.48,96.69,96.37,96.42,9253.0
2018-04-11 09:50:00,96.43,96.7,96.43,96.59,5300.0,96.43,96.7,96.43,96.59,5300.0
2018-04-11 10:00:00,96.57,96.61,96.33,96.53,11942.0,96.57,96.61,96.33,96.53,11942.0
2018-04-11 10:10:00,96.47,96.66,96.45,96.45,11038.0,96.47,96.66,96.45,96.45,11038.0
2018-04-11 10:20:00,96.48,96.65,96.39,96.65,58391.0,96.48,96.65,96.39,96.65,58391.0
2018-04-11 10:30:00,96.6,96.65,96.55,96.57,9285.0,96.6,96.65,96.55,96.57,9285.0
2018-04-11 10:40:00,96.65,96.65,96.43,96.44,12607.0,96.65,96.65,96.43,96.44,12607.0
2018-04-11 10:50:00,96.42,96.45,96.0,96.03,27470.0,96.42,96.45,96.0,96.03,27470.0
2018-04-11 11:00:00,96.02,96.08,95.86,96.07,12846.0,96.02,96.08,95.86,96.07,12846.0
2018-04-11 11:10:00,96.07,96.29,95.93,96.24,6809.0,96.07,96.29,95.93,96.24,6809.0
2018-04-11 11:20:00,96.2,96.6,96.08,96.46,8113.0,96.2,96.6,96.08,96.46,8113.0
2018-04-11 11:30:00,96.45,96.5,96.32,96.37,6542.0,96.45,96.5,96.32,96.37,6542.0
2018-04-11 11:40:00,96.42,96.49,96.35,96.47,4959.0,96.42,96.49,96.35,96.47,4959.0
2018-04-11 11:50:00,96.47,96.54,96.32,96.42,10731.0,96.47,96.54,96.32,96.42,10731.0
2018-04-11 12:00:00,96.42,96.55,96.28,96.46,23093.0,96.42,96.55,96.28,96.46,23093.0
2018-04-11 12:10:00,96.47,96.55,96.28,96.43,11362.0,96.47,96.55,96.28,96.43,11362.0
2018-04-11 12:20:00,96.43,96.52,96.43,96.5,3445.0,96.43,96.52,96.43,96.5,3445.0
2018-04-11 12:30:00,96.42,96.48,96.35,96.4,5053.0,96.42,96.48,96.35,96.4,5053.0
2018-04-11 12:40:00,96.43,96.54,96.36,96.46,9803.0,96.43,96.54,96.36,96.46,9803.0
2018-04-11 12:50:00,96.5,96.5,96.35,96.46,5037.0,96.5,96.5,96.35,96.46,5037.0
2018-04-11 13:00:00,96.5,96.6,96.4,96.44,10048.0,96.5,96.6,96.4,96.44,10048.0
2018-04-11 13:10:00,96.34,96.5,96.33,96.5,9710.0,96.34,96.5,96.33,96.5,9710.0
2018-04-11 13:20:00,96.5,96.54,96.42,96.46,18572.0,96.5,96.54,96.42,96.46,18572.0
2018-04-11 13:30:00,96.5,96.54,96.35,96.42,32474.0,96.5,96.54,96.35,96.42,32474.0
2018-04-11 13:40:00,96.47,96.52,96.29,96.41,6225.0,96.47,96.52,96.29,96.41,6225.0
2018-04-11 13:50:00,96.38,96.5,96.35,96.46,4613.0,96.38,96.5,96.35,96.46,4613.0
2018-04-11 14:00:00,96.47,96.6,96.29,96.29,6950.0,96.47,96.6,96.29,96.29,6950.0
2018-04-11 14:10:00,96.34,96.55,96.28,96.55,8749.0,96.34,96.55,96.28,96.55,8749.0
2018-04-11 14:20:00,96.55,96.59,96.45,96.47,5457.0,96.55,96.59,96.45,96.47,5457.0
2018-04-11 14:30:00,96.45,96.58,96.44,96.53,8558.0,96.45,96.58,96.44,96.53,8558.0
2018-04-11 14:40:00,96.53,96.58,96.33,96.41,7149.0,96.53,96.58,96.33,96.41,7149.0
2018-04-11 14:50:00,96.36,96.36,96.2,96.27,7921.0,96.36,96.36,96.2,96.27,7921.0
2018-04-11 15:00:00,96.32,96.36,95.92,95.97,8530.0,96.32,96.36,95.92,95.97,8530.0
2018-04-11 15:10:00,95.98,96.0,95.75,95.91,17846.0,95.98,96.0,95.75,95.91,17846.0
2018-04-11 15:20:00,95.9,95.96,95.79,95.85,9009.0,95.9,95.96,95.79,95.85,9009.0
2018-04-11 15:30:00,95.86,95.99,95.86,95.89,11841.0,95.86,95.99,95.86,95.89,11841.0
2018-04-11 15:40:00,95.9,95.96,95.85,95.87,19722.0,95.9,95.96,95.85,95.87,19722.0
2018-04-11 15:50:00,95.86,96.04,95.79,95.97,70425.0,95.86,96.04,95.79,95.97,70425.0
2018-04-12 09:30:00,96.24,96.63,96.1,96.1,11358.0,96.24,96.63,96.1,96.1,11358.0
2018-04-12 09:40:00,96.09,96.46,96.09,96.45,5044.0,96.09,96.46,96.09,96.45,5044.0
2018-04-12 09:50:00,96.45,96.6,96.29,96.46,10748.0,96.45,96.6,96.29,96.46,10748.0
2018-04-12 10:00:00,96.48,96.5,96.27,96.44,9942.0,96.48,96.5,96.27,96.44,9942.0
2018-04-12 10:10:00,96.42,96.88,96.36,96.81,12187.0,96.42,96.88,96.36,96.81,12187.0
2018-04-12 10:20:00,96.87,97.0,96.66,96.7,7250.0,96.87,97.0,96.66,96.7,7250.0
2018-04-12 10:30:00,96.69,96.69,96.54,96.59,26350.0,96.69,96.69,96.54,96.59,26350.0
2018-04-12 10:40:00,96.64,96.78,96.53,96.71,9315.0,96.64,96.78,96.53,96.71,9315.0
2018-04-12 10:50:00,96.71,96.83,96.59,96.62,6993.0,96.71,96.83,96.59,96.62,6993.0
2018-04-12 11:00:00,96.63,96.78,96.58,96.78,7701.0,96.63,96.78,96.58,96.78,7701.0
2018-04-12 11:10:00,96.86,96.87,96.64,96.71,6150.0,96.86,96.87,96.64,96.71,6150.0
2018-04-12 11:20:00,96.76,96.84,96.72,96.72,6611.0,96.76,96.84,96.72,96.72,6611.0
2018-04-12 11:30:00,96.77,96.77,96.53,96.53,10417.0,96.77,96.77,96.53,96.53,10417.0
2018-04-12 11:40:00,96.49,96.61,96.39,96.44,5816.0,96.49,96.61,96.39,96.44,5816.0
2018-04-12 11:50:00,96.48,96.5,96.26,96.42,8438.0,96.48,96.5,96.26,96.42,8438.0
2018-04-12 12:00:00,96.41,96.67,96.4,96.56,7254.0,96.41,96.67,96.4,96.56,7254.0
2018-04-12 12:10:00,96.55,96.63,96.41,96.59,7543.0,96.55,96.63,96.41,96.59,7543.0
2018-04-12 12:20:00,96.59,96.64,96.44,96.54,4950.0,96.59,96.64,96.44,96.54,4950.0
2018-04-12 12:30:00,96.6,96.6,96.4,96.45,5128.0,96.6,96.6,96.4,96.45,5128.0
2018-04-12 12:40:00,96.46,96.72,96.46,96.69,7000.0,96.46,96.72,96.46,96.69,7000.0
2018-04-12 12:50:00,96.69,96.78,96.61,96.74,7453.0,96.69,96.78,96.61,96.74,7453.0
2018-04-12 13:00:00,96.73,96.9,96.66,96.7,6370.0,96.73,96.9,96.66,96.7,6370.0
2018-04-12 13:10:00,96.78,96.78,96.57,96.57,4635.0,96.78,96.78,96.57,96.57,4635.0
2018-04-12 13:20:00,96.56,96.62,96.25,96.38,7198.0,96.56,96.62,96.25,96.38,7198.0
2018-04-12 13:30:00,96.32,96.5,96.24,96.42,6028.0,96.32,96.5,96.24,96.42,6028.0
2018-04-12 13:40:00,96.39,96.59,96.38,96.43,11550.0,96.39,96.59,96.38,96.43,11550.0
2018-04-12 13:50:00,96.38,96.57,96.28,96.33,7159.0,96.38,96.57,96.28,96.33,7159.0
2018-04-12 14:00:00,96.38,96.59,96.36,96.5,5621.0,96.38,96.59,96.36,96.5,5621.0
2018-04-12 14:10:00,96.5,96.65,96.49,96.6,10801.0,96.5,96.65,96.49,96.6,10801.0
2018-04-12 14:20:00,96.56,96.63,96.37,96.39,8148.0,96.56,96.63,96.37,96.39,8148.0
2018-04-12 14:30:00,96.45,96.51,96.35,96.43,4900.0,96.45,96.51,96.35,96.43,4900.0
2018-04-12 14:40:00,96.43,96.5,96.37,96.43,7004.0,96.43,96.5,96.37,96.43,7004.0
2018-04-12 14:50:00,96.42,96.63,96.4,96.63,6694.0,96.42,96.63,96.4,96.63,6694.0
2018-04-12 15:00:00,96.65,96.65,96.4,96.49,8313.0,96.65,96.65,96.4,96.49,8313.0
2018-04-12 15:10:00,96.42,96.61,96.41,96.59,7651.0,96.42,96.61,96.41,96.59,7651.0
2018-04-12 15:20:00,96.59,96.66,96.45,96.57,35735.0,96.59,96.66,96.45,96.57,35735.0
2018-04-12 15:30:00,96.59,96.6,96.49,96.57,13244.0,96.59,96.6,96.49,96.57,13244.0
2018-04-12 15:40:00,96.59,96.61,96.13,96.18,25298.0,96.59,96.61,96.13,96.18,25298.0
2018-04-12 15:50:00,96.2,96.26,96.11,96.12,50013.0,96.2,96.26,96.11,96.12,50013.0
2018-04-13 09:30:00,98.5,98.5,97.54,97.79,31480.0,98.5,98.5,97.54,97.79,31480.0
2018-04-13 09:40:00,97.76,97.76,97.11,97.17,17758.0,97.76,97.76,97.11,97.17,17758.0
2018-04-13 09:50:00,97.19,97.53,96.9,97.51,18151.0,97.19,97.53,96.9,97.51,18151.0
2018-04-13 10:00:00,97.5,97.51,97.1,97.23,19512.0,97.5,97.51,97.1,97.23,19512.0
2018-04-13 10:10:00,97.24,97.45,97.18,97.44,10293.0,97.24,97.45,97.18,97.44,10293.0
2018-04-13 10:20:00,97.43,97.46,97.1,97.26,10566.0,97.43,97.46,97.1,97.26,10566.0
2018-04-13 10:30:00,97.25,97.47,97.15,97.34,11768.0,97.25,97.47,97.15,97.34,11768.0
2018-04-13 10:40:00,97.39,97.42,97.17,97.34,8884.0,97.39,97.42,97.17,97.34,8884.0
2018-04-13 10:50:00,97.34,97.34,97.0,97.0,6746.0,97.34,97.34,97.0,97.0,6746.0
2018-04-13 11:00:00,96.95,97.12,96.85,97.12,9067.0,96.95,97.12,96.85,97.12,9067.0
2018-04-13 11:10:00,97.13,97.2,96.98,97.11,11600.0,97.13,97.2,96.98,97.11,11600.0
2018-04-13 11:20:00,97.12,97.27,97.03,97.03,8848.0,97.12,97.27,97.03,97.03,8848.0
2018-04-13 11:30:00,97.08,97.63,97.05,97.25,14614.0,97.08,97.63,97.05,97.25,14614.0
2018-04-13 11:40:00,97.22,97.38,97.15,97.23,7197.0,97.22,97.38,97.15,97.23,7197.0
2018-04-13 11:50:00,97.14,97.26,96.9,97.15,14149.0,97.14,97.26,96.9,97.15,14149.0
2018-04-13 12:00:00,97.17,97.32,97.16,97.19,10469.0,97.17,97.32,97.16,97.19,10469.0
2018-04-13 12:10:00,97.25,97.34,97.16,97.24,11322.0,97.25,97.34,97.16,97.24,11322.0
2018-04-13 12:20:00,97.24,97.46,97.23,97.46,6545.0,97.24,97.46,97.23,97.46,6545.0
2018-04-13 12:30:00,97.44,97.44,97.21,97.26,8567.0,97.44,97.44,97.21,97.26,8567.0
2018-04-13 12:40:00,97.28,97.36,97.19,97.23,8128.0,97.28,97.36,97.19,97.23,8128.0
2018-04-13 12:50:00,97.3,97.3,97.17,97.25,5800.0,97.3,97.3,97.17,97.25,5800.0
2018-04-13 13:00:00,97.27,97.29,97.24,97.24,4525.0,97.27,97.29,97.24,97.24,4525.0
2018-04-13 13:10:00,97.26,97.32,97.23,97.3,4500.0,97.26,97.32,97.23,97.3,4500.0
2018-04-13 13:20:00,97.32,97.44,97.27,97.4,8056.0,97.32,97.44,97.27,97.4,8056.0
2018-04-13 13:30:00,97.42,97.47,97.28,97.43,16169.0,97.42,97.47,97.28,97.43,16169.0
2018-04-13 13:40:00,97.46,97.71,97.46,97.68,16704.0,97.46,97.71,97.46,97.68,16704.0
2018-04-13 13:50:00,97.73,97.8,97.67,97.74,12502.0,97.73,97.8,97.67,97.74,12502.0
2018-04-13 14:00:00,97.71,98.04,97.69,98.04,25740.0,97.71,98.04,97.69,98.04,25740.0
2018-04-13 14:10:00,98.06,98.06,97.66,97.77,22599.0,98.06,98.06,97.66,97.77,22599.0
2018-04-13 14:20:00,97.72,97.96,97.72,97.92,10800.0,97.72,97.96,97.72,97.92,10800.0
2018-04-13 14:30:00,97.92,98.03,97.82,97.82,7010.0,97.92,98.03,97.82,97.82,7010.0
2018-04-13 14:40:00,97.84,97.88,97.74,97.74,11138.0,97.84,97.88,97.74,97.74,11138.0
2018-04-13 14:50:00,97.69,97.72,97.58,97.7,12488.0,97.69,97.72,97.58,97.7,12488.0
2018-04-13 15:00:00,97.66,97.67,97.37,97.51,20577.0,97.66,97.67,97.37,97.51,20577.0
2018-04-13 15:10:00,97.48,97.62,97.27,97.29,24914.0,97.48,97.62,97.27,97.29,24914.0
2018-04-13 15:20:00,97.31,97.48,97.31,97.44,24598.0,97.31,97.48,97.31,97.44,24598.0
2018-04-13 15:30:00,97.4,97.54,97.33,97.54,30443.0,97.4,97.54,97.33,97.54,30443.0
2018-04-13 15:40:00,97.55,97.75,97.55,97.74,46541.0,97.55,97.75,97.55,97.74,46541.0
2018-04-13 15:50:00,97.77,97.87,97.68,97.71,70640.0,97.77,97.87,97.68,97.71,70640.0
2018-04-16 09:30:00,98.34,98.34,97.42,98.06,14078.0,98.34,98.34,97.42,98.06,14078.0
2018-04-16 09:40:00,98.11,98.21,97.83,98.0,4465.0,98.11,98.21,97.83,98.0,4465.0
2018-04-16 09:50:00,97.96,98.09,97.79,98.04,7821.0,97.96,98.09,97.79,98.04,7821.0
2018-04-16 10:00:00,98.05,98.25,97.99,98.2,17919.0,98.05,98.25,97.99,98.2,17919.0
2018-04-16 10:10:00,98.18,98.2,97.61,97.68,17692.0,98.18,98.2,97.61,97.68,17692.0
2018-04-16 10:20:00,97.71,98.08,97.71,98.01,15548.0,97.71,98.08,97.71,98.01,15548.0
2018-04-16 10:30:00,98.02,98.21,97.94,98.08,12167.0,98.02,98.21,97.94,98.08,12167.0
2018-04-16 10:40:00,98.09,98.11,97.91,97.95,10802.0,98.09,98.11,97.91,97.95,10802.0
2018-04-16 10:50:00,97.93,98.22,97.91,98.19,7554.0,97.93,98.22,97.91,98.19,7554.0
2018-04-16 11:00:00,98.22,98.27,97.8,97.87,21908.0,98.22,98.27,97.8,97.87,21908.0
2018-04-16 11:10:00,97.84,97.84,97.5,97.61,10388.0,97.84,97.84,97.5,97.61,10388.0
2018-04-16 11:20:00,97.7,97.92,97.7,97.87,6611.0,97.7,97.92,97.7,97.87,6611.0
2018-04-16 11:30:00,97.89,97.92,97.66,97.89,7577.0,97.89,97.92,97.66,97.89,7577.0
2018-04-16 11:40:00,97.85,97.85,97.69,97.72,7839.0,97.85,97.85,97.69,97.72,7839.0
2018-04-16 11:50:00,97.71,97.87,97.71,97.74,8901.0,97.71,97.87,97.71,97.74,8901.0
2018-04-16 12:00:00,97.78,98.08,97.75,98.08,4954.0,97.78,98.08,97.75,98.08,4954.0
2018-04-16 12:10:00,98.06,98.17,97.93,97.95,7106.0,98.06,98.17,97.93,97.95,7106.0
2018-04-16 12:20:00,97.95,98.17,97.93,98.06,6200.0,97.95,98.17,97.93,98.06,6200.0
2018-04-16 12:30:00,98.04,98.08,97.88,97.94,4604.0,98.04,98.08,97.88,97.94,4604.0
2018-04-16 12:40:00,97.94,98.06,97.89,97.96,6002.0,97.94,98.06,97.89,97.96,6002.0
2018-04-16 12:50:00,98.01,98.19,98.01,98.1,3177.0,98.01,98.19,98.01,98.1,3177.0
2018-04-16 13:00:00,98.1,98.23,98.08,98.2,5701.0,98.1,98.23,98.08,98.2,5701.0
2018-04-16 13:10:00,98.2,98.22,98.05,98.06,6960.0,98.2,98.22,98.05,98.06,6960.0
2018-04-16 13:20:00,98.05,98.11,97.97,98.03,7200.0,98.05,98.11,97.97,98.03,7200.0
2018-04-16 13:30:00,97.97,98.07,97.92,97.94,7500.0,97.97,98.07,97.92,97.94,7500.0
2018-04-16 13:40:00,97.96,98.1,97.95,98.09,8515.0,97.96,98.1,97.95,98.09,8515.0
2018-04-16 13:50:00,98.11,98.3,98.11,98.26,23759.0,98.11,98.3,98.11,98.26,23759.0
2018-04-16 14:00:00,98.23,98.28,97.96,97.99,6620.0,98.23,98.28,97.96,97.99,6620.0
2018-04-16 14:10:00,97.98,98.05,97.87,97.93,6229.0,97.98,98.05,97.87,97.93,6229.0
2018-04-16 14:20:00,97.9,97.99,97.84,97.97,9002.0,97.9,97.99,97.84,97.97,9002.0
2018-04-16 14:30:00,97.97,98.09,97.97,98.01,5700.0,97.97,98.09,97.97,98.01,5700.0
2018-04-16 14:40:00,98.01,98.07,97.97,98.04,4983.0,98.01,98.07,97.97,98.04,4983.0
2018-04-16 14:50:00,98.06,98.06,97.78,97.9,10205.0,98.06,98.06,97.78,97.9,10205.0
2018-04-16 15:00:00,97.82,98.04,97.82,98.04,10887.0,97.82,98.04,97.82,98.04,10887.0
2018-04-16 15:10:00,98.08,98.08,97.92,97.96,8093.0,98.08,98.08,97.92,97.96,8093.0
2018-04-16 15:20:00,97.94,97.99,97.78,97.99,13557.0,97.94,97.99,97.78,97.99,13557.0
2018-04-16 15:30:00,97.93,97.99,97.89,97.94,14915.0,97.93,97.99,97.89,97.94,14915.0
2018-04-16 15:40:00,97.96,98.01,97.83,97.87,28868.0,97.96,98.01,97.83,97.87,28868.0
2018-04-16 15:50:00,97.87,98.1,97.87,98.03,75043.0,97.87,98.1,97.87,98.03,75043.0
2018-04-17 09:30:00,98.57,99.06,98.13,98.39,10628.0,98.57,99.06,98.13,98.39,10628.0
2018-04-17 09:40:00,98.3,98.36,97.8,98.17,13050.0,98.3,98.36,97.8,98.17,13050.0
2018-04-17 09:50:00,98.13,98.21,98.02,98.1,4800.0,98.13,98.21,98.02,98.1,4800.0
2018-04-17 10:00:00,98.12,98.17,97.98,98.08,12741.0,98.12,98.17,97.98,98.08,12741.0
2018-04-17 10:10:00,98.08,98.16,97.93,98.04,10000.0,98.08,98.16,97.93,98.04,10000.0
2018-04-17 10:20:00,98.08,98.31,98.01,98.31,7658.0,98.08,98.31,98.01,98.31,7658.0
2018-04-17 10:30:00,98.35,98.42,98.11,98.14,11522.0,98.35,98.42,98.11,98.14,11522.0
2018-04-17 10:40:00,98.14,98.17,98.01,98.09,8460.0,98.14,98.17,98.01,98.09,8460.0
2018-04-17 10:50:00,98.1,98.36,98.09,98.36,10830.0,98.1,98.36,98.09,98.36,10830.0
2018-04-17 11:00:00,98.43,98.57,98.42,98.57,8120.0,98.43,98.57,98.42,98.57,8120.0
2018-04-17 11:10:00,98.58,98.59,98.22,98.28,12595.0,98.58,98.59,98.22,98.28,12595.0
2018-04-17 11:20:00,98.28,98.58,98.23,98.51,10357.0,98.28,98.58,98.23,98.51,10357.0
2018-04-17 11:30:00,98.52,98.6,98.42,98.55,8745.0,98.52,98.6,98.42,98.55,8745.0
2018-04-17 11:40:00,98.58,98.59,98.33,98.42,7585.0,98.58,98.59,98.33,98.42,7585.0
2018-04-17 11:50:00,98.46,98.58,98.4,98.42,8057.0,98.46,98.58,98.4,98.42,8057.0
2018-04-17 12:00:00,98.42,98.72,98.42,98.61,8046.0,98.42,98.72,98.42,98.61,8046.0
2018-04-17 12:10:00,98.64,98.79,98.61,98.72,9451.0,98.64,98.79,98.61,98.72,9451.0
2018-04-17 12:20:00,98.73,98.74,98.46,98.54,14036.0,98.73,98.74,98.46,98.54,14036.0
2018-04-17 12:30:00,98.54,98.6,98.34,98.47,11044.0,98.54,98.6,98.34,98.47,11044.0
2018-04-17 12:40:00,98.48,98.52,98.39,98.47,6151.0,98.48,98.52,98.39,98.47,6151.0
2018-04-17 12:50:00,98.52,98.67,98.51,98.56,9382.0,98.52,98.67,98.51,98.56,9382.0
2018-04-17 13:00:00,98.5,98.63,98.49,98.58,8300.0,98.5,98.63,98.49,98.58,8300.0
2018-04-17 13:10:00,98.58,98.6,98.23,98.27,9400.0,98.58,98.6,98.23,98.27,9400.0
2018-04-17 13:20:00,98.3,98.39,98.15,98.35,9322.0,98.3,98.39,98.15,98.35,9322.0
2018-04-17 13:30:00,98.35,98.42,98.32,98.39,4400.0,98.35,98.42,98.32,98.39,4400.0
2018-04-17 13:40:00,98.35,98.36,98.24,98.34,5000.0,98.35,98.36,98.24,98.34,5000.0
2018-04-17 13:50:00,98.35,98.35,98.23,98.28,6837.0,98.35,98.35,98.23,98.28,6837.0
2018-04-17 14:00:00,98.29,98.4,98.26,98.29,8715.0,98.29,98.4,98.26,98.29,8715.0
2018-04-17 14:10:00,98.28,98.42,98.21,98.21,7613.0,98.28,98.42,98.21,98.21,7613.0
2018-04-17 14:20:00,98.19,98.22,98.07,98.2,9020.0,98.19,98.22,98.07,98.2,9020.0
2018-04-17 14:30:00,98.21,98.28,98.19,98.25,9409.0,98.21,98.28,98.19,98.25,9409.0
2018-04-17 14:40:00,98.27,98.34,98.25,98.31,8642.0,98.27,98.34,98.25,98.31,8642.0
2018-04-17 14:50:00,98.27,98.29,98.2,98.29,8654.0,98.27,98.29,98.2,98.29,8654.0
2018-04-17 15:00:00,98.27,98.54,98.26,98.54,7461.0,98.27,98.54,98.26,98.54,7461.0
2018-04-17 15:10:00,98.54,98.69,98.5,98.67,13677.0,98.54,98.69,98.5,98.67,13677.0
2018-04-17 15:20:00,98.69,98.8,98.64,98.67,16693.0,98.69,98.8,98.64,98.67,16693.0
2018-04-17 15:30:00,98.69,98.73,98.6,98.7,18742.0,98.69,98.73,98.6,98.7,18742.0
2018-04-17 15:40:00,98.69,98.83,98.63,98.79,35211.0,98.69,98.83,98.63,98.79,35211.0
2018-04-17 15:50:00,98.81,98.83,98.72,98.79,70353.0,98.81,98.83,98.72,98.79,70353.0
2018-04-18 09:30:00,98.88,99.46,98.88,99.01,12502.0,98.88,99.46,98.88,99.01,12502.0
2018-04-18 09:40:00,99.06,99.2,98.82,98.97,6524.0,99.06,99.2,98.82,98.97,6524.0
2018-04-18 09:50:00,98.92,99.1,98.81,99.1,9472.0,98.92,99.1,98.81,99.1,9472.0
2018-04-18 10:00:00,99.08,99.21,99.0,99.19,27982.0,99.08,99.21,99.0,99.19,27982.0
2018-04-18 10:10:00,99.17,99.22,99.01,99.2,9400.0,99.17,99.22,99.01,99.2,9400.0
2018-04-18 10:20:00,99.17,99.33,99.11,99.33,11901.0,99.17,99.33,99.11,99.33,11901.0
2018-04-18 10:30:00,99.33,99.43,99.2,99.33,14631.0,99.33,99.43,99.2,99.33,14631.0
2018-04-18 10:40:00,99.39,99.43,99.22,99.31,7673.0,99.39,99.43,99.22,99.31,7673.0
2018-04-18 10:50:00,99.29,99.56,99.25,99.54,7932.0,99.29,99.56,99.25,99.54,7932.0
2018-04-18 11:00:00,99.51,99.64,99.44,99.64,7400.0,99.51,99.64,99.44,99.64,7400.0
2018-04-18 11:10:00,99.62,100.11,99.61,100.11,29165.0,99.62,100.11,99.61,100.11,29165.0
2018-04-18 11:20:00,100.15,100.3,99.89,100.0,23370.0,100.15,100.3,99.89,100.0,23370.0
2018-04-18 11:30:00,100.01,100.07,99.78,99.82,9600.0,100.01,100.07,99.78,99.82,9600.0
2018-04-18 11:40:00,99.84,99.94,99.73,99.94,12479.0,99.84,99.94,99.73,99.94,12479.0
2018-04-18 11:50:00,99.93,99.93,99.66,99.66,11140.0,99.93,99.93,99.66,99.66,11140.0
2018-04-18 12:00:00,99.66,99.86,99.64,99.79,5941.0,99.66,99.86,99.64,99.79,5941.0
2018-04-18 12:10:00,99.75,99.85,99.75,99.82,10566.0,99.75,99.85,99.75,99.82,10566.0
2018-04-18 12:20:00,99.8,99.8,99.6,99.74,12096.0,99.8,99.8,99.6,99.74,12096.0
2018-04-18 12:30:00,99.69,99.72,99.58,99.61,11010.0,99.69,99.72,99.58,99.61,11010.0
2018-04-18 12:40:00,99.64,99.76,99.61,99.71,9100.0,99.64,99.76,99.61,99.71,9100.0
2018-04-18 12:50:00,99.79,100.04,99.76,99.97,10431.0,99.79,100.04,99.76,99.97,10431.0
2018-04-18 13:00:00,99.97,100.01,99.76,99.8,10124.0,99.97,100.01,99.76,99.8,10124.0
2018-04-18 13:10:00,99.8,99.92,99.79,99.92,14626.0,99.8,99.92,99.79,99.92,14626.0
2018-04-18 13:20:00,99.92,99.94,99.83,99.83,14347.0,99.92,99.94,99.83,99.83,14347.0
2018-04-18 13:30:00,99.85,99.85,99.64,99.68,14975.0,99.85,99.85,99.64,99.68,14975.0
2018-04-18 13:40:00,99.66,99.68,99.52,99.59,15810.0,99.66,99.68,99.52,99.59,15810.0
2018-04-18 13:50:00,99.58,99.58,99.39,99.41,20776.0,99.58,99.58,99.39,99.41,20776.0
2018-04-18 14:00:00,99.42,99.71,99.27,99.69,16753.0,99.42,99.71,99.27,99.69,16753.0
2018-04-18 14:10:00,99.68,99.75,99.58,99.62,12038.0,99.68,99.75,99.58,99.62,12038.0
2018-04-18 14:20:00,99.67,99.69,99.51,99.56,9531.0,99.67,99.69,99.51,99.56,9531.0
2018-04-18 14:30:00,99.57,99.62,99.44,99.48,12262.0,99.57,99.62,99.44,99.48,12262.0
2018-04-18 14:40:00,99.5,99.57,99.43,99.55,13058.0,99.5,99.57,99.43,99.55,13058.0
2018-04-18 14:50:00,99.54,99.59,99.4,99.47,15090.0,99.54,99.59,99.4,99.47,15090.0
2018-04-18 15:00:00,99.43,99.5,99.36,99.5,12066.0,99.43,99.5,99.36,99.5,12066.0
2018-04-18 15:10:00,99.5,99.52,99.41,99.49,17080.0,99.5,99.52,99.41,99.49,17080.0
2018-04-18 15:20:00,99.45,99.47,99.25,99.3,16742.0,99.45,99.47,99.25,99.3,16742.0
2018-04-18 15:30:00,99.31,99.36,99.25,99.25,17825.0,99.31,99.36,99.25,99.25,17825.0
2018-04-18 15:40:00,99.25,99.32,99.16,99.29,36372.0,99.25,99.32,99.16,99.29,36372.0
2018-04-18 15:50:00,99.28,99.33,99.19,99.22,63555.0,99.28,99.33,99.19,99.22,63555.0
2018-04-19 09:30:00,99.21,100.1,98.92,99.09,10449.0,99.21,100.1,98.92,99.09,10449.0
2018-04-19 09:40:00,99.06,99.1,98.85,98.96,16923.0,99.06,99.1,98.85,98.96,16923.0
2018-04-19 09:50:00,98.92,98.95,98.41,98.95,12950.0,98.92,98.95,98.41,98.95,12950.0
2018-04-19 10:00:00,99.0,99.05,98.71,98.79,10848.0,99.0,99.05,98.71,98.79,10848.0
2018-04-19 10:10:00,98.7,98.96,98.62,98.81,13022.0,98.7,98.96,98.62,98.81,13022.0
2018-04-19 10:20:00,98.8,98.8,98.38,98.52,11936.0,98.8,98.8,98.38,98.52,11936.0
2018-04-19 10:30:00,98.47,99.0,98.35,98.99,10071.0,98.47,99.0,98.35,98.99,10071.0
2018-04-19 10:40:00,98.94,98.94,98.44,98.52,5065.0,98.94,98.94,98.44,98.52,5065.0
2018-04-19 10:50:00,98.48,98.66,98.32,98.57,8314.0,98.48,98.66,98.32,98.57,8314.0
2018-04-19 11:00:00,98.62,98.75,98.61,98.63,8332.0,98.62,98.75,98.61,98.63,8332.0
2018-04-19 11:10:00,98.52,98.61,98.42,98.55,4350.0,98.52,98.61,98.42,98.55,4350.0
2018-04-19 11:20:00,98.51,98.62,98.3,98.5,7631.0,98.51,98.62,98.3,98.5,7631.0
2018-04-19 11:30:00,98.53,98.53,98.24,98.24,6242.0,98.53,98.53,98.24,98.24,6242.0
2018-04-19 11:40:00,98.27,98.33,98.17,98.18,6521.0,98.27,98.33,98.17,98.18,6521.0
2018-04-19 11:50:00,98.2,98.23,98.0,98.04,10894.0,98.2,98.23,98.0,98.04,10894.0
2018-04-19 12:00:00,98.06,98.06,97.66,97.69,6610.0,98.06,98.06,97.66,97.69,6610.0
2018-04-19 12:10:00,97.72,97.94,97.53,97.8,7805.0,97.72,97.94,97.53,97.8,7805.0
2018-04-19 12:20:00,97.87,97.96,97.77,97.9,6490.0,97.87,97.96,97.77,97.9,6490.0
2018-04-19 12:30:00,97.89,98.0,97.8,97.88,6200.0,97.89,98.0,97.8,97.88,6200.0
2018-04-19 12:40:00,97.88,98.02,97.71,97.97,5173.0,97.88,98.02,97.71,97.97,5173.0
2018-04-19 12:50:00,97.98,98.01,97.67,97.8,8269.0,97.98,98.01,97.67,97.8,8269.0
2018-04-19 13:00:00,97.83,97.88,97.63,97.66,5610.0,97.83,97.88,97.63,97.66,5610.0
2018-04-19 13:10:00,97.7,97.75,97.54,97.63,5585.0,97.7,97.75,97.54,97.63,5585.0
2018-04-19 13:20:00,97.68,97.79,97.61,97.79,9924.0,97.68,97.79,97.61,97.79,9924.0
2018-04-19 13:30:00,97.8,97.9,97.68,97.83,7185.0,97.8,97.9,97.68,97.83,7185.0
2018-04-19 13:40:00,97.83,97.93,97.75,97.84,8482.0,97.83,97.93,97.75,97.84,8482.0
2018-04-19 13:50:00,97.88,98.03,97.77,97.84,7500.0,97.88,98.03,97.77,97.84,7500.0
2018-04-19 14:00:00,97.8,97.98,97.73,97.98,11301.0,97.8,97.98,97.73,97.98,11301.0
2018-04-19 14:10:00,97.98,98.08,97.87,97.96,7053.0,97.98,98.08,97.87,97.96,7053.0
2018-04-19 14:20:00,97.91,97.96,97.68,97.93,11153.0,97.91,97.96,97.68,97.93,11153.0
2018-04-19 14:30:00,97.91,98.03,97.85,97.93,7668.0,97.91,98.03,97.85,97.93,7668.0
2018-04-19 14:40:00,97.99,98.11,97.95,97.97,7415.0,97.99,98.11,97.95,97.97,7415.0
2018-04-19 14:50:00,97.96,98.09,97.91,98.0,12543.0,97.96,98.09,97.91,98.0,12543.0
2018-04-19 15:00:00,98.02,98.04,97.83,97.99,13016.0,98.02,98.04,97.83,97.99,13016.0
2018-04-19 15:10:00,97.97,98.04,97.85,97.96,10752.0,97.97,98.04,97.85,97.96,10752.0
2018-04-19 15:20:00,97.93,97.95,97.77,97.84,14004.0,97.93,97.95,97.77,97.84,14004.0
2018-04-19 15:30:00,97.81,98.32,97.77,98.21,15584.0,97.81,98.32,97.77,98.21,15584.0
2018-04-19 15:40:00,98.15,98.26,97.99,98.04,23570.0,98.15,98.26,97.99,98.04,23570.0
2018-04-19 15:50:00,98.06,98.08,97.94,98.04,40418.0,98.06,98.08,97.94,98.04,40418.0
2018-04-20 09:30:00,98.38,98.45,98.18,98.26,49028.0,98.38,98.45,98.18,98.26,49028.0
2018-04-20 09:40:00,98.21,98.22,98.01,98.07,7580.0,98.21,98.22,98.01,98.07,7580.0
2018-04-20 09:50:00,98.0,98.12,97.89,97.93,5029.0,98.0,98.12,97.89,97.93,5029.0
2018-04-20 10:00:00,97.84,97.88,97.43,97.51,12094.0,97.84,97.88,97.43,97.51,12094.0
2018-04-20 10:10:00,97.48,97.63,97.43,97.6,6990.0,97.48,97.63,97.43,97.6,6990.0
2018-04-20 10:20:00,97.73,97.74,97.54,97.71,5096.0,97.73,97.74,97.54,97.71,5096.0
2018-04-20 10:30:00,97.69,97.82,97.61,97.71,3537.0,97.69,97.82,97.61,97.71,3537.0
2018-04-20 10:40:00,97.7,97.7,97.34,97.34,4700.0,97.7,97.7,97.34,97.34,4700.0
2018-04-20 10:50:00,97.34,97.46,97.25,97.31,5011.0,97.34,97.46,97.25,97.31,5011.0
2018-04-20 11:00:00,97.34,97.36,97.15,97.25,8233.0,97.34,97.36,97.15,97.25,8233.0
2018-04-20 11:10:00,97.26,97.53,97.12,97.42,22302.0,97.26,97.53,97.12,97.42,22302.0
2018-04-20 11:20:00,97.39,97.42,97.16,97.25,6074.0,97.39,97.42,97.16,97.25,6074.0
2018-04-20 11:30:00,97.25,97.53,97.22,97.45,4881.0,97.25,97.53,97.22,97.45,4881.0
2018-04-20 11:40:00,97.43,97.55,97.38,97.44,4859.0,97.43,97.55,97.38,97.44,4859.0
2018-04-20 11:50:00,97.41,97.43,97.28,97.34,6625.0,97.41,97.43,97.28,97.34,6625.0
2018-04-20 12:00:00,97.32,97.43,97.27,97.43,2802.0,97.32,97.43,97.27,97.43,2802.0
2018-04-20 12:10:00,97.4,97.43,97.22,97.23,3956.0,97.4,97.43,97.22,97.23,3956.0
2018-04-20 12:20:00,97.27,97.44,97.26,97.33,2439.0,97.27,97.44,97.26,97.33,2439.0
2018-04-20 12:30:00,97.34,97.61,97.3,97.46,4424.0,97.34,97.61,97.3,97.46,4424.0
2018-04-20 12:40:00,97.4,97.42,97.28,97.32,3647.0,97.4,97.42,97.28,97.32,3647.0
2018-04-20 12:50:00,97.32,97.47,97.32,97.42,3175.0,97.32,97.47,97.32,97.42,3175.0
2018-04-20 13:00:00,97.43,97.46,97.35,97.35,3600.0,97.43,97.46,97.35,97.35,3600.0
2018-04-20 13:10:00,97.35,97.46,97.32,97.32,3700.0,97.35,97.46,97.32,97.32,3700.0
2018-04-20 13:20:00,97.29,97.33,97.14,97.28,6329.0,97.29,97.33,97.14,97.28,6329.0
2018-04-20 13:30:00,97.34,97.47,97.25,97.47,2400.0,97.34,97.47,97.25,97.47,2400.0
2018-04-20 13:40:00,97.47,97.57,97.43,97.44,2900.0,97.47,97.57,97.43,97.44,2900.0
2018-04-20 13:50:00,97.46,97.58,97.42,97.5,6502.0,97.46,97.58,97.42,97.5,6502.0
2018-04-20 14:00:00,97.5,97.59,97.47,97.59,3600.0,97.5,97.59,97.47,97.59,3600.0
2018-04-20 14:10:00,97.59,97.59,97.42,97.43,3348.0,97.59,97.59,97.42,97.43,3348.0
2018-04-20 14:20:00,97.43,97.52,97.36,97.5,4205.0,97.43,97.52,97.36,97.5,4205.0
2018-04-20 14:30:00,97.51,97.53,97.33,97.33,3930.0,97.51,97.53,97.33,97.33,3930.0
2018-04-20 14:40:00,97.4,97.44,97.32,97.34,5147.0,97.4,97.44,97.32,97.34,5147.0
2018-04-20 14:50:00,97.34,97.38,97.27,97.36,5333.0,97.34,97.38,97.27,97.36,5333.0
2018-04-20 15:00:00,97.36,97.36,97.02,97.06,9107.0,97.36,97.36,97.02,97.06,9107.0
2018-04-20 15:10:00,97.08,97.26,97.05,97.1,7073.0,97.08,97.26,97.05,97.1,7073.0
2018-04-20 15:20:00,97.08,97.29,97.07,97.24,6370.0,97.08,97.29,97.07,97.24,6370.0
2018-04-20 15:30:00,97.24,97.45,97.11,97.41,16832.0,97.24,97.45,97.11,97.41,16832.0
2018-04-20 15:40:00,97.44,97.48,97.13,97.2,35075.0,97.44,97.48,97.13,97.2,35075.0
2018-04-20 15:50:00,97.21,97.31,97.06,97.31,66687.0,97.21,97.31,97.06,97.31,66687.0
2018-04-23 09:30:00,97.44,97.99,97.11,97.6,11202.0,97.44,97.99,97.11,97.6,11202.0
2018-04-23 09:40:00,97.39,97.77,97.28,97.77,3380.0,97.39,97.77,97.28,97.77,3380.0
2018-04-23 09:50:00,97.77,98.24,97.73,98.17,13078.0,97.77,98.24,97.73,98.17,13078.0
2018-04-23 10:00:00,98.16,98.16,97.79,97.97,9521.0,98.16,98.16,97.79,97.97,9521.0
2018-04-23 10:10:00,98.02,98.39,98.02,98.39,10675.0,98.02,98.39,98.02,98.39,10675.0
2018-04-23 10:20:00,98.33,98.44,98.26,98.38,11412.0,98.33,98.44,98.26,98.38,11412.0
2018-04-23 10:30:00,98.35,98.63,98.3,98.44,13192.0,98.35,98.63,98.3,98.44,13192.0
2018-04-23 10:40:00,98.45,98.76,98.45,98.57,13246.0,98.45,98.76,98.45,98.57,13246.0
2018-04-23 10:50:00,98.57,98.86,98.57,98.83,12278.0,98.57,98.86,98.57,98.83,12278.0
2018-04-23 11:00:00,98.8,98.92,98.66,98.92,10190.0,98.8,98.92,98.66,98.92,10190.0
2018-04-23 11:10:00,98.84,99.08,98.78,98.91,6894.0,98.84,99.08,98.78,98.91,6894.0
2018-04-23 11:20:00,98.93,99.03,98.75,98.8,7923.0,98.93,99.03,98.75,98.8,7923.0
2018-04-23 11:30:00,98.8,98.85,98.52,98.58,9235.0,98.8,98.85,98.52,98.58,9235.0
2018-04-23 11:40:00,98.55,98.74,98.55,98.56,7658.0,98.55,98.74,98.55,98.56,7658.0
2018-04-23 11:50:00,98.58,98.73,98.46,98.56,10498.0,98.58,98.73,98.46,98.56,10498.0
2018-04-23 12:00:00,98.53,98.74,98.52,98.63,7323.0,98.53,98.74,98.52,98.63,7323.0
2018-04-23 12:10:00,98.66,98.71,98.52,98.52,6608.0,98.66,98.71,98.52,98.52,6608.0
2018-04-23 12:20:00,98.51,98.58,98.43,98.44,5504.0,98.51,98.58,98.43,98.44,5504.0
2018-04-23 12:30:00,98.41,98.49,98.33,98.46,6305.0,98.41,98.49,98.33,98.46,6305.0
2018-04-23 12:40:00,98.42,98.53,98.4,98.44,7855.0,98.42,98.53,98.4,98.44,7855.0
2018-04-23 12:50:00,98.45,98.5,98.29,98.42,8035.0,98.45,98.5,98.29,98.42,8035.0
2018-04-23 13:00:00,98.41,98.44,98.28,98.31,5599.0,98.41,98.44,98.28,98.31,5599.0
2018-04-23 13:10:00,98.32,98.44,98.3,98.42,5882.0,98.32,98.44,98.3,98.42,5882.0
2018-04-23 13:20:00,98.42,98.54,98.41,98.46,7147.0,98.42,98.54,98.41,98.46,7147.0
2018-04-23 13:30:00,98.46,98.57,98.46,98.57,8386.0,98.46,98.57,98.46,98.57,8386.0
2018-04-23 13:40:00,98.52,98.72,98.5,98.66,9792.0,98.52,98.72,98.5,98.66,9792.0
2018-04-23 13:50:00,98.68,98.86,98.62,98.62,13614.0,98.68,98.86,98.62,98.62,13614.0
2018-04-23 14:00:00,98.57,98.62,98.45,98.49,14310.0,98.57,98.62,98.45,98.49,14310.0
2018-04-23 14:10:00,98.48,98.57,98.38,98.45,11787.0,98.48,98.57,98.38,98.45,11787.0
2018-04-23 14:20:00,98.46,98.51,98.37,98.43,15895.0,98.46,98.51,98.37,98.43,15895.0
2018-04-23 14:30:00,98.41,98.46,98.33,98.38,9766.0,98.41,98.46,98.33,98.38,9766.0
2018-04-23 14:40:00,98.42,98.47,98.25,98.25,9813.0,98.42,98.47,98.25,98.25,9813.0
2018-04-23 14:50:00,98.21,98.22,98.06,98.12,10691.0,98.21,98.22,98.06,98.12,10691.0
2018-04-23 15:00:00,98.09,98.38,98.08,98.21,9776.0,98.09,98.38,98.08,98.21,9776.0
2018-04-23 15:10:00,98.19,98.33,98.12,98.33,13465.0,98.19,98.33,98.12,98.33,13465.0
2018-04-23 15:20:00,98.27,98.41,98.25,98.4,17008.0,98.27,98.41,98.25,98.4,17008.0
2018-04-23 15:30:00,98.35,98.37,98.16,98.16,20904.0,98.35,98.37,98.16,98.16,20904.0
2018-04-23 15:40:00,98.15,98.17,97.99,98.0,33881.0,98.15,98.17,97.99,98.0,33881.0
2018-04-23 15:50:00,97.99,98.11,97.83,98.0,122938.0,97.99,98.11,97.83,98.0,122938.0
2018-04-24 09:30:00,97.84,98.35,97.55,97.74,9633.0,97.84,98.35,97.55,97.74,9633.0
2018-04-24 09:40:00,97.82,98.08,97.76,97.77,23897.0,97.82,98.08,97.76,97.77,23897.0
2018-04-24 09:50:00,97.77,98.02,97.54,97.9,16236.0,97.77,98.02,97.54,97.9,16236.0
2018-04-24 10:00:00,97.96,98.0,97.75,97.85,8852.0,97.96,98.0,97.75,97.85,8852.0
2018-04-24 10:10:00,97.9,98.03,97.42,97.45,12315.0,97.9,98.03,97.42,97.45,12315.0
2018-04-24 10:20:00,97.52,97.56,97.23,97.51,22528.0,97.52,97.56,97.23,97.51,22528.0
2018-04-24 10:30:00,97.48,97.66,97.39,97.5,11961.0,97.48,97.66,97.39,97.5,11961.0
2018-04-24 10:40:00,97.48,97.71,97.41,97.68,10351.0,97.48,97.71,97.41,97.68,10351.0
2018-04-24 10:50:00,97.71,97.71,97.46,97.46,14423.0,97.71,97.71,97.46,97.46,14423.0
2018-04-24 11:00:00,97.48,97.71,97.45,97.71,6780.0,97.48,97.71,97.45,97.71,6780.0
2018-04-24 11:10:00,97.66,97.83,97.54,97.75,10156.0,97.66,97.83,97.54,97.75,10156.0
2018-04-24 11:20:00,97.75,98.07,97.66,98.07,17073.0,97.75,98.07,97.66,98.07,17073.0
2018-04-24 11:30:00,98.04,98.12,97.99,98.11,12317.0,98.04,98.12,97.99,98.11,12317.0
2018-04-24 11:40:00,98.16,98.2,98.05,98.13,6098.0,98.16,98.2,98.05,98.13,6098.0
2018-04-24 11:50:00,98.18,98.23,97.99,98.0,9282.0,98.18,98.23,97.99,98.0,9282.0
2018-04-24 12:00:00,98.0,98.16,97.91,98.04,7800.0,98.0,98.16,97.91,98.04,7800.0
2018-04-24 12:10:00,98.04,98.06,97.79,97.9,16794.0,98.04,98.06,97.79,97.9,16794.0
2018-04-24 12:20:00,97.87,97.99,97.85,97.92,7677.0,97.87,97.99,97.85,97.92,7677.0
2018-04-24 12:30:00,97.88,97.88,97.55,97.59,4340.0,97.88,97.88,97.55,97.59,4340.0
2018-04-24 12:40:00,97.6,97.6,97.34,97.44,9933.0,97.6,97.6,97.34,97.44,9933.0
2018-04-24 12:50:00,97.43,97.45,97.07,97.08,19091.0,97.43,97.45,97.07,97.08,19091.0
2018-04-24 13:00:00,97.06,97.19,97.02,97.12,8597.0,97.06,97.19,97.02,97.12,8597.0
2018-04-24 13:10:00,97.17,97.17,96.98,97.05,6382.0,97.17,97.17,96.98,97.05,6382.0
2018-04-24 13:20:00,97.07,97.16,96.88,96.93,6763.0,97.07,97.16,96.88,96.93,6763.0
2018-04-24 13:30:00,96.98,97.08,96.83,96.83,4671.0,96.98,97.08,96.83,96.83,4671.0
2018-04-24 13:40:00,96.85,96.86,96.59,96.59,5706.0,96.85,96.86,96.59,96.59,5706.0
2018-04-24 13:50:00,96.61,96.63,96.26,96.33,6774.0,96.61,96.63,96.26,96.33,6774.0
2018-04-24 14:00:00,96.3,96.3,96.06,96.28,8979.0,96.3,96.3,96.06,96.28,8979.0
2018-04-24 14:10:00,96.28,96.33,96.03,96.09,5571.0,96.28,96.33,96.03,96.09,5571.0
2018-04-24 14:20:00,96.11,96.38,96.11,96.13,10906.0,96.11,96.38,96.11,96.13,10906.0
2018-04-24 14:30:00,96.13,96.29,95.9,95.95,29117.0,96.13,96.29,95.9,95.95,29117.0
2018-04-24 14:40:00,96.0,96.39,96.0,96.34,13638.0,96.0,96.39,96.0,96.34,13638.0
2018-04-24 14:50:00,96.39,96.48,96.18,96.38,13257.0,96.39,96.48,96.18,96.38,13257.0
2018-04-24 15:00:00,96.41,96.71,96.34,96.59,11163.0,96.41,96.71,96.34,96.59,11163.0
2018-04-24 15:10:00,96.59,96.84,96.54,96.72,18952.0,96.59,96.84,96.54,96.72,18952.0
2018-04-24 15:20:00,96.72,96.86,96.64,96.66,22377.0,96.72,96.86,96.64,96.66,22377.0
2018-04-24 15:30:00,96.64,96.64,96.45,96.56,31046.0,96.64,96.64,96.45,96.56,31046.0
2018-04-24 15:40:00,96.56,96.83,96.41,96.73,30453.0,96.56,96.83,96.41,96.73,30453.0
2018-04-24 15:50:00,96.76,96.87,96.66,96.73,49749.0,96.76,96.87,96.66,96.73,49749.0
2018-04-25 09:30:00,96.56,96.99,96.06,96.06,7085.0,96.56,96.99,96.06,96.06,7085.0
2018-04-25 09:40:00,96.04,96.35,95.09,95.5,21654.0,96.04,96.35,95.09,95.5,21654.0
2018-04-25 09:50:00,95.5,95.71,95.37,95.48,5690.0,95.5,95.71,95.37,95.48,5690.0
2018-04-25 10:00:00,95.48,95.66,95.3,95.35,6098.0,95.48,95.66,95.3,95.35,6098.0
2018-04-25 10:10:00,95.48,95.82,95.42,95.66,18479.0,95.48,95.82,95.42,95.66,18479.0
2018-04-25 10:20:00,95.58,96.03,95.58,96.03,5820.0,95.58,96.03,95.58,96.03,5820.0
2018-04-25 10:30:00,96.04,96.51,96.04,96.41,11070.0,96.04,96.51,96.04,96.41,11070.0
2018-04-25 10:40:00,96.38,96.54,96.31,96.36,4600.0,96.38,96.54,96.31,96.36,4600.0
2018-04-25 10:50:00,96.36,96.37,96.08,96.2,4202.0,96.36,96.37,96.08,96.2,4202.0
2018-04-25 11:00:00,96.23,96.27,96.08,96.08,5100.0,96.23,96.27,96.08,96.08,5100.0
2018-04-25 11:10:00,96.1,96.27,95.98,96.03,5111.0,96.1,96.27,95.98,96.03,5111.0
2018-04-25 11:20:00,96.01,96.14,95.85,95.95,10931.0,96.01,96.14,95.85,95.95,10931.0
2018-04-25 11:30:00,95.97,96.06,95.66,95.88,19773.0,95.97,96.06,95.66,95.88,19773.0
2018-04-25 11:40:00,95.88,95.88,95.67,95.69,6983.0,95.88,95.88,95.67,95.69,6983.0
2018-04-25 11:50:00,95.69,95.9,95.63,95.63,5033.0,95.69,95.9,95.63,95.63,5033.0
2018-04-25 12:00:00,95.52,95.76,95.52,95.73,4105.0,95.52,95.76,95.52,95.73,4105.0
2018-04-25 12:10:00,95.69,95.9,95.62,95.8,3614.0,95.69,95.9,95.62,95.8,3614.0
2018-04-25 12:20:00,95.77,95.87,95.68,95.68,2800.0,95.77,95.87,95.68,95.68,2800.0
2018-04-25 12:30:00,95.68,95.83,95.57,95.78,16008.0,95.68,95.83,95.57,95.78,16008.0
2018-04-25 12:40:00,95.8,95.94,95.74,95.77,4115.0,95.8,95.94,95.74,95.77,4115.0
2018-04-25 12:50:00,95.68,95.85,95.67,95.81,6700.0,95.68,95.85,95.67,95.81,6700.0
2018-04-25 13:00:00,95.84,96.0,95.84,95.84,4570.0,95.84,96.0,95.84,95.84,4570.0
2018-04-25 13:10:00,95.84,95.97,95.81,95.88,9446.0,95.84,95.97,95.81,95.88,9446.0
2018-04-25 13:20:00,95.87,96.0,95.85,96.0,7554.0,95.87,96.0,95.85,96.0,7554.0
2018-04-25 13:30:00,96.09,96.18,96.0,96.12,12933.0,96.09,96.18,96.0,96.12,12933.0
2018-04-25 13:40:00,96.18,96.19,96.0,96.02,13400.0,96.18,96.19,96.0,96.02,13400.0
2018-04-25 13:50:00,96.14,96.19,96.08,96.18,4881.0,96.14,96.19,96.08,96.18,4881.0
2018-04-25 14:00:00,96.18,96.24,96.04,96.19,8689.0,96.18,96.24,96.04,96.19,8689.0
2018-04-25 14:10:00,96.24,96.28,96.1,96.25,5190.0,96.24,96.28,96.1,96.25,5190.0
2018-04-25 14:20:00,96.25,96.25,96.01,96.08,5910.0,96.25,96.25,96.01,96.08,5910.0
2018-04-25 14:30:00,96.06,96.36,96.04,96.19,4337.0,96.06,96.36,96.04,96.19,4337.0
2018-04-25 14:40:00,96.23,96.41,96.2,96.38,3242.0,96.23,96.41,96.2,96.38,3242.0
2018-04-25 14:50:00,96.37,96.65,96.35,96.65,6777.0,96.37,96.65,96.35,96.65,6777.0
2018-04-25 15:00:00,96.62,96.76,96.56,96.59,11717.0,96.62,96.76,96.56,96.59,11717.0
2018-04-25 15:10:00,96.59,96.68,96.5,96.51,4847.0,96.59,96.68,96.5,96.51,4847.0
2018-04-25 15:20:00,96.47,96.62,96.46,96.58,12495.0,96.47,96.62,96.46,96.58,12495.0
2018-04-25 15:30:00,96.59,96.73,96.4,96.4,11790.0,96.59,96.73,96.4,96.4,11790.0
2018-04-25 15:40:00,96.37,96.42,96.11,96.22,19560.0,96.37,96.42,96.11,96.22,19560.0
2018-04-25 15:50:00,96.2,96.56,96.17,96.52,43179.0,96.2,96.56,96.17,96.52,43179.0
2018-04-26 09:30:00,96.92,96.92,96.29,96.64,18792.0,96.92,96.92,96.29,96.64,18792.0
2018-04-26 09:40:00,96.84,97.03,96.65,96.8,7944.0,96.84,97.03,96.65,96.8,7944.0
2018-04-26 09:50:00,96.7,97.13,96.58,96.95,10499.0,96.7,97.13,96.58,96.95,10499.0
2018-04-26 10:00:00,96.94,97.1,96.76,97.01,18287.0,96.94,97.1,96.76,97.01,18287.0
2018-04-26 10:10:00,97.0,97.04,96.39,96.39,22097.0,97.0,97.04,96.39,96.39,22097.0
2018-04-26 10:20:00,96.41,96.47,96.18,96.39,17918.0,96.41,96.47,96.18,96.39,17918.0
2018-04-26 10:30:00,96.42,96.6,96.2,96.6,10495.0,96.42,96.6,96.2,96.6,10495.0
2018-04-26 10:40:00,96.55,96.55,96.3,96.32,6393.0,96.55,96.55,96.3,96.32,6393.0
2018-04-26 10:50:00,96.34,96.61,96.34,96.49,8000.0,96.34,96.61,96.34,96.49,8000.0
2018-04-26 11:00:00,96.49,96.55,96.42,96.45,8226.0,96.49,96.55,96.42,96.45,8226.0
2018-04-26 11:10:00,96.39,96.5,96.37,96.45,13421.0,96.39,96.5,96.37,96.45,13421.0
2018-04-26 11:20:00,96.45,96.55,96.42,96.53,15045.0,96.45,96.55,96.42,96.53,15045.0
2018-04-26 11:30:00,96.53,96.53,96.28,96.39,11021.0,96.53,96.53,96.28,96.39,11021.0
2018-04-26 11:40:00,96.38,96.47,96.31,96.41,9380.0,96.38,96.47,96.31,96.41,9380.0
2018-04-26 11:50:00,96.44,96.54,96.38,96.54,8200.0,96.44,96.54,96.38,96.54,8200.0
2018-04-26 12:00:00,96.59,96.72,96.59,96.67,4700.0,96.59,96.72,96.59,96.67,4700.0
2018-04-26 12:10:00,96.63,96.84,96.62,96.76,5502.0,96.63,96.84,96.62,96.76,5502.0
2018-04-26 12:20:00,96.76,96.95,96.76,96.82,5377.0,96.76,96.95,96.76,96.82,5377.0
2018-04-26 12:30:00,96.83,96.83,96.69,96.77,8577.0,96.83,96.83,96.69,96.77,8577.0
2018-04-26 12:40:00,96.75,96.86,96.63,96.69,7400.0,96.75,96.86,96.63,96.69,7400.0
2018-04-26 12:50:00,96.7,96.76,96.66,96.72,4815.0,96.7,96.76,96.66,96.72,4815.0
2018-04-26 13:00:00,96.64,96.77,96.64,96.77,4700.0,96.64,96.77,96.64,96.77,4700.0
2018-04-26 13:10:00,96.79,96.95,96.73,96.84,5086.0,96.79,96.95,96.73,96.84,5086.0
2018-04-26 13:20:00,96.84,96.85,96.7,96.74,3648.0,96.84,96.85,96.7,96.74,3648.0
2018-04-26 13:30:00,96.72,96.97,96.72,96.97,7656.0,96.72,96.97,96.72,96.97,7656.0
2018-04-26 13:40:00,97.06,97.13,97.01,97.13,5900.0,97.06,97.13,97.01,97.13,5900.0
2018-04-26 13:50:00,97.12,97.15,97.01,97.08,6703.0,97.12,97.15,97.01,97.08,6703.0
2018-04-26 14:00:00,97.07,97.09,96.96,97.09,8062.0,97.07,97.09,96.96,97.09,8062.0
2018-04-26 14:10:00,97.09,97.1,96.96,97.02,8559.0,97.09,97.1,96.96,97.02,8559.0
2018-04-26 14:20:00,97.03,97.08,96.97,97.03,9070.0,97.03,97.08,96.97,97.03,9070.0
2018-04-26 14:30:00,97.02,97.02,96.81,96.85,10183.0,97.02,97.02,96.81,96.85,10183.0
2018-04-26 14:40:00,96.85,96.93,96.68,96.68,20467.0,96.85,96.93,96.68,96.68,20467.0
2018-04-26 14:50:00,96.67,96.67,96.47,96.47,21252.0,96.67,96.67,96.47,96.47,21252.0
2018-04-26 15:00:00,96.48,96.64,96.42,96.42,18395.0,96.48,96.64,96.42,96.42,18395.0
2018-04-26 15:10:00,96.45,96.52,96.38,96.42,20051.0,96.45,96.52,96.38,96.42,20051.0
2018-04-26 15:20:00,96.42,96.44,96.23,96.23,23052.0,96.42,96.44,96.23,96.23,23052.0
2018-04-26 15:30:00,96.26,96.33,96.22,96.23,31262.0,96.26,96.33,96.22,96.23,31262.0
2018-04-26 15:40:00,96.2,96.45,96.15,96.29,51734.0,96.2,96.45,96.15,96.29,51734.0
2018-04-26 15:50:00,96.29,96.53,96.21,96.49,117067.0,96.29,96.53,96.21,96.49,117067.0
2018-04-27 09:30:00,96.4,96.62,96.03,96.09,17945.0,96.4,96.62,96.03,96.09,17945.0
2018-04-27 09:40:00,96.06,96.26,95.86,96.18,6000.0,96.06,96.26,95.86,96.18,6000.0
2018-04-27 09:50:00,96.17,96.71,96.0,96.71,22763.0,96.17,96.71,96.0,96.71,22763.0
2018-04-27 10:00:00,96.77,97.0,96.57,96.72,11020.0,96.77,97.0,96.57,96.72,11020.0
2018-04-27 10:10:00,96.69,96.97,96.57,96.78,13695.0,96.69,96.97,96.57,96.78,13695.0
2018-04-27 10:20:00,96.78,96.94,96.62,96.74,10046.0,96.78,96.94,96.62,96.74,10046.0
2018-04-27 10:30:00,96.68,96.69,96.41,96.51,8659.0,96.68,96.69,96.41,96.51,8659.0
2018-04-27 10:40:00,96.5,96.57,96.32,96.4,11894.0,96.5,96.57,96.32,96.4,11894.0
2018-04-27 10:50:00,96.33,96.44,96.22,96.4,9183.0,96.33,96.44,96.22,96.4,9183.0
2018-04-27 11:00:00,96.37,96.61,96.37,96.61,16005.0,96.37,96.61,96.37,96.61,16005.0
2018-04-27 11:10:00,96.58,96.68,96.55,96.57,10834.0,96.58,96.68,96.55,96.57,10834.0
2018-04-27 11:20:00,96.58,96.75,96.55,96.74,10200.0,96.58,96.75,96.55,96.74,10200.0
2018-04-27 11:30:00,96.72,96.78,96.67,96.73,6502.0,96.72,96.78,96.67,96.73,6502.0
2018-04-27 11:40:00,96.78,96.78,96.49,96.49,4800.0,96.78,96.78,96.49,96.49,4800.0
2018-04-27 11:50:00,96.48,96.72,96.46,96.66,5900.0,96.48,96.72,96.46,96.66,5900.0
2018-04-27 12:00:00,96.67,96.72,96.54,96.54,5125.0,96.67,96.72,96.54,96.54,5125.0
2018-04-27 12:10:00,96.61,96.74,96.54,96.68,5303.0,96.61,96.74,96.54,96.68,5303.0
2018-04-27 12:20:00,96.69,96.71,96.62,96.62,5200.0,96.69,96.71,96.62,96.62,5200.0
2018-04-27 12:30:00,96.6,96.72,96.47,96.5,4440.0,96.6,96.72,96.47,96.5,4440.0
2018-04-27 12:40:00,96.5,96.75,96.5,96.7,4200.0,96.5,96.75,96.5,96.7,4200.0
2018-04-27 12:50:00,96.73,96.84,96.71,96.82,9472.0,96.73,96.84,96.71,96.82,9472.0
2018-04-27 13:00:00,96.79,96.79,96.64,96.73,9349.0,96.79,96.79,96.64,96.73,9349.0
2018-04-27 13:10:00,96.74,96.82,96.7,96.7,4673.0,96.74,96.82,96.7,96.7,4673.0
2018-04-27 13:20:00,96.7,96.7,96.46,96.5,6366.0,96.7,96.7,96.46,96.5,6366.0
2018-04-27 13:30:00,96.46,96.48,96.38,96.39,10851.0,96.46,96.48,96.38,96.39,10851.0
2018-04-27 13:40:00,96.39,96.41,96.22,96.22,5968.0,96.39,96.41,96.22,96.22,5968.0
2018-04-27 13:50:00,96.24,96.35,96.24,96.31,7578.0,96.24,96.35,96.24,96.31,7578.0
2018-04-27 14:00:00,96.27,96.38,96.26,96.35,9940.0,96.27,96.38,96.26,96.35,9940.0
2018-04-27 14:10:00,96.35,96.38,96.3,96.3,9830.0,96.35,96.38,96.3,96.3,9830.0
2018-04-27 14:20:00,96.3,96.36,96.28,96.32,7088.0,96.3,96.36,96.28,96.32,7088.0
2018-04-27 14:30:00,96.31,96.39,96.26,96.33,10472.0,96.31,96.39,96.26,96.33,10472.0
2018-04-27 14:40:00,96.34,96.37,96.08,96.25,47757.0,96.34,96.37,96.08,96.25,47757.0
2018-04-27 14:50:00,96.22,96.38,96.21,96.38,12984.0,96.22,96.38,96.21,96.38,12984.0
2018-04-27 15:00:00,96.37,96.45,96.3,96.43,26324.0,96.37,96.45,96.3,96.43,26324.0
2018-04-27 15:10:00,96.46,96.47,96.29,96.32,14755.0,96.46,96.47,96.29,96.32,14755.0
2018-04-27 15:20:00,96.32,96.37,96.26,96.34,19825.0,96.32,96.37,96.26,96.34,19825.0
2018-04-27 15:30:00,96.33,96.48,96.3,96.48,43369.0,96.33,96.48,96.3,96.48,43369.0
2018-04-27 15:40:00,96.47,96.72,96.43,96.68,53452.0,96.47,96.72,96.43,96.68,53452.0
2018-04-27 15:50:00,96.68,96.69,96.44,96.44,151284.0,96.68,96.69,96.44,96.44,151284.0
2018-04-30 09:30:00,96.8,97.29,96.25,96.53,24008.0,96.8,97.29,96.25,96.53,24008.0
2018-04-30 09:40:00,96.67,96.8,96.47,96.67,16886.0,96.67,96.8,96.47,96.67,16886.0
2018-04-30 09:50:00,96.65,96.88,96.57,96.76,56396.0,96.65,96.88,96.57,96.76,56396.0
2018-04-30 10:00:00,96.79,96.86,96.59,96.8,24010.0,96.79,96.86,96.59,96.8,24010.0
2018-04-30 10:10:00,96.8,96.96,96.68,96.87,22695.0,96.8,96.96,96.68,96.87,22695.0
2018-04-30 10:20:00,96.9,97.13,96.84,97.13,32888.0,96.9,97.13,96.84,97.13,32888.0
2018-04-30 10:30:00,97.15,97.19,97.01,97.07,42289.0,97.15,97.19,97.01,97.07,42289.0
2018-04-30 10:40:00,97.06,97.12,96.89,96.98,32856.0,97.06,97.12,96.89,96.98,32856.0
2018-04-30 10:50:00,96.99,97.0,96.69,96.86,8192.0,96.99,97.0,96.69,96.86,8192.0
2018-04-30 11:00:00,96.86,96.94,96.74,96.8,13746.0,96.86,96.94,96.74,96.8,13746.0
2018-04-30 11:10:00,96.79,96.81,96.54,96.74,8725.0,96.79,96.81,96.54,96.74,8725.0
2018-04-30 11:20:00,96.66,96.84,96.63,96.65,9003.0,96.66,96.84,96.63,96.65,9003.0
2018-04-30 11:30:00,96.63,96.69,96.4,96.4,14474.0,96.63,96.69,96.4,96.4,14474.0
2018-04-30 11:40:00,96.37,96.46,96.25,96.27,9946.0,96.37,96.46,96.25,96.27,9946.0
2018-04-30 11:50:00,96.31,96.45,96.25,96.35,10368.0,96.31,96.45,96.25,96.35,10368.0
2018-04-30 12:00:00,96.35,96.36,96.22,96.33,17873.0,96.35,96.36,96.22,96.33,17873.0
2018-04-30 12:10:00,96.35,96.41,96.24,96.31,17249.0,96.35,96.41,96.24,96.31,17249.0
2018-04-30 12:20:00,96.29,96.42,96.28,96.4,8804.0,96.29,96.42,96.28,96.4,8804.0
2018-04-30 12:30:00,96.39,96.4,96.27,96.3,5908.0,96.39,96.4,96.27,96.3,5908.0
2018-04-30 12:40:00,96.28,96.35,96.19,96.23,8001.0,96.28,96.35,96.19,96.23,8001.0
2018-04-30 12:50:00,96.21,96.33,96.09,96.33,7938.0,96.21,96.33,96.09,96.33,7938.0
2018-04-30 13:00:00,96.36,96.36,96.17,96.18,7979.0,96.36,96.36,96.17,96.18,7979.0
2018-04-30 13:10:00,96.21,96.22,96.02,96.19,6001.0,96.21,96.22,96.02,96.19,6001.0
2018-04-30 13:20:00,96.18,96.21,96.11,96.2,13929.0,96.18,96.21,96.11,96.2,13929.0
2018-04-30 13:30:00,96.2,96.32,96.17,96.31,8190.0,96.2,96.32,96.17,96.31,8190.0
2018-04-30 13:40:00,96.31,96.36,96.22,96.24,9055.0,96.31,96.36,96.22,96.24,9055.0
2018-04-30 13:50:00,96.24,96.35,96.19,96.29,14131.0,96.24,96.35,96.19,96.29,14131.0
2018-04-30 14:00:00,96.27,96.27,95.99,96.04,9077.0,96.27,96.27,95.99,96.04,9077.0
2018-04-30 14:10:00,96.01,96.18,95.99,96.0,16919.0,96.01,96.18,95.99,96.0,16919.0
2018-04-30 14:20:00,96.0,96.24,95.99,96.23,19619.0,96.0,96.24,95.99,96.23,19619.0
2018-04-30 14:30:00,96.2,96.23,96.06,96.08,11186.0,96.2,96.23,96.06,96.08,11186.0
2018-04-30 14:40:00,96.06,96.08,95.98,96.06,22525.0,96.06,96.08,95.98,96.06,22525.0
2018-04-30 14:50:00,96.06,96.07,95.99,96.01,14497.0,96.06,96.07,95.99,96.01,14497.0
2018-04-30 15:00:00,96.03,96.04,95.98,96.03,11391.0,96.03,96.04,95.98,96.03,11391.0
2018-04-30 15:10:00,96.03,96.13,96.01,96.13,15580.0,96.03,96.13,96.01,96.13,15580.0
2018-04-30 15:20:00,96.12,96.13,95.84,95.87,20215.0,96.12,96.13,95.84,95.87,20215.0
2018-04-30 15:30:00,95.86,96.18,95.86,96.17,18907.0,95.86,96.18,95.86,96.17,18907.0
2018-04-30 15:40:00,96.16,96.16,96.02,96.1,33774.0,96.16,96.16,96.02,96.1,33774.0
2018-04-30 15:50:00,96.09,96.09,95.75,95.78,126170.0,96.09,96.09,95.75,95.78,126170.0
2018-05-01 09:30:00,95.64,96.43,95.53,96.39,15929.0,95.64,96.43,95.53,96.39,15929.0
2018-05-01 09:40:00,96.37,96.66,96.32,96.55,18753.0,96.37,96.66,96.32,96.55,18753.0
2018-05-01 09:50:00,96.63,97.03,96.44,96.91,16917.0,96.63,97.03,96.44,96.91,16917.0
2018-05-01 10:00:00,96.9,97.0,96.44,96.51,9328.0,96.9,97.0,96.44,96.51,9328.0
2018-05-01 10:10:00,96.45,96.88,96.32,96.8,20089.0,96.45,96.88,96.32,96.8,20089.0
2018-05-01 10:20:00,96.74,96.76,96.4,96.43,16972.0,96.74,96.76,96.4,96.43,16972.0
2018-05-01 10:30:00,96.38,96.69,96.26,96.53,20317.0,96.38,96.69,96.26,96.53,20317.0
2018-05-01 10:40:00,96.48,96.76,96.45,96.52,15682.0,96.48,96.76,96.45,96.52,15682.0
2018-05-01 10:50:00,96.48,96.6,96.46,96.51,15200.0,96.48,96.6,96.46,96.51,15200.0
2018-05-01 11:00:00,96.48,96.87,96.41,96.86,29546.0,96.48,96.87,96.41,96.86,29546.0
2018-05-01 11:10:00,96.83,97.23,96.82,97.21,29370.0,96.83,97.23,96.82,97.21,29370.0
2018-05-01 11:20:00,97.23,97.32,96.94,97.22,25686.0,97.23,97.32,96.94,97.22,25686.0
2018-05-01 11:30:00,97.19,97.27,97.04,97.27,13982.0,97.19,97.27,97.04,97.27,13982.0
2018-05-01 11:40:00,97.27,97.4,97.17,97.4,18037.0,97.27,97.4,97.17,97.4,18037.0
2018-05-01 11:50:00,97.37,97.48,97.34,97.39,25453.0,97.37,97.48,97.34,97.39,25453.0
2018-05-01 12:00:00,97.38,97.44,97.26,97.34,13846.0,97.38,97.44,97.26,97.34,13846.0
2018-05-01 12:10:00,97.34,97.47,97.32,97.45,12861.0,97.34,97.47,97.32,97.45,12861.0
2018-05-01 12:20:00,97.44,97.56,97.44,97.5,17933.0,97.44,97.56,97.44,97.5,17933.0
2018-05-01 12:30:00,97.51,98.46,97.47,97.9,48765.0,97.51,98.46,97.47,97.9,48765.0
2018-05-01 12:40:00,97.86,98.01,97.75,97.82,26225.0,97.86,98.01,97.75,97.82,26225.0
2018-05-01 12:50:00,97.82,97.84,97.7,97.73,47178.0,97.82,97.84,97.7,97.73,47178.0
2018-05-01 13:00:00,97.72,97.82,97.58,97.6,22318.0,97.72,97.82,97.58,97.6,22318.0
2018-05-01 13:10:00,97.61,97.71,97.51,97.64,17408.0,97.61,97.71,97.51,97.64,17408.0
2018-05-01 13:20:00,97.62,97.71,97.53,97.68,12265.0,97.62,97.71,97.53,97.68,12265.0
2018-05-01 13:30:00,97.68,97.79,97.67,97.72,24482.0,97.68,97.79,97.67,97.72,24482.0
2018-05-01 13:40:00,97.73,98.46,97.73,98.34,32075.0,97.73,98.46,97.73,98.34,32075.0
2018-05-01 13:50:00,98.37,98.81,98.28,98.54,52056.0,98.37,98.81,98.28,98.54,52056.0
2018-05-01 14:00:00,98.54,98.6,98.23,98.27,28552.0,98.54,98.6,98.23,98.27,28552.0
2018-05-01 14:10:00,98.29,98.33,98.06,98.15,11246.0,98.29,98.33,98.06,98.15,11246.0
2018-05-01 14:20:00,98.18,98.41,98.11,98.14,17785.0,98.18,98.41,98.11,98.14,17785.0
2018-05-01 14:30:00,98.14,98.65,98.14,98.51,31427.0,98.14,98.65,98.14,98.51,31427.0
2018-05-01 14:40:00,98.46,98.74,98.42,98.42,14819.0,98.46,98.74,98.42,98.42,14819.0
2018-05-01 14:50:00,98.45,98.48,98.19,98.29,17371.0,98.45,98.48,98.19,98.29,17371.0
2018-05-01 15:00:00,98.3,98.78,98.13,98.42,40821.0,98.3,98.78,98.13,98.42,40821.0
2018-05-01 15:10:00,98.43,98.53,98.16,98.16,43551.0,98.43,98.53,98.16,98.16,43551.0
2018-05-01 15:20:00,98.18,98.22,97.95,98.04,29789.0,98.18,98.22,97.95,98.04,29789.0
2018-05-01 15:30:00,98.05,98.21,97.96,98.12,54261.0,98.05,98.21,97.96,98.12,54261.0
2018-05-01 15:40:00,98.14,98.62,98.09,98.22,73828.0,98.14,98.62,98.09,98.22,73828.0
2018-05-01 15:50:00,98.23,98.37,97.98,98.01,104571.0,98.23,98.37,97.98,98.01,104571.0
2018-05-02 09:30:00,97.61,99.24,95.99,98.21,105633.0,97.61,99.24,95.99,98.21,105633.0
2018-05-02 09:40:00,98.69,98.87,96.95,98.63,59746.0,98.69,98.87,96.95,98.63,59746.0
2018-05-02 09:50:00,98.68,98.8,97.67,97.95,47456.0,98.68,98.8,97.67,97.95,47456.0
2018-05-02 10:00:00,97.98,98.18,96.98,97.07,68961.0,97.98,98.18,96.98,97.07,68961.0
2018-05-02 10:10:00,97.1,97.28,96.64,97.23,51094.0,97.1,97.28,96.64,97.23,51094.0
2018-05-02 10:20:00,97.28,97.3,96.51,96.64,61668.0,97.28,97.3,96.51,96.64,61668.0
2018-05-02 10:30:00,96.59,96.88,96.02,96.33,49855.0,96.59,96.88,96.02,96.33,49855.0
2018-05-02 10:40:00,96.29,96.29,95.76,96.15,33170.0,96.29,96.29,95.76,96.15,33170.0
2018-05-02 10:50:00,96.13,96.29,95.57,95.97,35947.0,96.13,96.29,95.57,95.97,35947.0
2018-05-02 11:00:00,95.97,96.69,95.97,96.65,16703.0,95.97,96.69,95.97,96.65,16703.0
2018-05-02 11:10:00,96.64,97.12,96.45,96.62,17920.0,96.64,97.12,96.45,96.62,17920.0
2018-05-02 11:20:00,96.67,96.8,96.4,96.48,17288.0,96.67,96.8,96.4,96.48,17288.0
2018-05-02 11:30:00,96.45,96.57,95.97,96.5,25350.0,96.45,96.57,95.97,96.5,25350.0
2018-05-02 11:40:00,96.51,96.64,96.28,96.28,22423.0,96.51,96.64,96.28,96.28,22423.0
2018-05-02 11:50:00,96.33,96.54,96.25,96.43,14736.0,96.33,96.54,96.25,96.43,14736.0
2018-05-02 12:00:00,96.42,96.44,96.07,96.13,23796.0,96.42,96.44,96.07,96.13,23796.0
2018-05-02 12:10:00,96.15,96.41,95.99,96.02,20855.0,96.15,96.41,95.99,96.02,20855.0
2018-05-02 12:20:00,96.06,96.24,95.56,96.24,20229.0,96.06,96.24,95.56,96.24,20229.0
2018-05-02 12:30:00,96.25,96.27,95.98,96.13,14985.0,96.25,96.27,95.98,96.13,14985.0
2018-05-02 12:40:00,96.11,96.31,96.04,96.31,20047.0,96.11,96.31,96.04,96.31,20047.0
2018-05-02 12:50:00,96.25,96.44,96.25,96.33,11208.0,96.25,96.44,96.25,96.33,11208.0
2018-05-02 13:00:00,96.39,96.67,96.37,96.55,13541.0,96.39,96.67,96.37,96.55,13541.0
2018-05-02 13:10:00,96.58,96.74,96.58,96.67,10083.0,96.58,96.74,96.58,96.67,10083.0
2018-05-02 13:20:00,96.67,96.78,96.56,96.7,7020.0,96.67,96.78,96.56,96.7,7020.0
2018-05-02 13:30:00,96.7,96.8,96.58,96.6,7935.0,96.7,96.8,96.58,96.6,7935.0
2018-05-02 13:40:00,96.63,96.73,96.6,96.65,10763.0,96.63,96.73,96.6,96.65,10763.0
2018-05-02 13:50:00,96.65,96.94,96.62,96.94,10962.0,96.65,96.94,96.62,96.94,10962.0
2018-05-02 14:00:00,96.98,97.36,96.97,97.25,17932.0,96.98,97.36,96.97,97.25,17932.0
2018-05-02 14:10:00,97.22,97.69,97.19,97.68,35113.0,97.22,97.69,97.19,97.68,35113.0
2018-05-02 14:20:00,97.71,97.75,97.43,97.73,26905.0,97.71,97.75,97.43,97.73,26905.0
2018-05-02 14:30:00,97.73,97.73,97.08,97.29,19351.0,97.73,97.73,97.08,97.29,19351.0
2018-05-02 14:40:00,97.26,97.41,97.16,97.34,17242.0,97.26,97.41,97.16,97.34,17242.0
2018-05-02 14:50:00,97.36,97.38,97.1,97.16,15853.0,97.36,97.38,97.1,97.16,15853.0
2018-05-02 15:00:00,97.18,97.19,96.94,96.98,13583.0,97.18,97.19,96.94,96.98,13583.0
2018-05-02 15:10:00,96.96,97.4,96.91,97.35,28676.0,96.96,97.4,96.91,97.35,28676.0
2018-05-02 15:20:00,97.3,97.31,96.99,97.22,56254.0,97.3,97.31,96.99,97.22,56254.0
2018-05-02 15:30:00,97.22,97.24,96.8,96.86,40997.0,97.22,97.24,96.8,96.86,40997.0
2018-05-02 15:40:00,96.85,96.86,96.62,96.66,46743.0,96.85,96.86,96.62,96.66,46743.0
2018-05-02 15:50:00,96.63,96.95,96.59,96.9,105314.0,96.63,96.95,96.59,96.9,105314.0
2018-05-03 09:30:00,96.85,96.85,96.08,96.3,13870.0,96.85,96.85,96.08,96.3,13870.0
2018-05-03 09:40:00,96.41,96.6,96.15,96.59,9319.0,96.41,96.6,96.15,96.59,9319.0
2018-05-03 09:50:00,96.5,96.66,96.35,96.37,19766.0,96.5,96.66,96.35,96.37,19766.0
2018-05-03 10:00:00,96.32,96.32,95.99,96.25,16546.0,96.32,96.32,95.99,96.25,16546.0
2018-05-03 10:10:00,96.29,96.46,96.12,96.35,10758.0,96.29,96.46,96.12,96.35,10758.0
2018-05-03 10:20:00,96.3,96.33,95.95,96.19,17082.0,96.3,96.33,95.95,96.19,17082.0
2018-05-03 10:30:00,96.15,96.19,95.74,95.85,11458.0,96.15,96.19,95.74,95.85,11458.0
2018-05-03 10:40:00,95.84,96.1,95.76,96.02,13255.0,95.84,96.1,95.76,96.02,13255.0
2018-05-03 10:50:00,95.98,96.31,95.86,96.17,31083.0,95.98,96.31,95.86,96.17,31083.0
2018-05-03 11:00:00,96.17,96.28,96.06,96.28,22266.0,96.17,96.28,96.06,96.28,22266.0
2018-05-03 11:10:00,96.29,96.66,96.24,96.57,13279.0,96.29,96.66,96.24,96.57,13279.0
2018-05-03 11:20:00,96.55,96.77,96.5,96.56,26964.0,96.55,96.77,96.5,96.56,26964.0
2018-05-03 11:30:00,96.52,96.67,96.5,96.67,13420.0,96.52,96.67,96.5,96.67,13420.0
2018-05-03 11:40:00,96.68,96.85,96.5,96.85,15593.0,96.68,96.85,96.5,96.85,15593.0
2018-05-03 11:50:00,96.86,97.03,96.79,96.91,13789.0,96.86,97.03,96.79,96.91,13789.0
2018-05-03 12:00:00,96.88,97.07,96.87,96.99,10549.0,96.88,97.07,96.87,96.99,10549.0
2018-05-03 12:10:00,96.99,97.13,96.94,96.98,21383.0,96.99,97.13,96.94,96.98,21383.0
2018-05-03 12:20:00,96.98,97.0,96.9,96.92,24726.0,96.98,97.0,96.9,96.92,24726.0
2018-05-03 12:30:00,96.94,96.95,96.57,96.84,26845.0,96.94,96.95,96.57,96.84,26845.0
2018-05-03 12:40:00,96.84,97.2,96.8,97.0,11050.0,96.84,97.2,96.8,97.0,11050.0
2018-05-03 12:50:00,97.04,97.38,96.91,97.27,13371.0,97.04,97.38,96.91,97.27,13371.0
2018-05-03 13:00:00,97.25,97.25,96.95,97.01,4918.0,97.25,97.25,96.95,97.01,4918.0
2018-05-03 13:10:00,96.96,97.17,96.94,96.95,12807.0,96.96,97.17,96.94,96.95,12807.0
2018-05-03 13:20:00,96.95,97.05,96.86,97.03,12023.0,96.95,97.05,96.86,97.03,12023.0
2018-05-03 13:30:00,97.06,97.63,97.06,97.49,8356.0,97.06,97.63,97.06,97.49,8356.0
2018-05-03 13:40:00,97.51,97.55,97.34,97.42,9845.0,97.51,97.55,97.34,97.42,9845.0
2018-05-03 13:50:00,97.4,97.59,97.33,97.38,9300.0,97.4,97.59,97.33,97.38,9300.0
2018-05-03 14:00:00,97.32,97.7,97.21,97.67,19937.0,97.32,97.7,97.21,97.67,19937.0
2018-05-03 14:10:00,97.72,97.72,97.4,97.41,11071.0,97.72,97.72,97.4,97.41,11071.0
2018-05-03 14:20:00,97.43,97.63,97.38,97.52,20646.0,97.43,97.63,97.38,97.52,20646.0
2018-05-03 14:30:00,97.56,97.71,97.43,97.43,11705.0,97.56,97.71,97.43,97.43,11705.0
2018-05-03 14:40:00,97.45,97.47,97.24,97.31,11478.0,97.45,97.47,97.24,97.31,11478.0
2018-05-03 14:50:00,97.26,97.39,97.12,97.29,11653.0,97.26,97.39,97.12,97.29,11653.0
2018-05-03 15:00:00,97.31,97.57,97.3,97.3,30996.0,97.31,97.57,97.3,97.3,30996.0
2018-05-03 15:10:00,97.28,97.44,97.2,97.33,17927.0,97.28,97.44,97.2,97.33,17927.0
2018-05-03 15:20:00,97.3,97.34,97.09,97.24,15249.0,97.3,97.34,97.09,97.24,15249.0
2018-05-03 15:30:00,97.26,97.34,97.05,97.06,22194.0,97.26,97.34,97.05,97.06,22194.0
2018-05-03 15:40:00,97.09,97.21,96.96,97.14,33017.0,97.09,97.21,96.96,97.14,33017.0
2018-05-03 15:50:00,97.13,97.32,97.02,97.25,78689.0,97.13,97.32,97.02,97.25,78689.0
2018-05-04 09:30:00,96.43,97.1,96.43,97.09,19518.0,96.43,97.1,96.43,97.09,19518.0
2018-05-04 09:40:00,97.17,97.17,96.46,96.48,12807.0,97.17,97.17,96.46,96.48,12807.0
2018-05-04 09:50:00,96.44,96.8,96.36,96.8,12873.0,96.44,96.8,96.36,96.8,12873.0
2018-05-04 10:00:00,96.75,96.92,96.69,96.83,13323.0,96.75,96.92,96.69,96.83,13323.0
2018-05-04 10:10:00,96.83,96.91,96.77,96.91,12072.0,96.83,96.91,96.77,96.91,12072.0
2018-05-04 10:20:00,96.86,97.12,96.85,97.05,12408.0,96.86,97.12,96.85,97.05,12408.0
2018-05-04 10:30:00,97.05,97.39,97.03,97.39,26493.0,97.05,97.39,97.03,97.39,26493.0
2018-05-04 10:40:00,97.39,97.54,97.28,97.54,13249.0,97.39,97.54,97.28,97.54,13249.0
2018-05-04 10:50:00,97.51,97.53,97.3,97.5,22716.0,97.51,97.53,97.3,97.5,22716.0
2018-05-04 11:00:00,97.5,97.56,97.47,97.55,20692.0,97.5,97.56,97.47,97.55,20692.0
2018-05-04 11:10:00,97.51,97.63,97.47,97.62,11572.0,97.51,97.63,97.47,97.62,11572.0
2018-05-04 11:20:00,97.62,97.77,97.59,97.73,25017.0,97.62,97.77,97.59,97.73,25017.0
2018-05-04 11:30:00,97.76,97.99,97.76,97.96,15623.0,97.76,97.99,97.76,97.96,15623.0
2018-05-04 11:40:00,97.99,98.11,97.96,98.08,17216.0,97.99,98.11,97.96,98.08,17216.0
2018-05-04 11:50:00,98.07,98.28,98.05,98.28,9521.0,98.07,98.28,98.05,98.28,9521.0
2018-05-04 12:00:00,98.22,98.29,98.21,98.29,10996.0,98.22,98.29,98.21,98.29,10996.0
2018-05-04 12:10:00,98.29,98.34,98.25,98.31,5910.0,98.29,98.34,98.25,98.31,5910.0
2018-05-04 12:20:00,98.34,98.41,98.26,98.3,5609.0,98.34,98.41,98.26,98.3,5609.0
2018-05-04 12:30:00,98.29,98.33,98.26,98.32,4843.0,98.29,98.33,98.26,98.32,4843.0
2018-05-04 12:40:00,98.31,98.33,98.22,98.3,5394.0,98.31,98.33,98.22,98.3,5394.0
2018-05-04 12:50:00,98.34,98.43,98.25,98.36,5594.0,98.34,98.43,98.25,98.36,5594.0
2018-05-04 13:00:00,98.38,98.38,98.25,98.36,3458.0,98.38,98.38,98.25,98.36,3458.0
2018-05-04 13:10:00,98.39,98.49,98.35,98.45,4270.0,98.39,98.49,98.35,98.45,4270.0
2018-05-04 13:20:00,98.47,98.57,98.45,98.55,8999.0,98.47,98.57,98.45,98.55,8999.0
2018-05-04 13:30:00,98.54,98.59,98.4,98.45,18600.0,98.54,98.59,98.4,98.45,18600.0
2018-05-04 13:40:00,98.45,98.59,98.44,98.59,7031.0,98.45,98.59,98.44,98.59,7031.0
2018-05-04 13:50:00,98.66,98.66,98.49,98.58,6338.0,98.66,98.66,98.49,98.58,6338.0
2018-05-04 14:00:00,98.56,98.78,98.54,98.76,7764.0,98.56,98.78,98.54,98.76,7764.0
2018-05-04 14:10:00,98.74,98.76,98.55,98.55,34521.0,98.74,98.76,98.55,98.55,34521.0
2018-05-04 14:20:00,98.55,98.79,98.55,98.79,30807.0,98.55,98.79,98.55,98.79,30807.0
2018-05-04 14:30:00,98.81,98.95,98.81,98.94,20917.0,98.81,98.95,98.81,98.94,20917.0
2018-05-04 14:40:00,98.94,99.17,98.94,99.17,52912.0,98.94,99.17,98.94,99.17,52912.0
2018-05-04 14:50:00,99.16,99.22,99.15,99.17,19691.0,99.16,99.22,99.15,99.17,19691.0
2018-05-04 15:00:00,99.19,99.34,99.19,99.24,17148.0,99.19,99.34,99.19,99.24,17148.0
2018-05-04 15:10:00,99.25,99.31,99.23,99.25,21462.0,99.25,99.31,99.23,99.25,21462.0
2018-05-04 15:20:00,99.25,99.39,99.22,99.25,24086.0,99.25,99.39,99.22,99.25,24086.0
2018-05-04 15:30:00,99.25,99.35,99.11,99.14,41523.0,99.25,99.35,99.11,99.14,41523.0
2018-05-04 15:40:00,99.13,99.28,99.13,99.14,73546.0,99.13,99.28,99.13,99.14,73546.0
2018-05-04 15:50:00,99.15,99.16,98.93,99.0,71077.0,99.15,99.16,98.93,99.0,71077.0
2018-05-07 09:30:00,99.22,99.68,98.66,99.06,16199.0,99.22,99.68,98.66,99.06,16199.0
2018-05-07 09:40:00,99.12,99.59,99.12,99.55,3359.0,99.12,99.59,99.12,99.55,3359.0
2018-05-07 09:50:00,99.5,99.52,99.22,99.4,6871.0,99.5,99.52,99.22,99.4,6871.0
2018-05-07 10:00:00,99.36,99.4,99.18,99.19,13421.0,99.36,99.4,99.18,99.19,13421.0
2018-05-07 10:10:00,99.19,99.23,98.6,98.6,20547.0,99.19,99.23,98.6,98.6,20547.0
2018-05-07 10:20:00,98.66,98.89,98.6,98.85,38579.0,98.66,98.89,98.6,98.85,38579.0
2018-05-07 10:30:00,98.97,99.2,98.95,99.11,22589.0,98.97,99.2,98.95,99.11,22589.0
2018-05-07 10:40:00,99.1,99.16,98.91,99.06,55852.0,99.1,99.16,98.91,99.06,55852.0
2018-05-07 10:50:00,99.0,99.08,98.96,99.01,12833.0,99.0,99.08,98.96,99.01,12833.0
2018-05-07 11:00:00,98.98,99.02,98.95,98.98,62026.0,98.98,99.02,98.95,98.98,62026.0
2018-05-07 11:10:00,98.96,99.02,98.78,98.9,25007.0,98.96,99.02,98.78,98.9,25007.0
2018-05-07 11:20:00,98.89,99.04,98.89,98.98,17055.0,98.89,99.04,98.89,98.98,17055.0
2018-05-07 11:30:00,99.02,99.02,98.92,98.92,12469.0,99.02,99.02,98.92,98.92,12469.0
2018-05-07 11:40:00,98.94,99.06,98.9,99.03,9269.0,98.94,99.06,98.9,99.03,9269.0
2018-05-07 11:50:00,99.03,99.13,98.97,99.03,7040.0,99.03,99.13,98.97,99.03,7040.0
2018-05-07 12:00:00,99.05,99.14,99.0,99.06,8735.0,99.05,99.14,99.0,99.06,8735.0
2018-05-07 12:10:00,99.08,99.29,99.04,99.22,18615.0,99.08,99.29,99.04,99.22,18615.0
2018-05-07 12:20:00,99.26,99.26,99.0,99.04,10367.0,99.26,99.26,99.0,99.04,10367.0
2018-05-07 12:30:00,99.05,99.1,98.97,99.05,24031.0,99.05,99.1,98.97,99.05,24031.0
2018-05-07 12:40:00,99.08,99.1,99.0,99.05,6720.0,99.08,99.1,99.0,99.05,6720.0
2018-05-07 12:50:00,99.11,99.14,99.05,99.08,3128.0,99.11,99.14,99.05,99.08,3128.0
2018-05-07 13:00:00,99.1,99.18,99.03,99.07,4614.0,99.1,99.18,99.03,99.07,4614.0
2018-05-07 13:10:00,99.09,99.1,99.0,99.06,6837.0,99.09,99.1,99.0,99.06,6837.0
2018-05-07 13:20:00,99.05,99.09,99.0,99.04,30900.0,99.05,99.09,99.0,99.04,30900.0
2018-05-07 13:30:00,99.05,99.07,98.99,99.05,15551.0,99.05,99.07,98.99,99.05,15551.0
2018-05-07 13:40:00,99.01,99.04,98.98,99.0,12298.0,99.01,99.04,98.98,99.0,12298.0
2018-05-07 13:50:00,99.01,99.06,98.99,99.02,15383.0,99.01,99.06,98.99,99.02,15383.0
2018-05-07 14:00:00,99.0,99.04,98.97,99.0,19857.0,99.0,99.04,98.97,99.0,19857.0
2018-05-07 14:10:00,99.0,99.08,98.93,99.04,19407.0,99.0,99.08,98.93,99.04,19407.0
2018-05-07 14:20:00,99.01,99.05,98.99,99.02,11454.0,99.01,99.05,98.99,99.02,11454.0
2018-05-07 14:30:00,99.0,99.06,98.99,99.01,17712.0,99.0,99.06,98.99,99.01,17712.0
2018-05-07 14:40:00,99.0,99.06,98.98,99.0,13476.0,99.0,99.06,98.98,99.0,13476.0
2018-05-07 14:50:00,99.01,99.06,98.81,98.84,22030.0,99.01,99.06,98.81,98.84,22030.0
2018-05-07 15:00:00,98.82,98.88,98.59,98.62,13637.0,98.82,98.88,98.59,98.62,13637.0
2018-05-07 15:10:00,98.59,98.64,98.18,98.26,14930.0,98.59,98.64,98.18,98.26,14930.0
2018-05-07 15:20:00,98.25,98.25,98.02,98.21,19605.0,98.25,98.25,98.02,98.21,19605.0
2018-05-07 15:30:00,98.21,98.29,98.1,98.17,20490.0,98.21,98.29,98.1,98.17,20490.0
2018-05-07 15:40:00,98.16,98.21,97.94,98.1,56596.0,98.16,98.21,97.94,98.1,56596.0
2018-05-07 15:50:00,98.1,98.18,97.96,98.17,73828.0,98.1,98.18,97.96,98.17,73828.0
2018-05-08 09:30:00,97.65,98.0,97.65,98.0,12628.0,97.65,98.0,97.65,98.0,12628.0
2018-05-08 09:40:00,97.97,98.31,97.96,98.31,3698.0,97.97,98.31,97.96,98.31,3698.0
2018-05-08 09:50:00,98.25,98.29,98.03,98.09,6943.0,98.25,98.29,98.03,98.09,6943.0
2018-05-08 10:00:00,98.17,98.62,98.17,98.56,7817.0,98.17,98.62,98.17,98.56,7817.0
2018-05-08 10:10:00,98.56,98.79,98.56,98.79,9155.0,98.56,98.79,98.56,98.79,9155.0
2018-05-08 10:20:00,98.8,98.91,98.68,98.86,7609.0,98.8,98.91,98.68,98.86,7609.0
2018-05-08 10:30:00,98.86,98.91,98.84,98.87,12480.0,98.86,98.91,98.84,98.87,12480.0
2018-05-08 10:40:00,98.91,99.04,98.74,98.79,21424.0,98.91,99.04,98.74,98.79,21424.0
2018-05-08 10:50:00,98.83,98.86,98.73,98.74,13164.0,98.83,98.86,98.73,98.74,13164.0
2018-05-08 11:00:00,98.72,98.75,98.54,98.54,5615.0,98.72,98.75,98.54,98.54,5615.0
2018-05-08 11:10:00,98.57,98.65,98.54,98.57,25122.0,98.57,98.65,98.54,98.57,25122.0
2018-05-08 11:20:00,98.57,98.73,98.57,98.73,16752.0,98.57,98.73,98.57,98.73,16752.0
2018-05-08 11:30:00,98.7,98.87,98.7,98.74,14443.0,98.7,98.87,98.7,98.74,14443.0
2018-05-08 11:40:00,98.71,98.77,98.66,98.77,5223.0,98.71,98.77,98.66,98.77,5223.0
2018-05-08 11:50:00,98.72,99.04,98.7,98.95,8537.0,98.72,99.04,98.7,98.95,8537.0
2018-05-08 12:00:00,98.95,98.97,98.76,98.86,10917.0,98.95,98.97,98.76,98.86,10917.0
2018-05-08 12:10:00,98.87,98.9,98.72,98.77,10133.0,98.87,98.9,98.72,98.77,10133.0
2018-05-08 12:20:00,98.76,98.88,98.75,98.8,10323.0,98.76,98.88,98.75,98.8,10323.0
2018-05-08 12:30:00,98.79,98.9,98.77,98.85,9956.0,98.79,98.9,98.77,98.85,9956.0
2018-05-08 12:40:00,98.84,98.88,98.78,98.81,10041.0,98.84,98.88,98.78,98.81,10041.0
2018-05-08 12:50:00,98.8,98.8,98.55,98.67,6056.0,98.8,98.8,98.55,98.67,6056.0
2018-05-08 13:00:00,98.67,98.73,98.63,98.63,7449.0,98.67,98.73,98.63,98.63,7449.0
2018-05-08 13:10:00,98.62,98.79,98.61,98.79,5200.0,98.62,98.79,98.61,98.79,5200.0
2018-05-08 13:20:00,98.79,98.82,98.68,98.77,7100.0,98.79,98.82,98.68,98.77,7100.0
2018-05-08 13:30:00,98.86,98.9,98.79,98.79,7966.0,98.86,98.9,98.79,98.79,7966.0
2018-05-08 13:40:00,98.71,98.71,98.57,98.58,9387.0,98.71,98.71,98.57,98.58,9387.0
2018-05-08 13:50:00,98.58,98.66,98.57,98.6,8093.0,98.58,98.66,98.57,98.6,8093.0
2018-05-08 14:00:00,98.62,98.78,98.56,98.56,18457.0,98.62,98.78,98.56,98.56,18457.0
2018-05-08 14:10:00,98.52,98.52,98.15,98.24,9710.0,98.52,98.52,98.15,98.24,9710.0
2018-05-08 14:20:00,98.22,98.38,98.15,98.31,9246.0,98.22,98.38,98.15,98.31,9246.0
2018-05-08 14:30:00,98.31,98.47,98.3,98.38,8696.0,98.31,98.47,98.3,98.38,8696.0
2018-05-08 14:40:00,98.35,98.35,98.12,98.22,8581.0,98.35,98.35,98.12,98.22,8581.0
2018-05-08 14:50:00,98.2,98.31,98.19,98.28,9050.0,98.2,98.31,98.19,98.28,9050.0
2018-05-08 15:00:00,98.27,98.3,98.18,98.26,14674.0,98.27,98.3,98.18,98.26,14674.0
2018-05-08 15:10:00,98.25,98.41,98.22,98.27,13529.0,98.25,98.41,98.22,98.27,13529.0
2018-05-08 15:20:00,98.27,98.37,98.26,98.29,15400.0,98.27,98.37,98.26,98.29,15400.0
2018-05-08 15:30:00,98.29,98.36,98.21,98.27,22107.0,98.29,98.36,98.21,98.27,22107.0
2018-05-08 15:40:00,98.27,98.29,98.03,98.05,24742.0,98.27,98.29,98.03,98.05,24742.0
2018-05-08 15:50:00,98.06,98.25,98.06,98.25,38443.0,98.06,98.25,98.06,98.25,38443.0
2018-05-09 09:30:00,98.53,98.53,97.94,97.95,5690.0,98.53,98.53,97.94,97.95,5690.0
2018-05-09 09:40:00,97.98,98.06,97.87,98.04,6413.0,97.98,98.06,97.87,98.04,6413.0
2018-05-09 09:50:00,98.06,98.06,97.66,97.76,6249.0,98.06,98.06,97.66,97.76,6249.0
2018-05-09 10:00:00,97.79,98.06,97.76,98.06,18588.0,97.79,98.06,97.76,98.06,18588.0
2018-05-09 10:10:00,98.02,98.02,97.79,97.83,56127.0,98.02,98.02,97.79,97.83,56127.0
2018-05-09 10:20:00,97.82,98.18,97.82,98.18,14281.0,97.82,98.18,97.82,98.18,14281.0
2018-05-09 10:30:00,98.15,98.21,98.09,98.18,12239.0,98.15,98.21,98.09,98.18,12239.0
2018-05-09 10:40:00,98.18,98.41,98.18,98.41,6700.0,98.18,98.41,98.18,98.41,6700.0
2018-05-09 10:50:00,98.44,98.53,98.42,98.43,11991.0,98.44,98.53,98.42,98.43,11991.0
2018-05-09 11:00:00,98.44,98.67,98.44,98.67,10258.0,98.44,98.67,98.44,98.67,10258.0
2018-05-09 11:10:00,98.68,98.89,98.64,98.89,10771.0,98.68,98.89,98.64,98.89,10771.0
2018-05-09 11:20:00,98.88,99.02,98.87,98.99,9200.0,98.88,99.02,98.87,98.99,9200.0
2018-05-09 11:30:00,99.03,99.06,98.94,98.94,12358.0,99.03,99.06,98.94,98.94,12358.0
2018-05-09 11:40:00,98.94,99.01,98.84,98.93,11709.0,98.94,99.01,98.84,98.93,11709.0
2018-05-09 11:50:00,98.85,98.85,98.65,98.65,6629.0,98.85,98.85,98.65,98.65,6629.0
2018-05-09 12:00:00,98.58,98.67,98.54,98.56,2800.0,98.58,98.67,98.54,98.56,2800.0
2018-05-09 12:10:00,98.53,98.59,98.53,98.55,1942.0,98.53,98.59,98.53,98.55,1942.0
2018-05-09 12:20:00,98.58,98.78,98.49,98.73,4907.0,98.58,98.78,98.49,98.73,4907.0
2018-05-09 12:30:00,98.77,98.84,98.64,98.66,4348.0,98.77,98.84,98.64,98.66,4348.0
2018-05-09 12:40:00,98.66,98.9,98.65,98.88,3189.0,98.66,98.9,98.65,98.88,3189.0
2018-05-09 12:50:00,98.88,98.92,98.83,98.87,4535.0,98.88,98.92,98.83,98.87,4535.0
2018-05-09 13:00:00,98.9,99.0,98.9,98.99,6839.0,98.9,99.0,98.9,98.99,6839.0
2018-05-09 13:10:00,98.98,99.03,98.91,98.93,5341.0,98.98,99.03,98.91,98.93,5341.0
2018-05-09 13:20:00,98.92,98.97,98.7,98.82,13018.0,98.92,98.97,98.7,98.82,13018.0
2018-05-09 13:30:00,98.81,98.83,98.78,98.8,2400.0,98.81,98.83,98.78,98.8,2400.0
2018-05-09 13:40:00,98.8,98.88,98.69,98.73,5551.0,98.8,98.88,98.69,98.73,5551.0
2018-05-09 13:50:00,98.76,98.81,98.7,98.75,6120.0,98.76,98.81,98.7,98.75,6120.0
2018-05-09 14:00:00,98.77,99.02,98.76,99.02,8072.0,98.77,99.02,98.76,99.02,8072.0
2018-05-09 14:10:00,99.02,99.08,99.0,99.01,4902.0,99.02,99.08,99.0,99.01,4902.0
2018-05-09 14:20:00,99.0,99.2,98.99,99.2,7326.0,99.0,99.2,98.99,99.2,7326.0
2018-05-09 14:30:00,99.19,99.31,99.13,99.16,2645.0,99.19,99.31,99.13,99.16,2645.0
2018-05-09 14:40:00,99.16,99.32,99.16,99.31,2813.0,99.16,99.32,99.16,99.31,2813.0
2018-05-09 14:50:00,99.33,99.37,99.17,99.19,5592.0,99.33,99.37,99.17,99.19,5592.0
2018-05-09 15:00:00,99.16,99.31,99.12,99.3,5175.0,99.16,99.31,99.12,99.3,5175.0
2018-05-09 15:10:00,99.34,99.34,99.21,99.24,6257.0,99.34,99.34,99.21,99.24,6257.0
2018-05-09 15:20:00,99.26,99.28,99.16,99.18,7243.0,99.26,99.28,99.16,99.18,7243.0
2018-05-09 15:30:00,99.19,99.22,99.13,99.22,12501.0,99.19,99.22,99.13,99.22,12501.0
2018-05-09 15:40:00,99.22,99.32,99.16,99.32,18234.0,99.22,99.32,99.16,99.32,18234.0
2018-05-09 15:50:00,99.32,99.42,99.28,99.37,58174.0,99.32,99.42,99.28,99.37,58174.0
2018-05-10 09:30:00,99.6,99.6,99.18,99.3,21052.0,99.6,99.6,99.18,99.3,21052.0
2018-05-10 09:40:00,99.3,99.41,99.0,99.27,21341.0,99.3,99.41,99.0,99.27,21341.0
2018-05-10 09:50:00,99.27,99.44,99.07,99.3,30497.0,99.27,99.44,99.07,99.3,30497.0
2018-05-10 10:00:00,99.25,99.25,98.92,98.95,8769.0,99.25,99.25,98.92,98.95,8769.0
2018-05-10 10:10:00,98.99,99.21,98.95,99.04,18044.0,98.99,99.21,98.95,99.04,18044.0
2018-05-10 10:20:00,99.07,99.26,99.05,99.11,16865.0,99.07,99.26,99.05,99.11,16865.0
2018-05-10 10:30:00,99.1,99.24,98.98,99.18,18710.0,99.1,99.24,98.98,99.18,18710.0
2018-05-10 10:40:00,99.19,99.29,99.17,99.17,12393.0,99.19,99.29,99.17,99.17,12393.0
2018-05-10 10:50:00,99.18,99.44,99.18,99.39,9643.0,99.18,99.44,99.18,99.39,9643.0
2018-05-10 11:00:00,99.34,99.79,99.31,99.55,24798.0,99.34,99.79,99.31,99.55,24798.0
2018-05-10 11:10:00,99.59,99.91,99.59,99.88,7742.0,99.59,99.91,99.59,99.88,7742.0
2018-05-10 11:20:00,99.86,99.93,99.79,99.87,3999.0,99.86,99.93,99.79,99.87,3999.0
2018-05-10 11:30:00,99.86,99.97,99.83,99.84,10822.0,99.86,99.97,99.83,99.84,10822.0
2018-05-10 11:40:00,99.82,99.82,99.67,99.72,8634.0,99.82,99.82,99.67,99.72,8634.0
2018-05-10 11:50:00,99.79,99.91,99.78,99.87,3091.0,99.79,99.91,99.78,99.87,3091.0
2018-05-10 12:00:00,99.93,100.12,99.89,100.09,10250.0,99.93,100.12,99.89,100.09,10250.0
2018-05-10 12:10:00,100.08,100.35,100.04,100.34,5946.0,100.08,100.35,100.04,100.34,5946.0
2018-05-10 12:20:00,100.32,100.57,100.25,100.49,6850.0,100.32,100.57,100.25,100.49,6850.0
2018-05-10 12:30:00,100.55,100.57,100.4,100.53,5337.0,100.55,100.57,100.4,100.53,5337.0
2018-05-10 12:40:00,100.51,100.51,100.29,100.29,1600.0,100.51,100.51,100.29,100.29,1600.0
2018-05-10 12:50:00,100.26,100.33,100.21,100.27,3867.0,100.26,100.33,100.21,100.27,3867.0
2018-05-10 13:00:00,100.31,100.33,100.16,100.25,52307.0,100.31,100.33,100.16,100.25,52307.0
2018-05-10 13:10:00,100.25,100.35,100.16,100.16,6318.0,100.25,100.35,100.16,100.16,6318.0
2018-05-10 13:20:00,100.14,100.22,100.13,100.13,9476.0,100.14,100.22,100.13,100.13,9476.0
2018-05-10 13:30:00,100.16,100.43,100.1,100.41,20213.0,100.16,100.43,100.1,100.41,20213.0
2018-05-10 13:40:00,100.4,100.4,100.21,100.21,7264.0,100.4,100.4,100.21,100.21,7264.0
2018-05-10 13:50:00,100.2,100.32,100.17,100.27,9853.0,100.2,100.32,100.17,100.27,9853.0
2018-05-10 14:00:00,100.27,100.64,100.26,100.64,45001.0,100.27,100.64,100.26,100.64,45001.0
2018-05-10 14:10:00,100.61,100.61,100.5,100.51,12856.0,100.61,100.61,100.5,100.51,12856.0
2018-05-10 14:20:00,100.55,100.64,100.47,100.64,9825.0,100.55,100.64,100.47,100.64,9825.0
2018-05-10 14:30:00,100.64,100.64,100.33,100.41,8742.0,100.64,100.64,100.33,100.41,8742.0
2018-05-10 14:40:00,100.37,100.61,100.33,100.6,10306.0,100.37,100.61,100.33,100.6,10306.0
2018-05-10 14:50:00,100.62,100.65,100.53,100.58,7426.0,100.62,100.65,100.53,100.58,7426.0
2018-05-10 15:00:00,100.63,100.64,100.5,100.59,9220.0,100.63,100.64,100.5,100.59,9220.0
2018-05-10 15:10:00,100.59,100.72,100.55,100.67,10367.0,100.59,100.72,100.55,100.67,10367.0
2018-05-10 15:20:00,100.66,100.74,100.62,100.66,14497.0,100.66,100.74,100.62,100.66,14497.0
2018-05-10 15:30:00,100.63,100.69,100.58,100.68,17081.0,100.63,100.69,100.58,100.68,17081.0
2018-05-10 15:40:00,100.7,100.9,100.68,100.89,34744.0,100.7,100.9,100.68,100.89,34744.0
2018-05-10 15:50:00,100.89,100.96,100.78,100.91,95673.0,100.89,100.96,100.78,100.91,95673.0
2018-05-11 09:30:00,100.55,101.76,100.55,101.56,25053.0,100.55,101.76,100.55,101.56,25053.0
2018-05-11 09:40:00,101.56,102.12,101.5,101.98,9364.0,101.56,102.12,101.5,101.98,9364.0
2018-05-11 09:50:00,101.97,102.11,101.69,102.11,10379.0,101.97,102.11,101.69,102.11,10379.0
2018-05-11 10:00:00,102.2,102.42,102.09,102.42,24373.0,102.2,102.42,102.09,102.42,24373.0
2018-05-11 10:10:00,102.37,102.37,102.12,102.27,12320.0,102.37,102.37,102.12,102.27,12320.0
2018-05-11 10:20:00,102.18,102.47,102.17,102.47,8434.0,102.18,102.47,102.17,102.47,8434.0
2018-05-11 10:30:00,102.41,102.63,102.38,102.44,17947.0,102.41,102.63,102.38,102.44,17947.0
2018-05-11 10:40:00,102.42,102.53,102.26,102.53,11566.0,102.42,102.53,102.26,102.53,11566.0
2018-05-11 10:50:00,102.46,102.67,102.36,102.67,21199.0,102.46,102.67,102.36,102.67,21199.0
2018-05-11 11:00:00,102.68,102.85,102.68,102.7,20013.0,102.68,102.85,102.68,102.7,20013.0
2018-05-11 11:10:00,102.68,102.83,102.59,102.7,11772.0,102.68,102.83,102.59,102.7,11772.0
2018-05-11 11:20:00,102.73,102.74,102.58,102.61,10769.0,102.73,102.74,102.58,102.61,10769.0
2018-05-11 11:30:00,102.58,102.74,102.55,102.67,9600.0,102.58,102.74,102.55,102.67,9600.0
2018-05-11 11:40:00,102.67,102.8,102.42,102.51,11007.0,102.67,102.8,102.42,102.51,11007.0
2018-05-11 11:50:00,102.51,102.58,102.37,102.58,8500.0,102.51,102.58,102.37,102.58,8500.0
2018-05-11 12:00:00,102.58,102.68,102.48,102.59,5464.0,102.58,102.68,102.48,102.59,5464.0
2018-05-11 12:10:00,102.54,102.54,102.38,102.41,6794.0,102.54,102.54,102.38,102.41,6794.0
2018-05-11 12:20:00,102.39,102.39,102.22,102.3,6168.0,102.39,102.39,102.22,102.3,6168.0
2018-05-11 12:30:00,102.29,102.37,102.21,102.37,10929.0,102.29,102.37,102.21,102.37,10929.0
2018-05-11 12:40:00,102.41,102.45,102.31,102.43,6400.0,102.41,102.45,102.31,102.43,6400.0
2018-05-11 12:50:00,102.43,102.54,102.39,102.5,7381.0,102.43,102.54,102.39,102.5,7381.0
2018-05-11 13:00:00,102.5,102.54,102.42,102.51,6875.0,102.5,102.54,102.42,102.51,6875.0
2018-05-11 13:10:00,102.53,102.66,102.48,102.5,8270.0,102.53,102.66,102.48,102.5,8270.0
2018-05-11 13:20:00,102.56,102.67,102.54,102.63,3600.0,102.56,102.67,102.54,102.63,3600.0
2018-05-11 13:30:00,102.67,102.69,102.42,102.52,8994.0,102.67,102.69,102.42,102.52,8994.0
2018-05-11 13:40:00,102.52,102.52,102.38,102.46,9633.0,102.52,102.52,102.38,102.46,9633.0
2018-05-11 13:50:00,102.46,102.51,102.39,102.51,9776.0,102.46,102.51,102.39,102.51,9776.0
2018-05-11 14:00:00,102.46,102.61,102.25,102.3,12184.0,102.46,102.61,102.25,102.3,12184.0
2018-05-11 14:10:00,102.28,102.84,102.23,102.78,36504.0,102.28,102.84,102.23,102.78,36504.0
2018-05-11 14:20:00,102.78,102.91,102.74,102.79,7969.0,102.78,102.91,102.74,102.79,7969.0
2018-05-11 14:30:00,102.79,102.91,102.71,102.91,12289.0,102.79,102.91,102.71,102.91,12289.0
2018-05-11 14:40:00,102.88,102.91,102.66,102.91,10316.0,102.88,102.91,102.66,102.91,10316.0
2018-05-11 14:50:00,102.88,103.19,102.83,103.07,16748.0,102.88,103.19,102.83,103.07,16748.0
2018-05-11 15:00:00,103.1,103.25,102.96,103.06,32752.0,103.1,103.25,102.96,103.06,32752.0
2018-05-11 15:10:00,103.06,103.12,102.92,102.99,43720.0,103.06,103.12,102.92,102.99,43720.0
2018-05-11 15:20:00,102.96,102.96,102.81,102.9,24079.0,102.96,102.96,102.81,102.9,24079.0
2018-05-11 15:30:00,102.89,103.04,102.82,102.95,26950.0,102.89,103.04,102.82,102.95,26950.0
2018-05-11 15:40:00,102.95,103.08,102.84,102.91,36186.0,102.95,103.08,102.84,102.91,36186.0
2018-05-11 15:50:00,102.91,103.07,102.85,103.02,68316.0,102.91,103.07,102.85,103.02,68316.0
2018-05-14 09:30:00,103.11,103.11,102.43,102.91,15347.0,103.11,103.11,102.43,102.91,15347.0
2018-05-14 09:40:00,102.85,102.99,102.76,102.96,8698.0,102.85,102.99,102.76,102.96,8698.0
2018-05-14 09:50:00,103.12,103.34,103.02,103.15,5715.0,103.12,103.34,103.02,103.15,5715.0
2018-05-14 10:00:00,103.11,103.25,103.03,103.23,7400.0,103.11,103.25,103.03,103.23,7400.0
2018-05-14 10:10:00,103.29,103.51,103.17,103.51,5052.0,103.29,103.51,103.17,103.51,5052.0
2018-05-14 10:20:00,103.49,103.88,103.44,103.77,16297.0,103.49,103.88,103.44,103.77,16297.0
2018-05-14 10:30:00,103.76,103.76,103.58,103.63,25896.0,103.76,103.76,103.58,103.63,25896.0
2018-05-14 10:40:00,103.62,103.66,103.54,103.57,7078.0,103.62,103.66,103.54,103.57,7078.0
2018-05-14 10:50:00,103.57,103.57,103.18,103.28,19823.0,103.57,103.57,103.18,103.28,19823.0
2018-05-14 11:00:00,103.25,103.43,103.15,103.15,11866.0,103.25,103.43,103.15,103.15,11866.0
2018-05-14 11:10:00,103.18,103.3,103.05,103.16,9780.0,103.18,103.3,103.05,103.16,9780.0
2018-05-14 11:20:00,103.19,103.25,103.0,103.02,11995.0,103.19,103.25,103.0,103.02,11995.0
2018-05-14 11:30:00,103.04,103.21,103.04,103.09,5400.0,103.04,103.21,103.04,103.09,5400.0
2018-05-14 11:40:00,103.1,103.14,103.04,103.09,6705.0,103.1,103.14,103.04,103.09,6705.0
2018-05-14 11:50:00,103.1,103.23,103.07,103.23,4300.0,103.1,103.23,103.07,103.23,4300.0
2018-05-14 12:00:00,103.15,103.3,103.12,103.3,15909.0,103.15,103.3,103.12,103.3,15909.0
2018-05-14 12:10:00,103.27,103.49,103.24,103.31,12405.0,103.27,103.49,103.24,103.31,12405.0
2018-05-14 12:20:00,103.32,103.46,103.3,103.43,8838.0,103.32,103.46,103.3,103.43,8838.0
2018-05-14 12:30:00,103.43,103.43,103.27,103.34,6482.0,103.43,103.43,103.27,103.34,6482.0
2018-05-14 12:40:00,103.34,103.4,103.3,103.3,8559.0,103.34,103.4,103.3,103.3,8559.0
2018-05-14 12:50:00,103.3,103.32,103.0,103.02,5498.0,103.3,103.32,103.0,103.02,5498.0
2018-05-14 13:00:00,103.08,103.09,102.97,103.05,8022.0,103.08,103.09,102.97,103.05,8022.0
2018-05-14 13:10:00,103.03,103.05,102.88,102.88,8819.0,103.03,103.05,102.88,102.88,8819.0
2018-05-14 13:20:00,102.9,103.03,102.85,102.89,8700.0,102.9,103.03,102.85,102.89,8700.0
2018-05-14 13:30:00,102.93,103.05,102.82,103.02,4920.0,102.93,103.05,102.82,103.02,4920.0
2018-05-14 13:40:00,103.03,103.07,102.91,103.02,6051.0,103.03,103.07,102.91,103.02,6051.0
2018-05-14 13:50:00,103.02,103.05,102.9,102.9,5775.0,103.02,103.05,102.9,102.9,5775.0
2018-05-14 14:00:00,102.91,102.96,102.71,102.79,6426.0,102.91,102.96,102.71,102.79,6426.0
2018-05-14 14:10:00,102.77,102.85,102.58,102.63,11826.0,102.77,102.85,102.58,102.63,11826.0
2018-05-14 14:20:00,102.62,102.67,102.6,102.67,5149.0,102.62,102.67,102.6,102.67,5149.0
2018-05-14 14:30:00,102.7,102.86,102.68,102.85,9838.0,102.7,102.86,102.68,102.85,9838.0
2018-05-14 14:40:00,102.81,102.84,102.71,102.74,7988.0,102.81,102.84,102.71,102.74,7988.0
2018-05-14 14:50:00,102.74,102.83,102.71,102.76,14426.0,102.74,102.83,102.71,102.76,14426.0
2018-05-14 15:00:00,102.79,102.82,102.73,102.81,6843.0,102.79,102.82,102.73,102.81,6843.0
2018-05-14 15:10:00,102.81,102.91,102.81,102.89,8625.0,102.81,102.91,102.81,102.89,8625.0
2018-05-14 15:20:00,102.87,102.92,102.83,102.84,8716.0,102.87,102.92,102.83,102.84,8716.0
2018-05-14 15:30:00,102.86,102.88,102.82,102.84,10104.0,102.86,102.88,102.82,102.84,10104.0
2018-05-14 15:40:00,102.83,102.85,102.71,102.82,25463.0,102.83,102.85,102.71,102.82,25463.0
2018-05-14 15:50:00,102.81,102.96,102.8,102.92,42310.0,102.81,102.96,102.8,102.92,42310.0
2018-05-15 09:30:00,102.46,102.89,102.12,102.7,23314.0,102.46,102.89,102.12,102.7,23314.0
2018-05-15 09:40:00,102.7,102.99,102.56,102.81,26947.0,102.7,102.99,102.56,102.81,26947.0
2018-05-15 09:50:00,102.75,102.97,102.63,102.79,18907.0,102.75,102.97,102.63,102.79,18907.0
2018-05-15 10:00:00,102.8,102.99,102.79,102.79,22063.0,102.8,102.99,102.79,102.79,22063.0
2018-05-15 10:10:00,102.79,103.38,102.79,103.33,27629.0,102.79,103.38,102.79,103.33,27629.0
2018-05-15 10:20:00,103.38,103.46,103.24,103.44,16690.0,103.38,103.46,103.24,103.44,16690.0
2018-05-15 10:30:00,103.44,103.51,103.25,103.49,18605.0,103.44,103.51,103.25,103.49,18605.0
2018-05-15 10:40:00,103.48,103.57,103.21,103.32,15934.0,103.48,103.57,103.21,103.32,15934.0
2018-05-15 10:50:00,103.38,103.48,103.25,103.42,15258.0,103.38,103.48,103.25,103.42,15258.0
2018-05-15 11:00:00,103.44,103.54,103.37,103.46,17275.0,103.44,103.54,103.37,103.46,17275.0
2018-05-15 11:10:00,103.43,103.62,103.39,103.6,14074.0,103.43,103.62,103.39,103.6,14074.0
2018-05-15 11:20:00,103.61,103.8,103.56,103.65,21940.0,103.61,103.8,103.56,103.65,21940.0
2018-05-15 11:30:00,103.66,103.75,103.59,103.71,10216.0,103.66,103.75,103.59,103.71,10216.0
2018-05-15 11:40:00,103.72,103.95,103.69,103.93,18530.0,103.72,103.95,103.69,103.93,18530.0
2018-05-15 11:50:00,103.9,103.97,103.58,103.61,29507.0,103.9,103.97,103.58,103.61,29507.0
2018-05-15 12:00:00,103.62,103.62,103.36,103.39,14826.0,103.62,103.62,103.36,103.39,14826.0
2018-05-15 12:10:00,103.37,103.38,103.2,103.3,19554.0,103.37,103.38,103.2,103.3,19554.0
2018-05-15 12:20:00,103.33,103.33,103.1,103.17,15972.0,103.33,103.33,103.1,103.17,15972.0
2018-05-15 12:30:00,103.21,103.42,103.2,103.35,13989.0,103.21,103.42,103.2,103.35,13989.0
2018-05-15 12:40:00,103.36,103.63,103.35,103.63,13852.0,103.36,103.63,103.35,103.63,13852.0
2018-05-15 12:50:00,103.65,103.82,103.58,103.73,12789.0,103.65,103.82,103.58,103.73,12789.0
2018-05-15 13:00:00,103.75,103.75,103.47,103.58,18200.0,103.75,103.75,103.47,103.58,18200.0
2018-05-15 13:10:00,103.6,103.69,103.48,103.49,15593.0,103.6,103.69,103.48,103.49,15593.0
2018-05-15 13:20:00,103.5,103.57,103.43,103.51,9963.0,103.5,103.57,103.43,103.51,9963.0
2018-05-15 13:30:00,103.53,103.6,103.48,103.56,14902.0,103.53,103.6,103.48,103.56,14902.0
2018-05-15 13:40:00,103.53,103.56,103.41,103.56,12391.0,103.53,103.56,103.41,103.56,12391.0
2018-05-15 13:50:00,103.56,103.63,103.37,103.44,14785.0,103.56,103.63,103.37,103.44,14785.0
2018-05-15 14:00:00,103.47,103.54,103.39,103.43,15037.0,103.47,103.54,103.39,103.43,15037.0
2018-05-15 14:10:00,103.43,103.49,103.23,103.23,15686.0,103.43,103.49,103.23,103.23,15686.0
2018-05-15 14:20:00,103.19,103.19,102.95,103.12,16819.0,103.19,103.19,102.95,103.12,16819.0
2018-05-15 14:30:00,103.12,103.39,103.08,103.21,16020.0,103.12,103.39,103.08,103.21,16020.0
2018-05-15 14:40:00,103.24,103.29,103.08,103.08,13979.0,103.24,103.29,103.08,103.08,13979.0
2018-05-15 14:50:00,103.1,103.14,102.66,102.68,19301.0,103.1,103.14,102.66,102.68,19301.0
2018-05-15 15:00:00,102.7,102.7,102.37,102.48,29172.0,102.7,102.7,102.37,102.48,29172.0
2018-05-15 15:10:00,102.51,102.53,102.18,102.2,39687.0,102.51,102.53,102.18,102.2,39687.0
2018-05-15 15:20:00,102.19,102.36,101.96,102.15,47196.0,102.19,102.36,101.96,102.15,47196.0
2018-05-15 15:30:00,102.14,102.25,101.95,102.25,48127.0,102.14,102.25,101.95,102.25,48127.0
2018-05-15 15:40:00,102.25,102.25,101.63,101.85,88715.0,102.25,102.25,101.63,101.85,88715.0
2018-05-15 15:50:00,101.87,102.15,101.85,102.1,97113.0,101.87,102.15,101.85,102.1,97113.0
2018-05-16 09:30:00,101.35,101.78,100.5,101.06,139278.0,101.35,101.78,100.5,101.06,139278.0
2018-05-16 09:40:00,101.05,101.39,100.9,101.37,75942.0,101.05,101.39,100.9,101.37,75942.0
2018-05-16 09:50:00,101.37,101.39,100.96,100.96,91122.0,101.37,101.39,100.96,100.96,91122.0
2018-05-16 10:00:00,100.99,101.22,100.8,100.94,91814.0,100.99,101.22,100.8,100.94,91814.0
2018-05-16 10:10:00,100.93,101.03,100.68,100.68,75505.0,100.93,101.03,100.68,100.68,75505.0
2018-05-16 10:20:00,100.69,100.85,100.5,100.52,108051.0,100.69,100.85,100.5,100.52,108051.0
2018-05-16 10:30:00,100.56,100.98,100.56,100.64,61960.0,100.56,100.98,100.56,100.64,61960.0
2018-05-16 10:40:00,100.64,101.06,100.64,101.04,77515.0,100.64,101.06,100.64,101.04,77515.0
2018-05-16 10:50:00,101.02,101.04,100.81,100.95,72976.0,101.02,101.04,100.81,100.95,72976.0
2018-05-16 11:00:00,100.92,101.01,100.87,101.01,103526.0,100.92,101.01,100.87,101.01,103526.0
2018-05-16 11:10:00,101.01,101.01,100.95,101.01,69221.0,101.01,101.01,100.95,101.01,69221.0
2018-05-16 11:20:00,101.0,101.06,100.8,101.02,89375.0,101.0,101.06,100.8,101.02,89375.0
2018-05-16 11:30:00,101.02,101.48,100.97,101.48,48867.0,101.02,101.48,100.97,101.48,48867.0
2018-05-16 11:40:00,101.48,101.56,101.29,101.43,45041.0,101.48,101.56,101.29,101.43,45041.0
2018-05-16 11:50:00,101.46,101.5,93.38,93.38,558870.0,101.46,101.5,93.38,93.38,558870.0
2018-05-16 12:00:00,93.3,99.73,91.57,99.02,1663880.0,93.3,99.73,91.57,99.02,1663880.0
2018-05-16 12:10:00,99.02,99.49,96.56,97.62,880697.0,99.02,99.49,96.56,97.62,880697.0
2018-05-16 12:20:00,97.62,98.3,94.0,96.77,502943.0,97.62,98.3,94.0,96.77,502943.0
2018-05-16 12:30:00,96.69,97.47,96.39,97.03,331593.0,96.69,97.47,96.39,97.03,331593.0
2018-05-16 12:40:00,97.06,98.83,96.8,97.26,454412.0,97.06,98.83,96.8,97.26,454412.0
2018-05-16 12:50:00,97.33,97.74,97.0,97.18,480857.0,97.33,97.74,97.0,97.18,480857.0
2018-05-16 13:00:00,97.19,98.32,97.14,98.03,254287.0,97.19,98.32,97.14,98.03,254287.0
2018-05-16 13:10:00,98.03,98.09,97.5,97.59,170292.0,98.03,98.09,97.5,97.59,170292.0
2018-05-16 13:20:00,97.62,97.65,97.1,97.44,54068.0,97.62,97.65,97.1,97.44,54068.0
2018-05-16 13:30:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 13:40:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 13:50:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 14:00:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 14:10:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 14:20:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 14:30:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 14:40:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 14:50:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 15:00:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 15:10:00,98.25,100.17,97.69,97.72,713451.0,98.25,100.17,97.69,97.72,713451.0
2018-05-16 15:20:00,97.71,98.73,97.46,98.47,607805.0,97.71,98.73,97.46,98.47,607805.0
2018-05-16 15:30:00,98.56,100.09,98.49,99.67,572377.0,98.56,100.09,98.49,99.67,572377.0
2018-05-16 15:40:00,99.66,99.8,98.87,99.03,401406.0,99.66,99.8,98.87,99.03,401406.0
2018-05-16 15:50:00,99.03,99.59,98.86,99.11,579324.0,99.03,99.59,98.86,99.11,579324.0
2018-05-17 09:30:00,99.35,99.35,98.92,99.08,30836.0,99.35,99.35,98.92,99.08,30836.0
2018-05-17 09:40:00,98.96,98.96,98.51,98.56,31803.0,98.96,98.96,98.51,98.56,31803.0
2018-05-17 09:50:00,98.56,98.59,97.91,98.19,48337.0,98.56,98.59,97.91,98.19,48337.0
2018-05-17 10:00:00,98.19,98.32,97.89,97.89,35020.0,98.19,98.32,97.89,97.89,35020.0
2018-05-17 10:10:00,97.93,98.15,97.71,97.93,66825.0,97.93,98.15,97.71,97.93,66825.0
2018-05-17 10:20:00,97.91,98.02,97.4,97.55,79481.0,97.91,98.02,97.4,97.55,79481.0
2018-05-17 10:30:00,97.54,98.49,97.54,98.17,67425.0,97.54,98.49,97.54,98.17,67425.0
2018-05-17 10:40:00,98.15,98.5,97.83,98.13,43095.0,98.15,98.5,97.83,98.13,43095.0
2018-05-17 10:50:00,98.11,98.33,97.99,98.09,30323.0,98.11,98.33,97.99,98.09,30323.0
2018-05-17 11:00:00,98.09,98.19,97.75,97.75,39258.0,98.09,98.19,97.75,97.75,39258.0
2018-05-17 11:10:00,97.79,97.98,97.73,97.98,27204.0,97.79,97.98,97.73,97.98,27204.0
2018-05-17 11:20:00,97.98,98.09,97.85,97.85,21226.0,97.98,98.09,97.85,97.85,21226.0
2018-05-17 11:30:00,97.88,98.04,97.69,98.02,24937.0,97.88,98.04,97.69,98.02,24937.0
2018-05-17 11:40:00,98.06,98.06,97.85,97.92,21646.0,98.06,98.06,97.85,97.92,21646.0
2018-05-17 11:50:00,97.92,98.01,97.82,97.96,25253.0,97.92,98.01,97.82,97.96,25253.0
2018-05-17 12:00:00,97.96,97.97,97.83,97.91,21793.0,97.96,97.97,97.83,97.91,21793.0
2018-05-17 12:10:00,97.9,97.91,97.73,97.77,18374.0,97.9,97.91,97.73,97.77,18374.0
2018-05-17 12:20:00,97.82,97.9,97.73,97.75,17090.0,97.82,97.9,97.73,97.75,17090.0
2018-05-17 12:30:00,97.77,97.92,97.77,97.79,13361.0,97.77,97.92,97.77,97.79,13361.0
2018-05-17 12:40:00,97.77,97.92,97.73,97.9,19521.0,97.77,97.92,97.73,97.9,19521.0
2018-05-17 12:50:00,97.9,97.91,97.77,97.9,14859.0,97.9,97.91,97.77,97.9,14859.0
2018-05-17 13:00:00,97.87,97.95,97.87,97.88,9636.0,97.87,97.95,97.87,97.88,9636.0
2018-05-17 13:10:00,97.9,97.92,97.75,97.82,29348.0,97.9,97.92,97.75,97.82,29348.0
2018-05-17 13:20:00,97.83,97.91,97.79,97.84,17660.0,97.83,97.91,97.79,97.84,17660.0
2018-05-17 13:30:00,97.87,97.95,97.79,97.87,23843.0,97.87,97.95,97.79,97.87,23843.0
2018-05-17 13:40:00,97.87,97.96,97.82,97.88,48207.0,97.87,97.96,97.82,97.88,48207.0
2018-05-17 13:50:00,97.88,98.01,97.85,97.94,57450.0,97.88,98.01,97.85,97.94,57450.0
2018-05-17 14:00:00,97.95,98.05,97.86,97.95,39875.0,97.95,98.05,97.86,97.95,39875.0
2018-05-17 14:10:00,97.96,98.1,97.88,98.02,40080.0,97.96,98.1,97.88,98.02,40080.0
2018-05-17 14:20:00,98.01,98.05,97.93,98.01,17392.0,98.01,98.05,97.93,98.01,17392.0
2018-05-17 14:30:00,98.01,98.03,97.97,98.02,18392.0,98.01,98.03,97.97,98.02,18392.0
2018-05-17 14:40:00,98.01,98.03,97.99,98.01,18134.0,98.01,98.03,97.99,98.01,18134.0
2018-05-17 14:50:00,98.01,98.01,97.99,98.01,13992.0,98.01,98.01,97.99,98.01,13992.0
2018-05-17 15:00:00,98.0,98.02,97.9,97.92,45631.0,98.0,98.02,97.9,97.92,45631.0
2018-05-17 15:10:00,97.92,98.33,97.92,98.15,53675.0,97.92,98.33,97.92,98.15,53675.0
2018-05-17 15:20:00,98.14,98.27,97.89,97.89,25420.0,98.14,98.27,97.89,97.89,25420.0
2018-05-17 15:30:00,97.92,98.11,97.81,97.99,55431.0,97.92,98.11,97.81,97.99,55431.0
2018-05-17 15:40:00,97.99,98.0,97.85,97.85,53187.0,97.99,98.0,97.85,97.85,53187.0
2018-05-17 15:50:00,97.86,97.86,97.72,97.82,235563.0,97.86,97.86,97.72,97.82,235563.0
2018-05-18 09:30:00,99.84,101.83,99.69,101.5,395455.0,99.84,101.83,99.69,101.5,395455.0
2018-05-18 09:40:00,101.47,101.97,101.17,101.94,148149.0,101.47,101.97,101.17,101.94,148149.0
2018-05-18 09:50:00,101.97,102.07,101.05,101.25,269276.0,101.97,102.07,101.05,101.25,269276.0
2018-05-18 10:00:00,101.32,101.67,100.21,100.31,98692.0,101.32,101.67,100.21,100.31,98692.0
2018-05-18 10:10:00,100.3,100.32,99.69,99.75,187232.0,100.3,100.32,99.69,99.75,187232.0
2018-05-18 10:20:00,99.78,100.87,99.74,100.58,107903.0,99.78,100.87,99.74,100.58,107903.0
2018-05-18 10:30:00,100.64,100.67,100.04,100.05,33459.0,100.64,100.67,100.04,100.05,33459.0
2018-05-18 10:40:00,100.06,100.67,99.97,100.6,28622.0,100.06,100.67,99.97,100.6,28622.0
2018-05-18 10:50:00,100.61,101.0,100.58,100.71,22539.0,100.61,101.0,100.58,100.71,22539.0
2018-05-18 11:00:00,100.72,100.75,100.49,100.59,16210.0,100.72,100.75,100.49,100.59,16210.0
2018-05-18 11:10:00,100.59,100.93,100.58,100.93,16700.0,100.59,100.93,100.58,100.93,16700.0
2018-05-18 11:20:00,100.93,101.85,100.91,101.63,90577.0,100.93,101.85,100.91,101.63,90577.0
2018-05-18 11:30:00,101.64,101.87,101.2,101.36,26567.0,101.64,101.87,101.2,101.36,26567.0
2018-05-18 11:40:00,101.37,101.38,101.05,101.08,12920.0,101.37,101.38,101.05,101.08,12920.0
2018-05-18 11:50:00,101.09,101.09,100.86,100.86,16509.0,101.09,101.09,100.86,100.86,16509.0
2018-05-18 12:00:00,100.85,100.94,100.76,100.85,33524.0,100.85,100.94,100.76,100.85,33524.0
2018-05-18 12:10:00,100.85,100.99,100.83,100.94,23503.0,100.85,100.99,100.83,100.94,23503.0
2018-05-18 12:20:00,100.99,101.24,100.99,101.15,17106.0,100.99,101.24,100.99,101.15,17106.0
2018-05-18 12:30:00,101.14,101.14,100.91,100.95,11002.0,101.14,101.14,100.91,100.95,11002.0
2018-05-18 12:40:00,100.93,101.03,100.93,101.01,8871.0,100.93,101.03,100.93,101.01,8871.0
2018-05-18 12:50:00,101.0,101.03,100.71,100.75,28400.0,101.0,101.03,100.71,100.75,28400.0
2018-05-18 13:00:00,100.76,100.83,100.62,100.62,17175.0,100.76,100.83,100.62,100.62,17175.0
2018-05-18 13:10:00,100.6,100.88,100.51,100.77,17553.0,100.6,100.88,100.51,100.77,17553.0
2018-05-18 13:20:00,100.75,100.93,100.72,100.77,10984.0,100.75,100.93,100.72,100.77,10984.0
2018-05-18 13:30:00,100.77,100.99,100.74,100.99,23587.0,100.77,100.99,100.74,100.99,23587.0
2018-05-18 13:40:00,101.01,101.26,101.0,101.06,17515.0,101.01,101.26,101.0,101.06,17515.0
2018-05-18 13:50:00,101.07,101.21,101.07,101.18,18398.0,101.07,101.21,101.07,101.18,18398.0
2018-05-18 14:00:00,101.19,101.2,100.96,101.19,24678.0,101.19,101.2,100.96,101.19,24678.0
2018-05-18 14:10:00,101.19,101.19,100.99,101.05,24796.0,101.19,101.19,100.99,101.05,24796.0
2018-05-18 14:20:00,101.04,101.33,100.98,101.33,29444.0,101.04,101.33,100.98,101.33,29444.0
2018-05-18 14:30:00,101.3,101.5,101.25,101.36,30551.0,101.3,101.5,101.25,101.36,30551.0
2018-05-18 14:40:00,101.36,101.5,101.35,101.42,22074.0,101.36,101.5,101.35,101.42,22074.0
2018-05-18 14:50:00,101.41,101.41,101.36,101.37,21696.0,101.41,101.41,101.36,101.37,21696.0
2018-05-18 15:00:00,101.37,101.4,101.19,101.19,48577.0,101.37,101.4,101.19,101.19,48577.0
2018-05-18 15:10:00,101.2,101.28,100.98,101.0,46171.0,101.2,101.28,100.98,101.0,46171.0
2018-05-18 15:20:00,101.0,101.36,100.98,101.25,72805.0,101.0,101.36,100.98,101.25,72805.0
2018-05-18 15:30:00,101.25,101.48,101.13,101.32,68686.0,101.25,101.48,101.13,101.32,68686.0
2018-05-18 15:40:00,101.3,101.37,101.28,101.34,60478.0,101.3,101.37,101.28,101.34,60478.0
2018-05-18 15:50:00,101.34,101.85,101.29,101.64,274309.0,101.34,101.85,101.29,101.64,274309.0
2018-05-21 09:30:00,101.71,101.91,101.52,101.63,19379.0,101.71,101.91,101.52,101.63,19379.0
2018-05-21 09:40:00,101.58,101.81,101.42,101.81,14210.0,101.58,101.81,101.42,101.81,14210.0
2018-05-21 09:50:00,101.79,102.05,101.67,102.03,18520.0,101.79,102.05,101.67,102.03,18520.0
2018-05-21 10:00:00,102.01,102.29,101.94,102.25,21109.0,102.01,102.29,101.94,102.25,21109.0
2018-05-21 10:10:00,102.29,102.85,102.29,102.69,29868.0,102.29,102.85,102.29,102.69,29868.0
2018-05-21 10:20:00,102.72,102.82,102.56,102.77,31829.0,102.72,102.82,102.56,102.77,31829.0
2018-05-21 10:30:00,102.79,103.0,102.75,102.88,37273.0,102.79,103.0,102.75,102.88,37273.0
2018-05-21 10:40:00,102.85,103.1,102.81,103.1,21114.0,102.85,103.1,102.81,103.1,21114.0
2018-05-21 10:50:00,103.12,103.23,103.03,103.2,24000.0,103.12,103.23,103.03,103.2,24000.0
2018-05-21 11:00:00,103.14,103.37,103.06,103.19,42151.0,103.14,103.37,103.06,103.19,42151.0
2018-05-21 11:10:00,103.17,103.3,103.08,103.12,37710.0,103.17,103.3,103.08,103.12,37710.0
2018-05-21 11:20:00,103.12,103.18,102.97,103.01,24130.0,103.12,103.18,102.97,103.01,24130.0
2018-05-21 11:30:00,103.01,103.03,102.51,102.73,22660.0,103.01,103.03,102.51,102.73,22660.0
2018-05-21 11:40:00,102.72,103.06,102.72,103.06,15826.0,102.72,103.06,102.72,103.06,15826.0
2018-05-21 11:50:00,103.04,103.26,102.93,103.18,24512.0,103.04,103.26,102.93,103.18,24512.0
2018-05-21 12:00:00,103.16,103.21,102.98,103.14,16718.0,103.16,103.21,102.98,103.14,16718.0
2018-05-21 12:10:00,103.13,103.31,103.12,103.18,15762.0,103.13,103.31,103.12,103.18,15762.0
2018-05-21 12:20:00,103.15,103.2,102.94,103.0,10148.0,103.15,103.2,102.94,103.0,10148.0
2018-05-21 12:30:00,102.98,102.98,102.69,102.71,13635.0,102.98,102.98,102.69,102.71,13635.0
2018-05-21 12:40:00,102.71,102.86,102.56,102.75,19717.0,102.71,102.86,102.56,102.75,19717.0
2018-05-21 12:50:00,102.79,102.99,102.79,102.93,20615.0,102.79,102.99,102.79,102.93,20615.0
2018-05-21 13:00:00,102.97,102.97,102.82,102.87,13395.0,102.97,102.97,102.82,102.87,13395.0
2018-05-21 13:10:00,102.86,103.07,102.78,103.02,24840.0,102.86,103.07,102.78,103.02,24840.0
2018-05-21 13:20:00,103.0,103.0,102.73,102.81,10239.0,103.0,103.0,102.73,102.81,10239.0
2018-05-21 13:30:00,102.78,102.81,102.51,102.51,13412.0,102.78,102.81,102.51,102.51,13412.0
2018-05-21 13:40:00,102.55,102.55,102.23,102.23,11299.0,102.55,102.55,102.23,102.23,11299.0
2018-05-21 13:50:00,102.26,102.3,102.06,102.09,11370.0,102.26,102.3,102.06,102.09,11370.0
2018-05-21 14:00:00,102.07,102.27,101.99,102.27,18116.0,102.07,102.27,101.99,102.27,18116.0
2018-05-21 14:10:00,102.26,102.29,102.15,102.16,13021.0,102.26,102.29,102.15,102.16,13021.0
2018-05-21 14:20:00,102.16,102.21,102.07,102.08,13194.0,102.16,102.21,102.07,102.08,13194.0
2018-05-21 14:30:00,102.07,102.07,101.81,101.85,12793.0,102.07,102.07,101.81,101.85,12793.0
2018-05-21 14:40:00,101.88,101.9,101.7,101.78,11784.0,101.88,101.9,101.7,101.78,11784.0
2018-05-21 14:50:00,101.8,101.82,101.67,101.78,15504.0,101.8,101.82,101.67,101.78,15504.0
2018-05-21 15:00:00,101.77,102.04,101.71,102.0,35235.0,101.77,102.04,101.71,102.0,35235.0
2018-05-21 15:10:00,102.02,102.18,102.01,102.15,37944.0,102.02,102.18,102.01,102.15,37944.0
2018-05-21 15:20:00,102.15,102.41,102.11,102.36,51889.0,102.15,102.41,102.11,102.36,51889.0
2018-05-21 15:30:00,102.36,102.37,102.05,102.37,44941.0,102.36,102.37,102.05,102.37,44941.0
2018-05-21 15:40:00,102.37,102.42,102.28,102.36,62124.0,102.37,102.42,102.28,102.36,62124.0
2018-05-21 15:50:00,102.38,102.44,102.15,102.21,82461.0,102.38,102.44,102.15,102.21,82461.0
2018-05-22 09:30:00,102.15,102.41,101.64,102.32,24571.0,102.15,102.41,101.64,102.32,24571.0
2018-05-22 09:40:00,101.98,102.45,101.97,102.36,16208.0,101.98,102.45,101.97,102.36,16208.0
2018-05-22 09:50:00,102.34,102.34,102.2,102.27,14773.0,102.34,102.34,102.2,102.27,14773.0
2018-05-22 10:00:00,102.27,102.84,102.26,102.7,30007.0,102.27,102.84,102.26,102.7,30007.0
2018-05-22 10:10:00,102.7,102.7,102.51,102.54,23931.0,102.7,102.7,102.51,102.54,23931.0
2018-05-22 10:20:00,102.58,102.68,102.54,102.56,13332.0,102.58,102.68,102.54,102.56,13332.0
2018-05-22 10:30:00,102.53,102.56,102.3,102.4,10748.0,102.53,102.56,102.3,102.4,10748.0
2018-05-22 10:40:00,102.4,102.42,102.12,102.12,13740.0,102.4,102.42,102.12,102.12,13740.0
2018-05-22 10:50:00,102.17,102.36,102.17,102.22,10226.0,102.17,102.36,102.17,102.22,10226.0
2018-05-22 11:00:00,102.22,102.33,102.22,102.33,12966.0,102.22,102.33,102.22,102.33,12966.0
2018-05-22 11:10:00,102.33,102.67,102.33,102.58,17855.0,102.33,102.67,102.33,102.58,17855.0
2018-05-22 11:20:00,102.56,102.67,102.49,102.51,8729.0,102.56,102.67,102.49,102.51,8729.0
2018-05-22 11:30:00,102.54,102.65,102.51,102.64,13224.0,102.54,102.65,102.51,102.64,13224.0
2018-05-22 11:40:00,102.6,102.84,102.57,102.58,12680.0,102.6,102.84,102.57,102.58,12680.0
2018-05-22 11:50:00,102.6,102.7,102.6,102.7,7650.0,102.6,102.7,102.6,102.7,7650.0
2018-05-22 12:00:00,102.7,102.7,102.44,102.48,13206.0,102.7,102.7,102.44,102.48,13206.0
2018-05-22 12:10:00,102.46,102.62,102.46,102.53,11128.0,102.46,102.62,102.46,102.53,11128.0
2018-05-22 12:20:00,102.55,102.55,102.3,102.34,9267.0,102.55,102.55,102.3,102.34,9267.0
2018-05-22 12:30:00,102.29,102.32,102.1,102.19,9169.0,102.29,102.32,102.1,102.19,9169.0
2018-05-22 12:40:00,102.2,102.46,102.2,102.45,12391.0,102.2,102.46,102.2,102.45,12391.0
2018-05-22 12:50:00,102.48,102.54,102.41,102.46,10295.0,102.48,102.54,102.41,102.46,10295.0
2018-05-22 13:00:00,102.47,102.6,102.43,102.6,15471.0,102.47,102.6,102.43,102.6,15471.0
2018-05-22 13:10:00,102.61,102.75,102.57,102.7,17835.0,102.61,102.75,102.57,102.7,17835.0
2018-05-22 13:20:00,102.7,102.88,102.68,102.88,35075.0,102.7,102.88,102.68,102.88,35075.0
2018-05-22 13:30:00,102.88,102.96,102.73,102.82,48839.0,102.88,102.96,102.73,102.82,48839.0
2018-05-22 13:40:00,102.85,103.05,102.85,103.0,24859.0,102.85,103.05,102.85,103.0,24859.0
2018-05-22 13:50:00,103.02,103.03,102.82,102.91,23530.0,103.02,103.03,102.82,102.91,23530.0
2018-05-22 14:00:00,102.91,102.97,102.89,102.94,31566.0,102.91,102.97,102.89,102.94,31566.0
2018-05-22 14:10:00,102.94,103.0,102.94,102.97,45977.0,102.94,103.0,102.94,102.97,45977.0
2018-05-22 14:20:00,102.96,103.02,102.66,102.66,25277.0,102.96,103.02,102.66,102.66,25277.0
2018-05-22 14:30:00,102.64,102.75,102.57,102.6,28600.0,102.64,102.75,102.57,102.6,28600.0
2018-05-22 14:40:00,102.61,102.81,102.61,102.8,22139.0,102.61,102.81,102.61,102.8,22139.0
2018-05-22 14:50:00,102.79,102.88,102.75,102.88,43393.0,102.79,102.88,102.75,102.88,43393.0
2018-05-22 15:00:00,102.88,102.97,102.83,102.95,50281.0,102.88,102.97,102.83,102.95,50281.0
2018-05-22 15:10:00,102.97,103.0,102.92,102.97,41882.0,102.97,103.0,102.92,102.97,41882.0
2018-05-22 15:20:00,102.97,103.04,102.97,103.0,52633.0,102.97,103.04,102.97,103.0,52633.0
2018-05-22 15:30:00,102.99,103.0,102.71,102.86,56907.0,102.99,103.0,102.71,102.86,56907.0
2018-05-22 15:40:00,102.85,102.88,102.68,102.68,73937.0,102.85,102.88,102.68,102.68,73937.0
2018-05-22 15:50:00,102.68,102.69,102.53,102.64,85737.0,102.68,102.69,102.53,102.64,85737.0
2018-05-23 09:30:00,101.81,102.44,101.54,102.26,29986.0,101.81,102.44,101.54,102.26,29986.0
2018-05-23 09:40:00,102.14,102.31,102.03,102.2,23533.0,102.14,102.31,102.03,102.2,23533.0
2018-05-23 09:50:00,102.2,102.3,102.07,102.29,32299.0,102.2,102.3,102.07,102.29,32299.0
2018-05-23 10:00:00,102.28,102.8,102.27,102.8,26858.0,102.28,102.8,102.27,102.8,26858.0
2018-05-23 10:10:00,102.81,103.15,102.78,103.05,35438.0,102.81,103.15,102.78,103.05,35438.0
2018-05-23 10:20:00,103.05,103.05,102.73,102.75,38423.0,103.05,103.05,102.73,102.75,38423.0
2018-05-23 10:30:00,102.73,102.97,102.73,102.93,26235.0,102.73,102.97,102.73,102.93,26235.0
2018-05-23 10:40:00,102.93,102.95,102.85,102.88,25503.0,102.93,102.95,102.85,102.88,25503.0
2018-05-23 10:50:00,102.89,103.06,102.88,102.96,18626.0,102.89,103.06,102.88,102.96,18626.0
2018-05-23 11:00:00,102.98,103.04,102.66,102.66,16843.0,102.98,103.04,102.66,102.66,16843.0
2018-05-23 11:10:00,102.69,102.71,102.49,102.68,19087.0,102.69,102.71,102.49,102.68,19087.0
2018-05-23 11:20:00,102.71,102.79,102.67,102.72,33502.0,102.71,102.79,102.67,102.72,33502.0
2018-05-23 11:30:00,102.72,102.72,102.53,102.53,20534.0,102.72,102.72,102.53,102.53,20534.0
2018-05-23 11:40:00,102.53,102.65,102.44,102.65,16369.0,102.53,102.65,102.44,102.65,16369.0
2018-05-23 11:50:00,102.69,102.69,102.44,102.45,33762.0,102.69,102.69,102.44,102.45,33762.0
2018-05-23 12:00:00,102.41,102.58,102.36,102.56,14668.0,102.41,102.58,102.36,102.56,14668.0
2018-05-23 12:10:00,102.52,102.62,102.24,102.39,18586.0,102.52,102.62,102.24,102.39,18586.0
2018-05-23 12:20:00,102.37,102.43,102.3,102.35,17851.0,102.37,102.43,102.3,102.35,17851.0
2018-05-23 12:30:00,102.34,102.35,102.17,102.19,18412.0,102.34,102.35,102.17,102.19,18412.0
2018-05-23 12:40:00,102.25,102.27,102.09,102.11,22762.0,102.25,102.27,102.09,102.11,22762.0
2018-05-23 12:50:00,102.11,102.32,102.08,102.3,16343.0,102.11,102.32,102.08,102.3,16343.0
2018-05-23 13:00:00,102.33,102.38,102.29,102.34,16789.0,102.33,102.38,102.29,102.34,16789.0
2018-05-23 13:10:00,102.35,102.35,102.18,102.32,14866.0,102.35,102.35,102.18,102.32,14866.0
2018-05-23 13:20:00,102.29,102.41,102.28,102.35,14078.0,102.29,102.41,102.28,102.35,14078.0
2018-05-23 13:30:00,102.33,102.38,102.31,102.37,11221.0,102.33,102.38,102.31,102.37,11221.0
2018-05-23 13:40:00,102.39,102.41,102.2,102.2,10924.0,102.39,102.41,102.2,102.2,10924.0
2018-05-23 13:50:00,102.2,102.38,102.2,102.31,20525.0,102.2,102.38,102.2,102.31,20525.0
2018-05-23 14:00:00,102.34,102.54,102.34,102.53,11739.0,102.34,102.54,102.34,102.53,11739.0
2018-05-23 14:10:00,102.53,102.64,102.46,102.53,31778.0,102.53,102.64,102.46,102.53,31778.0
2018-05-23 14:20:00,102.48,102.54,102.39,102.44,18571.0,102.48,102.54,102.39,102.44,18571.0
2018-05-23 14:30:00,102.44,102.47,102.34,102.36,13918.0,102.44,102.47,102.34,102.36,13918.0
2018-05-23 14:40:00,102.36,102.38,102.33,102.34,19758.0,102.36,102.38,102.33,102.34,19758.0
2018-05-23 14:50:00,102.35,102.53,102.35,102.53,17152.0,102.35,102.53,102.35,102.53,17152.0
2018-05-23 15:00:00,102.51,102.66,102.51,102.55,29008.0,102.51,102.66,102.51,102.55,29008.0
2018-05-23 15:10:00,102.57,102.57,102.46,102.46,28465.0,102.57,102.57,102.46,102.46,28465.0
2018-05-23 15:20:00,102.46,102.52,102.35,102.48,26329.0,102.46,102.52,102.35,102.48,26329.0
2018-05-23 15:30:00,102.48,102.56,102.45,102.53,35512.0,102.48,102.56,102.45,102.53,35512.0
2018-05-23 15:40:00,102.53,102.54,102.36,102.43,37362.0,102.53,102.54,102.36,102.43,37362.0
2018-05-23 15:50:00,102.44,102.56,102.4,102.44,105989.0,102.44,102.56,102.4,102.44,105989.0
2018-05-24 09:30:00,102.66,103.29,102.57,102.58,15187.0,102.66,103.29,102.57,102.58,15187.0
2018-05-24 09:40:00,102.57,102.98,102.35,102.8,12753.0,102.57,102.98,102.35,102.8,12753.0
2018-05-24 09:50:00,102.78,102.87,102.31,102.34,21087.0,102.78,102.87,102.31,102.34,21087.0
2018-05-24 10:00:00,102.4,102.41,102.23,102.32,13458.0,102.4,102.41,102.23,102.32,13458.0
2018-05-24 10:10:00,102.32,102.36,102.25,102.27,21670.0,102.32,102.36,102.25,102.27,21670.0
2018-05-24 10:20:00,102.26,102.51,102.21,102.46,8825.0,102.26,102.51,102.21,102.46,8825.0
2018-05-24 10:30:00,102.48,102.5,102.31,102.4,7044.0,102.48,102.5,102.31,102.4,7044.0
2018-05-24 10:40:00,102.4,102.41,102.04,102.05,11751.0,102.4,102.41,102.04,102.05,11751.0
2018-05-24 10:50:00,102.02,102.11,101.89,102.01,77856.0,102.02,102.11,101.89,102.01,77856.0
2018-05-24 11:00:00,102.09,102.09,101.78,101.95,22080.0,102.09,102.09,101.78,101.95,22080.0
2018-05-24 11:10:00,101.95,102.27,101.92,102.27,7495.0,101.95,102.27,101.92,102.27,7495.0
2018-05-24 11:20:00,102.23,102.24,101.65,101.68,30200.0,102.23,102.24,101.65,101.68,30200.0
2018-05-24 11:30:00,101.7,101.79,101.67,101.71,54412.0,101.7,101.79,101.67,101.71,54412.0
2018-05-24 11:40:00,101.72,101.84,101.69,101.73,28451.0,101.72,101.84,101.69,101.73,28451.0
2018-05-24 11:50:00,101.7,101.76,101.67,101.76,15727.0,101.7,101.76,101.67,101.76,15727.0
2018-05-24 12:00:00,101.75,101.9,101.74,101.84,31627.0,101.75,101.9,101.74,101.84,31627.0
2018-05-24 12:10:00,101.85,101.97,101.84,101.87,14817.0,101.85,101.97,101.84,101.87,14817.0
2018-05-24 12:20:00,101.87,101.92,101.83,101.87,36707.0,101.87,101.92,101.83,101.87,36707.0
2018-05-24 12:30:00,101.88,102.07,101.87,102.03,9492.0,101.88,102.07,101.87,102.03,9492.0
2018-05-24 12:40:00,102.01,102.01,101.89,101.89,12838.0,102.01,102.01,101.89,101.89,12838.0
2018-05-24 12:50:00,101.93,102.03,101.91,101.98,10960.0,101.93,102.03,101.91,101.98,10960.0
2018-05-24 13:00:00,102.01,102.07,101.97,102.06,11803.0,102.01,102.07,101.97,102.06,11803.0
2018-05-24 13:10:00,102.01,102.19,101.98,102.19,22994.0,102.01,102.19,101.98,102.19,22994.0
2018-05-24 13:20:00,102.18,102.29,102.15,102.15,19712.0,102.18,102.29,102.15,102.15,19712.0
2018-05-24 13:30:00,102.16,102.26,102.07,102.15,24907.0,102.16,102.26,102.07,102.15,24907.0
2018-05-24 13:40:00,102.17,102.2,102.12,102.17,6800.0,102.17,102.2,102.12,102.17,6800.0
2018-05-24 13:50:00,102.17,102.2,102.07,102.16,12344.0,102.17,102.2,102.07,102.16,12344.0
2018-05-24 14:00:00,102.13,102.15,101.99,102.01,27725.0,102.13,102.15,101.99,102.01,27725.0
2018-05-24 14:10:00,101.99,102.03,101.96,101.98,13528.0,101.99,102.03,101.96,101.98,13528.0
2018-05-24 14:20:00,101.98,102.03,101.96,101.99,23485.0,101.98,102.03,101.96,101.99,23485.0
2018-05-24 14:30:00,101.99,102.02,101.91,101.98,24903.0,101.99,102.02,101.91,101.98,24903.0
2018-05-24 14:40:00,101.99,102.0,101.82,101.83,12793.0,101.99,102.0,101.82,101.83,12793.0
2018-05-24 14:50:00,101.81,101.88,101.72,101.78,17742.0,101.81,101.88,101.72,101.78,17742.0
2018-05-24 15:00:00,101.74,101.86,101.68,101.84,16945.0,101.74,101.86,101.68,101.84,16945.0
2018-05-24 15:10:00,101.87,101.94,101.79,101.92,36840.0,101.87,101.94,101.79,101.92,36840.0
2018-05-24 15:20:00,101.91,101.92,101.83,101.89,46284.0,101.91,101.92,101.83,101.89,46284.0
2018-05-24 15:30:00,101.89,101.96,101.73,101.73,48443.0,101.89,101.96,101.73,101.73,48443.0
2018-05-24 15:40:00,101.72,101.78,101.66,101.72,33642.0,101.72,101.78,101.66,101.72,33642.0
2018-05-24 15:50:00,101.72,101.78,101.69,101.77,71461.0,101.72,101.78,101.69,101.77,71461.0
2018-05-25 09:30:00,101.76,101.98,101.53,101.86,13062.0,101.76,101.98,101.53,101.86,13062.0
2018-05-25 09:40:00,101.89,101.99,101.53,101.53,17156.0,101.89,101.99,101.53,101.53,17156.0
2018-05-25 09:50:00,101.56,101.58,101.04,101.17,30074.0,101.56,101.58,101.04,101.17,30074.0
2018-05-25 10:00:00,101.13,101.23,100.93,100.97,17680.0,101.13,101.23,100.93,100.97,17680.0
2018-05-25 10:10:00,101.02,101.07,100.88,100.89,27146.0,101.02,101.07,100.88,100.89,27146.0
2018-05-25 10:20:00,100.88,100.99,100.84,100.89,25286.0,100.88,100.99,100.84,100.89,25286.0
2018-05-25 10:30:00,100.97,101.03,100.72,100.72,26669.0,100.97,101.03,100.72,100.72,26669.0
2018-05-25 10:40:00,100.75,100.93,100.42,100.45,16043.0,100.75,100.93,100.42,100.45,16043.0
2018-05-25 10:50:00,100.47,100.7,100.39,100.66,22810.0,100.47,100.7,100.39,100.66,22810.0
2018-05-25 11:00:00,100.6,100.71,100.52,100.53,8902.0,100.6,100.71,100.52,100.53,8902.0
2018-05-25 11:10:00,100.55,100.55,100.39,100.51,24524.0,100.55,100.55,100.39,100.51,24524.0
2018-05-25 11:20:00,100.5,100.66,100.4,100.52,22076.0,100.5,100.66,100.4,100.52,22076.0
2018-05-25 11:30:00,100.51,100.64,100.5,100.5,10965.0,100.51,100.64,100.5,100.5,10965.0
2018-05-25 11:40:00,100.5,100.55,100.5,100.52,24708.0,100.5,100.55,100.5,100.52,24708.0
2018-05-25 11:50:00,100.51,100.64,100.5,100.5,16392.0,100.51,100.64,100.5,100.5,16392.0
2018-05-25 12:00:00,100.54,100.72,100.39,100.43,9545.0,100.54,100.72,100.39,100.43,9545.0
2018-05-25 12:10:00,100.42,100.47,100.29,100.35,13452.0,100.42,100.47,100.29,100.35,13452.0
2018-05-25 12:20:00,100.31,100.45,100.31,100.43,15955.0,100.31,100.45,100.31,100.43,15955.0
2018-05-25 12:30:00,100.4,100.46,100.38,100.41,26009.0,100.4,100.46,100.38,100.41,26009.0
2018-05-25 12:40:00,100.44,100.45,100.29,100.35,10450.0,100.44,100.45,100.29,100.35,10450.0
2018-05-25 12:50:00,100.33,100.4,100.33,100.36,16710.0,100.33,100.4,100.33,100.36,16710.0
2018-05-25 13:00:00,100.35,100.51,100.35,100.48,22693.0,100.35,100.51,100.35,100.48,22693.0
2018-05-25 13:10:00,100.52,100.57,100.37,100.44,9069.0,100.52,100.57,100.37,100.44,9069.0
2018-05-25 13:20:00,100.41,100.41,100.26,100.28,4780.0,100.41,100.41,100.26,100.28,4780.0
2018-05-25 13:30:00,100.28,100.3,100.18,100.23,6573.0,100.28,100.3,100.18,100.23,6573.0
2018-05-25 13:40:00,100.24,100.27,100.09,100.14,19516.0,100.24,100.27,100.09,100.14,19516.0
2018-05-25 13:50:00,100.15,100.23,100.1,100.12,9392.0,100.15,100.23,100.1,100.12,9392.0
2018-05-25 14:00:00,100.12,100.29,100.12,100.25,8546.0,100.12,100.29,100.12,100.25,8546.0
2018-05-25 14:10:00,100.25,100.65,100.25,100.65,13682.0,100.25,100.65,100.25,100.65,13682.0
2018-05-25 14:20:00,100.65,100.75,100.51,100.66,12876.0,100.65,100.75,100.51,100.66,12876.0
2018-05-25 14:30:00,100.64,100.73,100.55,100.55,9835.0,100.64,100.73,100.55,100.55,9835.0
2018-05-25 14:40:00,100.55,100.55,100.39,100.43,9520.0,100.55,100.55,100.39,100.43,9520.0
2018-05-25 14:50:00,100.43,100.45,100.27,100.27,22151.0,100.43,100.45,100.27,100.27,22151.0
2018-05-25 15:00:00,100.31,100.36,100.26,100.33,12246.0,100.31,100.36,100.26,100.33,12246.0
2018-05-25 15:10:00,100.33,100.51,100.31,100.5,24368.0,100.33,100.51,100.31,100.5,24368.0
2018-05-25 15:20:00,100.51,100.68,100.51,100.67,18157.0,100.51,100.68,100.51,100.67,18157.0
2018-05-25 15:30:00,100.66,100.67,100.43,100.43,22649.0,100.66,100.67,100.43,100.43,22649.0
2018-05-25 15:40:00,100.43,100.47,100.35,100.42,32908.0,100.43,100.47,100.35,100.42,32908.0
2018-05-25 15:50:00,100.44,100.57,100.44,100.5,53676.0,100.44,100.57,100.44,100.5,53676.0
2018-05-29 09:30:00,100.18,100.43,99.82,99.89,25661.0,100.18,100.43,99.82,99.89,25661.0
2018-05-29 09:40:00,99.81,99.81,98.95,99.07,43211.0,99.81,99.81,98.95,99.07,43211.0
2018-05-29 09:50:00,99.07,99.26,98.81,99.15,53555.0,99.07,99.26,98.81,99.15,53555.0
2018-05-29 10:00:00,99.16,99.2,98.91,99.07,23921.0,99.16,99.2,98.91,99.07,23921.0
2018-05-29 10:10:00,99.08,99.16,98.84,99.0,30654.0,99.08,99.16,98.84,99.0,30654.0
2018-05-29 10:20:00,99.02,99.15,98.93,98.98,19638.0,99.02,99.15,98.93,98.98,19638.0
2018-05-29 10:30:00,99.0,99.08,98.76,99.08,28817.0,99.0,99.08,98.76,99.08,28817.0
2018-05-29 10:40:00,99.06,99.19,99.01,99.05,11780.0,99.06,99.19,99.01,99.05,11780.0
2018-05-29 10:50:00,99.1,99.2,98.89,98.92,26648.0,99.1,99.2,98.89,98.92,26648.0
2018-05-29 11:00:00,98.92,99.18,98.8,99.1,20275.0,98.92,99.18,98.8,99.1,20275.0
2018-05-29 11:10:00,99.18,99.34,99.12,99.13,9700.0,99.18,99.34,99.12,99.13,9700.0
2018-05-29 11:20:00,99.13,99.3,99.11,99.12,12188.0,99.13,99.3,99.11,99.12,12188.0
2018-05-29 11:30:00,99.11,99.41,99.04,99.22,33123.0,99.11,99.41,99.04,99.22,33123.0
2018-05-29 11:40:00,99.23,99.23,98.71,98.71,11660.0,99.23,99.23,98.71,98.71,11660.0
2018-05-29 11:50:00,98.68,98.89,98.64,98.64,10752.0,98.68,98.89,98.64,98.64,10752.0
2018-05-29 12:00:00,98.65,98.78,98.53,98.58,19022.0,98.65,98.78,98.53,98.58,19022.0
2018-05-29 12:10:00,98.54,98.71,98.48,98.57,15770.0,98.54,98.71,98.48,98.57,15770.0
2018-05-29 12:20:00,98.53,98.61,98.45,98.54,17639.0,98.53,98.61,98.45,98.54,17639.0
2018-05-29 12:30:00,98.51,98.72,98.51,98.67,8851.0,98.51,98.72,98.51,98.67,8851.0
2018-05-29 12:40:00,98.7,98.7,98.55,98.69,9500.0,98.7,98.7,98.55,98.69,9500.0
2018-05-29 12:50:00,98.71,99.01,98.68,99.01,16610.0,98.71,99.01,98.68,99.01,16610.0
2018-05-29 13:00:00,99.02,99.06,98.92,98.96,8702.0,99.02,99.06,98.92,98.96,8702.0
2018-05-29 13:10:00,98.91,98.92,98.58,98.61,14038.0,98.91,98.92,98.58,98.61,14038.0
2018-05-29 13:20:00,98.6,98.75,98.59,98.67,10790.0,98.6,98.75,98.59,98.67,10790.0
2018-05-29 13:30:00,98.63,98.65,98.34,98.34,10421.0,98.63,98.65,98.34,98.34,10421.0
2018-05-29 13:40:00,98.38,98.55,98.34,98.55,9705.0,98.38,98.55,98.34,98.55,9705.0
2018-05-29 13:50:00,98.57,98.63,98.49,98.49,8149.0,98.57,98.63,98.49,98.49,8149.0
2018-05-29 14:00:00,98.47,98.49,98.25,98.32,12538.0,98.47,98.49,98.25,98.32,12538.0
2018-05-29 14:10:00,98.32,98.4,98.26,98.37,25923.0,98.32,98.4,98.26,98.37,25923.0
2018-05-29 14:20:00,98.36,98.83,98.34,98.77,17366.0,98.36,98.83,98.34,98.77,17366.0
2018-05-29 14:30:00,98.76,98.91,98.69,98.69,9603.0,98.76,98.91,98.69,98.69,9603.0
2018-05-29 14:40:00,98.72,98.75,98.46,98.53,17813.0,98.72,98.75,98.46,98.53,17813.0
2018-05-29 14:50:00,98.56,98.56,98.4,98.49,11788.0,98.56,98.56,98.4,98.49,11788.0
2018-05-29 15:00:00,98.48,98.9,98.43,98.74,18723.0,98.48,98.9,98.43,98.74,18723.0
2018-05-29 15:10:00,98.74,98.76,98.53,98.54,17663.0,98.74,98.76,98.53,98.54,17663.0
2018-05-29 15:20:00,98.54,98.68,98.53,98.67,29095.0,98.54,98.68,98.53,98.67,29095.0
2018-05-29 15:30:00,98.67,99.0,98.59,98.96,28678.0,98.67,99.0,98.59,98.96,28678.0
2018-05-29 15:40:00,98.95,99.18,98.92,99.13,49104.0,98.95,99.18,98.92,99.13,49104.0
2018-05-29 15:50:00,99.13,99.22,99.08,99.17,93244.0,99.13,99.22,99.08,99.17,93244.0
2018-05-30 09:30:00,99.88,100.15,99.74,100.07,14622.0,99.88,100.15,99.74,100.07,14622.0
2018-05-30 09:40:00,100.14,100.35,100.04,100.21,12695.0,100.14,100.35,100.04,100.21,12695.0
2018-05-30 09:50:00,100.22,100.45,100.21,100.26,10009.0,100.22,100.45,100.21,100.26,10009.0
2018-05-30 10:00:00,100.28,100.28,99.88,100.12,14157.0,100.28,100.28,99.88,100.12,14157.0
2018-05-30 10:10:00,100.16,100.46,100.16,100.45,10005.0,100.16,100.46,100.16,100.45,10005.0
2018-05-30 10:20:00,100.44,100.61,100.41,100.58,11080.0,100.44,100.61,100.41,100.58,11080.0
2018-05-30 10:30:00,100.58,100.7,100.51,100.55,15035.0,100.58,100.7,100.51,100.55,15035.0
2018-05-30 10:40:00,100.55,100.66,100.52,100.63,20071.0,100.55,100.66,100.52,100.63,20071.0
2018-05-30 10:50:00,100.6,100.68,100.52,100.52,28420.0,100.6,100.68,100.52,100.52,28420.0
2018-05-30 11:00:00,100.53,100.65,100.45,100.45,15732.0,100.53,100.65,100.45,100.45,15732.0
2018-05-30 11:10:00,100.48,100.58,100.46,100.55,15684.0,100.48,100.58,100.46,100.55,15684.0
2018-05-30 11:20:00,100.55,100.57,100.46,100.47,13110.0,100.55,100.57,100.46,100.47,13110.0
2018-05-30 11:30:00,100.44,100.61,100.43,100.54,11025.0,100.44,100.61,100.43,100.54,11025.0
2018-05-30 11:40:00,100.54,100.67,100.41,100.52,9792.0,100.54,100.67,100.41,100.52,9792.0
2018-05-30 11:50:00,100.54,100.69,100.48,100.62,14842.0,100.54,100.69,100.48,100.62,14842.0
2018-05-30 12:00:00,100.64,100.75,100.57,100.66,18637.0,100.64,100.75,100.57,100.66,18637.0
2018-05-30 12:10:00,100.68,100.75,100.6,100.63,11003.0,100.68,100.75,100.6,100.63,11003.0
2018-05-30 12:20:00,100.6,100.79,100.6,100.76,9579.0,100.6,100.79,100.6,100.76,9579.0
2018-05-30 12:30:00,100.8,100.87,100.65,100.66,9613.0,100.8,100.87,100.65,100.66,9613.0
2018-05-30 12:40:00,100.67,100.71,100.52,100.64,9264.0,100.67,100.71,100.52,100.64,9264.0
2018-05-30 12:50:00,100.65,100.75,100.63,100.75,7132.0,100.65,100.75,100.63,100.75,7132.0
2018-05-30 13:00:00,100.7,100.71,100.61,100.68,5845.0,100.7,100.71,100.61,100.68,5845.0
2018-05-30 13:10:00,100.68,100.71,100.56,100.7,13213.0,100.68,100.71,100.56,100.7,13213.0
2018-05-30 13:20:00,100.71,100.78,100.6,100.64,20563.0,100.71,100.78,100.6,100.64,20563.0
2018-05-30 13:30:00,100.68,100.78,100.67,100.74,7221.0,100.68,100.78,100.67,100.74,7221.0
2018-05-30 13:40:00,100.75,100.81,100.7,100.78,8429.0,100.75,100.81,100.7,100.78,8429.0
2018-05-30 13:50:00,100.77,100.79,100.73,100.73,7030.0,100.77,100.79,100.73,100.73,7030.0
2018-05-30 14:00:00,100.76,100.82,100.73,100.75,11521.0,100.76,100.82,100.73,100.75,11521.0
2018-05-30 14:10:00,100.76,100.77,100.48,100.55,26511.0,100.76,100.77,100.48,100.55,26511.0
2018-05-30 14:20:00,100.54,100.63,100.47,100.61,11290.0,100.54,100.63,100.47,100.61,11290.0
2018-05-30 14:30:00,100.61,100.62,100.52,100.55,11436.0,100.61,100.62,100.52,100.55,11436.0
2018-05-30 14:40:00,100.59,100.61,100.48,100.52,10344.0,100.59,100.61,100.48,100.52,10344.0
2018-05-30 14:50:00,100.54,100.61,100.47,100.59,12187.0,100.54,100.61,100.47,100.59,12187.0
2018-05-30 15:00:00,100.58,100.6,100.43,100.45,9113.0,100.58,100.6,100.43,100.45,9113.0
2018-05-30 15:10:00,100.43,100.45,100.28,100.45,28545.0,100.43,100.45,100.28,100.45,28545.0
2018-05-30 15:20:00,100.47,100.54,100.42,100.46,20919.0,100.47,100.54,100.42,100.46,20919.0
2018-05-30 15:30:00,100.47,100.47,100.33,100.34,26392.0,100.47,100.47,100.33,100.34,26392.0
2018-05-30 15:40:00,100.34,100.55,100.3,100.31,47089.0,100.34,100.55,100.3,100.31,47089.0
2018-05-30 15:50:00,100.32,100.59,100.32,100.49,79267.0,100.32,100.59,100.32,100.49,79267.0
2018-05-31 09:30:00,100.58,100.58,99.72,100.16,11876.0,100.58,100.58,99.72,100.16,11876.0
2018-05-31 09:40:00,100.15,100.17,99.85,99.98,10978.0,100.15,100.17,99.85,99.98,10978.0
2018-05-31 09:50:00,99.94,100.15,99.83,99.95,10265.0,99.94,100.15,99.83,99.95,10265.0
2018-05-31 10:00:00,99.95,100.05,99.82,99.93,12918.0,99.95,100.05,99.82,99.93,12918.0
2018-05-31 10:10:00,99.96,100.16,99.85,100.04,15490.0,99.96,100.16,99.85,100.04,15490.0
2018-05-31 10:20:00,100.04,100.22,99.93,100.03,12590.0,100.04,100.22,99.93,100.03,12590.0
2018-05-31 10:30:00,100.03,100.03,99.88,99.89,8087.0,100.03,100.03,99.88,99.89,8087.0
2018-05-31 10:40:00,99.87,99.93,99.71,99.71,15376.0,99.87,99.93,99.71,99.71,15376.0
2018-05-31 10:50:00,99.71,99.84,99.58,99.74,17454.0,99.71,99.84,99.58,99.74,17454.0
2018-05-31 11:00:00,99.71,99.78,99.56,99.63,12805.0,99.71,99.78,99.56,99.63,12805.0
2018-05-31 11:10:00,99.62,99.73,99.42,99.42,11672.0,99.62,99.73,99.42,99.42,11672.0
2018-05-31 11:20:00,99.44,99.62,99.35,99.59,15300.0,99.44,99.62,99.35,99.59,15300.0
2018-05-31 11:30:00,99.58,99.72,99.48,99.51,21157.0,99.58,99.72,99.48,99.51,21157.0
2018-05-31 11:40:00,99.56,99.72,99.45,99.45,34739.0,99.56,99.72,99.45,99.45,34739.0
2018-05-31 11:50:00,99.51,99.53,99.36,99.44,19581.0,99.51,99.53,99.36,99.44,19581.0
2018-05-31 12:00:00,99.45,99.67,99.43,99.57,10551.0,99.45,99.67,99.43,99.57,10551.0
2018-05-31 12:10:00,99.6,99.78,99.46,99.58,14575.0,99.6,99.78,99.46,99.58,14575.0
2018-05-31 12:20:00,99.62,99.79,99.59,99.69,9604.0,99.62,99.79,99.59,99.69,9604.0
2018-05-31 12:30:00,99.7,99.73,99.59,99.72,9900.0,99.7,99.73,99.59,99.72,9900.0
2018-05-31 12:40:00,99.7,99.74,99.58,99.67,8240.0,99.7,99.74,99.58,99.67,8240.0
2018-05-31 12:50:00,99.69,99.73,99.63,99.73,4900.0,99.69,99.73,99.63,99.73,4900.0
2018-05-31 13:00:00,99.72,99.77,99.63,99.64,10926.0,99.72,99.77,99.63,99.64,10926.0
2018-05-31 13:10:00,99.61,99.65,99.55,99.63,7200.0,99.61,99.65,99.55,99.63,7200.0
2018-05-31 13:20:00,99.58,99.61,99.4,99.53,12602.0,99.58,99.61,99.4,99.53,12602.0
2018-05-31 13:30:00,99.51,99.51,99.38,99.4,7561.0,99.51,99.51,99.38,99.4,7561.0
2018-05-31 13:40:00,99.39,99.44,99.22,99.27,13062.0,99.39,99.44,99.22,99.27,13062.0
2018-05-31 13:50:00,99.26,99.26,99.06,99.09,11079.0,99.26,99.26,99.06,99.09,11079.0
2018-05-31 14:00:00,99.06,99.09,98.98,99.02,8294.0,99.06,99.09,98.98,99.02,8294.0
2018-05-31 14:10:00,99.02,99.2,98.57,99.14,26167.0,99.02,99.2,98.57,99.14,26167.0
2018-05-31 14:20:00,99.17,99.49,99.14,99.27,29476.0,99.17,99.49,99.14,99.27,29476.0
2018-05-31 14:30:00,99.28,99.33,99.03,99.03,13553.0,99.28,99.33,99.03,99.03,13553.0
2018-05-31 14:40:00,99.0,99.09,98.97,98.97,15640.0,99.0,99.09,98.97,98.97,15640.0
2018-05-31 14:50:00,99.01,99.12,98.98,99.12,16938.0,99.01,99.12,98.98,99.12,16938.0
2018-05-31 15:00:00,99.13,99.21,99.02,99.16,13412.0,99.13,99.21,99.02,99.16,13412.0
2018-05-31 15:10:00,99.18,99.19,99.01,99.09,21004.0,99.18,99.19,99.01,99.09,21004.0
2018-05-31 15:20:00,99.07,99.17,98.99,99.08,15795.0,99.07,99.17,98.99,99.08,15795.0
2018-05-31 15:30:00,99.08,99.08,98.9,98.95,28747.0,99.08,99.08,98.9,98.95,28747.0
2018-05-31 15:40:00,98.96,99.0,98.79,98.81,55881.0,98.96,99.0,98.79,98.81,55881.0
2018-05-31 15:50:00,98.81,99.07,98.78,98.93,149833.0,98.81,99.07,98.78,98.93,149833.0
2018-06-01 09:30:00,99.46,99.73,99.01,99.35,18716.0,99.46,99.73,99.01,99.35,18716.0
2018-06-01 09:40:00,99.27,99.4,99.17,99.18,7212.0,99.27,99.4,99.17,99.18,7212.0
2018-06-01 09:50:00,99.17,99.21,98.91,98.98,12311.0,99.17,99.21,98.91,98.98,12311.0
2018-06-01 10:00:00,98.96,98.99,98.72,98.92,11845.0,98.96,98.99,98.72,98.92,11845.0
2018-06-01 10:10:00,98.92,98.96,98.61,98.7,10432.0,98.92,98.96,98.61,98.7,10432.0
2018-06-01 10:20:00,98.71,99.06,98.71,98.93,10868.0,98.71,99.06,98.71,98.93,10868.0
2018-06-01 10:30:00,98.99,99.03,98.66,98.83,11287.0,98.99,99.03,98.66,98.83,11287.0
2018-06-01 10:40:00,98.81,98.84,98.63,98.75,14240.0,98.81,98.84,98.63,98.75,14240.0
2018-06-01 10:50:00,98.72,98.91,98.6,98.87,39579.0,98.72,98.91,98.6,98.87,39579.0
2018-06-01 11:00:00,98.91,99.27,98.89,99.23,14674.0,98.91,99.27,98.89,99.23,14674.0
2018-06-01 11:10:00,99.18,99.3,99.12,99.22,9100.0,99.18,99.3,99.12,99.22,9100.0
2018-06-01 11:20:00,99.24,99.47,99.15,99.41,10882.0,99.24,99.47,99.15,99.41,10882.0
2018-06-01 11:30:00,99.41,99.57,99.41,99.49,7575.0,99.41,99.57,99.41,99.49,7575.0
2018-06-01 11:40:00,99.46,99.55,99.38,99.53,10032.0,99.46,99.55,99.38,99.53,10032.0
2018-06-01 11:50:00,99.54,99.67,99.54,99.65,8066.0,99.54,99.67,99.54,99.65,8066.0
2018-06-01 12:00:00,99.64,99.76,99.62,99.68,5382.0,99.64,99.76,99.62,99.68,5382.0
2018-06-01 12:10:00,99.69,99.83,99.69,99.74,9105.0,99.69,99.83,99.69,99.74,9105.0
2018-06-01 12:20:00,99.75,99.81,99.7,99.79,4898.0,99.75,99.81,99.7,99.79,4898.0
2018-06-01 12:30:00,99.76,99.8,99.71,99.79,4520.0,99.76,99.8,99.71,99.79,4520.0
2018-06-01 12:40:00,99.79,99.82,99.65,99.65,4327.0,99.79,99.82,99.65,99.65,4327.0
2018-06-01 12:50:00,99.72,99.89,99.68,99.85,10298.0,99.72,99.89,99.68,99.85,10298.0
2018-06-01 13:00:00,99.9,99.96,99.87,99.93,6104.0,99.9,99.96,99.87,99.93,6104.0
2018-06-01 13:10:00,99.93,99.96,99.85,99.87,6368.0,99.93,99.96,99.85,99.87,6368.0
2018-06-01 13:20:00,99.86,99.98,99.86,99.91,5199.0,99.86,99.98,99.86,99.91,5199.0
2018-06-01 13:30:00,99.91,99.98,99.87,99.87,5414.0,99.91,99.98,99.87,99.87,5414.0
2018-06-01 13:40:00,99.85,99.85,99.77,99.82,5512.0,99.85,99.85,99.77,99.82,5512.0
2018-06-01 13:50:00,99.8,99.85,99.76,99.76,5669.0,99.8,99.85,99.76,99.76,5669.0
2018-06-01 14:00:00,99.76,99.79,99.62,99.62,7403.0,99.76,99.79,99.62,99.62,7403.0
2018-06-01 14:10:00,99.63,99.74,99.62,99.7,7565.0,99.63,99.74,99.62,99.7,7565.0
2018-06-01 14:20:00,99.72,99.89,99.71,99.89,6344.0,99.72,99.89,99.71,99.89,6344.0
2018-06-01 14:30:00,99.92,99.96,99.88,99.96,8356.0,99.92,99.96,99.88,99.96,8356.0
2018-06-01 14:40:00,99.99,100.15,99.99,100.15,5621.0,99.99,100.15,99.99,100.15,5621.0
2018-06-01 14:50:00,100.15,100.2,100.08,100.15,7324.0,100.15,100.2,100.08,100.15,7324.0
2018-06-01 15:00:00,100.13,100.13,99.95,99.99,7603.0,100.13,100.13,99.95,99.99,7603.0
2018-06-01 15:10:00,100.0,100.01,99.86,99.92,4548.0,100.0,100.01,99.86,99.92,4548.0
2018-06-01 15:20:00,99.91,99.93,99.84,99.88,10085.0,99.91,99.93,99.84,99.88,10085.0
2018-06-01 15:30:00,99.89,100.1,99.88,100.07,19435.0,99.89,100.1,99.88,100.07,19435.0
2018-06-01 15:40:00,100.08,100.28,100.08,100.23,20953.0,100.08,100.28,100.08,100.23,20953.0
2018-06-01 15:50:00,100.23,100.58,100.22,100.49,76660.0,100.23,100.58,100.22,100.49,76660.0
2018-06-04 09:30:00,100.41,101.15,100.12,100.38,39308.0,100.41,101.15,100.12,100.38,39308.0
2018-06-04 09:40:00,100.34,100.4,99.87,99.93,7852.0,100.34,100.4,99.87,99.93,7852.0
2018-06-04 09:50:00,99.94,100.15,99.84,100.1,5177.0,99.94,100.15,99.84,100.1,5177.0
2018-06-04 10:00:00,100.09,100.25,100.02,100.07,17877.0,100.09,100.25,100.02,100.07,17877.0
2018-06-04 10:10:00,100.08,100.38,100.05,100.32,9952.0,100.08,100.38,100.05,100.32,9952.0
2018-06-04 10:20:00,100.34,100.34,100.19,100.21,6826.0,100.34,100.34,100.19,100.21,6826.0
2018-06-04 10:30:00,100.14,100.14,99.93,99.98,9470.0,100.14,100.14,99.93,99.98,9470.0
2018-06-04 10:40:00,100.01,100.19,99.97,100.19,8126.0,100.01,100.19,99.97,100.19,8126.0
2018-06-04 10:50:00,100.2,100.41,100.17,100.33,5076.0,100.2,100.41,100.17,100.33,5076.0
2018-06-04 11:00:00,100.33,100.64,100.32,100.64,6311.0,100.33,100.64,100.32,100.64,6311.0
2018-06-04 11:10:00,100.65,100.72,100.39,100.41,21308.0,100.65,100.72,100.39,100.41,21308.0
2018-06-04 11:20:00,100.41,100.75,100.41,100.75,12506.0,100.41,100.75,100.41,100.75,12506.0
2018-06-04 11:30:00,100.78,100.78,100.36,100.36,10773.0,100.78,100.78,100.36,100.36,10773.0
2018-06-04 11:40:00,100.44,100.53,100.32,100.48,17107.0,100.44,100.53,100.32,100.48,17107.0
2018-06-04 11:50:00,100.48,100.71,100.48,100.71,7145.0,100.48,100.71,100.48,100.71,7145.0
2018-06-04 12:00:00,100.67,100.76,100.38,100.49,15626.0,100.67,100.76,100.38,100.49,15626.0
2018-06-04 12:10:00,100.46,100.62,100.46,100.62,6098.0,100.46,100.62,100.46,100.62,6098.0
2018-06-04 12:20:00,100.63,100.73,100.61,100.69,13281.0,100.63,100.73,100.61,100.69,13281.0
2018-06-04 12:30:00,100.69,100.78,100.62,100.64,17613.0,100.69,100.78,100.62,100.64,17613.0
2018-06-04 12:40:00,100.66,100.68,100.58,100.64,9604.0,100.66,100.68,100.58,100.64,9604.0
2018-06-04 12:50:00,100.67,100.76,100.52,100.76,10800.0,100.67,100.76,100.52,100.76,10800.0
2018-06-04 13:00:00,100.79,100.87,100.66,100.78,24400.0,100.79,100.87,100.66,100.78,24400.0
2018-06-04 13:10:00,100.77,100.81,100.7,100.81,12887.0,100.77,100.81,100.7,100.81,12887.0
2018-06-04 13:20:00,100.78,100.9,100.78,100.9,5854.0,100.78,100.9,100.78,100.9,5854.0
2018-06-04 13:30:00,100.89,100.91,100.72,100.77,12354.0,100.89,100.91,100.72,100.77,12354.0
2018-06-04 13:40:00,100.76,100.93,100.74,100.85,30192.0,100.76,100.93,100.74,100.85,30192.0
2018-06-04 13:50:00,100.84,100.93,100.36,100.61,25663.0,100.84,100.93,100.36,100.61,25663.0
2018-06-04 14:00:00,100.63,100.77,100.59,100.76,3032.0,100.63,100.77,100.59,100.76,3032.0
2018-06-04 14:10:00,100.74,100.75,100.6,100.66,7001.0,100.74,100.75,100.6,100.66,7001.0
2018-06-04 14:20:00,100.65,100.73,100.61,100.68,16585.0,100.65,100.73,100.61,100.68,16585.0
2018-06-04 14:30:00,100.65,100.71,100.64,100.67,5722.0,100.65,100.71,100.64,100.67,5722.0
2018-06-04 14:40:00,100.7,100.74,100.65,100.73,7489.0,100.7,100.74,100.65,100.73,7489.0
2018-06-04 14:50:00,100.7,100.78,100.64,100.73,11126.0,100.7,100.78,100.64,100.73,11126.0
2018-06-04 15:00:00,100.76,100.77,100.72,100.73,12271.0,100.76,100.77,100.72,100.73,12271.0
2018-06-04 15:10:00,100.75,100.77,100.72,100.75,9836.0,100.75,100.77,100.72,100.75,9836.0
2018-06-04 15:20:00,100.73,100.84,100.71,100.84,15631.0,100.73,100.84,100.71,100.84,15631.0
2018-06-04 15:30:00,100.83,101.1,100.8,101.1,16095.0,100.83,101.1,100.8,101.1,16095.0
2018-06-04 15:40:00,101.06,101.2,101.04,101.15,33445.0,101.06,101.2,101.04,101.15,33445.0
2018-06-04 15:50:00,101.14,101.28,101.13,101.24,75252.0,101.14,101.28,101.13,101.24,75252.0
2018-06-05 09:30:00,101.36,101.67,101.17,101.67,9920.0,101.36,101.67,101.17,101.67,9920.0
2018-06-05 09:40:00,101.68,101.69,101.42,101.6,3903.0,101.68,101.69,101.42,101.6,3903.0
2018-06-05 09:50:00,101.59,101.64,101.37,101.45,5800.0,101.59,101.64,101.37,101.45,5800.0
2018-06-05 10:00:00,101.4,101.75,101.33,101.67,9200.0,101.4,101.75,101.33,101.67,9200.0
2018-06-05 10:10:00,101.56,101.78,101.5,101.72,6375.0,101.56,101.78,101.5,101.72,6375.0
2018-06-05 10:20:00,101.77,101.77,101.6,101.6,2000.0,101.77,101.77,101.6,101.6,2000.0
2018-06-05 10:30:00,101.59,101.74,101.36,101.36,6598.0,101.59,101.74,101.36,101.36,6598.0
2018-06-05 10:40:00,101.4,101.42,101.11,101.32,6998.0,101.4,101.42,101.11,101.32,6998.0
2018-06-05 10:50:00,101.34,101.53,101.3,101.34,13261.0,101.34,101.53,101.3,101.34,13261.0
2018-06-05 11:00:00,101.36,101.42,101.03,101.03,3217.0,101.36,101.42,101.03,101.03,3217.0
2018-06-05 11:10:00,101.05,101.05,100.8,100.84,4300.0,101.05,101.05,100.8,100.84,4300.0
2018-06-05 11:20:00,100.82,100.82,100.56,100.68,5676.0,100.82,100.82,100.56,100.68,5676.0
2018-06-05 11:30:00,100.69,100.75,100.54,100.62,3104.0,100.69,100.75,100.54,100.62,3104.0
2018-06-05 11:40:00,100.63,100.65,100.44,100.65,6302.0,100.63,100.65,100.44,100.65,6302.0
2018-06-05 11:50:00,100.57,100.93,100.57,100.93,4976.0,100.57,100.93,100.57,100.93,4976.0
2018-06-05 12:00:00,100.88,101.02,100.83,101.02,4250.0,100.88,101.02,100.83,101.02,4250.0
2018-06-05 12:10:00,101.06,101.06,100.92,100.92,1880.0,101.06,101.06,100.92,100.92,1880.0
2018-06-05 12:20:00,100.86,100.95,100.73,100.93,4302.0,100.86,100.95,100.73,100.93,4302.0
2018-06-05 12:30:00,100.92,101.42,100.91,101.33,39349.0,100.92,101.42,100.91,101.33,39349.0
2018-06-05 12:40:00,101.33,101.4,101.24,101.32,7630.0,101.33,101.4,101.24,101.32,7630.0
2018-06-05 12:50:00,101.29,101.41,101.28,101.28,14938.0,101.29,101.41,101.28,101.28,14938.0
2018-06-05 13:00:00,101.29,101.45,101.29,101.37,7811.0,101.29,101.45,101.29,101.37,7811.0
2018-06-05 13:10:00,101.33,101.46,101.33,101.4,3321.0,101.33,101.46,101.33,101.4,3321.0
2018-06-05 13:20:00,101.39,101.44,101.31,101.35,4902.0,101.39,101.44,101.31,101.35,4902.0
2018-06-05 13:30:00,101.39,101.44,101.28,101.28,2702.0,101.39,101.44,101.28,101.28,2702.0
2018-06-05 13:40:00,101.28,101.35,101.23,101.31,2032.0,101.28,101.35,101.23,101.31,2032.0
2018-06-05 13:50:00,101.38,101.38,101.26,101.29,1776.0,101.38,101.38,101.26,101.29,1776.0
2018-06-05 14:00:00,101.22,101.25,101.16,101.22,5315.0,101.22,101.25,101.16,101.22,5315.0
2018-06-05 14:10:00,101.22,101.32,101.21,101.32,2692.0,101.22,101.32,101.21,101.32,2692.0
2018-06-05 14:20:00,101.3,101.41,101.28,101.37,5931.0,101.3,101.41,101.28,101.37,5931.0
2018-06-05 14:30:00,101.37,101.5,101.36,101.46,6820.0,101.37,101.5,101.36,101.46,6820.0
2018-06-05 14:40:00,101.44,101.5,101.39,101.48,5419.0,101.44,101.5,101.39,101.48,5419.0
2018-06-05 14:50:00,101.44,101.5,101.42,101.5,4219.0,101.44,101.5,101.42,101.5,4219.0
2018-06-05 15:00:00,101.48,101.55,101.44,101.5,7955.0,101.48,101.55,101.44,101.5,7955.0
2018-06-05 15:10:00,101.49,101.51,101.4,101.46,10085.0,101.49,101.51,101.4,101.46,10085.0
2018-06-05 15:20:00,101.48,101.67,101.46,101.63,9776.0,101.48,101.67,101.46,101.63,9776.0
2018-06-05 15:30:00,101.64,101.89,101.63,101.8,21286.0,101.64,101.89,101.63,101.8,21286.0
2018-06-05 15:40:00,101.81,101.92,101.74,101.74,24167.0,101.81,101.92,101.74,101.74,24167.0
2018-06-05 15:50:00,101.73,101.91,101.72,101.88,62217.0,101.73,101.91,101.72,101.88,62217.0
2018-06-06 09:30:00,101.8,102.23,101.61,102.12,13896.0,101.8,102.23,101.61,102.12,13896.0
2018-06-06 09:40:00,102.03,102.2,101.48,101.65,8171.0,102.03,102.2,101.48,101.65,8171.0
2018-06-06 09:50:00,101.75,101.8,101.65,101.68,2180.0,101.75,101.8,101.65,101.68,2180.0
2018-06-06 10:00:00,101.62,101.88,101.61,101.88,5200.0,101.62,101.88,101.61,101.88,5200.0
2018-06-06 10:10:00,101.91,102.2,101.91,102.04,3700.0,101.91,102.2,101.91,102.04,3700.0
2018-06-06 10:20:00,102.09,102.46,102.08,102.37,8312.0,102.09,102.46,102.08,102.37,8312.0
2018-06-06 10:30:00,102.41,102.79,102.41,102.73,16334.0,102.41,102.79,102.41,102.73,16334.0
2018-06-06 10:40:00,102.72,102.87,102.64,102.73,13222.0,102.72,102.87,102.64,102.73,13222.0
2018-06-06 10:50:00,102.71,102.98,102.71,102.96,25424.0,102.71,102.98,102.71,102.96,25424.0
2018-06-06 11:00:00,102.99,103.01,102.78,102.97,18925.0,102.99,103.01,102.78,102.97,18925.0
2018-06-06 11:10:00,102.92,103.02,102.88,103.02,10384.0,102.92,103.02,102.88,103.02,10384.0
2018-06-06 11:20:00,102.99,103.19,102.99,103.18,8593.0,102.99,103.19,102.99,103.18,8593.0
2018-06-06 11:30:00,103.11,103.11,103.01,103.09,5128.0,103.11,103.11,103.01,103.09,5128.0
2018-06-06 11:40:00,103.08,103.09,102.98,103.05,5715.0,103.08,103.09,102.98,103.05,5715.0
2018-06-06 11:50:00,103.07,103.25,103.01,103.25,10112.0,103.07,103.25,103.01,103.25,10112.0
2018-06-06 12:00:00,103.22,103.31,103.22,103.25,7712.0,103.22,103.31,103.22,103.25,7712.0
2018-06-06 12:10:00,103.26,103.32,103.2,103.32,3502.0,103.26,103.32,103.2,103.32,3502.0
2018-06-06 12:20:00,103.33,103.39,103.25,103.33,6667.0,103.33,103.39,103.25,103.33,6667.0
2018-06-06 12:30:00,103.32,103.39,103.29,103.31,9054.0,103.32,103.39,103.29,103.31,9054.0
2018-06-06 12:40:00,103.31,103.31,103.17,103.21,12103.0,103.31,103.31,103.17,103.21,12103.0
2018-06-06 12:50:00,103.22,103.3,103.22,103.27,12882.0,103.22,103.3,103.22,103.27,12882.0
2018-06-06 13:00:00,103.28,103.31,103.25,103.28,16668.0,103.28,103.31,103.25,103.28,16668.0
2018-06-06 13:10:00,103.26,103.39,103.26,103.38,6591.0,103.26,103.39,103.26,103.38,6591.0
2018-06-06 13:20:00,103.38,103.38,103.27,103.38,10806.0,103.38,103.38,103.27,103.38,10806.0
2018-06-06 13:30:00,103.39,103.42,103.31,103.39,11652.0,103.39,103.42,103.31,103.39,11652.0
2018-06-06 13:40:00,103.41,103.44,103.31,103.35,8112.0,103.41,103.44,103.31,103.35,8112.0
2018-06-06 13:50:00,103.38,103.4,103.27,103.35,11864.0,103.38,103.4,103.27,103.35,11864.0
2018-06-06 14:00:00,103.37,103.66,103.33,103.63,10266.0,103.37,103.66,103.33,103.63,10266.0
2018-06-06 14:10:00,103.61,103.72,103.48,103.68,22309.0,103.61,103.72,103.48,103.68,22309.0
2018-06-06 14:20:00,103.7,103.84,103.69,103.82,10995.0,103.7,103.84,103.69,103.82,10995.0
2018-06-06 14:30:00,103.8,103.8,103.58,103.72,9673.0,103.8,103.8,103.58,103.72,9673.0
2018-06-06 14:40:00,103.72,103.81,103.7,103.8,10314.0,103.72,103.81,103.7,103.8,10314.0
2018-06-06 14:50:00,103.81,103.85,103.76,103.79,9658.0,103.81,103.85,103.76,103.79,9658.0
2018-06-06 15:00:00,103.79,103.86,103.77,103.77,15856.0,103.79,103.86,103.77,103.77,15856.0
2018-06-06 15:10:00,103.76,103.76,103.47,103.55,17712.0,103.76,103.76,103.47,103.55,17712.0
2018-06-06 15:20:00,103.56,103.76,103.55,103.61,15353.0,103.56,103.76,103.55,103.61,15353.0
2018-06-06 15:30:00,103.61,103.77,103.49,103.54,20209.0,103.61,103.77,103.49,103.54,20209.0
2018-06-06 15:40:00,103.54,103.58,103.39,103.47,20961.0,103.54,103.58,103.39,103.47,20961.0
2018-06-06 15:50:00,103.48,103.68,103.46,103.68,60974.0,103.48,103.68,103.46,103.68,60974.0
2018-06-07 09:30:00,103.8,103.91,103.49,103.71,12226.0,103.8,103.91,103.49,103.71,12226.0
2018-06-07 09:40:00,103.62,103.95,103.62,103.8,4740.0,103.62,103.95,103.62,103.8,4740.0
2018-06-07 09:50:00,103.73,103.91,103.68,103.68,5526.0,103.73,103.91,103.68,103.68,5526.0
2018-06-07 10:00:00,103.7,103.76,103.45,103.45,10612.0,103.7,103.76,103.45,103.45,10612.0
2018-06-07 10:10:00,103.45,103.62,103.44,103.53,8338.0,103.45,103.62,103.44,103.53,8338.0
2018-06-07 10:20:00,103.58,103.6,103.49,103.49,19647.0,103.58,103.6,103.49,103.49,19647.0
2018-06-07 10:30:00,103.48,103.49,103.18,103.18,5741.0,103.48,103.49,103.18,103.18,5741.0
2018-06-07 10:40:00,103.22,103.32,103.02,103.12,15334.0,103.22,103.32,103.02,103.12,15334.0
2018-06-07 10:50:00,103.12,103.13,102.83,102.9,14541.0,103.12,103.13,102.83,102.9,14541.0
2018-06-07 11:00:00,102.86,102.86,102.61,102.7,5196.0,102.86,102.86,102.61,102.7,5196.0
2018-06-07 11:10:00,102.72,102.83,102.68,102.71,15817.0,102.72,102.83,102.68,102.71,15817.0
2018-06-07 11:20:00,102.73,102.78,102.67,102.78,9129.0,102.73,102.78,102.67,102.78,9129.0
2018-06-07 11:30:00,102.84,103.1,102.84,103.1,6039.0,102.84,103.1,102.84,103.1,6039.0
2018-06-07 11:40:00,103.12,103.15,102.92,102.92,6816.0,103.12,103.15,102.92,102.92,6816.0
2018-06-07 11:50:00,102.97,103.08,102.88,103.05,15924.0,102.97,103.08,102.88,103.05,15924.0
2018-06-07 12:00:00,102.97,103.01,102.85,102.89,4547.0,102.97,103.01,102.85,102.89,4547.0
2018-06-07 12:10:00,102.9,102.95,102.81,102.85,5730.0,102.9,102.95,102.81,102.85,5730.0
2018-06-07 12:20:00,102.81,102.88,102.68,102.81,6020.0,102.81,102.88,102.68,102.81,6020.0
2018-06-07 12:30:00,102.84,102.84,102.61,102.67,4500.0,102.84,102.84,102.61,102.67,4500.0
2018-06-07 12:40:00,102.69,102.69,102.48,102.57,6440.0,102.69,102.69,102.48,102.57,6440.0
2018-06-07 12:50:00,102.57,102.67,102.54,102.67,4695.0,102.57,102.67,102.54,102.67,4695.0
2018-06-07 13:00:00,102.67,102.77,102.67,102.71,3900.0,102.67,102.77,102.67,102.71,3900.0
2018-06-07 13:10:00,102.71,102.83,102.71,102.72,10924.0,102.71,102.83,102.71,102.72,10924.0
2018-06-07 13:20:00,102.71,102.86,102.71,102.82,2600.0,102.71,102.86,102.71,102.82,2600.0
2018-06-07 13:30:00,102.83,102.88,102.59,102.59,5100.0,102.83,102.88,102.59,102.59,5100.0
2018-06-07 13:40:00,102.56,102.79,102.56,102.79,5010.0,102.56,102.79,102.56,102.79,5010.0
2018-06-07 13:50:00,102.82,102.82,102.61,102.61,6774.0,102.82,102.82,102.61,102.61,6774.0
2018-06-07 14:00:00,102.62,102.74,102.53,102.61,10202.0,102.62,102.74,102.53,102.61,10202.0
2018-06-07 14:10:00,102.64,102.76,102.61,102.66,6511.0,102.64,102.76,102.61,102.66,6511.0
2018-06-07 14:20:00,102.66,102.69,102.61,102.65,8762.0,102.66,102.69,102.61,102.65,8762.0
2018-06-07 14:30:00,102.67,102.79,102.63,102.79,9847.0,102.67,102.79,102.63,102.79,9847.0
2018-06-07 14:40:00,102.76,102.86,102.75,102.86,5905.0,102.76,102.86,102.75,102.86,5905.0
2018-06-07 14:50:00,102.86,103.02,102.86,102.95,14600.0,102.86,103.02,102.86,102.95,14600.0
2018-06-07 15:00:00,102.97,103.01,102.87,102.93,10169.0,102.97,103.01,102.87,102.93,10169.0
2018-06-07 15:10:00,102.93,102.97,102.87,102.93,5358.0,102.93,102.97,102.87,102.93,5358.0
2018-06-07 15:20:00,102.97,103.19,102.97,103.19,9006.0,102.97,103.19,102.97,103.19,9006.0
2018-06-07 15:30:00,103.2,103.33,103.16,103.33,11289.0,103.2,103.33,103.16,103.33,11289.0
2018-06-07 15:40:00,103.33,103.38,103.1,103.1,16912.0,103.33,103.38,103.1,103.1,16912.0
2018-06-07 15:50:00,103.11,103.27,103.11,103.19,34411.0,103.11,103.27,103.11,103.19,34411.0
2018-06-08 09:30:00,103.28,104.39,103.28,104.39,36558.0,103.28,104.39,103.28,104.39,36558.0
2018-06-08 09:40:00,104.39,104.49,103.82,103.82,11926.0,104.39,104.49,103.82,103.82,11926.0
2018-06-08 09:50:00,103.95,103.95,103.5,103.66,12519.0,103.95,103.95,103.5,103.66,12519.0
2018-06-08 10:00:00,103.65,104.0,103.65,103.81,11405.0,103.65,104.0,103.65,103.81,11405.0
2018-06-08 10:10:00,103.9,104.36,103.9,104.13,24015.0,103.9,104.36,103.9,104.13,24015.0
2018-06-08 10:20:00,104.11,104.17,103.9,103.98,21117.0,104.11,104.17,103.9,103.98,21117.0
2018-06-08 10:30:00,103.96,104.33,103.95,104.2,23751.0,103.96,104.33,103.95,104.2,23751.0
2018-06-08 10:40:00,104.2,104.23,104.07,104.13,13536.0,104.2,104.23,104.07,104.13,13536.0
2018-06-08 10:50:00,104.1,104.44,103.99,104.44,15201.0,104.1,104.44,103.99,104.44,15201.0
2018-06-08 11:00:00,104.42,104.88,104.37,104.88,29587.0,104.42,104.88,104.37,104.88,29587.0
2018-06-08 11:10:00,104.88,104.91,104.71,104.77,24209.0,104.88,104.91,104.71,104.77,24209.0
2018-06-08 11:20:00,104.75,104.89,104.67,104.85,28493.0,104.75,104.89,104.67,104.85,28493.0
2018-06-08 11:30:00,104.88,104.91,104.45,104.5,18521.0,104.88,104.91,104.45,104.5,18521.0
2018-06-08 11:40:00,104.51,104.61,104.4,104.48,24106.0,104.51,104.61,104.4,104.48,24106.0
2018-06-08 11:50:00,104.5,104.53,104.35,104.51,23170.0,104.5,104.53,104.35,104.51,23170.0
2018-06-08 12:00:00,104.54,104.68,104.54,104.54,14276.0,104.54,104.68,104.54,104.54,14276.0
2018-06-08 12:10:00,104.55,104.6,104.52,104.59,6740.0,104.55,104.6,104.52,104.59,6740.0
2018-06-08 12:20:00,104.59,104.63,104.55,104.63,15346.0,104.59,104.63,104.55,104.63,15346.0
2018-06-08 12:30:00,104.6,104.62,104.52,104.53,8178.0,104.6,104.62,104.52,104.53,8178.0
2018-06-08 12:40:00,104.51,104.53,104.47,104.52,5846.0,104.51,104.53,104.47,104.52,5846.0
2018-06-08 12:50:00,104.49,104.6,104.41,104.43,9734.0,104.49,104.6,104.41,104.43,9734.0
2018-06-08 13:00:00,104.45,104.62,104.45,104.52,13289.0,104.45,104.62,104.45,104.52,13289.0
2018-06-08 13:10:00,104.51,104.55,104.48,104.54,9019.0,104.51,104.55,104.48,104.54,9019.0
2018-06-08 13:20:00,104.54,104.6,104.42,104.42,6312.0,104.54,104.6,104.42,104.42,6312.0
2018-06-08 13:30:00,104.45,104.55,104.45,104.53,8521.0,104.45,104.55,104.45,104.53,8521.0
2018-06-08 13:40:00,104.54,104.56,104.47,104.5,9405.0,104.54,104.56,104.47,104.5,9405.0
2018-06-08 13:50:00,104.47,104.47,104.33,104.38,8866.0,104.47,104.47,104.33,104.38,8866.0
2018-06-08 14:00:00,104.39,104.54,104.38,104.5,23385.0,104.39,104.54,104.38,104.5,23385.0
2018-06-08 14:10:00,104.52,104.61,104.49,104.55,13287.0,104.52,104.61,104.49,104.55,13287.0
2018-06-08 14:20:00,104.6,104.61,104.52,104.59,12751.0,104.6,104.61,104.52,104.59,12751.0
2018-06-08 14:30:00,104.56,104.61,104.51,104.54,12570.0,104.56,104.61,104.51,104.54,12570.0
2018-06-08 14:40:00,104.52,104.62,104.52,104.6,16454.0,104.52,104.62,104.52,104.6,16454.0
2018-06-08 14:50:00,104.6,104.63,104.54,104.57,17810.0,104.6,104.63,104.54,104.57,17810.0
2018-06-08 15:00:00,104.54,104.76,104.54,104.7,21746.0,104.54,104.76,104.54,104.7,21746.0
2018-06-08 15:10:00,104.7,104.71,104.58,104.63,25253.0,104.7,104.71,104.58,104.63,25253.0
2018-06-08 15:20:00,104.64,104.67,104.6,104.65,30861.0,104.64,104.67,104.6,104.65,30861.0
2018-06-08 15:30:00,104.65,104.66,104.62,104.65,28441.0,104.65,104.66,104.62,104.65,28441.0
2018-06-08 15:40:00,104.65,104.86,104.63,104.86,56956.0,104.65,104.86,104.63,104.86,56956.0
2018-06-08 15:50:00,104.85,104.89,104.49,104.6,125048.0,104.85,104.89,104.49,104.6,125048.0
2018-06-11 09:30:00,104.53,104.62,104.02,104.14,14875.0,104.53,104.62,104.02,104.14,14875.0
2018-06-11 09:40:00,104.23,104.25,104.0,104.1,7136.0,104.23,104.25,104.0,104.1,7136.0
2018-06-11 09:50:00,104.09,104.16,103.91,103.97,8312.0,104.09,104.16,103.91,103.97,8312.0
2018-06-11 10:00:00,104.0,104.09,103.83,103.95,20608.0,104.0,104.09,103.83,103.95,20608.0
2018-06-11 10:10:00,103.85,104.16,103.83,104.07,8219.0,103.85,104.16,103.83,104.07,8219.0
2018-06-11 10:20:00,104.03,104.18,103.84,104.05,10938.0,104.03,104.18,103.84,104.05,10938.0
2018-06-11 10:30:00,104.08,104.24,104.07,104.22,9217.0,104.08,104.24,104.07,104.22,9217.0
2018-06-11 10:40:00,104.19,104.35,104.11,104.35,8776.0,104.19,104.35,104.11,104.35,8776.0
2018-06-11 10:50:00,104.29,104.54,104.29,104.39,15296.0,104.29,104.54,104.29,104.39,15296.0
2018-06-11 11:00:00,104.38,104.45,104.18,104.18,11801.0,104.38,104.45,104.18,104.18,11801.0
2018-06-11 11:10:00,104.21,104.4,104.16,104.29,16026.0,104.21,104.4,104.16,104.29,16026.0
2018-06-11 11:20:00,104.27,104.48,104.27,104.39,6050.0,104.27,104.48,104.27,104.39,6050.0
2018-06-11 11:30:00,104.41,104.43,104.28,104.28,7115.0,104.41,104.43,104.28,104.28,7115.0
2018-06-11 11:40:00,104.35,104.44,104.3,104.36,9687.0,104.35,104.44,104.3,104.36,9687.0
2018-06-11 11:50:00,104.36,104.36,104.18,104.25,7541.0,104.36,104.36,104.18,104.25,7541.0
2018-06-11 12:00:00,104.31,104.35,104.19,104.22,6706.0,104.31,104.35,104.19,104.22,6706.0
2018-06-11 12:10:00,104.25,104.35,104.16,104.31,17986.0,104.25,104.35,104.16,104.31,17986.0
2018-06-11 12:20:00,104.36,104.38,104.3,104.38,7541.0,104.36,104.38,104.3,104.38,7541.0
2018-06-11 12:30:00,104.39,104.45,104.35,104.45,3028.0,104.39,104.45,104.35,104.45,3028.0
2018-06-11 12:40:00,104.43,104.54,104.42,104.54,3226.0,104.43,104.54,104.42,104.54,3226.0
2018-06-11 12:50:00,104.51,104.53,104.44,104.51,4378.0,104.51,104.53,104.44,104.51,4378.0
2018-06-11 13:00:00,104.53,104.64,104.43,104.59,41241.0,104.53,104.64,104.43,104.59,41241.0
2018-06-11 13:10:00,104.67,104.67,104.58,104.62,3259.0,104.67,104.67,104.58,104.62,3259.0
2018-06-11 13:20:00,104.65,104.67,104.47,104.48,7436.0,104.65,104.67,104.47,104.48,7436.0
2018-06-11 13:30:00,104.51,104.55,104.44,104.5,8098.0,104.51,104.55,104.44,104.5,8098.0
2018-06-11 13:40:00,104.47,104.48,104.39,104.41,5356.0,104.47,104.48,104.39,104.41,5356.0
2018-06-11 13:50:00,104.41,104.54,104.28,104.49,28643.0,104.41,104.54,104.28,104.49,28643.0
2018-06-11 14:00:00,104.51,104.54,104.47,104.47,6732.0,104.51,104.54,104.47,104.47,6732.0
2018-06-11 14:10:00,104.51,104.51,104.4,104.45,5195.0,104.51,104.51,104.4,104.45,5195.0
2018-06-11 14:20:00,104.47,104.52,104.4,104.4,7057.0,104.47,104.52,104.4,104.4,7057.0
2018-06-11 14:30:00,104.42,104.5,104.32,104.37,11180.0,104.42,104.5,104.32,104.37,11180.0
2018-06-11 14:40:00,104.37,104.42,104.23,104.28,8025.0,104.37,104.42,104.23,104.28,8025.0
2018-06-11 14:50:00,104.28,104.34,104.21,104.34,8083.0,104.28,104.34,104.21,104.34,8083.0
2018-06-11 15:00:00,104.32,104.45,104.31,104.45,5519.0,104.32,104.45,104.31,104.45,5519.0
2018-06-11 15:10:00,104.43,104.45,104.39,104.4,11085.0,104.43,104.45,104.39,104.4,11085.0
2018-06-11 15:20:00,104.4,104.54,104.37,104.46,11839.0,104.4,104.54,104.37,104.46,11839.0
2018-06-11 15:30:00,104.46,104.47,104.31,104.31,15298.0,104.46,104.47,104.31,104.31,15298.0
2018-06-11 15:40:00,104.32,104.45,104.3,104.4,21589.0,104.32,104.45,104.3,104.4,21589.0
2018-06-11 15:50:00,104.39,104.39,104.2,104.21,44441.0,104.39,104.39,104.2,104.21,44441.0
2018-06-12 09:30:00,104.16,104.7,104.16,104.7,10154.0,104.16,104.7,104.16,104.7,10154.0
2018-06-12 09:40:00,104.72,104.81,104.4,104.46,6728.0,104.72,104.81,104.4,104.46,6728.0
2018-06-12 09:50:00,104.43,104.57,104.3,104.57,8671.0,104.43,104.57,104.3,104.57,8671.0
2018-06-12 10:00:00,104.58,104.91,104.58,104.9,6124.0,104.58,104.91,104.58,104.9,6124.0
2018-06-12 10:10:00,104.87,105.02,104.74,104.78,17131.0,104.87,105.02,104.74,104.78,17131.0
2018-06-12 10:20:00,104.78,104.9,104.58,104.76,10010.0,104.78,104.9,104.58,104.76,10010.0
2018-06-12 10:30:00,104.8,104.94,104.76,104.92,11186.0,104.8,104.94,104.76,104.92,11186.0
2018-06-12 10:40:00,104.87,105.05,104.85,104.85,44080.0,104.87,105.05,104.85,104.85,44080.0
2018-06-12 10:50:00,104.85,105.1,104.83,104.88,7282.0,104.85,105.1,104.83,104.88,7282.0
2018-06-12 11:00:00,104.88,104.91,104.76,104.8,9254.0,104.88,104.91,104.76,104.8,9254.0
2018-06-12 11:10:00,104.84,104.84,104.65,104.72,7354.0,104.84,104.84,104.65,104.72,7354.0
2018-06-12 11:20:00,104.72,104.94,104.7,104.94,8306.0,104.72,104.94,104.7,104.94,8306.0
2018-06-12 11:30:00,104.87,105.04,104.84,105.0,5800.0,104.87,105.04,104.84,105.0,5800.0
2018-06-12 11:40:00,105.05,105.05,104.94,105.03,10723.0,105.05,105.05,104.94,105.03,10723.0
2018-06-12 11:50:00,105.0,105.14,104.99,104.99,46442.0,105.0,105.14,104.99,104.99,46442.0
2018-06-12 12:00:00,105.04,105.11,104.99,105.03,7476.0,105.04,105.11,104.99,105.03,7476.0
2018-06-12 12:10:00,105.04,105.1,105.02,105.07,6255.0,105.04,105.1,105.02,105.07,6255.0
2018-06-12 12:20:00,105.06,105.1,105.02,105.04,5100.0,105.06,105.1,105.02,105.04,5100.0
2018-06-12 12:30:00,105.04,105.04,104.88,104.9,6684.0,105.04,105.04,104.88,104.9,6684.0
2018-06-12 12:40:00,104.92,105.01,104.9,105.01,4205.0,104.92,105.01,104.9,105.01,4205.0
2018-06-12 12:50:00,104.97,104.98,104.92,104.92,5277.0,104.97,104.98,104.92,104.92,5277.0
2018-06-12 13:00:00,104.95,105.0,104.92,104.98,4508.0,104.95,105.0,104.92,104.98,4508.0
2018-06-12 13:10:00,104.99,105.01,104.92,104.97,17555.0,104.99,105.01,104.92,104.97,17555.0
2018-06-12 13:20:00,104.98,105.2,104.97,105.18,11647.0,104.98,105.2,104.97,105.18,11647.0
2018-06-12 13:30:00,105.15,105.23,105.13,105.2,8400.0,105.15,105.23,105.13,105.2,8400.0
2018-06-12 13:40:00,105.2,105.22,105.13,105.17,9850.0,105.2,105.22,105.13,105.17,9850.0
2018-06-12 13:50:00,105.19,105.22,105.12,105.21,10076.0,105.19,105.22,105.12,105.21,10076.0
2018-06-12 14:00:00,105.17,105.19,105.06,105.15,12424.0,105.17,105.19,105.06,105.15,12424.0
2018-06-12 14:10:00,105.15,105.15,105.07,105.13,13066.0,105.15,105.15,105.07,105.13,13066.0
2018-06-12 14:20:00,105.11,105.13,104.87,104.87,11236.0,105.11,105.13,104.87,104.87,11236.0
2018-06-12 14:30:00,104.9,105.01,104.88,104.9,13212.0,104.9,105.01,104.88,104.9,13212.0
2018-06-12 14:40:00,104.9,104.9,104.82,104.88,8014.0,104.9,104.9,104.82,104.88,8014.0
2018-06-12 14:50:00,104.88,104.95,104.8,104.82,9602.0,104.88,104.95,104.8,104.82,9602.0
2018-06-12 15:00:00,104.84,105.03,104.81,104.95,13716.0,104.84,105.03,104.81,104.95,13716.0
2018-06-12 15:10:00,104.96,105.02,104.95,105.02,7770.0,104.96,105.02,104.95,105.02,7770.0
2018-06-12 15:20:00,105.01,105.02,104.94,105.0,12120.0,105.01,105.02,104.94,105.0,12120.0
2018-06-12 15:30:00,104.99,105.02,104.91,104.97,13832.0,104.99,105.02,104.91,104.97,13832.0
2018-06-12 15:40:00,104.97,105.04,104.96,105.01,20936.0,104.97,105.04,104.96,105.01,20936.0
2018-06-12 15:50:00,105.01,105.08,104.98,105.01,55972.0,105.01,105.08,104.98,105.01,55972.0
2018-06-13 09:30:00,103.0,103.26,102.5,102.58,235345.0,103.0,103.26,102.5,102.58,235345.0
2018-06-13 09:40:00,102.59,102.97,102.29,102.85,221183.0,102.59,102.97,102.29,102.85,221183.0
2018-06-13 09:50:00,102.85,103.19,102.83,103.12,323985.0,102.85,103.19,102.83,103.12,323985.0
2018-06-13 10:00:00,103.13,103.55,103.1,103.26,138942.0,103.13,103.55,103.1,103.26,138942.0
2018-06-13 10:10:00,103.26,103.49,103.15,103.27,53597.0,103.26,103.49,103.15,103.27,53597.0
2018-06-13 10:20:00,103.25,103.42,103.13,103.17,104067.0,103.25,103.42,103.13,103.17,104067.0
2018-06-13 10:30:00,103.17,103.36,103.15,103.34,80499.0,103.17,103.36,103.15,103.34,80499.0
2018-06-13 10:40:00,103.34,103.41,103.27,103.34,63570.0,103.34,103.41,103.27,103.34,63570.0
2018-06-13 10:50:00,103.3,103.5,103.21,103.4,97015.0,103.3,103.5,103.21,103.4,97015.0
2018-06-13 11:00:00,103.43,103.53,103.38,103.49,91536.0,103.43,103.53,103.38,103.49,91536.0
2018-06-13 11:10:00,103.49,103.52,103.38,103.45,55825.0,103.49,103.52,103.38,103.45,55825.0
2018-06-13 11:20:00,103.45,103.51,103.38,103.39,54875.0,103.45,103.51,103.38,103.39,54875.0
2018-06-13 11:30:00,103.4,103.49,103.31,103.43,46301.0,103.4,103.49,103.31,103.43,46301.0
2018-06-13 11:40:00,103.43,103.54,103.43,103.48,115371.0,103.43,103.54,103.43,103.48,115371.0
2018-06-13 11:50:00,103.5,103.6,103.47,103.59,73972.0,103.5,103.6,103.47,103.59,73972.0
2018-06-13 12:00:00,103.59,103.62,103.49,103.62,67707.0,103.59,103.62,103.49,103.62,67707.0
2018-06-13 12:10:00,103.62,103.62,103.58,103.62,40866.0,103.62,103.62,103.58,103.62,40866.0
2018-06-13 12:20:00,103.62,103.62,103.4,103.51,50602.0,103.62,103.62,103.4,103.51,50602.0
2018-06-13 12:30:00,103.5,103.55,103.49,103.5,37645.0,103.5,103.55,103.49,103.5,37645.0
2018-06-13 12:40:00,103.5,103.55,103.48,103.55,33552.0,103.5,103.55,103.48,103.55,33552.0
2018-06-13 12:50:00,103.54,103.55,103.45,103.51,35727.0,103.54,103.55,103.45,103.51,35727.0
2018-06-13 13:00:00,103.48,103.51,103.44,103.44,27019.0,103.48,103.51,103.44,103.44,27019.0
2018-06-13 13:10:00,103.46,103.46,103.41,103.45,45215.0,103.46,103.46,103.41,103.45,45215.0
2018-06-13 13:20:00,103.45,103.5,103.44,103.45,33173.0,103.45,103.5,103.44,103.45,33173.0
2018-06-13 13:30:00,103.45,103.55,103.37,103.46,40651.0,103.45,103.55,103.37,103.46,40651.0
2018-06-13 13:40:00,103.46,103.53,103.44,103.53,113240.0,103.46,103.53,103.44,103.53,113240.0
2018-06-13 13:50:00,103.53,103.59,103.52,103.55,47593.0,103.53,103.59,103.52,103.55,47593.0
2018-06-13 14:00:00,103.54,103.57,103.02,103.02,53576.0,103.54,103.57,103.02,103.02,53576.0
2018-06-13 14:10:00,103.02,103.34,102.99,103.32,39585.0,103.02,103.34,102.99,103.32,39585.0
2018-06-13 14:20:00,103.36,103.4,103.1,103.17,37255.0,103.36,103.4,103.1,103.17,37255.0
2018-06-13 14:30:00,103.15,103.39,103.1,103.36,33009.0,103.15,103.39,103.1,103.36,33009.0
2018-06-13 14:40:00,103.38,103.42,103.19,103.26,42596.0,103.38,103.42,103.19,103.26,42596.0
2018-06-13 14:50:00,103.28,103.42,103.28,103.42,32195.0,103.28,103.42,103.28,103.42,32195.0
2018-06-13 15:00:00,103.42,103.55,103.41,103.52,136466.0,103.42,103.55,103.41,103.52,136466.0
2018-06-13 15:10:00,103.52,103.55,103.5,103.54,64595.0,103.52,103.55,103.5,103.54,64595.0
2018-06-13 15:20:00,103.55,103.55,103.36,103.43,55263.0,103.55,103.55,103.36,103.43,55263.0
2018-06-13 15:30:00,103.45,103.5,103.43,103.49,53814.0,103.45,103.5,103.43,103.49,53814.0
2018-06-13 15:40:00,103.49,103.55,103.36,103.37,131293.0,103.49,103.55,103.36,103.37,131293.0
2018-06-13 15:50:00,103.36,103.4,103.27,103.34,260093.0,103.36,103.4,103.27,103.34,260093.0
2018-06-14 09:30:00,103.77,103.9,103.26,103.84,81298.0,103.77,103.9,103.26,103.84,81298.0
2018-06-14 09:40:00,103.79,103.9,103.66,103.66,42107.0,103.79,103.9,103.66,103.66,42107.0
2018-06-14 09:50:00,103.7,103.79,103.58,103.6,38611.0,103.7,103.79,103.58,103.6,38611.0
2018-06-14 10:00:00,103.6,103.71,103.55,103.69,60064.0,103.6,103.71,103.55,103.69,60064.0
2018-06-14 10:10:00,103.68,103.76,103.64,103.64,68784.0,103.68,103.76,103.64,103.64,68784.0
2018-06-14 10:20:00,103.67,103.75,103.65,103.74,34041.0,103.67,103.75,103.65,103.74,34041.0
2018-06-14 10:30:00,103.74,103.83,103.69,103.75,70058.0,103.74,103.83,103.69,103.75,70058.0
2018-06-14 10:40:00,103.75,103.81,103.68,103.7,58855.0,103.75,103.81,103.68,103.7,58855.0
2018-06-14 10:50:00,103.7,103.79,103.64,103.69,32408.0,103.7,103.79,103.64,103.69,32408.0
2018-06-14 11:00:00,103.71,103.74,103.54,103.57,22255.0,103.71,103.74,103.54,103.57,22255.0
2018-06-14 11:10:00,103.6,103.6,103.45,103.51,41400.0,103.6,103.6,103.45,103.51,41400.0
2018-06-14 11:20:00,103.51,103.75,103.45,103.73,28121.0,103.51,103.75,103.45,103.73,28121.0
2018-06-14 11:30:00,103.75,103.78,103.62,103.64,25498.0,103.75,103.78,103.62,103.64,25498.0
2018-06-14 11:40:00,103.65,103.7,103.51,103.51,16523.0,103.65,103.7,103.51,103.51,16523.0
2018-06-14 11:50:00,103.53,103.66,103.48,103.48,21845.0,103.53,103.66,103.48,103.48,21845.0
2018-06-14 12:00:00,103.48,103.58,103.43,103.45,15486.0,103.48,103.58,103.43,103.45,15486.0
2018-06-14 12:10:00,103.44,103.49,103.41,103.47,17606.0,103.44,103.49,103.41,103.47,17606.0
2018-06-14 12:20:00,103.45,103.46,103.4,103.46,16319.0,103.45,103.46,103.4,103.46,16319.0
2018-06-14 12:30:00,103.45,103.46,103.31,103.33,22660.0,103.45,103.46,103.31,103.33,22660.0
2018-06-14 12:40:00,103.34,103.36,103.14,103.14,27076.0,103.34,103.36,103.14,103.14,27076.0
2018-06-14 12:50:00,103.13,103.36,103.13,103.36,39703.0,103.13,103.36,103.13,103.36,39703.0
2018-06-14 13:00:00,103.39,103.41,103.24,103.38,14612.0,103.39,103.41,103.24,103.38,14612.0
2018-06-14 13:10:00,103.39,103.42,103.31,103.39,6720.0,103.39,103.42,103.31,103.39,6720.0
2018-06-14 13:20:00,103.42,103.42,103.34,103.35,11481.0,103.42,103.42,103.34,103.35,11481.0
2018-06-14 13:30:00,103.34,103.38,103.31,103.32,13015.0,103.34,103.38,103.31,103.32,13015.0
2018-06-14 13:40:00,103.33,103.34,103.18,103.22,19846.0,103.33,103.34,103.18,103.22,19846.0
2018-06-14 13:50:00,103.22,103.26,103.11,103.13,12590.0,103.22,103.26,103.11,103.13,12590.0
2018-06-14 14:00:00,103.16,103.2,103.13,103.16,15797.0,103.16,103.2,103.13,103.16,15797.0
2018-06-14 14:10:00,103.14,103.18,103.06,103.06,19531.0,103.14,103.18,103.06,103.06,19531.0
2018-06-14 14:20:00,103.09,103.09,102.96,102.98,25848.0,103.09,103.09,102.96,102.98,25848.0
2018-06-14 14:30:00,102.98,103.01,102.88,102.9,34807.0,102.98,103.01,102.88,102.9,34807.0
2018-06-14 14:40:00,102.91,102.92,102.85,102.86,26344.0,102.91,102.92,102.85,102.86,26344.0
2018-06-14 14:50:00,102.85,102.85,102.74,102.77,30037.0,102.85,102.85,102.74,102.77,30037.0
2018-06-14 15:00:00,102.77,102.97,102.73,102.85,35200.0,102.77,102.97,102.73,102.85,35200.0
2018-06-14 15:10:00,102.85,102.94,102.76,102.88,26673.0,102.85,102.94,102.76,102.88,26673.0
2018-06-14 15:20:00,102.9,103.03,102.87,103.02,49484.0,102.9,103.03,102.87,103.02,49484.0
2018-06-14 15:30:00,103.02,103.15,103.02,103.12,69345.0,103.02,103.15,103.02,103.12,69345.0
2018-06-14 15:40:00,103.13,103.19,103.01,103.01,100389.0,103.13,103.19,103.01,103.01,100389.0
2018-06-14 15:50:00,103.01,103.19,102.94,103.17,157933.0,103.01,103.19,102.94,103.17,157933.0
2018-06-15 09:30:00,102.63,103.15,102.54,102.63,142142.0,102.63,103.15,102.54,102.63,142142.0
2018-06-15 09:40:00,102.7,102.87,102.34,102.87,32825.0,102.7,102.87,102.34,102.87,32825.0
2018-06-15 09:50:00,102.87,102.93,102.48,102.48,36021.0,102.87,102.93,102.48,102.48,36021.0
2018-06-15 10:00:00,102.49,102.52,102.29,102.39,32431.0,102.49,102.52,102.29,102.39,32431.0
2018-06-15 10:10:00,102.39,102.41,102.2,102.26,41062.0,102.39,102.41,102.2,102.26,41062.0
2018-06-15 10:20:00,102.29,102.3,102.05,102.07,44309.0,102.29,102.3,102.05,102.07,44309.0
2018-06-15 10:30:00,102.11,102.11,101.81,101.83,58964.0,102.11,102.11,101.81,101.83,58964.0
2018-06-15 10:40:00,101.86,102.02,101.82,101.93,30559.0,101.86,102.02,101.82,101.93,30559.0
2018-06-15 10:50:00,101.97,102.26,101.86,102.26,27051.0,101.97,102.26,101.86,102.26,27051.0
2018-06-15 11:00:00,102.29,102.73,102.26,102.57,25759.0,102.29,102.73,102.26,102.57,25759.0
2018-06-15 11:10:00,102.56,102.6,102.48,102.51,21341.0,102.56,102.6,102.48,102.51,21341.0
2018-06-15 11:20:00,102.53,102.58,102.46,102.51,20284.0,102.53,102.58,102.46,102.51,20284.0
2018-06-15 11:30:00,102.52,102.54,102.26,102.29,20497.0,102.52,102.54,102.26,102.29,20497.0
2018-06-15 11:40:00,102.31,102.48,102.3,102.43,15501.0,102.31,102.48,102.3,102.43,15501.0
2018-06-15 11:50:00,102.41,102.47,102.4,102.42,15880.0,102.41,102.47,102.4,102.42,15880.0
2018-06-15 12:00:00,102.45,102.58,102.43,102.54,33865.0,102.45,102.58,102.43,102.54,33865.0
2018-06-15 12:10:00,102.54,102.54,102.39,102.43,10544.0,102.54,102.54,102.39,102.43,10544.0
2018-06-15 12:20:00,102.42,102.51,102.4,102.43,9980.0,102.42,102.51,102.4,102.43,9980.0
2018-06-15 12:30:00,102.44,102.46,102.37,102.44,16001.0,102.44,102.46,102.37,102.44,16001.0
2018-06-15 12:40:00,102.45,102.51,102.41,102.45,14509.0,102.45,102.51,102.41,102.45,14509.0
2018-06-15 12:50:00,102.47,102.54,102.41,102.53,20563.0,102.47,102.54,102.41,102.53,20563.0
2018-06-15 13:00:00,102.55,102.58,102.54,102.58,22177.0,102.55,102.58,102.54,102.58,22177.0
2018-06-15 13:10:00,102.58,102.63,102.51,102.59,21647.0,102.58,102.63,102.51,102.59,21647.0
2018-06-15 13:20:00,102.6,102.78,102.58,102.78,52092.0,102.6,102.78,102.58,102.78,52092.0
2018-06-15 13:30:00,102.78,102.88,102.77,102.88,41236.0,102.78,102.88,102.77,102.88,41236.0
2018-06-15 13:40:00,102.88,102.95,102.85,102.92,45514.0,102.88,102.95,102.85,102.92,45514.0
2018-06-15 13:50:00,102.94,102.95,102.81,102.84,21620.0,102.94,102.95,102.81,102.84,21620.0
2018-06-15 14:00:00,102.89,103.05,102.86,103.05,26200.0,102.89,103.05,102.86,103.05,26200.0
2018-06-15 14:10:00,103.05,103.15,103.01,103.08,47205.0,103.05,103.15,103.01,103.08,47205.0
2018-06-15 14:20:00,103.11,103.2,103.11,103.17,68134.0,103.11,103.2,103.11,103.17,68134.0
2018-06-15 14:30:00,103.18,103.2,103.16,103.19,66395.0,103.18,103.2,103.16,103.19,66395.0
2018-06-15 14:40:00,103.2,103.39,103.19,103.39,83579.0,103.2,103.39,103.19,103.39,83579.0
2018-06-15 14:50:00,103.36,103.4,103.28,103.29,51072.0,103.36,103.4,103.28,103.29,51072.0
2018-06-15 15:00:00,103.3,103.32,103.22,103.25,39671.0,103.3,103.32,103.22,103.25,39671.0
2018-06-15 15:10:00,103.25,103.27,103.03,103.04,53425.0,103.25,103.27,103.03,103.04,53425.0
2018-06-15 15:20:00,103.04,103.31,103.03,103.28,36272.0,103.04,103.31,103.03,103.28,36272.0
2018-06-15 15:30:00,103.28,103.3,103.22,103.27,61132.0,103.28,103.3,103.22,103.27,61132.0
2018-06-15 15:40:00,103.27,103.28,103.17,103.28,106162.0,103.27,103.28,103.17,103.28,106162.0
2018-06-15 15:50:00,103.28,103.33,103.22,103.28,199446.0,103.28,103.33,103.22,103.28,199446.0
2018-06-18 09:30:00,104.0,104.77,103.49,103.77,177739.0,104.0,104.77,103.49,103.77,177739.0
2018-06-18 09:40:00,103.75,104.15,103.61,104.0,283426.0,103.75,104.15,103.61,104.0,283426.0
2018-06-18 09:50:00,104.0,104.25,103.92,104.21,103092.0,104.0,104.25,103.92,104.21,103092.0
2018-06-18 10:00:00,104.22,104.4,104.15,104.35,150350.0,104.22,104.4,104.15,104.35,150350.0
2018-06-18 10:10:00,104.35,104.4,104.24,104.39,155821.0,104.35,104.4,104.24,104.39,155821.0
2018-06-18 10:20:00,104.4,104.55,104.39,104.53,90536.0,104.4,104.55,104.39,104.53,90536.0
2018-06-18 10:30:00,104.54,105.0,104.51,104.89,192420.0,104.54,105.0,104.51,104.89,192420.0
2018-06-18 10:40:00,104.93,105.2,104.92,105.2,73560.0,104.93,105.2,104.92,105.2,73560.0
2018-06-18 10:50:00,105.2,105.25,105.1,105.15,51598.0,105.2,105.25,105.1,105.15,51598.0
2018-06-18 11:00:00,105.15,105.2,105.0,105.12,50721.0,105.15,105.2,105.0,105.12,50721.0
2018-06-18 11:10:00,105.12,105.25,105.08,105.25,62119.0,105.12,105.25,105.08,105.25,62119.0
2018-06-18 11:20:00,105.25,105.45,105.24,105.39,97753.0,105.25,105.45,105.24,105.39,97753.0
2018-06-18 11:30:00,105.4,105.45,105.22,105.32,50246.0,105.4,105.45,105.22,105.32,50246.0
2018-06-18 11:40:00,105.32,105.39,105.06,105.2,40024.0,105.32,105.39,105.06,105.2,40024.0
2018-06-18 11:50:00,105.22,105.33,105.02,105.18,62413.0,105.22,105.33,105.02,105.18,62413.0
2018-06-18 12:00:00,105.18,105.34,105.03,105.34,57124.0,105.18,105.34,105.03,105.34,57124.0
2018-06-18 12:10:00,105.33,105.36,105.24,105.28,46706.0,105.33,105.36,105.24,105.28,46706.0
2018-06-18 12:20:00,105.27,105.38,105.23,105.31,33316.0,105.27,105.38,105.23,105.31,33316.0
2018-06-18 12:30:00,105.32,105.32,104.87,104.88,33061.0,105.32,105.32,104.87,104.88,33061.0
2018-06-18 12:40:00,104.9,105.0,104.89,104.91,31783.0,104.9,105.0,104.89,104.91,31783.0
2018-06-18 12:50:00,104.92,104.95,104.81,104.91,25251.0,104.92,104.95,104.81,104.91,25251.0
2018-06-18 13:00:00,104.94,105.0,104.92,104.94,32880.0,104.94,105.0,104.92,104.94,32880.0
2018-06-18 13:10:00,104.97,105.0,104.86,104.91,18190.0,104.97,105.0,104.86,104.91,18190.0
2018-06-18 13:20:00,104.91,105.0,104.81,104.95,22876.0,104.91,105.0,104.81,104.95,22876.0
2018-06-18 13:30:00,104.97,105.0,104.87,104.93,30642.0,104.97,105.0,104.87,104.93,30642.0
2018-06-18 13:40:00,104.93,104.93,104.72,104.84,35064.0,104.93,104.93,104.72,104.84,35064.0
2018-06-18 13:50:00,104.83,104.88,104.76,104.86,28058.0,104.83,104.88,104.76,104.86,28058.0
2018-06-18 14:00:00,104.86,104.94,104.69,104.9,40900.0,104.86,104.94,104.69,104.9,40900.0
2018-06-18 14:10:00,104.89,104.91,104.77,104.85,31018.0,104.89,104.91,104.77,104.85,31018.0
2018-06-18 14:20:00,104.85,105.0,104.82,104.97,55191.0,104.85,105.0,104.82,104.97,55191.0
2018-06-18 14:30:00,104.97,105.0,104.96,105.0,53676.0,104.97,105.0,104.96,105.0,53676.0
2018-06-18 14:40:00,105.0,105.1,104.93,104.96,48933.0,105.0,105.1,104.93,104.96,48933.0
2018-06-18 14:50:00,104.95,105.02,104.64,104.74,39071.0,104.95,105.02,104.64,104.74,39071.0
2018-06-18 15:00:00,104.75,104.9,104.72,104.72,35373.0,104.75,104.9,104.72,104.72,35373.0
2018-06-18 15:10:00,104.73,104.81,104.67,104.78,35941.0,104.73,104.81,104.67,104.78,35941.0
2018-06-18 15:20:00,104.78,104.9,104.76,104.88,50811.0,104.78,104.9,104.76,104.88,50811.0
2018-06-18 15:30:00,104.89,104.96,104.82,104.91,72337.0,104.89,104.96,104.82,104.91,72337.0
2018-06-18 15:40:00,104.91,105.0,104.86,104.92,103231.0,104.91,105.0,104.86,104.92,103231.0
2018-06-18 15:50:00,104.9,104.96,104.88,104.92,147090.0,104.9,104.96,104.88,104.92,147090.0
2018-06-19 09:30:00,104.5,105.11,104.3,105.0,59854.0,104.5,105.11,104.3,105.0,59854.0
2018-06-19 09:40:00,105.05,105.6,104.96,105.58,144213.0,105.05,105.6,104.96,105.58,144213.0
2018-06-19 09:50:00,105.61,105.62,104.93,105.14,49909.0,105.61,105.62,104.93,105.14,49909.0
2018-06-19 10:00:00,105.1,105.12,104.78,104.81,84770.0,105.1,105.12,104.78,104.81,84770.0
2018-06-19 10:10:00,104.82,105.47,104.82,105.09,41725.0,104.82,105.47,104.82,105.09,41725.0
2018-06-19 10:20:00,105.1,105.16,104.75,104.91,49085.0,105.1,105.16,104.75,104.91,49085.0
2018-06-19 10:30:00,104.89,104.95,104.77,104.77,32722.0,104.89,104.95,104.77,104.77,32722.0
2018-06-19 10:40:00,104.76,105.14,104.69,105.14,62782.0,104.76,105.14,104.69,105.14,62782.0
2018-06-19 10:50:00,105.14,105.25,104.98,105.06,28950.0,105.14,105.25,104.98,105.06,28950.0
2018-06-19 11:00:00,105.06,105.15,104.9,104.97,18541.0,105.06,105.15,104.9,104.97,18541.0
2018-06-19 11:10:00,105.0,105.01,104.85,104.97,33286.0,105.0,105.01,104.85,104.97,33286.0
2018-06-19 11:20:00,104.97,105.01,104.88,104.98,32567.0,104.97,105.01,104.88,104.98,32567.0
2018-06-19 11:30:00,104.97,105.1,104.96,105.1,33813.0,104.97,105.1,104.96,105.1,33813.0
2018-06-19 11:40:00,105.1,105.25,105.06,105.25,77242.0,105.1,105.25,105.06,105.25,77242.0
2018-06-19 11:50:00,105.25,105.5,105.25,105.4,43750.0,105.25,105.5,105.25,105.4,43750.0
2018-06-19 12:00:00,105.4,105.45,105.24,105.37,31534.0,105.4,105.45,105.24,105.37,31534.0
2018-06-19 12:10:00,105.37,105.45,105.19,105.3,23822.0,105.37,105.45,105.19,105.3,23822.0
2018-06-19 12:20:00,105.3,105.3,105.11,105.11,24568.0,105.3,105.3,105.11,105.11,24568.0
2018-06-19 12:30:00,105.12,105.2,105.11,105.19,30616.0,105.12,105.2,105.11,105.19,30616.0
2018-06-19 12:40:00,105.18,105.2,105.13,105.2,36246.0,105.18,105.2,105.13,105.2,36246.0
2018-06-19 12:50:00,105.19,105.5,105.18,105.49,64933.0,105.19,105.5,105.18,105.49,64933.0
2018-06-19 13:00:00,105.5,105.55,105.34,105.48,27203.0,105.5,105.55,105.34,105.48,27203.0
2018-06-19 13:10:00,105.47,105.55,105.46,105.53,14939.0,105.47,105.55,105.46,105.53,14939.0
2018-06-19 13:20:00,105.51,105.55,105.45,105.48,11310.0,105.51,105.55,105.45,105.48,11310.0
2018-06-19 13:30:00,105.49,105.55,105.4,105.55,13418.0,105.49,105.55,105.4,105.55,13418.0
2018-06-19 13:40:00,105.55,105.75,105.49,105.75,47113.0,105.55,105.75,105.49,105.75,47113.0
2018-06-19 13:50:00,105.72,105.85,105.7,105.81,36171.0,105.72,105.85,105.7,105.81,36171.0
2018-06-19 14:00:00,105.83,106.0,105.83,105.91,40996.0,105.83,106.0,105.83,105.91,40996.0
2018-06-19 14:10:00,105.91,106.0,105.9,105.97,96952.0,105.91,106.0,105.9,105.97,96952.0
2018-06-19 14:20:00,105.99,106.0,105.83,105.84,28280.0,105.99,106.0,105.83,105.84,28280.0
2018-06-19 14:30:00,105.82,105.82,105.53,105.62,18718.0,105.82,105.82,105.53,105.62,18718.0
2018-06-19 14:40:00,105.6,105.6,105.5,105.52,16227.0,105.6,105.6,105.5,105.52,16227.0
2018-06-19 14:50:00,105.54,105.78,105.53,105.78,24929.0,105.54,105.78,105.53,105.78,24929.0
2018-06-19 15:00:00,105.77,105.93,105.74,105.91,69798.0,105.77,105.93,105.74,105.91,69798.0
2018-06-19 15:10:00,105.92,105.96,105.86,105.88,57203.0,105.92,105.96,105.86,105.88,57203.0
2018-06-19 15:20:00,105.88,105.88,105.77,105.81,41209.0,105.88,105.88,105.77,105.81,41209.0
2018-06-19 15:30:00,105.81,105.86,105.7,105.75,41822.0,105.81,105.86,105.7,105.75,41822.0
2018-06-19 15:40:00,105.75,105.81,105.68,105.79,61843.0,105.75,105.81,105.68,105.79,61843.0
2018-06-19 15:50:00,105.8,105.93,105.76,105.92,212149.0,105.8,105.93,105.76,105.92,212149.0
2018-06-20 09:30:00,105.83,106.5,105.82,106.42,34979.0,105.83,106.5,105.82,106.42,34979.0
2018-06-20 09:40:00,106.42,106.95,106.42,106.95,23234.0,106.42,106.95,106.42,106.95,23234.0
2018-06-20 09:50:00,106.91,106.99,106.39,106.39,32641.0,106.91,106.99,106.39,106.39,32641.0
2018-06-20 10:00:00,106.41,106.7,106.41,106.55,22441.0,106.41,106.7,106.41,106.55,22441.0
2018-06-20 10:10:00,106.52,106.67,106.26,106.26,18667.0,106.52,106.67,106.26,106.26,18667.0
2018-06-20 10:20:00,106.23,106.29,105.93,105.96,26828.0,106.23,106.29,105.93,105.96,26828.0
2018-06-20 10:30:00,105.98,106.03,105.87,105.93,21038.0,105.98,106.03,105.87,105.93,21038.0
2018-06-20 10:40:00,105.95,106.13,105.92,106.0,30169.0,105.95,106.13,105.92,106.0,30169.0
2018-06-20 10:50:00,106.0,106.07,105.95,106.04,52533.0,106.0,106.07,105.95,106.04,52533.0
2018-06-20 11:00:00,106.04,106.08,105.93,105.99,41266.0,106.04,106.08,105.93,105.99,41266.0
2018-06-20 11:10:00,105.99,106.07,105.88,105.93,17046.0,105.99,106.07,105.88,105.93,17046.0
2018-06-20 11:20:00,105.95,105.95,105.82,105.82,11663.0,105.95,105.95,105.82,105.82,11663.0
2018-06-20 11:30:00,105.83,105.85,105.67,105.79,13367.0,105.83,105.85,105.67,105.79,13367.0
2018-06-20 11:40:00,105.77,105.85,105.71,105.73,16055.0,105.77,105.85,105.71,105.73,16055.0
2018-06-20 11:50:00,105.76,105.78,105.72,105.78,17092.0,105.76,105.78,105.72,105.78,17092.0
2018-06-20 12:00:00,105.78,105.91,105.74,105.83,14525.0,105.78,105.91,105.74,105.83,14525.0
2018-06-20 12:10:00,105.83,105.98,105.83,105.94,10262.0,105.83,105.98,105.83,105.94,10262.0
2018-06-20 12:20:00,105.95,105.98,105.91,105.93,7604.0,105.95,105.98,105.91,105.93,7604.0
2018-06-20 12:30:00,105.95,105.98,105.89,105.97,12746.0,105.95,105.98,105.89,105.97,12746.0
2018-06-20 12:40:00,105.98,105.98,105.94,105.95,18532.0,105.98,105.98,105.94,105.95,18532.0
2018-06-20 12:50:00,105.98,106.02,105.88,105.91,22062.0,105.98,106.02,105.88,105.91,22062.0
2018-06-20 13:00:00,105.9,105.93,105.75,105.79,7978.0,105.9,105.93,105.75,105.79,7978.0
2018-06-20 13:10:00,105.78,105.82,105.57,105.65,23434.0,105.78,105.82,105.57,105.65,23434.0
2018-06-20 13:20:00,105.67,105.71,105.57,105.64,12939.0,105.67,105.71,105.57,105.64,12939.0
2018-06-20 13:30:00,105.67,105.75,105.61,105.72,8207.0,105.67,105.75,105.61,105.72,8207.0
2018-06-20 13:40:00,105.72,105.79,105.65,105.72,11321.0,105.72,105.79,105.65,105.72,11321.0
2018-06-20 13:50:00,105.73,105.74,105.65,105.73,11164.0,105.73,105.74,105.65,105.73,11164.0
2018-06-20 14:00:00,105.75,105.92,105.75,105.91,10856.0,105.75,105.92,105.75,105.91,10856.0
2018-06-20 14:10:00,105.92,106.0,105.88,105.9,32098.0,105.92,106.0,105.88,105.9,32098.0
2018-06-20 14:20:00,105.9,105.96,105.85,105.91,14266.0,105.9,105.96,105.85,105.91,14266.0
2018-06-20 14:30:00,105.93,105.95,105.86,105.88,13861.0,105.93,105.95,105.86,105.88,13861.0
2018-06-20 14:40:00,105.89,105.89,105.73,105.79,17291.0,105.89,105.89,105.73,105.79,17291.0
2018-06-20 14:50:00,105.78,105.93,105.77,105.81,16710.0,105.78,105.93,105.77,105.81,16710.0
2018-06-20 15:00:00,105.8,105.8,105.65,105.77,24242.0,105.8,105.8,105.65,105.77,24242.0
2018-06-20 15:10:00,105.77,105.82,105.74,105.8,15921.0,105.77,105.82,105.74,105.8,15921.0
2018-06-20 15:20:00,105.81,105.82,105.74,105.74,17705.0,105.81,105.82,105.74,105.74,17705.0
2018-06-20 15:30:00,105.77,105.82,105.71,105.73,22422.0,105.77,105.82,105.71,105.73,22422.0
2018-06-20 15:40:00,105.73,105.74,105.6,105.65,31154.0,105.73,105.74,105.6,105.65,31154.0
2018-06-20 15:50:00,105.65,105.66,105.54,105.62,116256.0,105.65,105.66,105.54,105.62,116256.0
2018-06-21 09:30:00,105.95,105.95,105.17,105.4,32412.0,105.95,105.95,105.17,105.4,32412.0
2018-06-21 09:40:00,105.42,105.53,105.12,105.53,15618.0,105.42,105.53,105.12,105.53,15618.0
2018-06-21 09:50:00,105.54,105.71,105.47,105.68,15708.0,105.54,105.71,105.47,105.68,15708.0
2018-06-21 10:00:00,105.66,105.68,105.22,105.23,80729.0,105.66,105.68,105.22,105.23,80729.0
2018-06-21 10:10:00,105.18,105.43,105.12,105.2,23781.0,105.18,105.43,105.12,105.2,23781.0
2018-06-21 10:20:00,105.16,105.24,105.08,105.19,27046.0,105.16,105.24,105.08,105.19,27046.0
2018-06-21 10:30:00,105.2,105.21,104.96,105.12,27574.0,105.2,105.21,104.96,105.12,27574.0
2018-06-21 10:40:00,105.11,105.12,104.79,104.79,16119.0,105.11,105.12,104.79,104.79,16119.0
2018-06-21 10:50:00,104.8,105.1,104.69,104.97,54114.0,104.8,105.1,104.69,104.97,54114.0
2018-06-21 11:00:00,104.94,105.02,104.85,104.95,13028.0,104.94,105.02,104.85,104.95,13028.0
2018-06-21 11:10:00,104.95,105.0,104.9,104.98,11040.0,104.95,105.0,104.9,104.98,11040.0
2018-06-21 11:20:00,104.99,105.03,104.91,104.99,19358.0,104.99,105.03,104.91,104.99,19358.0
2018-06-21 11:30:00,104.98,105.11,104.98,105.11,8238.0,104.98,105.11,104.98,105.11,8238.0
2018-06-21 11:40:00,105.09,105.1,104.99,104.99,10700.0,105.09,105.1,104.99,104.99,10700.0
2018-06-21 11:50:00,105.0,105.11,104.94,104.94,11610.0,105.0,105.11,104.94,104.94,11610.0
2018-06-21 12:00:00,104.94,105.01,104.88,104.96,14376.0,104.94,105.01,104.88,104.96,14376.0
2018-06-21 12:10:00,104.97,105.04,104.96,105.0,13025.0,104.97,105.04,104.96,105.0,13025.0
2018-06-21 12:20:00,105.01,105.06,104.99,105.03,14976.0,105.01,105.06,104.99,105.03,14976.0
2018-06-21 12:30:00,105.01,105.02,104.77,104.77,23150.0,105.01,105.02,104.77,104.77,23150.0
2018-06-21 12:40:00,104.79,104.94,104.77,104.92,16375.0,104.79,104.94,104.77,104.92,16375.0
2018-06-21 12:50:00,104.95,105.02,104.78,104.8,16998.0,104.95,105.02,104.78,104.8,16998.0
2018-06-21 13:00:00,104.81,104.87,104.79,104.83,7903.0,104.81,104.87,104.79,104.83,7903.0
2018-06-21 13:10:00,104.85,105.0,104.85,104.98,5163.0,104.85,105.0,104.85,104.98,5163.0
2018-06-21 13:20:00,104.98,105.01,104.87,104.89,11844.0,104.98,105.01,104.87,104.89,11844.0
2018-06-21 13:30:00,104.86,104.94,104.79,104.86,8266.0,104.86,104.94,104.79,104.86,8266.0
2018-06-21 13:40:00,104.85,104.85,104.72,104.8,10900.0,104.85,104.85,104.72,104.8,10900.0
2018-06-21 13:50:00,104.8,104.85,104.76,104.76,10302.0,104.8,104.85,104.76,104.76,10302.0
2018-06-21 14:00:00,104.79,104.84,104.7,104.79,11494.0,104.79,104.84,104.7,104.79,11494.0
2018-06-21 14:10:00,104.78,104.86,104.77,104.81,8334.0,104.78,104.86,104.77,104.81,8334.0
2018-06-21 14:20:00,104.8,104.86,104.73,104.74,8213.0,104.8,104.86,104.73,104.74,8213.0
2018-06-21 14:30:00,104.75,104.88,104.73,104.8,9276.0,104.75,104.88,104.73,104.8,9276.0
2018-06-21 14:40:00,104.82,104.98,104.81,104.98,11400.0,104.82,104.98,104.81,104.98,11400.0
2018-06-21 14:50:00,105.0,105.02,104.89,104.92,15818.0,105.0,105.02,104.89,104.92,15818.0
2018-06-21 15:00:00,104.91,105.0,104.85,104.97,14125.0,104.91,105.0,104.85,104.97,14125.0
2018-06-21 15:10:00,104.97,104.98,104.89,104.9,14919.0,104.97,104.98,104.89,104.9,14919.0
2018-06-21 15:20:00,104.88,104.91,104.77,104.87,25906.0,104.88,104.91,104.77,104.87,25906.0
2018-06-21 15:30:00,104.88,104.88,104.6,104.76,28027.0,104.88,104.88,104.6,104.76,28027.0
2018-06-21 15:40:00,104.76,104.81,104.69,104.77,24609.0,104.76,104.81,104.69,104.77,24609.0
2018-06-21 15:50:00,104.76,104.78,104.7,104.73,59331.0,104.76,104.78,104.7,104.73,59331.0
2018-06-22 09:30:00,105.22,105.22,103.5,103.75,82264.0,105.22,105.22,103.5,103.75,82264.0
2018-06-22 09:40:00,103.71,103.78,103.52,103.7,16020.0,103.71,103.78,103.52,103.7,16020.0
2018-06-22 09:50:00,103.7,103.98,103.56,103.63,28388.0,103.7,103.98,103.56,103.63,28388.0
2018-06-22 10:00:00,103.67,103.71,103.27,103.51,31991.0,103.67,103.71,103.27,103.51,31991.0
2018-06-22 10:10:00,103.52,103.67,103.38,103.4,31033.0,103.52,103.67,103.38,103.4,31033.0
2018-06-22 10:20:00,103.4,103.54,103.24,103.39,27823.0,103.4,103.54,103.24,103.39,27823.0
2018-06-22 10:30:00,103.39,103.84,103.39,103.76,31293.0,103.39,103.84,103.39,103.76,31293.0
2018-06-22 10:40:00,103.76,103.98,103.73,103.79,20634.0,103.76,103.98,103.73,103.79,20634.0
2018-06-22 10:50:00,103.78,103.9,103.63,103.85,15384.0,103.78,103.9,103.63,103.85,15384.0
2018-06-22 11:00:00,103.86,103.86,103.49,103.74,20731.0,103.86,103.86,103.49,103.74,20731.0
2018-06-22 11:10:00,103.74,103.86,103.71,103.77,13390.0,103.74,103.86,103.71,103.77,13390.0
2018-06-22 11:20:00,103.77,103.95,103.71,103.95,12797.0,103.77,103.95,103.71,103.95,12797.0
2018-06-22 11:30:00,103.97,103.97,103.76,103.83,16547.0,103.97,103.97,103.76,103.83,16547.0
2018-06-22 11:40:00,103.83,103.92,103.81,103.82,20062.0,103.83,103.92,103.81,103.82,20062.0
2018-06-22 11:50:00,103.82,103.95,103.8,103.87,25262.0,103.82,103.95,103.8,103.87,25262.0
2018-06-22 12:00:00,103.88,103.9,103.73,103.79,23211.0,103.88,103.9,103.73,103.79,23211.0
2018-06-22 12:10:00,103.8,103.87,103.77,103.83,16175.0,103.8,103.87,103.77,103.83,16175.0
2018-06-22 12:20:00,103.83,104.0,103.78,103.81,28366.0,103.83,104.0,103.78,103.81,28366.0
2018-06-22 12:30:00,103.82,103.82,103.68,103.69,12573.0,103.82,103.82,103.68,103.69,12573.0
2018-06-22 12:40:00,103.69,103.85,103.69,103.73,68597.0,103.69,103.85,103.69,103.73,68597.0
2018-06-22 12:50:00,103.76,103.82,103.74,103.78,14067.0,103.76,103.82,103.74,103.78,14067.0
2018-06-22 13:00:00,103.78,103.89,103.76,103.87,12634.0,103.78,103.89,103.76,103.87,12634.0
2018-06-22 13:10:00,103.87,103.87,103.82,103.82,21611.0,103.87,103.87,103.82,103.82,21611.0
2018-06-22 13:20:00,103.82,104.08,103.82,103.91,25675.0,103.82,104.08,103.82,103.91,25675.0
2018-06-22 13:30:00,103.9,103.98,103.84,103.93,43555.0,103.9,103.98,103.84,103.93,43555.0
2018-06-22 13:40:00,103.93,104.06,103.9,104.03,38153.0,103.93,104.06,103.9,104.03,38153.0
2018-06-22 13:50:00,104.05,104.18,104.04,104.17,21449.0,104.05,104.18,104.04,104.17,21449.0
2018-06-22 14:00:00,104.17,104.28,104.16,104.2,17801.0,104.17,104.28,104.16,104.2,17801.0
2018-06-22 14:10:00,104.2,104.2,103.97,103.97,44722.0,104.2,104.2,103.97,103.97,44722.0
2018-06-22 14:20:00,103.99,103.99,103.75,103.84,24198.0,103.99,103.99,103.75,103.84,24198.0
2018-06-22 14:30:00,103.84,103.94,103.84,103.89,12677.0,103.84,103.94,103.84,103.89,12677.0
2018-06-22 14:40:00,103.9,103.99,103.88,103.93,15818.0,103.9,103.99,103.88,103.93,15818.0
2018-06-22 14:50:00,103.96,103.98,103.92,103.94,11611.0,103.96,103.98,103.92,103.94,11611.0
2018-06-22 15:00:00,103.93,104.02,103.91,103.99,43191.0,103.93,104.02,103.91,103.99,43191.0
2018-06-22 15:10:00,103.98,104.03,103.93,103.97,39821.0,103.98,104.03,103.93,103.97,39821.0
2018-06-22 15:20:00,103.97,104.0,103.91,103.92,33283.0,103.97,104.0,103.91,103.92,33283.0
2018-06-22 15:30:00,103.92,104.0,103.88,103.91,55046.0,103.92,104.0,103.88,103.91,55046.0
2018-06-22 15:40:00,103.91,104.11,103.87,103.95,102167.0,103.91,104.11,103.87,103.95,102167.0
2018-06-22 15:50:00,103.95,104.0,103.55,103.71,321834.0,103.95,104.0,103.55,103.71,321834.0
2018-06-25 09:30:00,103.7,103.7,103.1,103.5,33502.0,103.7,103.7,103.1,103.5,33502.0
2018-06-25 09:40:00,103.49,103.68,103.14,103.19,13080.0,103.49,103.68,103.14,103.19,13080.0
2018-06-25 09:50:00,103.19,103.19,102.9,102.95,8433.0,103.19,103.19,102.9,102.95,8433.0
2018-06-25 10:00:00,102.94,103.05,102.52,102.61,17993.0,102.94,103.05,102.52,102.61,17993.0
2018-06-25 10:10:00,102.68,102.77,102.58,102.65,15844.0,102.68,102.77,102.58,102.65,15844.0
2018-06-25 10:20:00,102.68,102.87,102.6,102.84,18441.0,102.68,102.87,102.6,102.84,18441.0
2018-06-25 10:30:00,102.84,102.95,102.64,102.89,20300.0,102.84,102.95,102.64,102.89,20300.0
2018-06-25 10:40:00,102.87,103.09,102.78,103.07,12501.0,102.87,103.09,102.78,103.07,12501.0
2018-06-25 10:50:00,103.04,103.05,102.75,102.8,21456.0,103.04,103.05,102.75,102.8,21456.0
2018-06-25 11:00:00,102.78,102.93,102.76,102.78,12611.0,102.78,102.93,102.76,102.78,12611.0
2018-06-25 11:10:00,102.76,102.97,102.73,102.8,20320.0,102.76,102.97,102.73,102.8,20320.0
2018-06-25 11:20:00,102.8,102.8,102.59,102.62,21666.0,102.8,102.8,102.59,102.62,21666.0
2018-06-25 11:30:00,102.62,102.65,102.45,102.45,18293.0,102.62,102.65,102.45,102.45,18293.0
2018-06-25 11:40:00,102.45,102.73,102.43,102.73,14499.0,102.45,102.73,102.43,102.73,14499.0
2018-06-25 11:50:00,102.7,102.73,102.15,102.22,30469.0,102.7,102.73,102.15,102.22,30469.0
2018-06-25 12:00:00,102.2,102.2,101.9,101.9,25196.0,102.2,102.2,101.9,101.9,25196.0
2018-06-25 12:10:00,101.9,101.93,101.74,101.91,18438.0,101.9,101.93,101.74,101.91,18438.0
2018-06-25 12:20:00,101.9,102.21,101.82,102.12,11637.0,101.9,102.21,101.82,102.12,11637.0
2018-06-25 12:30:00,102.16,102.2,101.88,101.96,14053.0,102.16,102.2,101.88,101.96,14053.0
2018-06-25 12:40:00,101.96,102.03,101.85,101.9,12084.0,101.96,102.03,101.85,101.9,12084.0
2018-06-25 12:50:00,101.9,101.95,101.81,101.85,17936.0,101.9,101.95,101.81,101.85,17936.0
2018-06-25 13:00:00,101.84,101.85,101.56,101.67,26313.0,101.84,101.85,101.56,101.67,26313.0
2018-06-25 13:10:00,101.7,101.73,101.47,101.55,20592.0,101.7,101.73,101.47,101.55,20592.0
2018-06-25 13:20:00,101.55,101.6,101.46,101.53,15155.0,101.55,101.6,101.46,101.53,15155.0
2018-06-25 13:30:00,101.53,101.61,101.53,101.58,21390.0,101.53,101.61,101.53,101.58,21390.0
2018-06-25 13:40:00,101.59,101.62,101.49,101.49,20875.0,101.59,101.62,101.49,101.49,20875.0
2018-06-25 13:50:00,101.53,101.61,101.36,101.38,13147.0,101.53,101.61,101.36,101.38,13147.0
2018-06-25 14:00:00,101.34,101.37,101.19,101.19,28720.0,101.34,101.37,101.19,101.19,28720.0
2018-06-25 14:10:00,101.2,101.5,101.17,101.28,40510.0,101.2,101.5,101.17,101.28,40510.0
2018-06-25 14:20:00,101.28,101.48,101.28,101.43,24783.0,101.28,101.48,101.28,101.43,24783.0
2018-06-25 14:30:00,101.41,101.43,101.06,101.06,30014.0,101.41,101.43,101.06,101.06,30014.0
2018-06-25 14:40:00,101.08,101.13,101.02,101.08,27360.0,101.08,101.13,101.02,101.08,27360.0
2018-06-25 14:50:00,101.06,101.07,100.78,100.94,40701.0,101.06,101.07,100.78,100.94,40701.0
2018-06-25 15:00:00,100.93,101.1,100.73,100.77,32549.0,100.93,101.1,100.73,100.77,32549.0
2018-06-25 15:10:00,100.8,100.91,100.72,100.73,40390.0,100.8,100.91,100.72,100.73,40390.0
2018-06-25 15:20:00,100.74,100.94,100.74,100.89,34378.0,100.74,100.94,100.74,100.89,34378.0
2018-06-25 15:30:00,100.87,101.15,100.76,101.13,69272.0,100.87,101.15,100.76,101.13,69272.0
2018-06-25 15:40:00,101.12,101.24,100.96,100.97,74617.0,101.12,101.24,100.96,100.97,74617.0
2018-06-25 15:50:00,100.97,101.14,100.72,100.81,306354.0,100.97,101.14,100.72,100.81,306354.0
2018-06-26 09:30:00,100.96,101.0,100.41,100.45,18298.0,100.96,101.0,100.41,100.45,18298.0
2018-06-26 09:40:00,100.51,101.24,100.51,100.97,9310.0,100.51,101.24,100.51,100.97,9310.0
2018-06-26 09:50:00,100.95,101.15,100.71,101.01,10747.0,100.95,101.15,100.71,101.01,10747.0
2018-06-26 10:00:00,100.98,101.07,100.85,101.06,9783.0,100.98,101.07,100.85,101.06,9783.0
2018-06-26 10:10:00,101.09,101.11,100.47,100.47,23754.0,101.09,101.11,100.47,100.47,23754.0
2018-06-26 10:20:00,100.47,100.53,100.13,100.13,27196.0,100.47,100.53,100.13,100.13,27196.0
2018-06-26 10:30:00,100.15,100.15,99.97,100.09,12732.0,100.15,100.15,99.97,100.09,12732.0
2018-06-26 10:40:00,100.1,100.2,100.02,100.18,12850.0,100.1,100.2,100.02,100.18,12850.0
2018-06-26 10:50:00,100.17,100.33,100.17,100.26,11200.0,100.17,100.33,100.17,100.26,11200.0
2018-06-26 11:00:00,100.23,100.57,100.2,100.57,12062.0,100.23,100.57,100.2,100.57,12062.0
2018-06-26 11:10:00,100.59,100.69,100.51,100.51,13659.0,100.59,100.69,100.51,100.51,13659.0
2018-06-26 11:20:00,100.54,100.58,100.47,100.5,15963.0,100.54,100.58,100.47,100.5,15963.0
2018-06-26 11:30:00,100.49,100.62,100.37,100.62,9750.0,100.49,100.62,100.37,100.62,9750.0
2018-06-26 11:40:00,100.62,100.65,100.45,100.48,11957.0,100.62,100.65,100.45,100.48,11957.0
2018-06-26 11:50:00,100.47,100.65,100.44,100.65,14923.0,100.47,100.65,100.44,100.65,14923.0
2018-06-26 12:00:00,100.67,100.85,100.67,100.82,12541.0,100.67,100.85,100.67,100.82,12541.0
2018-06-26 12:10:00,100.81,100.81,100.54,100.6,27684.0,100.81,100.81,100.54,100.6,27684.0
2018-06-26 12:20:00,100.6,100.73,100.59,100.7,13642.0,100.6,100.73,100.59,100.7,13642.0
2018-06-26 12:30:00,100.72,100.77,100.7,100.74,10845.0,100.72,100.77,100.7,100.74,10845.0
2018-06-26 12:40:00,100.76,100.8,100.68,100.68,10417.0,100.76,100.8,100.68,100.68,10417.0
2018-06-26 12:50:00,100.69,100.7,100.61,100.64,15319.0,100.69,100.7,100.61,100.64,15319.0
2018-06-26 13:00:00,100.64,100.68,100.62,100.68,17462.0,100.64,100.68,100.62,100.68,17462.0
2018-06-26 13:10:00,100.68,100.96,100.67,100.96,9392.0,100.68,100.96,100.67,100.96,9392.0
2018-06-26 13:20:00,100.93,100.96,100.87,100.9,15245.0,100.93,100.96,100.87,100.9,15245.0
2018-06-26 13:30:00,100.94,100.96,100.9,100.96,10589.0,100.94,100.96,100.9,100.96,10589.0
2018-06-26 13:40:00,100.97,101.0,100.88,100.99,13062.0,100.97,101.0,100.88,100.99,13062.0
2018-06-26 13:50:00,101.01,101.05,100.99,101.04,8205.0,101.01,101.05,100.99,101.04,8205.0
2018-06-26 14:00:00,101.06,101.15,100.92,100.94,21125.0,101.06,101.15,100.92,100.94,21125.0
2018-06-26 14:10:00,100.94,100.99,100.91,100.94,15121.0,100.94,100.99,100.91,100.94,15121.0
2018-06-26 14:20:00,100.95,100.95,100.83,100.84,9311.0,100.95,100.95,100.83,100.84,9311.0
2018-06-26 14:30:00,100.83,100.9,100.77,100.9,19881.0,100.83,100.9,100.77,100.9,19881.0
2018-06-26 14:40:00,100.91,100.91,100.77,100.79,14749.0,100.91,100.91,100.77,100.79,14749.0
2018-06-26 14:50:00,100.79,100.85,100.75,100.75,11313.0,100.79,100.85,100.75,100.75,11313.0
2018-06-26 15:00:00,100.74,100.75,100.67,100.69,18222.0,100.74,100.75,100.67,100.69,18222.0
2018-06-26 15:10:00,100.69,100.74,100.65,100.65,11756.0,100.69,100.74,100.65,100.65,11756.0
2018-06-26 15:20:00,100.65,100.67,100.56,100.61,21516.0,100.65,100.67,100.56,100.61,21516.0
2018-06-26 15:30:00,100.61,100.83,100.6,100.68,29016.0,100.61,100.83,100.6,100.68,29016.0
2018-06-26 15:40:00,100.68,100.7,100.5,100.51,33641.0,100.68,100.7,100.5,100.51,33641.0
2018-06-26 15:50:00,100.5,100.73,100.45,100.7,87130.0,100.5,100.73,100.45,100.7,87130.0
2018-06-27 09:30:00,100.89,101.21,99.87,100.94,20053.0,100.89,101.21,99.87,100.94,20053.0
2018-06-27 09:40:00,100.94,100.94,100.52,100.66,9741.0,100.94,100.94,100.52,100.66,9741.0
2018-06-27 09:50:00,100.73,101.09,100.72,100.72,29502.0,100.73,101.09,100.72,100.72,29502.0
2018-06-27 10:00:00,100.76,100.86,100.58,100.71,26097.0,100.76,100.86,100.58,100.71,26097.0
2018-06-27 10:10:00,100.77,100.96,100.7,100.86,11416.0,100.77,100.96,100.7,100.86,11416.0
2018-06-27 10:20:00,100.83,100.93,100.74,100.88,18649.0,100.83,100.93,100.74,100.88,18649.0
2018-06-27 10:30:00,100.89,101.03,100.8,100.94,12069.0,100.89,101.03,100.8,100.94,12069.0
2018-06-27 10:40:00,100.93,100.95,100.69,100.7,9962.0,100.93,100.95,100.69,100.7,9962.0
2018-06-27 10:50:00,100.71,100.76,100.64,100.72,9300.0,100.71,100.76,100.64,100.72,9300.0
2018-06-27 11:00:00,100.72,100.72,100.37,100.42,11170.0,100.72,100.72,100.37,100.42,11170.0
2018-06-27 11:10:00,100.42,100.51,100.37,100.5,9354.0,100.42,100.51,100.37,100.5,9354.0
2018-06-27 11:20:00,100.56,100.56,100.3,100.36,9463.0,100.56,100.56,100.3,100.36,9463.0
2018-06-27 11:30:00,100.3,100.37,100.09,100.14,16301.0,100.3,100.37,100.09,100.14,16301.0
2018-06-27 11:40:00,100.14,100.43,100.12,100.41,12096.0,100.14,100.43,100.12,100.41,12096.0
2018-06-27 11:50:00,100.39,100.42,100.16,100.2,16918.0,100.39,100.42,100.16,100.2,16918.0
2018-06-27 12:00:00,100.16,100.35,100.13,100.33,6863.0,100.16,100.35,100.13,100.33,6863.0
2018-06-27 12:10:00,100.34,100.44,100.29,100.43,5783.0,100.34,100.44,100.29,100.43,5783.0
2018-06-27 12:20:00,100.43,100.43,100.22,100.22,5450.0,100.43,100.43,100.22,100.22,5450.0
2018-06-27 12:30:00,100.15,100.15,99.99,100.03,7144.0,100.15,100.15,99.99,100.03,7144.0
2018-06-27 12:40:00,100.01,100.02,99.85,99.92,9393.0,100.01,100.02,99.85,99.92,9393.0
2018-06-27 12:50:00,99.93,99.98,99.83,99.84,10595.0,99.93,99.98,99.83,99.84,10595.0
2018-06-27 13:00:00,99.84,99.88,99.66,99.66,6501.0,99.84,99.88,99.66,99.66,6501.0
2018-06-27 13:10:00,99.66,99.66,99.31,99.35,7737.0,99.66,99.66,99.31,99.35,7737.0
2018-06-27 13:20:00,99.33,99.43,99.25,99.26,12106.0,99.33,99.43,99.25,99.26,12106.0
2018-06-27 13:30:00,99.27,99.36,99.18,99.27,9021.0,99.27,99.36,99.18,99.27,9021.0
2018-06-27 13:40:00,99.3,99.34,99.16,99.19,10710.0,99.3,99.34,99.16,99.19,10710.0
2018-06-27 13:50:00,99.16,99.24,99.11,99.21,10409.0,99.16,99.24,99.11,99.21,10409.0
2018-06-27 14:00:00,99.21,99.24,98.99,98.99,18152.0,99.21,99.24,98.99,98.99,18152.0
2018-06-27 14:10:00,98.93,98.98,98.86,98.93,9862.0,98.93,98.98,98.86,98.93,9862.0
2018-06-27 14:20:00,98.93,99.1,98.93,99.04,10647.0,98.93,99.1,98.93,99.04,10647.0
2018-06-27 14:30:00,99.02,99.12,98.95,99.11,17087.0,99.02,99.12,98.95,99.11,17087.0
2018-06-27 14:40:00,99.11,99.16,99.03,99.07,24683.0,99.11,99.16,99.03,99.07,24683.0
2018-06-27 14:50:00,99.06,99.06,98.74,98.75,23418.0,99.06,99.06,98.74,98.75,23418.0
2018-06-27 15:00:00,98.76,98.78,98.62,98.64,28346.0,98.76,98.78,98.62,98.64,28346.0
2018-06-27 15:10:00,98.66,98.78,98.57,98.75,24545.0,98.66,98.78,98.57,98.75,24545.0
2018-06-27 15:20:00,98.74,98.96,98.74,98.87,44788.0,98.74,98.96,98.74,98.87,44788.0
2018-06-27 15:30:00,98.88,99.11,98.86,99.01,37227.0,98.88,99.11,98.86,99.01,37227.0
2018-06-27 15:40:00,99.02,99.12,98.67,98.71,72857.0,99.02,99.12,98.67,98.71,72857.0
2018-06-27 15:50:00,98.68,98.89,98.65,98.66,191409.0,98.68,98.89,98.65,98.66,191409.0
2018-06-28 09:30:00,98.34,99.31,98.23,99.11,30980.0,98.34,99.31,98.23,99.11,30980.0
2018-06-28 09:40:00,99.01,99.1,98.28,98.3,13100.0,99.01,99.1,98.28,98.3,13100.0
2018-06-28 09:50:00,98.33,98.95,98.25,98.83,28584.0,98.33,98.95,98.25,98.83,28584.0
2018-06-28 10:00:00,98.83,99.04,98.73,98.73,27700.0,98.83,99.04,98.73,98.73,27700.0
2018-06-28 10:10:00,98.76,98.78,97.84,97.87,53988.0,98.76,98.78,97.84,97.87,53988.0
2018-06-28 10:20:00,97.91,97.97,97.69,97.71,15308.0,97.91,97.97,97.69,97.71,15308.0
2018-06-28 10:30:00,97.73,97.84,97.64,97.84,42600.0,97.73,97.84,97.64,97.84,42600.0
2018-06-28 10:40:00,97.83,98.16,97.81,98.08,18330.0,97.83,98.16,97.81,98.08,18330.0
2018-06-28 10:50:00,98.08,98.28,97.85,98.24,18696.0,98.08,98.28,97.85,98.24,18696.0
2018-06-28 11:00:00,98.27,98.35,98.18,98.32,14689.0,98.27,98.35,98.18,98.32,14689.0
2018-06-28 11:10:00,98.31,98.36,98.13,98.31,16782.0,98.31,98.36,98.13,98.31,16782.0
2018-06-28 11:20:00,98.31,98.56,98.22,98.5,15221.0,98.31,98.56,98.22,98.5,15221.0
2018-06-28 11:30:00,98.53,98.68,98.38,98.63,19452.0,98.53,98.68,98.38,98.63,19452.0
2018-06-28 11:40:00,98.62,98.64,98.43,98.47,34492.0,98.62,98.64,98.43,98.47,34492.0
2018-06-28 11:50:00,98.49,98.75,98.49,98.66,14464.0,98.49,98.75,98.49,98.66,14464.0
2018-06-28 12:00:00,98.69,98.77,98.44,98.44,16112.0,98.69,98.77,98.44,98.44,16112.0
2018-06-28 12:10:00,98.47,98.51,98.43,98.48,15165.0,98.47,98.51,98.43,98.48,15165.0
2018-06-28 12:20:00,98.48,98.52,98.3,98.4,17500.0,98.48,98.52,98.3,98.4,17500.0
2018-06-28 12:30:00,98.4,98.43,98.27,98.31,11301.0,98.4,98.43,98.27,98.31,11301.0
2018-06-28 12:40:00,98.32,98.42,98.28,98.42,15059.0,98.32,98.42,98.28,98.42,15059.0
2018-06-28 12:50:00,98.45,98.71,98.45,98.68,11788.0,98.45,98.71,98.45,98.68,11788.0
2018-06-28 13:00:00,98.69,98.75,98.65,98.68,11337.0,98.69,98.75,98.65,98.68,11337.0
2018-06-28 13:10:00,98.67,98.74,98.59,98.63,9291.0,98.67,98.74,98.59,98.63,9291.0
2018-06-28 13:20:00,98.62,98.75,98.62,98.65,9557.0,98.62,98.75,98.62,98.65,9557.0
2018-06-28 13:30:00,98.63,98.72,98.62,98.62,7797.0,98.63,98.72,98.62,98.62,7797.0
2018-06-28 13:40:00,98.65,98.73,98.64,98.68,8735.0,98.65,98.73,98.64,98.68,8735.0
2018-06-28 13:50:00,98.7,98.78,98.67,98.71,11562.0,98.7,98.78,98.67,98.71,11562.0
2018-06-28 14:00:00,98.72,98.82,98.7,98.78,30476.0,98.72,98.82,98.7,98.78,30476.0
2018-06-28 14:10:00,98.78,98.83,98.73,98.8,32764.0,98.78,98.83,98.73,98.8,32764.0
2018-06-28 14:20:00,98.81,99.0,98.73,98.76,49276.0,98.81,99.0,98.73,98.76,49276.0
2018-06-28 14:30:00,98.77,98.89,98.77,98.84,75862.0,98.77,98.89,98.77,98.84,75862.0
2018-06-28 14:40:00,98.86,99.01,98.85,99.0,16280.0,98.86,99.01,98.85,99.0,16280.0
2018-06-28 14:50:00,98.97,99.13,98.97,99.11,23742.0,98.97,99.13,98.97,99.11,23742.0
2018-06-28 15:00:00,99.12,99.12,98.93,99.04,30703.0,99.12,99.12,98.93,99.04,30703.0
2018-06-28 15:10:00,99.04,99.15,99.04,99.14,18576.0,99.04,99.15,99.04,99.14,18576.0
2018-06-28 15:20:00,99.15,99.28,99.15,99.19,27899.0,99.15,99.28,99.15,99.19,27899.0
2018-06-28 15:30:00,99.2,99.26,99.15,99.2,36002.0,99.2,99.26,99.15,99.2,36002.0
2018-06-28 15:40:00,99.2,99.28,99.16,99.28,48578.0,99.2,99.28,99.16,99.28,48578.0
2018-06-28 15:50:00,99.27,99.29,99.17,99.25,111157.0,99.27,99.29,99.17,99.25,111157.0
2018-06-29 09:30:00,99.76,99.88,99.43,99.86,40333.0,99.76,99.88,99.43,99.86,40333.0
2018-06-29 09:40:00,99.9,100.16,99.84,100.13,18012.0,99.9,100.16,99.84,100.13,18012.0
2018-06-29 09:50:00,100.09,100.54,100.02,100.54,21097.0,100.09,100.54,100.02,100.54,21097.0
2018-06-29 10:00:00,100.52,100.52,100.21,100.21,14728.0,100.52,100.52,100.21,100.21,14728.0
2018-06-29 10:10:00,100.2,100.2,99.98,100.14,31493.0,100.2,100.2,99.98,100.14,31493.0
2018-06-29 10:20:00,100.16,100.34,100.15,100.24,12671.0,100.16,100.34,100.15,100.24,12671.0
2018-06-29 10:30:00,100.23,100.35,100.13,100.28,20538.0,100.23,100.35,100.13,100.28,20538.0
2018-06-29 10:40:00,100.28,100.49,100.27,100.49,34493.0,100.28,100.49,100.27,100.49,34493.0
2018-06-29 10:50:00,100.45,100.58,100.43,100.52,38145.0,100.45,100.58,100.43,100.52,38145.0
2018-06-29 11:00:00,100.5,100.5,100.44,100.5,36278.0,100.5,100.5,100.44,100.5,36278.0
2018-06-29 11:10:00,100.48,100.59,100.48,100.5,17160.0,100.48,100.59,100.48,100.5,17160.0
2018-06-29 11:20:00,100.48,100.58,100.47,100.49,16887.0,100.48,100.58,100.47,100.49,16887.0
2018-06-29 11:30:00,100.49,100.51,100.13,100.23,28149.0,100.49,100.51,100.13,100.23,28149.0
2018-06-29 11:40:00,100.27,100.37,100.25,100.27,12943.0,100.27,100.37,100.25,100.27,12943.0
2018-06-29 11:50:00,100.29,100.33,100.22,100.27,18856.0,100.29,100.33,100.22,100.27,18856.0
2018-06-29 12:00:00,100.27,100.5,100.24,100.5,12366.0,100.27,100.5,100.24,100.5,12366.0
2018-06-29 12:10:00,100.49,100.55,100.42,100.44,14917.0,100.49,100.55,100.42,100.44,14917.0
2018-06-29 12:20:00,100.42,100.45,100.39,100.41,8290.0,100.42,100.45,100.39,100.41,8290.0
2018-06-29 12:30:00,100.38,100.38,100.22,100.26,11147.0,100.38,100.38,100.22,100.26,11147.0
2018-06-29 12:40:00,100.26,100.41,100.26,100.37,21250.0,100.26,100.41,100.26,100.37,21250.0
2018-06-29 12:50:00,100.36,100.36,100.17,100.21,13730.0,100.36,100.36,100.17,100.21,13730.0
2018-06-29 13:00:00,100.21,100.44,100.21,100.41,10898.0,100.21,100.44,100.21,100.41,10898.0
2018-06-29 13:10:00,100.41,100.47,100.4,100.42,10771.0,100.41,100.47,100.4,100.42,10771.0
2018-06-29 13:20:00,100.42,100.45,100.37,100.45,7100.0,100.42,100.45,100.37,100.45,7100.0
2018-06-29 13:30:00,100.43,100.44,100.25,100.3,12555.0,100.43,100.44,100.25,100.3,12555.0
2018-06-29 13:40:00,100.3,100.35,100.27,100.29,9876.0,100.3,100.35,100.27,100.29,9876.0
2018-06-29 13:50:00,100.27,100.31,100.11,100.13,10530.0,100.27,100.31,100.11,100.13,10530.0
2018-06-29 14:00:00,100.14,100.15,100.01,100.1,12357.0,100.14,100.15,100.01,100.1,12357.0
2018-06-29 14:10:00,100.13,100.17,100.04,100.04,8783.0,100.13,100.17,100.04,100.04,8783.0
2018-06-29 14:20:00,100.02,100.02,99.87,99.99,8846.0,100.02,100.02,99.87,99.99,8846.0
2018-06-29 14:30:00,99.98,100.04,99.93,100.04,14809.0,99.98,100.04,99.93,100.04,14809.0
2018-06-29 14:40:00,100.06,100.07,99.98,100.02,14766.0,100.06,100.07,99.98,100.02,14766.0
2018-06-29 14:50:00,100.01,100.18,99.95,100.18,14252.0,100.01,100.18,99.95,100.18,14252.0
2018-06-29 15:00:00,100.18,100.29,100.17,100.19,19022.0,100.18,100.29,100.17,100.19,19022.0
2018-06-29 15:10:00,100.19,100.19,100.0,100.0,19677.0,100.19,100.19,100.0,100.0,19677.0
2018-06-29 15:20:00,99.99,99.99,99.86,99.94,18966.0,99.99,99.99,99.86,99.94,18966.0
2018-06-29 15:30:00,99.95,100.08,99.94,99.98,29338.0,99.95,100.08,99.94,99.98,29338.0
2018-06-29 15:40:00,99.98,100.03,99.9,99.9,46353.0,99.98,100.03,99.9,99.9,46353.0
2018-06-29 15:50:00,99.89,100.01,99.77,99.77,141516.0,99.89,100.01,99.77,99.77,141516.0
2018-07-02 09:30:00,99.42,99.45,98.69,99.07,85867.0,99.42,99.45,98.69,99.07,85867.0
2018-07-02 09:40:00,99.09,99.14,98.35,98.35,12868.0,99.09,99.14,98.35,98.35,12868.0
2018-07-02 09:50:00,98.28,98.65,98.17,98.65,21069.0,98.28,98.65,98.17,98.65,21069.0
2018-07-02 10:00:00,98.73,99.07,98.73,98.85,33076.0,98.73,99.07,98.73,98.85,33076.0
2018-07-02 10:10:00,98.82,98.82,98.57,98.61,25989.0,98.82,98.82,98.57,98.61,25989.0
2018-07-02 10:20:00,98.64,98.76,98.4,98.73,16060.0,98.64,98.76,98.4,98.73,16060.0
2018-07-02 10:30:00,98.77,98.83,98.62,98.79,12773.0,98.77,98.83,98.62,98.79,12773.0
2018-07-02 10:40:00,98.81,99.09,98.78,99.0,17203.0,98.81,99.09,98.78,99.0,17203.0
2018-07-02 10:50:00,98.96,98.99,98.91,98.98,17109.0,98.96,98.99,98.91,98.98,17109.0
2018-07-02 11:00:00,98.99,99.25,98.97,99.03,48389.0,98.99,99.25,98.97,99.03,48389.0
2018-07-02 11:10:00,99.05,99.05,98.8,98.87,12855.0,99.05,99.05,98.8,98.87,12855.0
2018-07-02 11:20:00,98.87,98.95,98.75,98.77,10421.0,98.87,98.95,98.75,98.77,10421.0
2018-07-02 11:30:00,98.78,98.88,98.64,98.74,13981.0,98.78,98.88,98.64,98.74,13981.0
2018-07-02 11:40:00,98.73,98.82,98.7,98.73,8792.0,98.73,98.82,98.7,98.73,8792.0
2018-07-02 11:50:00,98.73,98.85,98.69,98.79,10887.0,98.73,98.85,98.69,98.79,10887.0
2018-07-02 12:00:00,98.78,98.79,98.45,98.45,12715.0,98.78,98.79,98.45,98.45,12715.0
2018-07-02 12:10:00,98.44,98.52,98.32,98.5,15292.0,98.44,98.52,98.32,98.5,15292.0
2018-07-02 12:20:00,98.48,98.52,98.28,98.34,8495.0,98.48,98.52,98.28,98.34,8495.0
2018-07-02 12:30:00,98.33,98.44,98.33,98.4,7407.0,98.33,98.44,98.33,98.4,7407.0
2018-07-02 12:40:00,98.4,98.68,98.39,98.63,12405.0,98.4,98.68,98.39,98.63,12405.0
2018-07-02 12:50:00,98.65,98.67,98.57,98.59,11014.0,98.65,98.67,98.57,98.59,11014.0
2018-07-02 13:00:00,98.59,98.59,98.33,98.38,12310.0,98.59,98.59,98.33,98.38,12310.0
2018-07-02 13:10:00,98.33,98.33,98.21,98.28,11152.0,98.33,98.33,98.21,98.28,11152.0
2018-07-02 13:20:00,98.28,98.29,98.19,98.24,12550.0,98.28,98.29,98.19,98.24,12550.0
2018-07-02 13:30:00,98.24,98.51,98.23,98.51,12694.0,98.24,98.51,98.23,98.51,12694.0
2018-07-02 13:40:00,98.49,98.67,98.43,98.65,13328.0,98.49,98.67,98.43,98.65,13328.0
2018-07-02 13:50:00,98.63,98.69,98.62,98.62,9452.0,98.63,98.69,98.62,98.62,9452.0
2018-07-02 14:00:00,98.63,98.75,98.53,98.72,35647.0,98.63,98.75,98.53,98.72,35647.0
2018-07-02 14:10:00,98.69,98.86,98.68,98.86,18323.0,98.69,98.86,98.68,98.86,18323.0
2018-07-02 14:20:00,98.84,98.89,98.72,98.89,15779.0,98.84,98.89,98.72,98.89,15779.0
2018-07-02 14:30:00,98.93,98.97,98.86,98.87,19869.0,98.93,98.97,98.86,98.87,19869.0
2018-07-02 14:40:00,98.9,98.96,98.79,98.84,19005.0,98.9,98.96,98.79,98.84,19005.0
2018-07-02 14:50:00,98.85,98.85,98.66,98.66,15414.0,98.85,98.85,98.66,98.66,15414.0
2018-07-02 15:00:00,98.68,98.75,98.64,98.72,14360.0,98.68,98.75,98.64,98.72,14360.0
2018-07-02 15:10:00,98.73,98.89,98.72,98.89,22329.0,98.73,98.89,98.72,98.89,22329.0
2018-07-02 15:20:00,98.9,98.94,98.85,98.93,33503.0,98.9,98.94,98.85,98.93,33503.0
2018-07-02 15:30:00,98.92,99.08,98.82,99.08,46261.0,98.92,99.08,98.82,99.08,46261.0
2018-07-02 15:40:00,99.08,99.12,98.97,99.12,41054.0,99.08,99.12,98.97,99.12,41054.0
2018-07-02 15:50:00,99.11,99.36,99.11,99.28,96112.0,99.11,99.36,99.11,99.28,96112.0
2018-07-03 09:30:00,101.0,101.4,100.26,100.73,100701.0,101.0,101.4,100.26,100.73,100701.0
2018-07-03 09:40:00,100.75,100.82,100.25,100.44,38864.0,100.75,100.82,100.25,100.44,38864.0
2018-07-03 09:50:00,100.41,100.45,100.0,100.32,54584.0,100.41,100.45,100.0,100.32,54584.0
2018-07-03 10:00:00,100.31,100.64,100.02,100.05,60478.0,100.31,100.64,100.02,100.05,60478.0
2018-07-03 10:10:00,100.09,100.77,100.08,100.77,24590.0,100.09,100.77,100.08,100.77,24590.0
2018-07-03 10:20:00,100.79,100.98,100.69,100.86,33289.0,100.79,100.98,100.69,100.86,33289.0
2018-07-03 10:30:00,100.87,101.23,100.85,101.2,34827.0,100.87,101.23,100.85,101.2,34827.0
2018-07-03 10:40:00,101.21,101.21,100.84,100.97,26503.0,101.21,101.21,100.84,100.97,26503.0
2018-07-03 10:50:00,100.93,100.93,100.67,100.67,38557.0,100.93,100.93,100.67,100.67,38557.0
2018-07-03 11:00:00,100.68,100.79,100.65,100.74,28565.0,100.68,100.79,100.65,100.74,28565.0
2018-07-03 11:10:00,100.74,100.89,100.73,100.85,30749.0,100.74,100.89,100.73,100.85,30749.0
2018-07-03 11:20:00,100.87,100.87,100.69,100.7,19609.0,100.87,100.87,100.69,100.7,19609.0
2018-07-03 11:30:00,100.7,100.79,100.69,100.75,20948.0,100.7,100.79,100.69,100.75,20948.0
2018-07-03 11:40:00,100.73,100.78,100.73,100.77,19869.0,100.73,100.78,100.73,100.77,19869.0
2018-07-03 11:50:00,100.77,100.78,100.61,100.75,28135.0,100.77,100.78,100.61,100.75,28135.0
2018-07-03 12:00:00,100.75,100.9,100.74,100.87,25828.0,100.75,100.9,100.74,100.87,25828.0
2018-07-03 12:10:00,100.86,100.88,100.71,100.8,24575.0,100.86,100.88,100.71,100.8,24575.0
2018-07-03 12:20:00,100.78,100.88,100.76,100.79,17571.0,100.78,100.88,100.76,100.79,17571.0
2018-07-03 12:30:00,100.77,100.81,100.72,100.73,24142.0,100.77,100.81,100.72,100.73,24142.0
2018-07-03 12:40:00,100.73,100.74,100.62,100.62,40407.0,100.73,100.74,100.62,100.62,40407.0
2018-07-03 12:50:00,100.61,100.7,100.54,100.7,66258.0,100.61,100.7,100.54,100.7,66258.0
2018-07-05 09:30:00,101.44,101.44,100.38,100.39,28106.0,101.44,101.44,100.38,100.39,28106.0
2018-07-05 09:40:00,100.41,100.45,100.08,100.08,8591.0,100.41,100.45,100.08,100.08,8591.0
2018-07-05 09:50:00,100.11,100.19,99.94,100.02,13747.0,100.11,100.19,99.94,100.02,13747.0
2018-07-05 10:00:00,99.97,100.54,99.97,100.51,13168.0,99.97,100.54,99.97,100.51,13168.0
2018-07-05 10:10:00,100.48,100.5,100.08,100.1,15418.0,100.48,100.5,100.08,100.1,15418.0
2018-07-05 10:20:00,100.11,100.23,100.01,100.07,9518.0,100.11,100.23,100.01,100.07,9518.0
2018-07-05 10:30:00,100.1,100.14,99.87,99.89,13417.0,100.1,100.14,99.87,99.89,13417.0
2018-07-05 10:40:00,99.9,100.01,99.84,99.96,16947.0,99.9,100.01,99.84,99.96,16947.0
2018-07-05 10:50:00,99.95,99.95,99.65,99.85,16926.0,99.95,99.95,99.65,99.85,16926.0
2018-07-05 11:00:00,99.83,99.94,99.78,99.93,10099.0,99.83,99.94,99.78,99.93,10099.0
2018-07-05 11:10:00,99.97,99.99,99.88,99.96,11309.0,99.97,99.99,99.88,99.96,11309.0
2018-07-05 11:20:00,99.98,100.02,99.91,99.94,9600.0,99.98,100.02,99.91,99.94,9600.0
2018-07-05 11:30:00,99.95,100.01,99.85,99.87,7473.0,99.95,100.01,99.85,99.87,7473.0
2018-07-05 11:40:00,99.85,100.07,99.84,100.07,7806.0,99.85,100.07,99.84,100.07,7806.0
2018-07-05 11:50:00,100.05,100.11,99.98,99.98,7322.0,100.05,100.11,99.98,99.98,7322.0
2018-07-05 12:00:00,99.95,100.31,99.95,100.21,9169.0,99.95,100.31,99.95,100.21,9169.0
2018-07-05 12:10:00,100.22,100.29,100.18,100.29,7700.0,100.22,100.29,100.18,100.29,7700.0
2018-07-05 12:20:00,100.27,100.31,100.18,100.25,11536.0,100.27,100.31,100.18,100.25,11536.0
2018-07-05 12:30:00,100.21,100.29,100.19,100.23,6808.0,100.21,100.29,100.19,100.23,6808.0
2018-07-05 12:40:00,100.24,100.31,100.22,100.23,8767.0,100.24,100.31,100.22,100.23,8767.0
2018-07-05 12:50:00,100.22,100.29,100.22,100.29,8258.0,100.22,100.29,100.22,100.29,8258.0
2018-07-05 13:00:00,100.29,100.46,100.27,100.38,10273.0,100.29,100.46,100.27,100.38,10273.0
2018-07-05 13:10:00,100.38,100.4,100.18,100.31,23392.0,100.38,100.4,100.18,100.31,23392.0
2018-07-05 13:20:00,100.31,100.36,100.27,100.28,5564.0,100.31,100.36,100.27,100.28,5564.0
2018-07-05 13:30:00,100.3,100.36,100.27,100.33,11204.0,100.3,100.36,100.27,100.33,11204.0
2018-07-05 13:40:00,100.3,100.33,100.25,100.32,10534.0,100.3,100.33,100.25,100.32,10534.0
2018-07-05 13:50:00,100.3,100.3,100.18,100.2,14946.0,100.3,100.3,100.18,100.2,14946.0
2018-07-05 14:00:00,100.2,100.34,100.02,100.02,20279.0,100.2,100.34,100.02,100.02,20279.0
2018-07-05 14:10:00,100.02,100.08,99.91,100.08,16436.0,100.02,100.08,99.91,100.08,16436.0
2018-07-05 14:20:00,100.08,100.14,100.06,100.12,9237.0,100.08,100.14,100.06,100.12,9237.0
2018-07-05 14:30:00,100.12,100.22,100.12,100.14,10912.0,100.12,100.22,100.12,100.14,10912.0
2018-07-05 14:40:00,100.12,100.13,100.04,100.11,11921.0,100.12,100.13,100.04,100.11,11921.0
2018-07-05 14:50:00,100.08,100.22,100.08,100.22,8550.0,100.08,100.22,100.08,100.22,8550.0
2018-07-05 15:00:00,100.2,100.37,100.19,100.31,15595.0,100.2,100.37,100.19,100.31,15595.0
2018-07-05 15:10:00,100.31,100.4,100.28,100.39,13454.0,100.31,100.4,100.28,100.39,13454.0
2018-07-05 15:20:00,100.4,100.4,100.34,100.4,18667.0,100.4,100.4,100.34,100.4,18667.0
2018-07-05 15:30:00,100.39,100.4,100.34,100.36,23824.0,100.39,100.4,100.34,100.36,23824.0
2018-07-05 15:40:00,100.35,100.38,100.28,100.31,30248.0,100.35,100.38,100.28,100.31,30248.0
2018-07-05 15:50:00,100.32,100.45,100.31,100.43,65355.0,100.32,100.45,100.31,100.43,65355.0
2018-07-06 09:30:00,100.63,100.99,100.45,100.98,23941.0,100.63,100.99,100.45,100.98,23941.0
2018-07-06 09:40:00,101.02,101.18,100.95,101.02,12145.0,101.02,101.18,100.95,101.02,12145.0
2018-07-06 09:50:00,101.04,101.16,100.99,101.08,10665.0,101.04,101.16,100.99,101.08,10665.0
2018-07-06 10:00:00,101.09,101.25,101.07,101.1,15662.0,101.09,101.25,101.07,101.1,15662.0
2018-07-06 10:10:00,101.11,101.16,100.93,100.96,11356.0,101.11,101.16,100.93,100.96,11356.0
2018-07-06 10:20:00,100.96,100.96,100.71,100.77,16804.0,100.96,100.96,100.71,100.77,16804.0
2018-07-06 10:30:00,100.79,101.01,100.56,101.01,21807.0,100.79,101.01,100.56,101.01,21807.0
2018-07-06 10:40:00,101.03,101.1,100.86,100.96,17980.0,101.03,101.1,100.86,100.96,17980.0
2018-07-06 10:50:00,101.0,101.18,100.99,101.11,15233.0,101.0,101.18,100.99,101.11,15233.0
2018-07-06 11:00:00,101.1,101.25,101.08,101.25,13191.0,101.1,101.25,101.08,101.25,13191.0
2018-07-06 11:10:00,101.24,101.45,101.24,101.38,19761.0,101.24,101.45,101.24,101.38,19761.0
2018-07-06 11:20:00,101.39,101.4,101.29,101.29,9803.0,101.39,101.4,101.29,101.29,9803.0
2018-07-06 11:30:00,101.28,101.56,101.22,101.54,21266.0,101.28,101.56,101.22,101.54,21266.0
2018-07-06 11:40:00,101.53,101.69,101.52,101.65,12986.0,101.53,101.69,101.52,101.65,12986.0
2018-07-06 11:50:00,101.67,101.68,101.55,101.68,10000.0,101.67,101.68,101.55,101.68,10000.0
2018-07-06 12:00:00,101.68,101.7,101.6,101.6,10438.0,101.68,101.7,101.6,101.6,10438.0
2018-07-06 12:10:00,101.6,101.65,101.51,101.57,11262.0,101.6,101.65,101.51,101.57,11262.0
2018-07-06 12:20:00,101.56,101.63,101.55,101.62,10839.0,101.56,101.63,101.55,101.62,10839.0
2018-07-06 12:30:00,101.58,101.62,101.54,101.58,6798.0,101.58,101.62,101.54,101.58,6798.0
2018-07-06 12:40:00,101.59,101.64,101.45,101.49,9679.0,101.59,101.64,101.45,101.49,9679.0
2018-07-06 12:50:00,101.48,101.48,101.43,101.45,7170.0,101.48,101.48,101.43,101.45,7170.0
2018-07-06 13:00:00,101.46,101.62,101.46,101.58,9623.0,101.46,101.62,101.46,101.58,9623.0
2018-07-06 13:10:00,101.57,101.6,101.56,101.6,6890.0,101.57,101.6,101.56,101.6,6890.0
2018-07-06 13:20:00,101.59,101.6,101.55,101.55,6647.0,101.59,101.6,101.55,101.55,6647.0
2018-07-06 13:30:00,101.55,101.63,101.53,101.53,8109.0,101.55,101.63,101.53,101.53,8109.0
2018-07-06 13:40:00,101.54,101.55,101.45,101.48,10530.0,101.54,101.55,101.45,101.48,10530.0
2018-07-06 13:50:00,101.47,101.56,101.47,101.55,7364.0,101.47,101.56,101.47,101.55,7364.0
2018-07-06 14:00:00,101.54,101.54,101.46,101.54,8283.0,101.54,101.54,101.46,101.54,8283.0
2018-07-06 14:10:00,101.54,101.57,101.49,101.5,10097.0,101.54,101.57,101.49,101.5,10097.0
2018-07-06 14:20:00,101.51,101.61,101.51,101.61,11509.0,101.51,101.61,101.51,101.61,11509.0
2018-07-06 14:30:00,101.6,101.73,101.6,101.67,10890.0,101.6,101.73,101.6,101.67,10890.0
2018-07-06 14:40:00,101.66,101.74,101.64,101.73,14936.0,101.66,101.74,101.64,101.73,14936.0
2018-07-06 14:50:00,101.72,101.83,101.71,101.79,18456.0,101.72,101.83,101.71,101.79,18456.0
2018-07-06 15:00:00,101.78,101.82,101.69,101.73,16914.0,101.78,101.82,101.69,101.73,16914.0
2018-07-06 15:10:00,101.72,101.73,101.65,101.72,17037.0,101.72,101.73,101.65,101.72,17037.0
2018-07-06 15:20:00,101.72,101.88,101.72,101.84,19098.0,101.72,101.88,101.72,101.84,19098.0
2018-07-06 15:30:00,101.83,101.86,101.77,101.84,27584.0,101.83,101.86,101.77,101.84,27584.0
2018-07-06 15:40:00,101.85,101.85,101.56,101.73,47423.0,101.85,101.85,101.56,101.73,47423.0
2018-07-06 15:50:00,101.72,101.73,101.62,101.67,108647.0,101.72,101.73,101.62,101.67,108647.0
2018-07-09 09:30:00,102.11,102.55,102.11,102.44,13035.0,102.11,102.55,102.11,102.44,13035.0
2018-07-09 09:40:00,102.44,102.84,102.35,102.72,14774.0,102.44,102.84,102.35,102.72,14774.0
2018-07-09 09:50:00,102.73,102.73,102.52,102.52,9769.0,102.73,102.73,102.52,102.52,9769.0
2018-07-09 10:00:00,102.53,102.58,102.0,102.14,21598.0,102.53,102.58,102.0,102.14,21598.0
2018-07-09 10:10:00,102.13,102.33,101.97,101.97,17968.0,102.13,102.33,101.97,101.97,17968.0
2018-07-09 10:20:00,101.95,102.11,101.94,102.11,18520.0,101.95,102.11,101.94,102.11,18520.0
2018-07-09 10:30:00,102.12,102.58,102.09,102.55,13327.0,102.12,102.58,102.09,102.55,13327.0
2018-07-09 10:40:00,102.58,102.72,102.44,102.52,21552.0,102.58,102.72,102.44,102.52,21552.0
2018-07-09 10:50:00,102.52,102.79,102.49,102.7,14581.0,102.52,102.79,102.49,102.7,14581.0
2018-07-09 11:00:00,102.71,102.72,102.6,102.6,9493.0,102.71,102.72,102.6,102.6,9493.0
2018-07-09 11:10:00,102.57,102.75,102.51,102.68,12228.0,102.57,102.75,102.51,102.68,12228.0
2018-07-09 11:20:00,102.66,102.75,102.64,102.69,9257.0,102.66,102.75,102.64,102.69,9257.0
2018-07-09 11:30:00,102.68,102.81,102.67,102.75,12021.0,102.68,102.81,102.67,102.75,12021.0
2018-07-09 11:40:00,102.75,102.83,102.69,102.74,11087.0,102.75,102.83,102.69,102.74,11087.0
2018-07-09 11:50:00,102.76,102.78,102.57,102.74,10281.0,102.76,102.78,102.57,102.74,10281.0
2018-07-09 12:00:00,102.74,102.95,102.74,102.88,14041.0,102.74,102.95,102.74,102.88,14041.0
2018-07-09 12:10:00,102.86,102.91,102.84,102.9,5723.0,102.86,102.91,102.84,102.9,5723.0
2018-07-09 12:20:00,102.88,102.95,102.87,102.91,7454.0,102.88,102.95,102.87,102.91,7454.0
2018-07-09 12:30:00,102.92,102.94,102.86,102.93,10126.0,102.92,102.94,102.86,102.93,10126.0
2018-07-09 12:40:00,102.92,102.96,102.86,102.86,9323.0,102.92,102.96,102.86,102.86,9323.0
2018-07-09 12:50:00,102.84,102.87,102.74,102.74,7351.0,102.84,102.87,102.74,102.74,7351.0
2018-07-09 13:00:00,102.71,102.84,102.64,102.64,8498.0,102.71,102.84,102.64,102.64,8498.0
2018-07-09 13:10:00,102.64,102.64,102.43,102.6,10570.0,102.64,102.64,102.43,102.6,10570.0
2018-07-09 13:20:00,102.58,102.65,102.53,102.59,5568.0,102.58,102.65,102.53,102.59,5568.0
2018-07-09 13:30:00,102.6,102.76,102.6,102.72,8118.0,102.6,102.76,102.6,102.72,8118.0
2018-07-09 13:40:00,102.71,102.76,102.71,102.74,12546.0,102.71,102.76,102.71,102.74,12546.0
2018-07-09 13:50:00,102.75,102.84,102.74,102.83,12610.0,102.75,102.84,102.74,102.83,12610.0
2018-07-09 14:00:00,102.82,102.9,102.8,102.9,6167.0,102.82,102.9,102.8,102.9,6167.0
2018-07-09 14:10:00,102.9,102.9,102.83,102.86,7460.0,102.9,102.9,102.83,102.86,7460.0
2018-07-09 14:20:00,102.85,102.85,102.76,102.77,12356.0,102.85,102.85,102.76,102.77,12356.0
2018-07-09 14:30:00,102.77,102.81,102.75,102.78,10865.0,102.77,102.81,102.75,102.78,10865.0
2018-07-09 14:40:00,102.81,102.82,102.78,102.82,6542.0,102.81,102.82,102.78,102.82,6542.0
2018-07-09 14:50:00,102.82,102.82,102.71,102.75,11463.0,102.82,102.82,102.71,102.75,11463.0
2018-07-09 15:00:00,102.78,102.78,102.72,102.76,4996.0,102.78,102.78,102.72,102.76,4996.0
2018-07-09 15:10:00,102.77,102.83,102.7,102.74,9559.0,102.77,102.83,102.7,102.74,9559.0
2018-07-09 15:20:00,102.74,102.75,102.7,102.73,7512.0,102.74,102.75,102.7,102.73,7512.0
2018-07-09 15:30:00,102.74,102.77,102.65,102.69,10039.0,102.74,102.77,102.65,102.69,10039.0
2018-07-09 15:40:00,102.69,102.78,102.69,102.73,16683.0,102.69,102.78,102.69,102.73,16683.0
2018-07-09 15:50:00,102.72,102.78,102.69,102.76,85588.0,102.72,102.78,102.69,102.76,85588.0
2018-07-10 09:30:00,103.23,103.61,103.07,103.55,19388.0,103.23,103.61,103.07,103.55,19388.0
2018-07-10 09:40:00,103.56,103.76,103.3,103.6,9980.0,103.56,103.76,103.3,103.6,9980.0
2018-07-10 09:50:00,103.6,103.73,103.36,103.73,14895.0,103.6,103.73,103.36,103.73,14895.0
2018-07-10 10:00:00,103.75,103.99,103.74,103.83,14723.0,103.75,103.99,103.74,103.83,14723.0
2018-07-10 10:10:00,103.76,103.92,103.73,103.87,7658.0,103.76,103.92,103.73,103.87,7658.0
2018-07-10 10:20:00,103.86,103.86,103.55,103.55,12182.0,103.86,103.86,103.55,103.55,12182.0
2018-07-10 10:30:00,103.53,103.82,103.53,103.82,12281.0,103.53,103.82,103.53,103.82,12281.0
2018-07-10 10:40:00,103.81,103.89,103.76,103.79,13072.0,103.81,103.89,103.76,103.79,13072.0
2018-07-10 10:50:00,103.76,103.97,103.66,103.89,15123.0,103.76,103.97,103.66,103.89,15123.0
2018-07-10 11:00:00,103.89,103.91,103.79,103.87,21996.0,103.89,103.91,103.79,103.87,21996.0
2018-07-10 11:10:00,103.87,103.88,103.75,103.82,13014.0,103.87,103.88,103.75,103.82,13014.0
2018-07-10 11:20:00,103.81,103.82,103.65,103.65,12950.0,103.81,103.82,103.65,103.65,12950.0
2018-07-10 11:30:00,103.68,103.83,103.67,103.79,9387.0,103.68,103.83,103.67,103.79,9387.0
2018-07-10 11:40:00,103.81,103.84,103.76,103.77,8988.0,103.81,103.84,103.76,103.77,8988.0
2018-07-10 11:50:00,103.76,103.82,103.73,103.75,13848.0,103.76,103.82,103.73,103.75,13848.0
2018-07-10 12:00:00,103.73,103.82,103.72,103.78,12378.0,103.73,103.82,103.72,103.78,12378.0
2018-07-10 12:10:00,103.78,103.8,103.59,103.6,10979.0,103.78,103.8,103.59,103.6,10979.0
2018-07-10 12:20:00,103.6,103.66,103.45,103.64,12802.0,103.6,103.66,103.45,103.64,12802.0
2018-07-10 12:30:00,103.65,103.68,103.59,103.68,10648.0,103.65,103.68,103.59,103.68,10648.0
2018-07-10 12:40:00,103.68,103.73,103.64,103.64,7250.0,103.68,103.73,103.64,103.64,7250.0
2018-07-10 12:50:00,103.64,103.67,103.58,103.65,11779.0,103.64,103.67,103.58,103.65,11779.0
2018-07-10 13:00:00,103.63,103.66,103.56,103.58,14950.0,103.63,103.66,103.56,103.58,14950.0
2018-07-10 13:10:00,103.56,103.62,103.52,103.62,14356.0,103.56,103.62,103.52,103.62,14356.0
2018-07-10 13:20:00,103.61,103.65,103.57,103.6,6663.0,103.61,103.65,103.57,103.6,6663.0
2018-07-10 13:30:00,103.61,103.61,103.49,103.51,7405.0,103.61,103.61,103.49,103.51,7405.0
2018-07-10 13:40:00,103.5,103.54,103.41,103.44,14068.0,103.5,103.54,103.41,103.44,14068.0
2018-07-10 13:50:00,103.45,103.62,103.44,103.61,10024.0,103.45,103.62,103.44,103.61,10024.0
2018-07-10 14:00:00,103.63,103.71,103.63,103.69,12559.0,103.63,103.71,103.63,103.69,12559.0
2018-07-10 14:10:00,103.68,103.72,103.64,103.67,10033.0,103.68,103.72,103.64,103.67,10033.0
2018-07-10 14:20:00,103.65,103.69,103.58,103.61,10398.0,103.65,103.69,103.58,103.61,10398.0
2018-07-10 14:30:00,103.62,103.69,103.61,103.68,11556.0,103.62,103.69,103.61,103.68,11556.0
2018-07-10 14:40:00,103.68,103.75,103.65,103.74,10846.0,103.68,103.75,103.65,103.74,10846.0
2018-07-10 14:50:00,103.73,103.82,103.68,103.76,12607.0,103.73,103.82,103.68,103.76,12607.0
2018-07-10 15:00:00,103.77,103.84,103.76,103.83,19679.0,103.77,103.84,103.76,103.83,19679.0
2018-07-10 15:10:00,103.83,103.88,103.78,103.81,20014.0,103.83,103.88,103.78,103.81,20014.0
2018-07-10 15:20:00,103.82,103.86,103.79,103.82,21872.0,103.82,103.86,103.79,103.82,21872.0
2018-07-10 15:30:00,103.82,103.86,103.78,103.79,26144.0,103.82,103.86,103.78,103.79,26144.0
2018-07-10 15:40:00,103.79,103.79,103.67,103.71,36768.0,103.79,103.79,103.67,103.71,36768.0
2018-07-10 15:50:00,103.73,103.99,103.7,103.92,78291.0,103.73,103.99,103.7,103.92,78291.0
2018-07-11 09:30:00,103.35,103.62,103.25,103.52,27910.0,103.35,103.62,103.25,103.52,27910.0
2018-07-11 09:40:00,103.6,104.0,103.52,103.96,44084.0,103.6,104.0,103.52,103.96,44084.0
2018-07-11 09:50:00,103.91,104.2,103.91,104.09,30261.0,103.91,104.2,103.91,104.09,30261.0
2018-07-11 10:00:00,104.04,104.3,104.03,104.21,24423.0,104.04,104.3,104.03,104.21,24423.0
2018-07-11 10:10:00,104.2,104.2,104.03,104.07,14014.0,104.2,104.2,104.03,104.07,14014.0
2018-07-11 10:20:00,104.08,104.14,104.02,104.02,21753.0,104.08,104.14,104.02,104.02,21753.0
2018-07-11 10:30:00,104.04,104.07,103.92,103.97,42296.0,104.04,104.07,103.92,103.97,42296.0
2018-07-11 10:40:00,103.93,104.01,103.83,103.91,37541.0,103.93,104.01,103.83,103.91,37541.0
2018-07-11 10:50:00,103.91,104.14,103.91,104.11,13968.0,103.91,104.14,103.91,104.11,13968.0
2018-07-11 11:00:00,104.1,104.13,103.94,103.99,20532.0,104.1,104.13,103.94,103.99,20532.0
2018-07-11 11:10:00,103.97,104.08,103.92,104.02,16089.0,103.97,104.08,103.92,104.02,16089.0
2018-07-11 11:20:00,103.97,103.99,103.87,103.94,20305.0,103.97,103.99,103.87,103.94,20305.0
2018-07-11 11:30:00,103.93,104.11,103.89,104.1,19803.0,103.93,104.11,103.89,104.1,19803.0
2018-07-11 11:40:00,104.07,104.08,103.87,104.07,7129.0,104.07,104.08,103.87,104.07,7129.0
2018-07-11 11:50:00,104.07,104.18,104.0,104.03,5710.0,104.07,104.18,104.0,104.03,5710.0
2018-07-11 12:00:00,103.99,104.08,103.97,104.01,4977.0,103.99,104.08,103.97,104.01,4977.0
2018-07-11 12:10:00,104.04,104.14,104.03,104.12,7504.0,104.04,104.14,104.03,104.12,7504.0
2018-07-11 12:20:00,104.12,104.16,104.11,104.12,10175.0,104.12,104.16,104.11,104.12,10175.0
2018-07-11 12:30:00,104.14,104.25,104.14,104.25,9088.0,104.14,104.25,104.14,104.25,9088.0
2018-07-11 12:40:00,104.24,104.25,104.13,104.15,11001.0,104.24,104.25,104.13,104.15,11001.0
2018-07-11 12:50:00,104.14,104.14,104.05,104.07,5998.0,104.14,104.14,104.05,104.07,5998.0
2018-07-11 13:00:00,104.08,104.1,103.93,103.93,8393.0,104.08,104.1,103.93,103.93,8393.0
2018-07-11 13:10:00,103.92,104.11,103.91,104.09,14255.0,103.92,104.11,103.91,104.09,14255.0
2018-07-11 13:20:00,104.12,104.3,104.1,104.29,27541.0,104.12,104.3,104.1,104.29,27541.0
2018-07-11 13:30:00,104.3,104.48,104.27,104.33,42205.0,104.3,104.48,104.27,104.33,42205.0
2018-07-11 13:40:00,104.32,104.36,104.29,104.34,3630.0,104.32,104.36,104.29,104.34,3630.0
2018-07-11 13:50:00,104.31,104.39,104.28,104.39,5142.0,104.31,104.39,104.28,104.39,5142.0
2018-07-11 14:00:00,104.39,104.55,104.28,104.31,32877.0,104.39,104.55,104.28,104.31,32877.0
2018-07-11 14:10:00,104.28,104.28,104.07,104.15,17704.0,104.28,104.28,104.07,104.15,17704.0
2018-07-11 14:20:00,104.17,104.26,104.16,104.17,19351.0,104.17,104.26,104.16,104.17,19351.0
2018-07-11 14:30:00,104.18,104.36,104.17,104.34,14916.0,104.18,104.36,104.17,104.34,14916.0
2018-07-11 14:40:00,104.35,104.44,104.32,104.44,13952.0,104.35,104.44,104.32,104.44,13952.0
2018-07-11 14:50:00,104.44,104.48,104.31,104.36,12681.0,104.44,104.48,104.31,104.36,12681.0
2018-07-11 15:00:00,104.35,104.39,104.19,104.33,60654.0,104.35,104.39,104.19,104.33,60654.0
2018-07-11 15:10:00,104.35,104.35,104.06,104.11,14999.0,104.35,104.35,104.06,104.11,14999.0
2018-07-11 15:20:00,104.1,104.18,104.06,104.09,30341.0,104.1,104.18,104.06,104.09,30341.0
2018-07-11 15:30:00,104.11,104.28,104.11,104.27,34700.0,104.11,104.28,104.11,104.27,34700.0
2018-07-11 15:40:00,104.25,104.32,104.24,104.27,44996.0,104.25,104.32,104.24,104.27,44996.0
2018-07-11 15:50:00,104.27,104.36,104.16,104.22,213502.0,104.27,104.36,104.16,104.22,213502.0
2018-07-12 09:30:00,105.04,105.16,104.75,105.16,21724.0,105.04,105.16,104.75,105.16,21724.0
2018-07-12 09:40:00,105.18,105.33,105.08,105.08,4725.0,105.18,105.33,105.08,105.08,4725.0
2018-07-12 09:50:00,105.08,105.24,105.05,105.22,4337.0,105.08,105.24,105.05,105.22,4337.0
2018-07-12 10:00:00,105.23,105.59,105.22,105.54,18897.0,105.23,105.59,105.22,105.54,18897.0
2018-07-12 10:10:00,105.55,105.67,105.44,105.44,8662.0,105.55,105.67,105.44,105.44,8662.0
2018-07-12 10:20:00,105.43,105.78,105.42,105.78,15973.0,105.43,105.78,105.42,105.78,15973.0
2018-07-12 10:30:00,105.78,105.92,105.74,105.92,27923.0,105.78,105.92,105.74,105.92,27923.0
2018-07-12 10:40:00,105.9,106.13,105.9,106.05,23370.0,105.9,106.13,105.9,106.05,23370.0
2018-07-12 10:50:00,106.04,106.09,106.01,106.06,12915.0,106.04,106.09,106.01,106.06,12915.0
2018-07-12 11:00:00,106.07,106.3,106.01,106.01,22454.0,106.07,106.3,106.01,106.01,22454.0
2018-07-12 11:10:00,105.98,106.1,105.98,106.05,12899.0,105.98,106.1,105.98,106.05,12899.0
2018-07-12 11:20:00,106.03,106.25,106.01,106.23,9964.0,106.03,106.25,106.01,106.23,9964.0
2018-07-12 11:30:00,106.21,106.24,106.06,106.15,10298.0,106.21,106.24,106.06,106.15,10298.0
2018-07-12 11:40:00,106.17,106.28,106.11,106.28,18258.0,106.17,106.28,106.11,106.28,18258.0
2018-07-12 11:50:00,106.28,106.55,106.23,106.52,13922.0,106.28,106.55,106.23,106.52,13922.0
2018-07-12 12:00:00,106.53,106.57,106.45,106.48,9881.0,106.53,106.57,106.45,106.48,9881.0
2018-07-12 12:10:00,106.46,106.46,106.32,106.34,11744.0,106.46,106.46,106.32,106.34,11744.0
2018-07-12 12:20:00,106.36,106.55,106.35,106.55,18521.0,106.36,106.55,106.35,106.55,18521.0
2018-07-12 12:30:00,106.54,106.54,106.51,106.54,12527.0,106.54,106.54,106.51,106.54,12527.0
2018-07-12 12:40:00,106.52,106.56,106.39,106.54,15555.0,106.52,106.56,106.39,106.54,15555.0
2018-07-12 12:50:00,106.56,106.69,106.56,106.63,10032.0,106.56,106.69,106.56,106.63,10032.0
2018-07-12 13:00:00,106.63,106.66,106.53,106.57,19641.0,106.63,106.66,106.53,106.57,19641.0
2018-07-12 13:10:00,106.57,106.58,106.45,106.55,13334.0,106.57,106.58,106.45,106.55,13334.0
2018-07-12 13:20:00,106.55,106.67,106.47,106.62,20274.0,106.55,106.67,106.47,106.62,20274.0
2018-07-12 13:30:00,106.62,106.63,106.45,106.52,13330.0,106.62,106.63,106.45,106.52,13330.0
2018-07-12 13:40:00,106.53,106.58,106.5,106.53,12365.0,106.53,106.58,106.5,106.53,12365.0
2018-07-12 13:50:00,106.53,106.56,106.43,106.43,10859.0,106.53,106.56,106.43,106.43,10859.0
2018-07-12 14:00:00,106.43,106.52,106.42,106.45,37511.0,106.43,106.52,106.42,106.45,37511.0
2018-07-12 14:10:00,106.45,106.46,106.41,106.46,16851.0,106.45,106.46,106.41,106.46,16851.0
2018-07-12 14:20:00,106.46,106.47,106.39,106.4,9767.0,106.46,106.47,106.39,106.4,9767.0
2018-07-12 14:30:00,106.4,106.44,106.36,106.38,19021.0,106.4,106.44,106.36,106.38,19021.0
2018-07-12 14:40:00,106.39,106.43,106.33,106.39,13101.0,106.39,106.43,106.33,106.39,13101.0
2018-07-12 14:50:00,106.41,106.6,106.39,106.57,35442.0,106.41,106.6,106.39,106.57,35442.0
2018-07-12 15:00:00,106.57,106.6,106.53,106.59,42987.0,106.57,106.6,106.53,106.59,42987.0
2018-07-12 15:10:00,106.59,106.84,106.55,106.84,21032.0,106.59,106.84,106.55,106.84,21032.0
2018-07-12 15:20:00,106.84,106.97,106.71,106.93,28492.0,106.84,106.97,106.71,106.93,28492.0
2018-07-12 15:30:00,106.93,106.96,106.85,106.92,44719.0,106.93,106.96,106.85,106.92,44719.0
2018-07-12 15:40:00,106.92,106.95,106.75,106.85,38090.0,106.92,106.95,106.75,106.85,38090.0
2018-07-12 15:50:00,106.85,106.95,106.81,106.9,105288.0,106.85,106.95,106.81,106.9,105288.0
2018-07-13 09:30:00,106.74,107.09,106.04,107.03,18481.0,106.74,107.09,106.04,107.03,18481.0
2018-07-13 09:40:00,107.02,107.51,107.0,107.25,69130.0,107.02,107.51,107.0,107.25,69130.0
2018-07-13 09:50:00,107.25,107.28,106.95,106.99,7410.0,107.25,107.28,106.95,106.99,7410.0
2018-07-13 10:00:00,107.02,107.11,106.92,107.01,33953.0,107.02,107.11,106.92,107.01,33953.0
2018-07-13 10:10:00,107.01,107.05,106.78,106.89,34275.0,107.01,107.05,106.78,106.89,34275.0
2018-07-13 10:20:00,106.92,107.0,106.89,106.95,12479.0,106.92,107.0,106.89,106.95,12479.0
2018-07-13 10:30:00,106.98,107.0,106.8,106.86,15916.0,106.98,107.0,106.8,106.86,15916.0
2018-07-13 10:40:00,106.88,107.01,106.88,106.98,20438.0,106.88,107.01,106.88,106.98,20438.0
2018-07-13 10:50:00,106.99,107.34,106.96,107.32,35896.0,106.99,107.34,106.96,107.32,35896.0
2018-07-13 11:00:00,107.32,107.4,107.3,107.39,21078.0,107.32,107.4,107.3,107.39,21078.0
2018-07-13 11:10:00,107.37,107.67,107.34,107.63,36185.0,107.37,107.67,107.34,107.63,36185.0
2018-07-13 11:20:00,107.63,107.71,107.6,107.66,10414.0,107.63,107.71,107.6,107.66,10414.0
2018-07-13 11:30:00,107.64,107.64,107.45,107.48,19469.0,107.64,107.64,107.45,107.48,19469.0
2018-07-13 11:40:00,107.45,107.46,107.13,107.17,23886.0,107.45,107.46,107.13,107.17,23886.0
2018-07-13 11:50:00,107.18,107.19,107.05,107.08,15496.0,107.18,107.19,107.05,107.08,15496.0
2018-07-13 12:00:00,107.09,107.21,107.09,107.13,22517.0,107.09,107.21,107.09,107.13,22517.0
2018-07-13 12:10:00,107.13,107.15,107.07,107.09,13433.0,107.13,107.15,107.07,107.09,13433.0
2018-07-13 12:20:00,107.12,107.12,106.89,106.9,8067.0,107.12,107.12,106.89,106.9,8067.0
2018-07-13 12:30:00,106.9,106.9,106.86,106.86,10636.0,106.9,106.9,106.86,106.86,10636.0
2018-07-13 12:40:00,106.87,107.1,106.81,107.07,14675.0,106.87,107.1,106.81,107.07,14675.0
2018-07-13 12:50:00,107.08,107.19,107.06,107.16,13325.0,107.08,107.19,107.06,107.16,13325.0
2018-07-13 13:00:00,107.16,107.17,107.11,107.17,15899.0,107.16,107.17,107.11,107.17,15899.0
2018-07-13 13:10:00,107.16,107.16,107.02,107.08,14520.0,107.16,107.16,107.02,107.08,14520.0
2018-07-13 13:20:00,107.08,107.28,107.07,107.27,17643.0,107.08,107.28,107.07,107.27,17643.0
2018-07-13 13:30:00,107.27,107.29,107.15,107.17,15691.0,107.27,107.29,107.15,107.17,15691.0
2018-07-13 13:40:00,107.15,107.23,107.13,107.19,15552.0,107.15,107.23,107.13,107.19,15552.0
2018-07-13 13:50:00,107.19,107.22,107.13,107.16,13388.0,107.19,107.22,107.13,107.16,13388.0
2018-07-13 14:00:00,107.14,107.17,106.99,107.03,52239.0,107.14,107.17,106.99,107.03,52239.0
2018-07-13 14:10:00,107.04,107.04,106.93,107.04,40774.0,107.04,107.04,106.93,107.04,40774.0
2018-07-13 14:20:00,107.05,107.21,107.05,107.21,45219.0,107.05,107.21,107.05,107.21,45219.0
2018-07-13 14:30:00,107.2,107.2,107.12,107.14,14487.0,107.2,107.2,107.12,107.14,14487.0
2018-07-13 14:40:00,107.15,107.35,107.14,107.34,24607.0,107.15,107.35,107.14,107.34,24607.0
2018-07-13 14:50:00,107.35,107.46,107.35,107.45,17502.0,107.35,107.46,107.35,107.45,17502.0
2018-07-13 15:00:00,107.43,107.45,107.36,107.44,23266.0,107.43,107.45,107.36,107.44,23266.0
2018-07-13 15:10:00,107.44,107.52,107.44,107.51,21616.0,107.44,107.52,107.44,107.51,21616.0
2018-07-13 15:20:00,107.51,107.53,107.48,107.49,31487.0,107.51,107.53,107.48,107.49,31487.0
2018-07-13 15:30:00,107.48,107.5,107.42,107.42,43642.0,107.48,107.5,107.42,107.42,43642.0
2018-07-13 15:40:00,107.42,107.42,107.18,107.23,44429.0,107.42,107.42,107.18,107.23,44429.0
2018-07-13 15:50:00,107.23,107.32,107.17,107.27,120500.0,107.23,107.32,107.17,107.27,120500.0
2018-07-16 09:30:00,107.73,107.73,107.25,107.3,15367.0,107.73,107.73,107.25,107.3,15367.0
2018-07-16 09:40:00,107.18,107.45,107.07,107.38,16939.0,107.18,107.45,107.07,107.38,16939.0
2018-07-16 09:50:00,107.31,107.65,107.31,107.58,13631.0,107.31,107.65,107.31,107.58,13631.0
2018-07-16 10:00:00,107.59,107.65,107.49,107.53,13938.0,107.59,107.65,107.49,107.53,13938.0
2018-07-16 10:10:00,107.52,107.56,107.39,107.41,45143.0,107.52,107.56,107.39,107.41,45143.0
2018-07-16 10:20:00,107.38,107.5,107.25,107.48,24521.0,107.38,107.5,107.25,107.48,24521.0
2018-07-16 10:30:00,107.5,107.75,107.45,107.71,25190.0,107.5,107.75,107.45,107.71,25190.0
2018-07-16 10:40:00,107.72,107.84,107.69,107.75,15877.0,107.72,107.84,107.69,107.75,15877.0
2018-07-16 10:50:00,107.75,107.79,107.67,107.67,16116.0,107.75,107.79,107.67,107.67,16116.0
2018-07-16 11:00:00,107.65,107.83,107.63,107.78,14370.0,107.65,107.83,107.63,107.78,14370.0
2018-07-16 11:10:00,107.79,107.83,107.72,107.77,8962.0,107.79,107.83,107.72,107.77,8962.0
2018-07-16 11:20:00,107.78,107.8,107.72,107.76,9767.0,107.78,107.8,107.72,107.76,9767.0
2018-07-16 11:30:00,107.77,107.78,107.72,107.75,35936.0,107.77,107.78,107.72,107.75,35936.0
2018-07-16 11:40:00,107.78,107.81,107.66,107.7,15692.0,107.78,107.81,107.66,107.7,15692.0
2018-07-16 11:50:00,107.7,107.77,107.68,107.76,11187.0,107.7,107.77,107.68,107.76,11187.0
2018-07-16 12:00:00,107.75,107.78,107.73,107.73,12388.0,107.75,107.78,107.73,107.73,12388.0
2018-07-16 12:10:00,107.74,107.79,107.72,107.76,8876.0,107.74,107.79,107.72,107.76,8876.0
2018-07-16 12:20:00,107.75,107.8,107.73,107.79,9298.0,107.75,107.8,107.73,107.79,9298.0
2018-07-16 12:30:00,107.78,107.9,107.76,107.9,31905.0,107.78,107.9,107.76,107.9,31905.0
2018-07-16 12:40:00,107.88,107.93,107.85,107.89,31991.0,107.88,107.93,107.85,107.89,31991.0
2018-07-16 12:50:00,107.9,108.05,107.89,108.02,53541.0,107.9,108.05,107.89,108.02,53541.0
2018-07-16 13:00:00,108.01,108.01,107.64,107.64,28553.0,108.01,108.01,107.64,107.64,28553.0
2018-07-16 13:10:00,107.62,107.76,107.52,107.76,16225.0,107.62,107.76,107.52,107.76,16225.0
2018-07-16 13:20:00,107.73,107.79,107.69,107.78,16215.0,107.73,107.79,107.69,107.78,16215.0
2018-07-16 13:30:00,107.79,107.82,107.73,107.78,9894.0,107.79,107.82,107.73,107.78,9894.0
2018-07-16 13:40:00,107.78,107.78,107.72,107.72,25433.0,107.78,107.78,107.72,107.72,25433.0
2018-07-16 13:50:00,107.72,107.76,107.54,107.6,19534.0,107.72,107.76,107.54,107.6,19534.0
2018-07-16 14:00:00,107.62,107.73,107.61,107.73,38950.0,107.62,107.73,107.61,107.73,38950.0
2018-07-16 14:10:00,107.72,107.73,107.68,107.73,18741.0,107.72,107.73,107.68,107.73,18741.0
2018-07-16 14:20:00,107.72,107.77,107.7,107.75,15943.0,107.72,107.77,107.7,107.75,15943.0
2018-07-16 14:30:00,107.75,107.77,107.71,107.73,17821.0,107.75,107.77,107.71,107.73,17821.0
2018-07-16 14:40:00,107.74,107.74,107.56,107.6,85647.0,107.74,107.74,107.56,107.6,85647.0
2018-07-16 14:50:00,107.6,107.61,107.35,107.42,51462.0,107.6,107.61,107.35,107.42,51462.0
2018-07-16 15:00:00,107.42,107.46,107.25,107.39,30102.0,107.42,107.46,107.25,107.39,30102.0
2018-07-16 15:10:00,107.4,107.53,107.35,107.52,38238.0,107.4,107.53,107.35,107.52,38238.0
2018-07-16 15:20:00,107.52,107.62,107.51,107.58,30791.0,107.52,107.62,107.51,107.58,30791.0
2018-07-16 15:30:00,107.59,107.63,107.58,107.62,32468.0,107.59,107.63,107.58,107.62,32468.0
2018-07-16 15:40:00,107.63,107.75,107.6,107.61,56890.0,107.63,107.75,107.6,107.61,56890.0
2018-07-16 15:50:00,107.6,107.8,107.58,107.68,187283.0,107.6,107.8,107.58,107.68,187283.0
2018-07-17 09:30:00,107.52,107.84,107.52,107.78,15491.0,107.52,107.84,107.52,107.78,15491.0
2018-07-17 09:40:00,107.74,107.74,107.38,107.67,8550.0,107.74,107.74,107.38,107.67,8550.0
2018-07-17 09:50:00,107.64,107.65,107.51,107.63,10751.0,107.64,107.65,107.51,107.63,10751.0
2018-07-17 10:00:00,107.61,107.74,107.61,107.71,10230.0,107.61,107.74,107.61,107.71,10230.0
2018-07-17 10:10:00,107.75,107.78,107.68,107.73,6053.0,107.75,107.78,107.68,107.73,6053.0
2018-07-17 10:20:00,107.74,107.98,107.74,107.95,10283.0,107.74,107.98,107.74,107.95,10283.0
2018-07-17 10:30:00,107.93,107.98,107.83,107.9,5300.0,107.93,107.98,107.83,107.9,5300.0
2018-07-17 10:40:00,107.86,108.22,107.86,108.22,53348.0,107.86,108.22,107.86,108.22,53348.0
2018-07-17 10:50:00,108.21,108.27,108.08,108.1,12598.0,108.21,108.27,108.08,108.1,12598.0
2018-07-17 11:00:00,108.09,108.31,108.06,108.29,25802.0,108.09,108.31,108.06,108.29,25802.0
2018-07-17 11:10:00,108.32,108.44,108.29,108.32,8797.0,108.32,108.44,108.29,108.32,8797.0
2018-07-17 11:20:00,108.34,108.35,108.22,108.25,6100.0,108.34,108.35,108.22,108.25,6100.0
2018-07-17 11:30:00,108.24,108.31,108.12,108.14,11123.0,108.24,108.31,108.12,108.14,11123.0
2018-07-17 11:40:00,108.19,108.32,108.16,108.32,6958.0,108.19,108.32,108.16,108.32,6958.0
2018-07-17 11:50:00,108.3,108.51,108.26,108.51,10491.0,108.3,108.51,108.26,108.51,10491.0
2018-07-17 12:00:00,108.52,108.63,108.52,108.56,5401.0,108.52,108.63,108.52,108.56,5401.0
2018-07-17 12:10:00,108.55,109.24,108.55,109.08,45647.0,108.55,109.24,108.55,109.08,45647.0
2018-07-17 12:20:00,109.02,109.21,108.95,109.21,17546.0,109.02,109.21,108.95,109.21,17546.0
2018-07-17 12:30:00,109.22,109.22,108.66,108.66,5159.0,109.22,109.22,108.66,108.66,5159.0
2018-07-17 12:40:00,108.7,108.89,108.64,108.89,18150.0,108.7,108.89,108.64,108.89,18150.0
2018-07-17 12:50:00,108.92,109.0,108.91,108.98,10158.0,108.92,109.0,108.91,108.98,10158.0
2018-07-17 13:00:00,108.98,108.99,108.89,108.9,8900.0,108.98,108.99,108.89,108.9,8900.0
2018-07-17 13:10:00,108.9,108.96,108.87,108.9,14509.0,108.9,108.96,108.87,108.9,14509.0
2018-07-17 13:20:00,108.89,108.99,108.73,108.98,26417.0,108.89,108.99,108.73,108.98,26417.0
2018-07-17 13:30:00,108.96,108.99,108.91,108.92,14886.0,108.96,108.99,108.91,108.92,14886.0
2018-07-17 13:40:00,108.9,109.07,108.9,109.06,19342.0,108.9,109.07,108.9,109.06,19342.0
2018-07-17 13:50:00,109.05,109.05,108.81,108.82,19250.0,109.05,109.05,108.81,108.82,19250.0
2018-07-17 14:00:00,108.84,108.94,108.74,108.86,106098.0,108.84,108.94,108.74,108.86,106098.0
2018-07-17 14:10:00,108.9,108.97,108.83,108.83,11505.0,108.9,108.97,108.83,108.83,11505.0
2018-07-17 14:20:00,108.82,109.04,108.81,108.98,29948.0,108.82,109.04,108.81,108.98,29948.0
2018-07-17 14:30:00,108.97,109.01,108.91,108.91,10208.0,108.97,109.01,108.91,108.91,10208.0
2018-07-17 14:40:00,108.92,108.93,108.86,108.86,9561.0,108.92,108.93,108.86,108.86,9561.0
2018-07-17 14:50:00,108.86,108.92,108.84,108.89,22719.0,108.86,108.92,108.84,108.89,22719.0
2018-07-17 15:00:00,108.89,108.96,108.86,108.94,20486.0,108.89,108.96,108.86,108.94,20486.0
2018-07-17 15:10:00,108.94,109.04,108.94,109.03,19233.0,108.94,109.04,108.94,109.03,19233.0
2018-07-17 15:20:00,109.04,109.11,109.03,109.04,14000.0,109.04,109.11,109.03,109.04,14000.0
2018-07-17 15:30:00,109.04,109.07,108.98,109.05,27337.0,109.04,109.07,108.98,109.05,27337.0
2018-07-17 15:40:00,109.06,109.12,109.05,109.1,41755.0,109.06,109.12,109.05,109.1,41755.0
2018-07-17 15:50:00,109.1,109.11,108.96,109.0,114273.0,109.1,109.11,108.96,109.0,114273.0
2018-07-18 09:30:00,108.83,109.48,108.83,109.09,18017.0,108.83,109.48,108.83,109.09,18017.0
2018-07-18 09:40:00,109.05,109.45,109.05,109.23,30098.0,109.05,109.45,109.05,109.23,30098.0
2018-07-18 09:50:00,109.25,109.63,109.23,109.6,18803.0,109.25,109.63,109.23,109.6,18803.0
2018-07-18 10:00:00,109.56,109.6,109.26,109.36,32570.0,109.56,109.6,109.26,109.36,32570.0
2018-07-18 10:10:00,109.37,109.45,109.32,109.38,42082.0,109.37,109.45,109.32,109.38,42082.0
2018-07-18 10:20:00,109.41,109.44,109.31,109.33,17684.0,109.41,109.44,109.31,109.33,17684.0
2018-07-18 10:30:00,109.33,109.34,109.0,109.28,25991.0,109.33,109.34,109.0,109.28,25991.0
2018-07-18 10:40:00,109.31,109.47,109.25,109.39,9740.0,109.31,109.47,109.25,109.39,9740.0
2018-07-18 10:50:00,109.37,109.37,109.18,109.18,8000.0,109.37,109.37,109.18,109.18,8000.0
2018-07-18 11:00:00,109.19,109.26,109.16,109.23,6822.0,109.19,109.26,109.16,109.23,6822.0
2018-07-18 11:10:00,109.25,109.25,109.18,109.2,10276.0,109.25,109.25,109.18,109.2,10276.0
2018-07-18 11:20:00,109.14,109.25,109.12,109.16,20597.0,109.14,109.25,109.12,109.16,20597.0
2018-07-18 11:30:00,109.16,109.19,109.01,109.03,17163.0,109.16,109.19,109.01,109.03,17163.0
2018-07-18 11:40:00,109.04,109.07,108.96,109.05,34296.0,109.04,109.07,108.96,109.05,34296.0
2018-07-18 11:50:00,109.03,109.09,108.74,108.87,34728.0,109.03,109.09,108.74,108.87,34728.0
2018-07-18 12:00:00,108.9,108.9,108.72,108.85,53059.0,108.9,108.9,108.72,108.85,53059.0
2018-07-18 12:10:00,108.88,109.03,108.86,108.9,92033.0,108.88,109.03,108.86,108.9,92033.0
2018-07-18 12:20:00,108.9,108.98,108.83,108.88,35051.0,108.9,108.98,108.83,108.88,35051.0
2018-07-18 12:30:00,108.88,108.92,108.64,108.64,46766.0,108.88,108.92,108.64,108.64,46766.0
2018-07-18 12:40:00,108.66,108.66,108.49,108.5,20698.0,108.66,108.66,108.49,108.5,20698.0
2018-07-18 12:50:00,108.49,108.61,108.39,108.6,21223.0,108.49,108.61,108.39,108.6,21223.0
2018-07-18 13:00:00,108.62,108.73,108.59,108.7,12507.0,108.62,108.73,108.59,108.7,12507.0
2018-07-18 13:10:00,108.7,108.83,108.69,108.81,8621.0,108.7,108.83,108.69,108.81,8621.0
2018-07-18 13:20:00,108.83,108.83,108.72,108.77,8037.0,108.83,108.83,108.72,108.77,8037.0
2018-07-18 13:30:00,108.77,108.82,108.76,108.8,12241.0,108.77,108.82,108.76,108.8,12241.0
2018-07-18 13:40:00,108.8,108.84,108.76,108.81,8340.0,108.8,108.84,108.76,108.81,8340.0
2018-07-18 13:50:00,108.8,108.83,108.78,108.82,6221.0,108.8,108.83,108.78,108.82,6221.0
2018-07-18 14:00:00,108.8,108.84,108.78,108.82,22754.0,108.8,108.84,108.78,108.82,22754.0
2018-07-18 14:10:00,108.8,108.91,108.8,108.9,6541.0,108.8,108.91,108.8,108.9,6541.0
2018-07-18 14:20:00,108.9,109.1,108.89,109.06,15708.0,108.9,109.1,108.89,109.06,15708.0
2018-07-18 14:30:00,109.11,109.14,109.06,109.11,5943.0,109.11,109.14,109.06,109.11,5943.0
2018-07-18 14:40:00,109.08,109.19,109.05,109.17,8573.0,109.08,109.19,109.05,109.17,8573.0
2018-07-18 14:50:00,109.16,109.23,109.13,109.23,11441.0,109.16,109.23,109.13,109.23,11441.0
2018-07-18 15:00:00,109.23,109.24,109.11,109.14,10376.0,109.23,109.24,109.11,109.14,10376.0
2018-07-18 15:10:00,109.16,109.37,109.14,109.32,49349.0,109.16,109.37,109.14,109.32,49349.0
2018-07-18 15:20:00,109.32,109.48,109.31,109.44,26912.0,109.32,109.48,109.31,109.44,26912.0
2018-07-18 15:30:00,109.44,109.44,109.4,109.42,28088.0,109.44,109.44,109.4,109.42,28088.0
2018-07-18 15:40:00,109.42,109.54,109.41,109.54,51154.0,109.42,109.54,109.41,109.54,51154.0
2018-07-18 15:50:00,109.53,109.63,109.49,109.58,166640.0,109.53,109.63,109.49,109.58,166640.0
2018-07-19 09:30:00,109.49,109.98,109.49,109.57,13720.0,109.49,109.98,109.49,109.57,13720.0
2018-07-19 09:40:00,109.57,109.75,109.18,109.59,18253.0,109.57,109.75,109.18,109.59,18253.0
2018-07-19 09:50:00,109.55,109.58,109.31,109.47,11822.0,109.55,109.58,109.31,109.47,11822.0
2018-07-19 10:00:00,109.5,109.75,109.49,109.61,13352.0,109.5,109.75,109.49,109.61,13352.0
2018-07-19 10:10:00,109.61,109.64,109.3,109.39,18688.0,109.61,109.64,109.3,109.39,18688.0
2018-07-19 10:20:00,109.4,109.6,109.38,109.56,21101.0,109.4,109.6,109.38,109.56,21101.0
2018-07-19 10:30:00,109.57,109.57,109.37,109.47,7497.0,109.57,109.57,109.37,109.47,7497.0
2018-07-19 10:40:00,109.49,109.57,109.43,109.49,12151.0,109.49,109.57,109.43,109.49,12151.0
2018-07-19 10:50:00,109.48,109.7,109.46,109.55,16168.0,109.48,109.7,109.46,109.55,16168.0
2018-07-19 11:00:00,109.58,109.65,109.56,109.65,16218.0,109.58,109.65,109.56,109.65,16218.0
2018-07-19 11:10:00,109.65,109.81,109.65,109.79,19092.0,109.65,109.81,109.65,109.79,19092.0
2018-07-19 11:20:00,109.79,109.9,109.75,109.76,14489.0,109.79,109.9,109.75,109.76,14489.0
2018-07-19 11:30:00,109.79,109.79,109.62,109.73,90323.0,109.79,109.79,109.62,109.73,90323.0
2018-07-19 11:40:00,109.72,109.78,109.66,109.72,33801.0,109.72,109.78,109.66,109.72,33801.0
2018-07-19 11:50:00,109.71,109.72,109.42,109.54,33246.0,109.71,109.72,109.42,109.54,33246.0
2018-07-19 12:00:00,109.56,109.76,109.5,109.61,18438.0,109.56,109.76,109.5,109.61,18438.0
2018-07-19 12:10:00,109.64,109.65,109.56,109.57,7716.0,109.64,109.65,109.56,109.57,7716.0
2018-07-19 12:20:00,109.58,109.63,109.57,109.59,11932.0,109.58,109.63,109.57,109.59,11932.0
2018-07-19 12:30:00,109.57,109.64,109.54,109.64,14217.0,109.57,109.64,109.54,109.64,14217.0
2018-07-19 12:40:00,109.62,109.65,109.5,109.55,7946.0,109.62,109.65,109.5,109.55,7946.0
2018-07-19 12:50:00,109.55,109.66,109.54,109.65,8902.0,109.55,109.66,109.54,109.65,8902.0
2018-07-19 13:00:00,109.65,109.76,109.55,109.65,64352.0,109.65,109.76,109.55,109.65,64352.0
2018-07-19 13:10:00,109.65,109.8,109.65,109.8,40796.0,109.65,109.8,109.65,109.8,40796.0
2018-07-19 13:20:00,109.82,110.0,109.82,109.96,59799.0,109.82,110.0,109.82,109.96,59799.0
2018-07-19 13:30:00,109.96,110.17,109.91,110.16,26882.0,109.96,110.17,109.91,110.16,26882.0
2018-07-19 13:40:00,110.16,110.38,110.15,110.19,13157.0,110.16,110.38,110.15,110.19,13157.0
2018-07-19 13:50:00,110.18,110.34,110.17,110.31,21413.0,110.18,110.34,110.17,110.31,21413.0
2018-07-19 14:00:00,110.35,110.61,110.35,110.61,28223.0,110.35,110.61,110.35,110.61,28223.0
2018-07-19 14:10:00,110.62,110.63,110.51,110.57,14809.0,110.62,110.63,110.51,110.57,14809.0
2018-07-19 14:20:00,110.59,110.72,110.56,110.68,17057.0,110.59,110.72,110.56,110.68,17057.0
2018-07-19 14:30:00,110.69,110.79,110.65,110.69,18422.0,110.69,110.79,110.65,110.69,18422.0
2018-07-19 14:40:00,110.7,110.72,110.56,110.62,15754.0,110.7,110.72,110.56,110.62,15754.0
2018-07-19 14:50:00,110.61,110.61,110.31,110.5,15212.0,110.61,110.61,110.31,110.5,15212.0
2018-07-19 15:00:00,110.5,110.55,110.42,110.45,12630.0,110.5,110.55,110.42,110.45,12630.0
2018-07-19 15:10:00,110.45,110.45,110.16,110.19,14859.0,110.45,110.45,110.16,110.19,14859.0
2018-07-19 15:20:00,110.16,110.24,110.1,110.11,15280.0,110.16,110.24,110.1,110.11,15280.0
2018-07-19 15:30:00,110.09,110.3,110.04,110.28,28843.0,110.09,110.3,110.04,110.28,28843.0
2018-07-19 15:40:00,110.28,110.29,110.15,110.22,39960.0,110.28,110.29,110.15,110.22,39960.0
2018-07-19 15:50:00,110.23,110.25,110.18,110.22,89585.0,110.23,110.25,110.18,110.22,89585.0
2018-07-20 09:30:00,110.08,110.82,110.08,110.39,35187.0,110.08,110.82,110.08,110.39,35187.0
2018-07-20 09:40:00,110.46,110.82,110.46,110.47,23230.0,110.46,110.82,110.46,110.47,23230.0
2018-07-20 09:50:00,110.44,110.46,110.21,110.27,17032.0,110.44,110.46,110.21,110.27,17032.0
2018-07-20 10:00:00,110.22,110.26,110.03,110.16,17960.0,110.22,110.26,110.03,110.16,17960.0
2018-07-20 10:10:00,110.16,110.46,110.16,110.25,12654.0,110.16,110.46,110.16,110.25,12654.0
2018-07-20 10:20:00,110.24,110.48,110.2,110.48,12799.0,110.24,110.48,110.2,110.48,12799.0
2018-07-20 10:30:00,110.45,110.55,110.39,110.54,5100.0,110.45,110.55,110.39,110.54,5100.0
2018-07-20 10:40:00,110.55,110.69,110.55,110.69,5008.0,110.55,110.69,110.55,110.69,5008.0
2018-07-20 10:50:00,110.72,110.75,110.67,110.74,11188.0,110.72,110.75,110.67,110.74,11188.0
2018-07-20 11:00:00,110.76,110.96,110.74,110.96,11389.0,110.76,110.96,110.74,110.96,11389.0
2018-07-20 11:10:00,110.94,111.09,110.94,110.96,35724.0,110.94,111.09,110.94,110.96,35724.0
2018-07-20 11:20:00,110.98,111.0,110.89,110.93,17190.0,110.98,111.0,110.89,110.93,17190.0
2018-07-20 11:30:00,110.93,111.1,110.93,111.05,30780.0,110.93,111.1,110.93,111.05,30780.0
2018-07-20 11:40:00,111.06,111.08,110.96,111.03,13389.0,111.06,111.08,110.96,111.03,13389.0
2018-07-20 11:50:00,111.04,111.08,110.99,111.0,13809.0,111.04,111.08,110.99,111.0,13809.0
2018-07-20 12:00:00,111.0,111.06,110.97,111.04,24443.0,111.0,111.06,110.97,111.04,24443.0
2018-07-20 12:10:00,111.05,111.05,110.92,111.01,16565.0,111.05,111.05,110.92,111.01,16565.0
2018-07-20 12:20:00,111.01,111.06,111.0,111.02,9017.0,111.01,111.06,111.0,111.02,9017.0
2018-07-20 12:30:00,111.01,111.02,110.97,111.02,8124.0,111.01,111.02,110.97,111.02,8124.0
2018-07-20 12:40:00,111.02,111.06,110.97,110.99,8737.0,111.02,111.06,110.97,110.99,8737.0
2018-07-20 12:50:00,110.99,111.0,110.82,110.83,10416.0,110.99,111.0,110.82,110.83,10416.0
2018-07-20 13:00:00,110.85,110.97,110.82,110.96,10198.0,110.85,110.97,110.82,110.96,10198.0
2018-07-20 13:10:00,110.96,110.98,110.85,110.86,8945.0,110.96,110.98,110.85,110.86,8945.0
2018-07-20 13:20:00,110.86,110.88,110.7,110.7,8486.0,110.86,110.88,110.7,110.7,8486.0
2018-07-20 13:30:00,110.7,110.9,110.69,110.88,7929.0,110.7,110.9,110.69,110.88,7929.0
2018-07-20 13:40:00,110.9,110.9,110.84,110.87,28133.0,110.9,110.9,110.84,110.87,28133.0
2018-07-20 13:50:00,110.87,110.91,110.86,110.89,12247.0,110.87,110.91,110.86,110.89,12247.0
2018-07-20 14:00:00,110.9,110.96,110.88,110.93,24138.0,110.9,110.96,110.88,110.93,24138.0
2018-07-20 14:10:00,110.94,110.95,110.85,110.87,9971.0,110.94,110.95,110.85,110.87,9971.0
2018-07-20 14:20:00,110.88,110.9,110.84,110.88,9894.0,110.88,110.9,110.84,110.88,9894.0
2018-07-20 14:30:00,110.89,110.98,110.86,110.95,19506.0,110.89,110.98,110.86,110.95,19506.0
2018-07-20 14:40:00,110.96,111.05,110.96,111.03,13665.0,110.96,111.05,110.96,111.03,13665.0
2018-07-20 14:50:00,111.02,111.04,111.01,111.02,13966.0,111.02,111.04,111.01,111.02,13966.0
2018-07-20 15:00:00,111.02,111.08,110.98,111.01,24773.0,111.02,111.08,110.98,111.01,24773.0
2018-07-20 15:10:00,111.02,111.06,110.99,111.01,36967.0,111.02,111.06,110.99,111.01,36967.0
2018-07-20 15:20:00,111.0,111.0,110.89,110.89,19736.0,111.0,111.0,110.89,110.89,19736.0
2018-07-20 15:30:00,110.89,111.03,110.83,110.85,35632.0,110.89,111.03,110.83,110.85,35632.0
2018-07-20 15:40:00,110.84,111.01,110.84,111.01,70099.0,110.84,111.01,110.84,111.01,70099.0
2018-07-20 15:50:00,111.0,111.17,110.95,111.1,181302.0,111.0,111.17,110.95,111.1,181302.0
2018-07-23 09:30:00,111.36,111.59,111.12,111.3,25170.0,111.36,111.59,111.12,111.3,25170.0
2018-07-23 09:40:00,111.34,111.66,111.3,111.39,17256.0,111.34,111.66,111.3,111.39,17256.0
2018-07-23 09:50:00,111.36,111.44,111.12,111.31,45683.0,111.36,111.44,111.12,111.31,45683.0
2018-07-23 10:00:00,111.35,111.65,111.33,111.54,43678.0,111.35,111.65,111.33,111.54,43678.0
2018-07-23 10:10:00,111.52,111.75,111.49,111.74,22129.0,111.52,111.75,111.49,111.74,22129.0
2018-07-23 10:20:00,111.73,111.97,111.73,111.86,42324.0,111.73,111.97,111.73,111.86,42324.0
2018-07-23 10:30:00,111.86,111.97,111.8,111.91,33953.0,111.86,111.97,111.8,111.91,33953.0
2018-07-23 10:40:00,111.92,111.97,111.85,111.88,41365.0,111.92,111.97,111.85,111.88,41365.0
2018-07-23 10:50:00,111.9,111.96,111.81,111.95,29513.0,111.9,111.96,111.81,111.95,29513.0
2018-07-23 11:00:00,111.96,112.06,111.8,111.81,109306.0,111.96,112.06,111.8,111.81,109306.0
2018-07-23 11:10:00,111.81,111.82,111.63,111.73,26490.0,111.81,111.82,111.63,111.73,26490.0
2018-07-23 11:20:00,111.74,112.01,111.73,111.82,29824.0,111.74,112.01,111.73,111.82,29824.0
2018-07-23 11:30:00,111.85,112.01,111.84,111.94,23352.0,111.85,112.01,111.84,111.94,23352.0
2018-07-23 11:40:00,111.94,112.01,111.88,112.01,53335.0,111.94,112.01,111.88,112.01,53335.0
2018-07-23 11:50:00,112.01,112.15,111.97,112.11,26045.0,112.01,112.15,111.97,112.11,26045.0
2018-07-23 12:00:00,112.11,112.13,112.01,112.01,18551.0,112.11,112.13,112.01,112.01,18551.0
2018-07-23 12:10:00,112.01,112.08,111.96,112.02,23611.0,112.01,112.08,111.96,112.02,23611.0
2018-07-23 12:20:00,112.02,112.06,111.95,111.96,59679.0,112.02,112.06,111.95,111.96,59679.0
2018-07-23 12:30:00,111.97,112.03,111.93,112.02,99520.0,111.97,112.03,111.93,112.02,99520.0
2018-07-23 12:40:00,112.04,112.04,111.86,111.88,30294.0,112.04,112.04,111.86,111.88,30294.0
2018-07-23 12:50:00,111.9,112.0,111.87,111.92,57015.0,111.9,112.0,111.87,111.92,57015.0
2018-07-23 13:00:00,111.93,111.95,111.86,111.86,9675.0,111.93,111.95,111.86,111.86,9675.0
2018-07-23 13:10:00,111.86,111.86,111.65,111.65,16223.0,111.86,111.86,111.65,111.65,16223.0
2018-07-23 13:20:00,111.65,111.69,111.54,111.67,17226.0,111.65,111.69,111.54,111.67,17226.0
2018-07-23 13:30:00,111.67,111.71,111.58,111.63,17025.0,111.67,111.71,111.58,111.63,17025.0
2018-07-23 13:40:00,111.65,111.69,111.62,111.62,18622.0,111.65,111.69,111.62,111.62,18622.0
2018-07-23 13:50:00,111.63,111.65,111.6,111.64,25940.0,111.63,111.65,111.6,111.64,25940.0
2018-07-23 14:00:00,111.64,111.64,111.58,111.61,69159.0,111.64,111.64,111.58,111.61,69159.0
2018-07-23 14:10:00,111.61,111.64,111.6,111.61,55323.0,111.61,111.64,111.6,111.61,55323.0
2018-07-23 14:20:00,111.62,111.91,111.62,111.8,20376.0,111.62,111.91,111.62,111.8,20376.0
2018-07-23 14:30:00,111.8,111.82,111.6,111.6,23191.0,111.8,111.82,111.6,111.6,23191.0
2018-07-23 14:40:00,111.61,111.74,111.6,111.69,17470.0,111.61,111.74,111.6,111.69,17470.0
2018-07-23 14:50:00,111.7,111.72,111.62,111.66,31003.0,111.7,111.72,111.62,111.66,31003.0
2018-07-23 15:00:00,111.66,111.67,111.59,111.62,30353.0,111.66,111.67,111.59,111.62,30353.0
2018-07-23 15:10:00,111.62,111.66,111.59,111.59,33584.0,111.62,111.66,111.59,111.59,33584.0
2018-07-23 15:20:00,111.58,111.66,111.51,111.55,50777.0,111.58,111.66,111.51,111.55,50777.0
2018-07-23 15:30:00,111.55,111.68,111.48,111.5,107007.0,111.55,111.68,111.48,111.5,107007.0
2018-07-23 15:40:00,111.51,111.51,111.24,111.29,66874.0,111.51,111.51,111.24,111.29,66874.0
2018-07-23 15:50:00,111.29,111.53,111.25,111.38,180906.0,111.29,111.53,111.25,111.38,180906.0
2018-07-24 09:30:00,113.17,117.93,113.17,117.2,107017.0,113.17,117.93,113.17,117.2,107017.0
2018-07-24 09:40:00,117.12,118.91,116.69,118.44,162882.0,117.12,118.91,116.69,118.44,162882.0
2018-07-24 09:50:00,118.58,119.11,118.3,118.93,136269.0,118.58,119.11,118.3,118.93,136269.0
2018-07-24 10:00:00,118.93,120.38,118.84,120.3,161118.0,118.93,120.38,118.84,120.3,161118.0
2018-07-24 10:10:00,120.34,120.91,119.74,120.51,117266.0,120.34,120.91,119.74,120.51,117266.0
2018-07-24 10:20:00,120.54,120.54,119.74,120.17,167816.0,120.54,120.54,119.74,120.17,167816.0
2018-07-24 10:30:00,120.21,120.46,119.8,119.96,58696.0,120.21,120.46,119.8,119.96,58696.0
2018-07-24 10:40:00,119.95,120.13,119.34,119.58,94654.0,119.95,120.13,119.34,119.58,94654.0
2018-07-24 10:50:00,119.59,119.64,119.09,119.45,63578.0,119.59,119.64,119.09,119.45,63578.0
2018-07-24 11:00:00,119.54,120.0,119.25,119.25,54471.0,119.54,120.0,119.25,119.25,54471.0
2018-07-24 11:10:00,119.28,119.46,118.75,118.78,57036.0,119.28,119.46,118.75,118.78,57036.0
2018-07-24 11:20:00,118.75,118.76,118.22,118.29,51608.0,118.75,118.76,118.22,118.29,51608.0
2018-07-24 11:30:00,118.29,118.32,117.92,118.16,74093.0,118.29,118.32,117.92,118.16,74093.0
2018-07-24 11:40:00,118.17,118.17,117.77,117.79,30508.0,118.17,118.17,117.77,117.79,30508.0
2018-07-24 11:50:00,117.83,118.2,117.71,117.88,51485.0,117.83,118.2,117.71,117.88,51485.0
2018-07-24 12:00:00,117.88,118.1,117.48,118.09,44786.0,117.88,118.1,117.48,118.09,44786.0
2018-07-24 12:10:00,118.14,118.16,117.39,117.82,38583.0,118.14,118.16,117.39,117.82,38583.0
2018-07-24 12:20:00,117.79,117.95,117.35,117.57,46641.0,117.79,117.95,117.35,117.57,46641.0
2018-07-24 12:30:00,117.56,117.92,117.35,117.39,23598.0,117.56,117.92,117.35,117.39,23598.0
2018-07-24 12:40:00,117.44,117.44,117.14,117.3,17312.0,117.44,117.44,117.14,117.3,17312.0
2018-07-24 12:50:00,117.31,117.38,116.84,116.84,21101.0,117.31,117.38,116.84,116.84,21101.0
2018-07-24 13:00:00,116.81,116.88,116.36,116.62,38341.0,116.81,116.88,116.36,116.62,38341.0
2018-07-24 13:10:00,116.55,116.8,116.44,116.64,42688.0,116.55,116.8,116.44,116.64,42688.0
2018-07-24 13:20:00,116.65,116.96,116.55,116.62,30248.0,116.65,116.96,116.55,116.62,30248.0
2018-07-24 13:30:00,116.63,117.11,116.63,116.65,40169.0,116.63,117.11,116.63,116.65,40169.0
2018-07-24 13:40:00,116.66,117.35,116.57,117.15,38656.0,116.66,117.35,116.57,117.15,38656.0
2018-07-24 13:50:00,117.16,117.16,116.79,116.98,16550.0,117.16,117.16,116.79,116.98,16550.0
2018-07-24 14:00:00,116.97,116.99,116.15,116.25,36492.0,116.97,116.99,116.15,116.25,36492.0
2018-07-24 14:10:00,116.24,116.42,116.07,116.38,30186.0,116.24,116.42,116.07,116.38,30186.0
2018-07-24 14:20:00,116.39,116.68,116.32,116.35,26597.0,116.39,116.68,116.32,116.35,26597.0
2018-07-24 14:30:00,116.35,116.52,116.16,116.18,23513.0,116.35,116.52,116.16,116.18,23513.0
2018-07-24 14:40:00,116.18,116.32,116.09,116.28,29981.0,116.18,116.32,116.09,116.28,29981.0
2018-07-24 14:50:00,116.29,116.79,116.24,116.79,26950.0,116.29,116.79,116.24,116.79,26950.0
2018-07-24 15:00:00,116.76,117.18,116.73,117.18,33396.0,116.76,117.18,116.73,117.18,33396.0
2018-07-24 15:10:00,117.18,117.76,117.17,117.53,58103.0,117.18,117.76,117.17,117.53,58103.0
2018-07-24 15:20:00,117.54,117.7,117.4,117.52,71951.0,117.54,117.7,117.4,117.52,71951.0
2018-07-24 15:30:00,117.52,117.64,117.44,117.64,98001.0,117.52,117.64,117.44,117.64,98001.0
2018-07-24 15:40:00,117.64,117.68,117.3,117.43,83794.0,117.64,117.68,117.3,117.43,83794.0
2018-07-24 15:50:00,117.43,118.89,117.43,118.38,406753.0,117.43,118.89,117.43,118.38,406753.0
2018-07-25 09:30:00,119.55,120.47,118.97,120.36,60753.0,119.55,120.47,118.97,120.36,60753.0
2018-07-25 09:40:00,120.3,121.54,119.98,121.47,79161.0,120.3,121.54,119.98,121.47,79161.0
2018-07-25 09:50:00,121.35,122.8,121.14,121.22,136343.0,121.35,122.8,121.14,121.22,136343.0
2018-07-25 10:00:00,121.23,121.47,120.7,121.43,62936.0,121.23,121.47,120.7,121.43,62936.0
2018-07-25 10:10:00,121.45,121.62,121.01,121.62,90980.0,121.45,121.62,121.01,121.62,90980.0
2018-07-25 10:20:00,121.58,122.25,121.58,122.22,71320.0,121.58,122.25,121.58,122.22,71320.0
2018-07-25 10:30:00,122.22,122.27,121.69,122.02,49851.0,122.22,122.27,121.69,122.02,49851.0
2018-07-25 10:40:00,122.02,122.1,121.61,121.82,48154.0,122.02,122.1,121.61,121.82,48154.0
2018-07-25 10:50:00,121.88,122.04,121.72,121.74,39908.0,121.88,122.04,121.72,121.74,39908.0
2018-07-25 11:00:00,121.74,122.16,121.73,122.04,39111.0,121.74,122.16,121.73,122.04,39111.0
2018-07-25 11:10:00,122.1,122.64,122.02,122.4,41546.0,122.1,122.64,122.02,122.4,41546.0
2018-07-25 11:20:00,122.42,122.68,122.31,122.44,30326.0,122.42,122.68,122.31,122.44,30326.0
2018-07-25 11:30:00,122.48,122.75,122.48,122.64,20757.0,122.48,122.75,122.48,122.64,20757.0
2018-07-25 11:40:00,122.66,122.9,122.54,122.9,24012.0,122.66,122.9,122.54,122.9,24012.0
2018-07-25 11:50:00,122.92,123.2,122.75,122.9,48502.0,122.92,123.2,122.75,122.9,48502.0
2018-07-25 12:00:00,122.85,123.08,122.57,123.03,42956.0,122.85,123.08,122.57,123.03,42956.0
2018-07-25 12:10:00,123.0,123.0,122.73,122.78,24128.0,123.0,123.0,122.73,122.78,24128.0
2018-07-25 12:20:00,122.8,123.18,122.8,123.15,27390.0,122.8,123.18,122.8,123.15,27390.0
2018-07-25 12:30:00,123.11,123.24,123.03,123.03,34295.0,123.11,123.24,123.03,123.03,34295.0
2018-07-25 12:40:00,123.07,123.07,122.68,122.72,47231.0,123.07,123.07,122.68,122.72,47231.0
2018-07-25 12:50:00,122.72,122.94,122.71,122.93,28998.0,122.72,122.94,122.71,122.93,28998.0
2018-07-25 13:00:00,122.91,122.99,122.85,122.93,29078.0,122.91,122.99,122.85,122.93,29078.0
2018-07-25 13:10:00,122.95,123.2,122.93,123.19,35140.0,122.95,123.2,122.93,123.19,35140.0
2018-07-25 13:20:00,123.17,123.48,123.11,123.48,30667.0,123.17,123.48,123.11,123.48,30667.0
2018-07-25 13:30:00,123.49,123.8,123.41,123.8,35066.0,123.49,123.8,123.41,123.8,35066.0
2018-07-25 13:40:00,123.81,124.53,123.7,124.43,64418.0,123.81,124.53,123.7,124.43,64418.0
2018-07-25 13:50:00,124.43,124.44,123.78,123.84,73334.0,124.43,124.44,123.78,123.84,73334.0
2018-07-25 14:00:00,123.84,124.07,123.51,123.51,58807.0,123.84,124.07,123.51,123.51,58807.0
2018-07-25 14:10:00,123.52,123.75,123.49,123.57,89311.0,123.52,123.75,123.49,123.57,89311.0
2018-07-25 14:20:00,123.56,124.39,123.56,124.26,67889.0,123.56,124.39,123.56,124.26,67889.0
2018-07-25 14:30:00,124.24,124.28,123.95,124.14,63102.0,124.24,124.28,123.95,124.14,63102.0
2018-07-25 14:40:00,124.16,124.62,124.13,124.59,49811.0,124.16,124.62,124.13,124.59,49811.0
2018-07-25 14:50:00,124.57,124.61,124.3,124.45,60358.0,124.57,124.61,124.3,124.45,60358.0
2018-07-25 15:00:00,124.43,124.62,124.36,124.58,54790.0,124.43,124.62,124.36,124.58,54790.0
2018-07-25 15:10:00,124.59,124.64,124.31,124.31,72188.0,124.59,124.64,124.31,124.31,72188.0
2018-07-25 15:20:00,124.31,124.37,124.13,124.17,79550.0,124.31,124.37,124.13,124.17,79550.0
2018-07-25 15:30:00,124.2,124.53,123.98,124.47,140993.0,124.2,124.53,123.98,124.47,140993.0
2018-07-25 15:40:00,124.48,125.0,124.19,125.0,160157.0,124.48,125.0,124.19,125.0,160157.0
2018-07-25 15:50:00,125.0,125.35,124.19,125.29,324862.0,125.0,125.35,124.19,125.29,324862.0
2018-07-26 09:30:00,124.6,124.6,122.62,122.72,64064.0,124.6,124.6,122.62,122.72,64064.0
2018-07-26 09:40:00,122.78,123.01,122.43,122.65,48531.0,122.78,123.01,122.43,122.65,48531.0
2018-07-26 09:50:00,122.62,122.65,122.0,122.07,38835.0,122.62,122.65,122.0,122.07,38835.0
2018-07-26 10:00:00,122.01,122.33,121.79,122.12,52591.0,122.01,122.33,121.79,122.12,52591.0
2018-07-26 10:10:00,122.09,122.2,121.77,121.87,37023.0,122.09,122.2,121.77,121.87,37023.0
2018-07-26 10:20:00,121.85,121.92,121.71,121.8,33813.0,121.85,121.92,121.71,121.8,33813.0
2018-07-26 10:30:00,121.8,121.94,121.37,121.41,40067.0,121.8,121.94,121.37,121.41,40067.0
2018-07-26 10:40:00,121.41,121.68,121.25,121.45,39385.0,121.41,121.68,121.25,121.45,39385.0
2018-07-26 10:50:00,121.46,121.58,121.24,121.28,40379.0,121.46,121.58,121.24,121.28,40379.0
2018-07-26 11:00:00,121.29,121.44,120.92,121.44,84284.0,121.29,121.44,120.92,121.44,84284.0
2018-07-26 11:10:00,121.46,122.0,121.44,121.87,40931.0,121.46,122.0,121.44,121.87,40931.0
2018-07-26 11:20:00,121.85,121.91,121.79,121.82,26465.0,121.85,121.91,121.79,121.82,26465.0
2018-07-26 11:30:00,121.81,121.87,121.66,121.86,28992.0,121.81,121.87,121.66,121.86,28992.0
2018-07-26 11:40:00,121.85,121.88,121.77,121.85,24353.0,121.85,121.88,121.77,121.85,24353.0
2018-07-26 11:50:00,121.85,121.87,121.77,121.86,26339.0,121.85,121.87,121.77,121.86,26339.0
2018-07-26 12:00:00,121.86,122.51,121.85,122.19,60537.0,121.86,122.51,121.85,122.19,60537.0
2018-07-26 12:10:00,122.15,122.18,121.81,121.83,17004.0,122.15,122.18,121.81,121.83,17004.0
2018-07-26 12:20:00,121.83,121.86,121.58,121.6,13467.0,121.83,121.86,121.58,121.6,13467.0
2018-07-26 12:30:00,121.59,121.97,121.55,121.97,25206.0,121.59,121.97,121.55,121.97,25206.0
2018-07-26 12:40:00,121.95,122.02,121.92,121.98,23586.0,121.95,122.02,121.92,121.98,23586.0
2018-07-26 12:50:00,121.99,122.01,121.89,121.98,29192.0,121.99,122.01,121.89,121.98,29192.0
2018-07-26 13:00:00,121.97,122.2,121.94,122.1,41845.0,121.97,122.2,121.94,122.1,41845.0
2018-07-26 13:10:00,122.13,122.13,122.0,122.06,31269.0,122.13,122.13,122.0,122.06,31269.0
2018-07-26 13:20:00,122.06,122.16,122.05,122.09,32193.0,122.06,122.16,122.05,122.09,32193.0
2018-07-26 13:30:00,122.09,122.09,121.95,121.98,26718.0,122.09,122.09,121.95,121.98,26718.0
2018-07-26 13:40:00,121.98,122.02,121.96,122.0,31197.0,121.98,122.02,121.96,122.0,31197.0
2018-07-26 13:50:00,121.98,122.0,121.94,121.96,15079.0,121.98,122.0,121.94,121.96,15079.0
2018-07-26 14:00:00,121.96,122.44,121.94,122.44,36582.0,121.96,122.44,121.94,122.44,36582.0
2018-07-26 14:10:00,122.45,122.51,122.39,122.5,39855.0,122.45,122.51,122.39,122.5,39855.0
2018-07-26 14:20:00,122.46,122.49,122.36,122.4,23448.0,122.46,122.49,122.36,122.4,23448.0
2018-07-26 14:30:00,122.39,122.51,122.39,122.46,33008.0,122.39,122.51,122.39,122.46,33008.0
2018-07-26 14:40:00,122.46,122.46,122.32,122.43,35906.0,122.46,122.46,122.32,122.43,35906.0
2018-07-26 14:50:00,122.43,122.44,122.32,122.42,33698.0,122.43,122.44,122.32,122.42,33698.0
2018-07-26 15:00:00,122.43,122.48,122.21,122.44,77139.0,122.43,122.48,122.21,122.44,77139.0
2018-07-26 15:10:00,122.45,122.45,122.12,122.13,51070.0,122.45,122.45,122.12,122.13,51070.0
2018-07-26 15:20:00,122.13,122.18,121.91,121.99,69647.0,122.13,122.18,121.91,121.99,69647.0
2018-07-26 15:30:00,121.99,122.02,121.92,121.98,83133.0,121.99,122.02,121.92,121.98,83133.0
2018-07-26 15:40:00,121.97,122.01,121.95,121.99,135602.0,121.97,122.01,121.95,121.99,135602.0
2018-07-26 15:50:00,121.98,122.14,121.98,122.03,333102.0,121.98,122.14,121.98,122.03,333102.0
2018-07-27 09:30:00,121.88,121.89,121.02,121.09,18942.0,121.88,121.89,121.02,121.09,18942.0
2018-07-27 09:40:00,121.13,121.24,121.01,121.19,11784.0,121.13,121.24,121.01,121.19,11784.0
2018-07-27 09:50:00,121.34,121.54,121.15,121.15,15131.0,121.34,121.54,121.15,121.15,15131.0
2018-07-27 10:00:00,121.13,121.19,120.82,121.04,18541.0,121.13,121.19,120.82,121.04,18541.0
2018-07-27 10:10:00,121.09,121.14,120.94,120.94,23854.0,121.09,121.14,120.94,120.94,23854.0
2018-07-27 10:20:00,120.93,121.0,120.86,120.93,19735.0,120.93,121.0,120.86,120.93,19735.0
2018-07-27 10:30:00,120.96,121.0,120.76,120.82,15125.0,120.96,121.0,120.76,120.82,15125.0
2018-07-27 10:40:00,120.8,120.86,120.63,120.64,11545.0,120.8,120.86,120.63,120.64,11545.0
2018-07-27 10:50:00,120.65,120.89,120.62,120.89,11243.0,120.65,120.89,120.62,120.89,11243.0
2018-07-27 11:00:00,120.87,121.0,120.81,120.82,11212.0,120.87,121.0,120.81,120.82,11212.0
2018-07-27 11:10:00,120.84,120.87,120.74,120.81,9373.0,120.84,120.87,120.74,120.81,9373.0
2018-07-27 11:20:00,120.84,120.87,120.73,120.8,7576.0,120.84,120.87,120.73,120.8,7576.0
2018-07-27 11:30:00,120.77,120.79,120.68,120.71,6304.0,120.77,120.79,120.68,120.71,6304.0
2018-07-27 11:40:00,120.69,120.76,120.64,120.64,5756.0,120.69,120.76,120.64,120.64,5756.0
2018-07-27 11:50:00,120.7,120.77,120.61,120.65,5924.0,120.7,120.77,120.61,120.65,5924.0
2018-07-27 12:00:00,120.64,120.64,120.42,120.51,10434.0,120.64,120.64,120.42,120.51,10434.0
2018-07-27 12:10:00,120.48,120.64,120.48,120.64,3405.0,120.48,120.64,120.48,120.64,3405.0
2018-07-27 12:20:00,120.63,120.63,120.45,120.45,4354.0,120.63,120.63,120.45,120.45,4354.0
2018-07-27 12:30:00,120.48,120.48,120.04,120.04,5667.0,120.48,120.48,120.04,120.04,5667.0
2018-07-27 12:40:00,120.08,120.13,120.08,120.11,3694.0,120.08,120.13,120.08,120.11,3694.0
2018-07-27 12:50:00,120.1,120.17,119.85,119.85,12435.0,120.1,120.17,119.85,119.85,12435.0
2018-07-27 13:00:00,119.83,119.98,119.64,119.9,16554.0,119.83,119.98,119.64,119.9,16554.0
2018-07-27 13:10:00,119.86,119.91,119.81,119.89,6289.0,119.86,119.91,119.81,119.89,6289.0
2018-07-27 13:20:00,119.88,120.08,119.88,120.08,5178.0,119.88,120.08,119.88,120.08,5178.0
2018-07-27 13:30:00,120.06,120.21,120.01,120.19,10363.0,120.06,120.21,120.01,120.19,10363.0
2018-07-27 13:40:00,120.21,120.4,120.2,120.4,8425.0,120.21,120.4,120.2,120.4,8425.0
2018-07-27 13:50:00,120.41,120.51,120.31,120.49,19168.0,120.41,120.51,120.31,120.49,19168.0
2018-07-27 14:00:00,120.52,120.66,120.14,120.38,36336.0,120.52,120.66,120.14,120.38,36336.0
2018-07-27 14:10:00,120.37,120.44,120.08,120.13,17198.0,120.37,120.44,120.08,120.13,17198.0
2018-07-27 14:20:00,120.16,120.16,119.9,119.93,11317.0,120.16,120.16,119.9,119.93,11317.0
2018-07-27 14:30:00,119.93,120.02,119.79,119.85,14031.0,119.93,120.02,119.79,119.85,14031.0
2018-07-27 14:40:00,119.83,120.0,119.76,119.79,9984.0,119.83,120.0,119.76,119.79,9984.0
2018-07-27 14:50:00,119.8,119.95,119.8,119.9,12303.0,119.8,119.95,119.8,119.9,12303.0
2018-07-27 15:00:00,119.9,120.17,119.89,120.11,33213.0,119.9,120.17,119.89,120.11,33213.0
2018-07-27 15:10:00,120.13,120.32,120.01,120.31,28921.0,120.13,120.32,120.01,120.31,28921.0
2018-07-27 15:20:00,120.3,120.49,120.28,120.34,16216.0,120.3,120.49,120.28,120.34,16216.0
2018-07-27 15:30:00,120.34,120.43,120.19,120.42,26914.0,120.34,120.43,120.19,120.42,26914.0
2018-07-27 15:40:00,120.4,120.58,120.32,120.57,37787.0,120.4,120.58,120.32,120.57,37787.0
2018-07-27 15:50:00,120.58,120.62,120.37,120.43,74448.0,120.58,120.62,120.37,120.43,74448.0
2018-07-30 09:30:00,120.73,121.4,120.69,121.34,31338.0,120.73,121.4,120.69,121.34,31338.0
2018-07-30 09:40:00,121.15,121.72,121.15,121.56,25266.0,121.15,121.72,121.15,121.56,25266.0
2018-07-30 09:50:00,121.52,121.82,121.17,121.29,22337.0,121.52,121.82,121.17,121.29,22337.0
2018-07-30 10:00:00,121.3,121.31,120.89,121.21,19999.0,121.3,121.31,120.89,121.21,19999.0
2018-07-30 10:10:00,121.28,121.28,120.84,121.08,16746.0,121.28,121.28,120.84,121.08,16746.0
2018-07-30 10:20:00,121.12,121.21,120.97,121.18,12435.0,121.12,121.21,120.97,121.18,12435.0
2018-07-30 10:30:00,121.17,121.29,121.09,121.22,12974.0,121.17,121.29,121.09,121.22,12974.0
2018-07-30 10:40:00,121.23,121.32,121.15,121.3,14510.0,121.23,121.32,121.15,121.3,14510.0
2018-07-30 10:50:00,121.33,121.37,121.03,121.08,17969.0,121.33,121.37,121.03,121.08,17969.0
2018-07-30 11:00:00,121.07,121.13,120.62,120.62,16886.0,121.07,121.13,120.62,120.62,16886.0
2018-07-30 11:10:00,120.62,120.65,120.41,120.65,17810.0,120.62,120.65,120.41,120.65,17810.0
2018-07-30 11:20:00,120.67,120.74,120.58,120.65,15393.0,120.67,120.74,120.58,120.65,15393.0
2018-07-30 11:30:00,120.65,120.73,120.55,120.6,17835.0,120.65,120.73,120.55,120.6,17835.0
2018-07-30 11:40:00,120.61,120.75,120.57,120.75,14431.0,120.61,120.75,120.57,120.75,14431.0
2018-07-30 11:50:00,120.73,120.76,120.61,120.62,27988.0,120.73,120.76,120.61,120.62,27988.0
2018-07-30 12:00:00,120.61,120.61,120.4,120.4,15005.0,120.61,120.61,120.4,120.4,15005.0
2018-07-30 12:10:00,120.4,120.42,120.29,120.33,10124.0,120.4,120.42,120.29,120.33,10124.0
2018-07-30 12:20:00,120.34,120.53,120.29,120.43,15958.0,120.34,120.53,120.29,120.43,15958.0
2018-07-30 12:30:00,120.43,120.43,120.22,120.39,15247.0,120.43,120.43,120.22,120.39,15247.0
2018-07-30 12:40:00,120.41,120.42,120.12,120.14,24177.0,120.41,120.42,120.12,120.14,24177.0
2018-07-30 12:50:00,120.14,120.31,120.12,120.27,37908.0,120.14,120.31,120.12,120.27,37908.0
2018-07-30 13:00:00,120.23,120.39,120.23,120.39,17302.0,120.23,120.39,120.23,120.39,17302.0
2018-07-30 13:10:00,120.4,120.49,120.36,120.39,13426.0,120.4,120.49,120.36,120.39,13426.0
2018-07-30 13:20:00,120.37,120.55,120.37,120.55,13822.0,120.37,120.55,120.37,120.55,13822.0
2018-07-30 13:30:00,120.54,120.73,120.53,120.73,13484.0,120.54,120.73,120.53,120.73,13484.0
2018-07-30 13:40:00,120.73,120.91,120.71,120.9,19261.0,120.73,120.91,120.71,120.9,19261.0
2018-07-30 13:50:00,120.88,120.98,120.81,120.92,13970.0,120.88,120.98,120.81,120.92,13970.0
2018-07-30 14:00:00,120.93,121.11,120.91,121.05,13092.0,120.93,121.11,120.91,121.05,13092.0
2018-07-30 14:10:00,121.05,121.08,120.92,120.94,12322.0,121.05,121.08,120.92,120.94,12322.0
2018-07-30 14:20:00,120.95,120.98,120.75,120.82,18457.0,120.95,120.98,120.75,120.82,18457.0
2018-07-30 14:30:00,120.82,121.07,120.82,121.01,18212.0,120.82,121.07,120.82,121.01,18212.0
2018-07-30 14:40:00,121.01,121.12,120.94,121.07,10289.0,121.01,121.12,120.94,121.07,10289.0
2018-07-30 14:50:00,121.09,121.18,121.05,121.11,12022.0,121.09,121.18,121.05,121.11,12022.0
2018-07-30 15:00:00,121.11,121.19,121.05,121.08,13775.0,121.11,121.19,121.05,121.08,13775.0
2018-07-30 15:10:00,121.02,121.05,120.86,120.88,28787.0,121.02,121.05,120.86,120.88,28787.0
2018-07-30 15:20:00,120.88,120.92,120.8,120.85,19275.0,120.88,120.92,120.8,120.85,19275.0
2018-07-30 15:30:00,120.85,121.05,120.8,120.87,28724.0,120.85,121.05,120.8,120.87,28724.0
2018-07-30 15:40:00,120.87,120.91,120.84,120.84,35454.0,120.87,120.91,120.84,120.84,35454.0
2018-07-30 15:50:00,120.84,120.97,120.7,120.91,79901.0,120.84,120.97,120.7,120.91,79901.0
2018-07-31 09:30:00,121.48,122.18,121.25,122.08,17175.0,121.48,122.18,121.25,122.08,17175.0
2018-07-31 09:40:00,121.97,122.41,121.92,122.29,23228.0,121.97,122.41,121.92,122.29,23228.0
2018-07-31 09:50:00,122.37,122.62,122.3,122.46,18756.0,122.37,122.62,122.3,122.46,18756.0
2018-07-31 10:00:00,122.58,122.58,122.25,122.46,12005.0,122.58,122.58,122.25,122.46,12005.0
2018-07-31 10:10:00,122.43,122.53,122.3,122.34,19050.0,122.43,122.53,122.3,122.34,19050.0
2018-07-31 10:20:00,122.33,122.61,122.11,122.6,107102.0,122.33,122.61,122.11,122.6,107102.0
2018-07-31 10:30:00,122.61,122.75,122.57,122.68,17172.0,122.61,122.75,122.57,122.68,17172.0
2018-07-31 10:40:00,122.72,122.83,122.64,122.76,20997.0,122.72,122.83,122.64,122.76,20997.0
2018-07-31 10:50:00,122.73,123.01,122.68,122.86,13935.0,122.73,123.01,122.68,122.86,13935.0
2018-07-31 11:00:00,122.84,123.01,122.81,123.0,10934.0,122.84,123.01,122.81,123.0,10934.0
2018-07-31 11:10:00,123.01,123.15,122.88,122.98,18691.0,123.01,123.15,122.88,122.98,18691.0
2018-07-31 11:20:00,123.02,123.17,122.96,123.15,12006.0,123.02,123.17,122.96,123.15,12006.0
2018-07-31 11:30:00,123.12,123.16,122.98,122.98,12441.0,123.12,123.16,122.98,122.98,12441.0
2018-07-31 11:40:00,122.98,123.07,122.94,123.07,17205.0,122.98,123.07,122.94,123.07,17205.0
2018-07-31 11:50:00,123.05,123.05,122.63,122.63,9452.0,123.05,123.05,122.63,122.63,9452.0
2018-07-31 12:00:00,122.69,122.85,122.69,122.81,62148.0,122.69,122.85,122.69,122.81,62148.0
2018-07-31 12:10:00,122.8,122.86,122.75,122.8,4607.0,122.8,122.86,122.75,122.8,4607.0
2018-07-31 12:20:00,122.79,122.98,122.79,122.92,10118.0,122.79,122.98,122.79,122.92,10118.0
2018-07-31 12:30:00,122.93,122.97,122.68,122.8,30388.0,122.93,122.97,122.68,122.8,30388.0
2018-07-31 12:40:00,122.77,122.81,122.58,122.58,6470.0,122.77,122.81,122.58,122.58,6470.0
2018-07-31 12:50:00,122.66,122.66,122.56,122.6,6229.0,122.66,122.66,122.56,122.6,6229.0
2018-07-31 13:00:00,122.61,122.68,122.42,122.42,7677.0,122.61,122.68,122.42,122.42,7677.0
2018-07-31 13:10:00,122.41,122.45,122.18,122.24,8286.0,122.41,122.45,122.18,122.24,8286.0
2018-07-31 13:20:00,122.2,122.33,122.16,122.17,8054.0,122.2,122.33,122.16,122.17,8054.0
2018-07-31 13:30:00,122.23,122.23,121.62,121.92,31196.0,122.23,122.23,121.62,121.92,31196.0
2018-07-31 13:40:00,121.96,122.02,121.89,121.99,8891.0,121.96,122.02,121.89,121.99,8891.0
2018-07-31 13:50:00,121.94,122.02,121.82,121.86,8179.0,121.94,122.02,121.82,121.86,8179.0
2018-07-31 14:00:00,121.9,121.92,121.64,121.68,11939.0,121.9,121.92,121.64,121.68,11939.0
2018-07-31 14:10:00,121.69,121.99,121.68,121.83,7725.0,121.69,121.99,121.68,121.83,7725.0
2018-07-31 14:20:00,121.89,122.28,121.86,122.28,13105.0,121.89,122.28,121.86,122.28,13105.0
2018-07-31 14:30:00,122.21,122.35,122.17,122.22,9058.0,122.21,122.35,122.17,122.22,9058.0
2018-07-31 14:40:00,122.22,122.31,122.14,122.22,10124.0,122.22,122.31,122.14,122.22,10124.0
2018-07-31 14:50:00,122.22,122.26,122.19,122.23,6801.0,122.22,122.26,122.19,122.23,6801.0
2018-07-31 15:00:00,122.22,122.32,122.19,122.27,14035.0,122.22,122.32,122.19,122.27,14035.0
2018-07-31 15:10:00,122.25,122.3,121.99,122.05,12841.0,122.25,122.3,121.99,122.05,12841.0
2018-07-31 15:20:00,122.04,122.08,121.99,121.99,13319.0,122.04,122.08,121.99,121.99,13319.0
2018-07-31 15:30:00,121.99,122.14,121.82,121.9,27745.0,121.99,122.14,121.82,121.9,27745.0
2018-07-31 15:40:00,121.92,121.92,121.69,121.74,57057.0,121.92,121.92,121.69,121.74,57057.0
2018-07-31 15:50:00,121.74,122.07,121.71,121.93,141529.0,121.74,122.07,121.71,121.93,141529.0
2018-08-01 09:30:00,122.2,122.62,121.8,122.12,32396.0,122.2,122.62,121.8,122.12,32396.0
2018-08-01 09:40:00,122.03,122.58,121.88,122.58,8994.0,122.03,122.58,121.88,122.58,8994.0
2018-08-01 09:50:00,122.6,122.9,122.31,122.5,19549.0,122.6,122.9,122.31,122.5,19549.0
2018-08-01 10:00:00,122.32,122.48,122.13,122.14,18818.0,122.32,122.48,122.13,122.14,18818.0
2018-08-01 10:10:00,122.21,122.36,122.14,122.17,10346.0,122.21,122.36,122.14,122.17,10346.0
2018-08-01 10:20:00,122.21,122.32,121.98,122.17,54222.0,122.21,122.32,121.98,122.17,54222.0
2018-08-01 10:30:00,122.18,122.18,121.98,122.09,13887.0,122.18,122.18,121.98,122.09,13887.0
2018-08-01 10:40:00,122.07,122.17,121.98,122.16,16446.0,122.07,122.17,121.98,122.16,16446.0
2018-08-01 10:50:00,122.2,122.37,122.16,122.24,8429.0,122.2,122.37,122.16,122.24,8429.0
2018-08-01 11:00:00,122.24,122.38,122.11,122.34,8387.0,122.24,122.38,122.11,122.34,8387.0
2018-08-01 11:10:00,122.3,122.86,122.24,122.83,65573.0,122.3,122.86,122.24,122.83,65573.0
2018-08-01 11:20:00,122.79,122.96,122.68,122.72,15233.0,122.79,122.96,122.68,122.72,15233.0
2018-08-01 11:30:00,122.7,122.7,122.4,122.7,58167.0,122.7,122.7,122.4,122.7,58167.0
2018-08-01 11:40:00,122.68,122.68,122.48,122.53,13056.0,122.68,122.68,122.48,122.53,13056.0
2018-08-01 11:50:00,122.52,122.6,122.39,122.44,17214.0,122.52,122.6,122.39,122.44,17214.0
2018-08-01 12:00:00,122.43,122.48,122.24,122.39,8251.0,122.43,122.48,122.24,122.39,8251.0
2018-08-01 12:10:00,122.39,122.39,122.12,122.14,6461.0,122.39,122.39,122.12,122.14,6461.0
2018-08-01 12:20:00,122.12,122.12,121.84,121.87,6237.0,122.12,122.12,121.84,121.87,6237.0
2018-08-01 12:30:00,121.86,121.93,121.78,121.92,8599.0,121.86,121.93,121.78,121.92,8599.0
2018-08-01 12:40:00,121.94,121.98,121.85,121.91,7275.0,121.94,121.98,121.85,121.91,7275.0
2018-08-01 12:50:00,121.97,122.1,121.97,121.97,6519.0,121.97,122.1,121.97,121.97,6519.0
2018-08-01 13:00:00,121.99,122.2,121.99,122.2,6326.0,121.99,122.2,121.99,122.2,6326.0
2018-08-01 13:10:00,122.24,122.24,122.05,122.06,4708.0,122.24,122.24,122.05,122.06,4708.0
2018-08-01 13:20:00,122.07,122.14,122.04,122.13,6354.0,122.07,122.14,122.04,122.13,6354.0
2018-08-01 13:30:00,122.17,122.18,122.07,122.14,9082.0,122.17,122.18,122.07,122.14,9082.0
2018-08-01 13:40:00,122.14,122.23,122.08,122.09,8389.0,122.14,122.23,122.08,122.09,8389.0
2018-08-01 13:50:00,122.07,122.25,122.06,122.2,11718.0,122.07,122.25,122.06,122.2,11718.0
2018-08-01 14:00:00,122.14,122.33,121.97,121.97,8053.0,122.14,122.33,121.97,121.97,8053.0
2018-08-01 14:10:00,121.96,122.18,121.85,122.13,5670.0,121.96,122.18,121.85,122.13,5670.0
2018-08-01 14:20:00,122.13,122.19,122.03,122.18,8492.0,122.13,122.19,122.03,122.18,8492.0
2018-08-01 14:30:00,122.17,122.21,122.0,122.07,11284.0,122.17,122.21,122.0,122.07,11284.0
2018-08-01 14:40:00,122.11,122.13,121.92,122.11,7656.0,122.11,122.13,121.92,122.11,7656.0
2018-08-01 14:50:00,122.13,122.28,122.12,122.28,8725.0,122.13,122.28,122.12,122.28,8725.0
2018-08-01 15:00:00,122.23,122.39,122.23,122.38,6204.0,122.23,122.39,122.23,122.38,6204.0
2018-08-01 15:10:00,122.36,122.4,122.25,122.27,7816.0,122.36,122.4,122.25,122.27,7816.0
2018-08-01 15:20:00,122.28,122.34,122.15,122.17,10133.0,122.28,122.34,122.15,122.17,10133.0
2018-08-01 15:30:00,122.17,122.22,122.07,122.13,20613.0,122.17,122.22,122.07,122.13,20613.0
2018-08-01 15:40:00,122.12,122.28,122.12,122.23,32669.0,122.12,122.28,122.12,122.23,32669.0
2018-08-01 15:50:00,122.22,122.23,122.03,122.07,54100.0,122.22,122.23,122.03,122.07,54100.0
2018-08-02 09:30:00,121.93,122.76,121.93,122.18,23536.0,121.93,122.76,121.93,122.18,23536.0
2018-08-02 09:40:00,122.2,122.98,122.19,122.91,21093.0,122.2,122.98,122.19,122.91,21093.0
2018-08-02 09:50:00,122.88,123.49,122.85,123.27,25779.0,122.88,123.49,122.85,123.27,25779.0
2018-08-02 10:00:00,123.3,123.44,123.13,123.3,13280.0,123.3,123.44,123.13,123.3,13280.0
2018-08-02 10:10:00,123.29,123.76,123.13,123.75,15374.0,123.29,123.76,123.13,123.75,15374.0
2018-08-02 10:20:00,123.74,123.74,123.27,123.34,8614.0,123.74,123.74,123.27,123.34,8614.0
2018-08-02 10:30:00,123.34,123.67,123.1,123.61,74442.0,123.34,123.67,123.1,123.61,74442.0
2018-08-02 10:40:00,123.66,123.72,123.43,123.56,15975.0,123.66,123.72,123.43,123.56,15975.0
2018-08-02 10:50:00,123.6,123.81,123.53,123.81,16346.0,123.6,123.81,123.53,123.81,16346.0
2018-08-02 11:00:00,123.83,123.98,123.61,123.66,16353.0,123.83,123.98,123.61,123.66,16353.0
2018-08-02 11:10:00,123.68,123.89,123.55,123.81,13064.0,123.68,123.89,123.55,123.81,13064.0
2018-08-02 11:20:00,123.78,123.86,123.75,123.84,19183.0,123.78,123.86,123.75,123.84,19183.0
2018-08-02 11:30:00,123.84,124.36,123.81,124.34,24054.0,123.84,124.36,123.81,124.34,24054.0
2018-08-02 11:40:00,124.34,124.44,124.04,124.18,22638.0,124.34,124.44,124.04,124.18,22638.0
2018-08-02 11:50:00,124.2,124.27,124.09,124.27,14987.0,124.2,124.27,124.09,124.27,14987.0
2018-08-02 12:00:00,124.21,124.59,124.2,124.55,24661.0,124.21,124.59,124.2,124.55,24661.0
2018-08-02 12:10:00,124.57,124.67,124.51,124.66,25812.0,124.57,124.67,124.51,124.66,25812.0
2018-08-02 12:20:00,124.66,124.68,124.47,124.5,22922.0,124.66,124.68,124.47,124.5,22922.0
2018-08-02 12:30:00,124.48,124.51,124.31,124.31,15211.0,124.48,124.51,124.31,124.31,15211.0
2018-08-02 12:40:00,124.33,124.47,124.32,124.38,12596.0,124.33,124.47,124.32,124.38,12596.0
2018-08-02 12:50:00,124.38,124.45,124.33,124.36,13849.0,124.38,124.45,124.33,124.36,13849.0
2018-08-02 13:00:00,124.34,124.5,124.34,124.46,29169.0,124.34,124.5,124.34,124.46,29169.0
2018-08-02 13:10:00,124.46,124.48,124.35,124.42,23776.0,124.46,124.48,124.35,124.42,23776.0
2018-08-02 13:20:00,124.42,124.49,124.38,124.49,37464.0,124.42,124.49,124.38,124.49,37464.0
2018-08-02 13:30:00,124.49,124.5,124.4,124.43,23585.0,124.49,124.5,124.4,124.43,23585.0
2018-08-02 13:40:00,124.41,124.45,124.31,124.34,11566.0,124.41,124.45,124.31,124.34,11566.0
2018-08-02 13:50:00,124.32,124.39,124.26,124.37,13121.0,124.32,124.39,124.26,124.37,13121.0
2018-08-02 14:00:00,124.36,124.39,124.29,124.33,17231.0,124.36,124.39,124.29,124.33,17231.0
2018-08-02 14:10:00,124.31,124.38,124.22,124.25,24147.0,124.31,124.38,124.22,124.25,24147.0
2018-08-02 14:20:00,124.25,124.33,124.24,124.3,9838.0,124.25,124.33,124.24,124.3,9838.0
2018-08-02 14:30:00,124.28,124.35,124.27,124.35,21506.0,124.28,124.35,124.27,124.35,21506.0
2018-08-02 14:40:00,124.36,124.45,124.36,124.37,12507.0,124.36,124.45,124.36,124.37,12507.0
2018-08-02 14:50:00,124.39,124.39,124.29,124.34,13001.0,124.39,124.39,124.29,124.34,13001.0
2018-08-02 15:00:00,124.34,124.39,124.29,124.34,18627.0,124.34,124.39,124.29,124.34,18627.0
2018-08-02 15:10:00,124.34,124.38,124.31,124.38,19105.0,124.34,124.38,124.31,124.38,19105.0
2018-08-02 15:20:00,124.39,124.41,124.33,124.37,16754.0,124.39,124.41,124.33,124.37,16754.0
2018-08-02 15:30:00,124.37,124.39,124.29,124.33,71439.0,124.37,124.39,124.29,124.33,71439.0
2018-08-02 15:40:00,124.34,124.44,124.29,124.44,88893.0,124.34,124.44,124.29,124.44,88893.0
2018-08-02 15:50:00,124.45,124.48,124.31,124.36,188810.0,124.45,124.48,124.31,124.36,188810.0
2018-08-03 09:30:00,124.43,124.43,122.89,122.91,14531.0,124.43,124.43,122.89,122.91,14531.0
2018-08-03 09:40:00,122.91,123.61,122.81,122.97,18117.0,122.91,123.61,122.81,122.97,18117.0
2018-08-03 09:50:00,122.98,122.98,122.5,122.65,32283.0,122.98,122.98,122.5,122.65,32283.0
2018-08-03 10:00:00,122.69,123.05,122.67,122.78,5324.0,122.69,123.05,122.67,122.78,5324.0
2018-08-03 10:10:00,122.87,122.99,122.79,122.89,7600.0,122.87,122.99,122.79,122.89,7600.0
2018-08-03 10:20:00,122.83,123.06,122.79,123.06,6451.0,122.83,123.06,122.79,123.06,6451.0
2018-08-03 10:30:00,123.03,123.49,122.94,123.23,8006.0,123.03,123.49,122.94,123.23,8006.0
2018-08-03 10:40:00,123.22,123.41,122.95,122.95,11336.0,123.22,123.41,122.95,122.95,11336.0
2018-08-03 10:50:00,122.92,123.04,122.79,122.89,6700.0,122.92,123.04,122.79,122.89,6700.0
2018-08-03 11:00:00,122.95,123.08,122.84,123.06,13500.0,122.95,123.08,122.84,123.06,13500.0
2018-08-03 11:10:00,123.08,123.16,123.04,123.05,11907.0,123.08,123.16,123.04,123.05,11907.0
2018-08-03 11:20:00,123.06,123.12,122.99,123.12,7303.0,123.06,123.12,122.99,123.12,7303.0
2018-08-03 11:30:00,123.11,123.11,122.91,122.93,6244.0,123.11,123.11,122.91,122.93,6244.0
2018-08-03 11:40:00,122.93,123.06,122.82,122.83,13117.0,122.93,123.06,122.82,122.83,13117.0
2018-08-03 11:50:00,122.84,122.95,122.73,122.73,4884.0,122.84,122.95,122.73,122.73,4884.0
2018-08-03 12:00:00,122.72,122.86,122.72,122.78,10987.0,122.72,122.86,122.72,122.78,10987.0
2018-08-03 12:10:00,122.76,122.86,122.66,122.72,12710.0,122.76,122.86,122.66,122.72,12710.0
2018-08-03 12:20:00,122.76,122.77,122.68,122.76,6873.0,122.76,122.77,122.68,122.76,6873.0
2018-08-03 12:30:00,122.77,122.87,122.76,122.87,6626.0,122.77,122.87,122.76,122.87,6626.0
2018-08-03 12:40:00,122.88,122.88,122.79,122.79,5616.0,122.88,122.88,122.79,122.79,5616.0
2018-08-03 12:50:00,122.79,122.79,122.62,122.66,5515.0,122.79,122.79,122.62,122.66,5515.0
2018-08-03 13:00:00,122.67,122.74,122.66,122.73,4950.0,122.67,122.74,122.66,122.73,4950.0
2018-08-03 13:10:00,122.77,123.02,122.77,122.92,6437.0,122.77,123.02,122.77,122.92,6437.0
2018-08-03 13:20:00,122.93,122.95,122.89,122.92,4840.0,122.93,122.95,122.89,122.92,4840.0
2018-08-03 13:30:00,122.93,122.93,122.85,122.89,5159.0,122.93,122.93,122.85,122.89,5159.0
2018-08-03 13:40:00,122.86,122.88,122.83,122.88,10925.0,122.86,122.88,122.83,122.88,10925.0
2018-08-03 13:50:00,122.88,122.95,122.86,122.95,7888.0,122.88,122.95,122.86,122.95,7888.0
2018-08-03 14:00:00,122.95,123.08,122.95,123.04,7307.0,122.95,123.08,122.95,123.04,7307.0
2018-08-03 14:10:00,123.0,123.04,122.95,122.95,5940.0,123.0,123.04,122.95,122.95,5940.0
2018-08-03 14:20:00,122.98,123.03,122.9,123.03,8780.0,122.98,123.03,122.9,123.03,8780.0
2018-08-03 14:30:00,123.02,123.04,122.92,122.92,9464.0,123.02,123.04,122.92,122.92,9464.0
2018-08-03 14:40:00,122.94,123.11,122.93,123.1,4816.0,122.94,123.11,122.93,123.1,4816.0
2018-08-03 14:50:00,123.13,123.22,123.13,123.19,8997.0,123.13,123.22,123.13,123.19,8997.0
2018-08-03 15:00:00,123.19,123.31,123.17,123.27,6483.0,123.19,123.31,123.17,123.27,6483.0
2018-08-03 15:10:00,123.28,123.31,123.23,123.27,12274.0,123.28,123.31,123.23,123.27,12274.0
2018-08-03 15:20:00,123.31,123.32,123.24,123.3,8133.0,123.31,123.32,123.24,123.3,8133.0
2018-08-03 15:30:00,123.28,123.28,123.19,123.22,14791.0,123.28,123.28,123.19,123.22,14791.0
2018-08-03 15:40:00,123.23,123.26,123.14,123.2,36846.0,123.23,123.26,123.14,123.2,36846.0
2018-08-03 15:50:00,123.21,123.28,123.13,123.14,67858.0,123.21,123.28,123.13,123.14,67858.0
2018-08-06 09:30:00,123.07,123.07,121.92,122.55,23545.0,123.07,123.07,121.92,122.55,23545.0
2018-08-06 09:40:00,122.49,123.11,122.48,123.0,17072.0,122.49,123.11,122.48,123.0,17072.0
2018-08-06 09:50:00,122.91,123.32,122.7,123.16,23458.0,122.91,123.32,122.7,123.16,23458.0
2018-08-06 10:00:00,123.12,123.12,122.8,122.84,16147.0,123.12,123.12,122.8,122.84,16147.0
2018-08-06 10:10:00,122.89,123.11,122.79,122.83,15154.0,122.89,123.11,122.79,122.83,15154.0
2018-08-06 10:20:00,122.8,122.8,122.37,122.61,11697.0,122.8,122.8,122.37,122.61,11697.0
2018-08-06 10:30:00,122.66,122.71,122.5,122.54,11258.0,122.66,122.71,122.5,122.54,11258.0
2018-08-06 10:40:00,122.58,122.73,122.49,122.54,26407.0,122.58,122.73,122.49,122.54,26407.0
2018-08-06 10:50:00,122.56,122.65,122.44,122.53,13663.0,122.56,122.65,122.44,122.53,13663.0
2018-08-06 11:00:00,122.57,122.6,122.44,122.49,19556.0,122.57,122.6,122.44,122.49,19556.0
2018-08-06 11:10:00,122.49,122.77,122.47,122.5,17767.0,122.49,122.77,122.47,122.5,17767.0
2018-08-06 11:20:00,122.52,122.56,122.43,122.48,16206.0,122.52,122.56,122.43,122.48,16206.0
2018-08-06 11:30:00,122.48,122.73,122.45,122.7,16030.0,122.48,122.73,122.45,122.7,16030.0
2018-08-06 11:40:00,122.72,122.75,122.58,122.58,16423.0,122.72,122.75,122.58,122.58,16423.0
2018-08-06 11:50:00,122.57,122.57,122.47,122.48,15867.0,122.57,122.57,122.47,122.48,15867.0
2018-08-06 12:00:00,122.48,122.62,122.46,122.46,18391.0,122.48,122.62,122.46,122.46,18391.0
2018-08-06 12:10:00,122.46,122.55,122.46,122.49,23199.0,122.46,122.55,122.46,122.49,23199.0
2018-08-06 12:20:00,122.47,122.54,122.45,122.48,14241.0,122.47,122.54,122.45,122.48,14241.0
2018-08-06 12:30:00,122.49,122.51,122.35,122.35,16647.0,122.49,122.51,122.35,122.35,16647.0
2018-08-06 12:40:00,122.35,122.37,122.29,122.36,11025.0,122.35,122.37,122.29,122.36,11025.0
2018-08-06 12:50:00,122.36,122.4,122.32,122.34,17314.0,122.36,122.4,122.32,122.34,17314.0
2018-08-06 13:00:00,122.34,122.44,122.31,122.32,22190.0,122.34,122.44,122.31,122.32,22190.0
2018-08-06 13:10:00,122.33,122.4,122.32,122.35,14897.0,122.33,122.4,122.32,122.35,14897.0
2018-08-06 13:20:00,122.36,122.36,122.29,122.31,11199.0,122.36,122.36,122.29,122.31,11199.0
2018-08-06 13:30:00,122.31,122.35,122.14,122.17,22179.0,122.31,122.35,122.14,122.17,22179.0
2018-08-06 13:40:00,122.17,122.17,121.99,122.01,16592.0,122.17,122.17,121.99,122.01,16592.0
2018-08-06 13:50:00,122.02,122.05,121.93,121.99,14887.0,122.02,122.05,121.93,121.99,14887.0
2018-08-06 14:00:00,122.0,122.13,121.99,122.1,21101.0,122.0,122.13,121.99,122.1,21101.0
2018-08-06 14:10:00,122.1,122.44,122.03,122.29,40634.0,122.1,122.44,122.03,122.29,40634.0
2018-08-06 14:20:00,122.26,122.34,122.15,122.33,23714.0,122.26,122.34,122.15,122.33,23714.0
2018-08-06 14:30:00,122.32,122.53,122.32,122.44,21250.0,122.32,122.53,122.32,122.44,21250.0
2018-08-06 14:40:00,122.41,122.44,122.3,122.33,14760.0,122.41,122.44,122.3,122.33,14760.0
2018-08-06 14:50:00,122.31,122.32,122.03,122.04,21586.0,122.31,122.32,122.03,122.04,21586.0
2018-08-06 15:00:00,122.03,122.06,121.96,122.01,23280.0,122.03,122.06,121.96,122.01,23280.0
2018-08-06 15:10:00,122.01,122.01,121.79,121.81,43473.0,122.01,122.01,121.79,121.81,43473.0
2018-08-06 15:20:00,121.8,121.81,121.74,121.75,32627.0,121.8,121.81,121.74,121.75,32627.0
2018-08-06 15:30:00,121.76,121.94,121.75,121.91,41365.0,121.76,121.94,121.75,121.91,41365.0
2018-08-06 15:40:00,121.91,122.07,121.85,122.07,55553.0,121.91,122.07,121.85,122.07,55553.0
2018-08-06 15:50:00,122.08,122.2,121.88,122.15,143255.0,122.08,122.2,121.88,122.15,143255.0
2018-08-07 09:30:00,122.6,122.63,121.95,122.13,13542.0,122.6,122.63,121.95,122.13,13542.0
2018-08-07 09:40:00,122.16,122.46,122.11,122.43,12724.0,122.16,122.46,122.11,122.43,12724.0
2018-08-07 09:50:00,122.47,122.53,122.08,122.08,16618.0,122.47,122.53,122.08,122.08,16618.0
2018-08-07 10:00:00,122.13,122.43,122.08,122.43,22322.0,122.13,122.43,122.08,122.43,22322.0
2018-08-07 10:10:00,122.43,122.79,122.4,122.74,17767.0,122.43,122.79,122.4,122.74,17767.0
2018-08-07 10:20:00,122.78,122.86,122.51,122.57,16131.0,122.78,122.86,122.51,122.57,16131.0
2018-08-07 10:30:00,122.61,122.86,122.61,122.72,15528.0,122.61,122.86,122.61,122.72,15528.0
2018-08-07 10:40:00,122.71,122.71,122.41,122.43,12424.0,122.71,122.71,122.41,122.43,12424.0
2018-08-07 10:50:00,122.45,122.48,122.25,122.39,10020.0,122.45,122.48,122.25,122.39,10020.0
2018-08-07 11:00:00,122.4,122.48,122.35,122.38,13386.0,122.4,122.48,122.35,122.38,13386.0
2018-08-07 11:10:00,122.38,122.56,122.38,122.56,7751.0,122.38,122.56,122.38,122.56,7751.0
2018-08-07 11:20:00,122.56,122.62,122.4,122.53,11602.0,122.56,122.62,122.4,122.53,11602.0
2018-08-07 11:30:00,122.59,122.72,122.57,122.72,2772.0,122.59,122.72,122.57,122.72,2772.0
2018-08-07 11:40:00,122.7,122.8,122.63,122.8,6906.0,122.7,122.8,122.63,122.8,6906.0
2018-08-07 11:50:00,122.76,122.83,122.71,122.83,5723.0,122.76,122.83,122.71,122.83,5723.0
2018-08-07 12:00:00,122.78,122.86,122.63,122.63,7313.0,122.78,122.86,122.63,122.63,7313.0
2018-08-07 12:10:00,122.66,122.71,122.61,122.65,5281.0,122.66,122.71,122.61,122.65,5281.0
2018-08-07 12:20:00,122.63,122.77,122.63,122.74,5517.0,122.63,122.77,122.63,122.74,5517.0
2018-08-07 12:30:00,122.73,122.79,122.68,122.77,4902.0,122.73,122.79,122.68,122.77,4902.0
2018-08-07 12:40:00,122.77,122.81,122.74,122.79,4109.0,122.77,122.81,122.74,122.79,4109.0
2018-08-07 12:50:00,122.76,122.95,122.74,122.92,6638.0,122.76,122.95,122.74,122.92,6638.0
2018-08-07 13:00:00,122.93,123.1,122.73,122.81,64111.0,122.93,123.1,122.73,122.81,64111.0
2018-08-07 13:10:00,122.81,122.89,122.81,122.84,4310.0,122.81,122.89,122.81,122.84,4310.0
2018-08-07 13:20:00,122.85,122.91,122.73,122.78,10564.0,122.85,122.91,122.73,122.78,10564.0
2018-08-07 13:30:00,122.79,122.96,122.78,122.83,3870.0,122.79,122.96,122.78,122.83,3870.0
2018-08-07 13:40:00,122.84,122.99,122.82,122.96,2318.0,122.84,122.99,122.82,122.96,2318.0
2018-08-07 13:50:00,122.99,123.06,122.93,123.04,8822.0,122.99,123.06,122.93,123.04,8822.0
2018-08-07 14:00:00,123.02,123.25,123.01,123.13,8448.0,123.02,123.25,123.01,123.13,8448.0
2018-08-07 14:10:00,123.14,123.17,123.09,123.13,4601.0,123.14,123.17,123.09,123.13,4601.0
2018-08-07 14:20:00,123.11,123.11,123.04,123.08,7413.0,123.11,123.11,123.04,123.08,7413.0
2018-08-07 14:30:00,123.08,123.12,123.03,123.08,7078.0,123.08,123.12,123.03,123.08,7078.0
2018-08-07 14:40:00,123.09,123.18,123.06,123.17,5134.0,123.09,123.18,123.06,123.17,5134.0
2018-08-07 14:50:00,123.16,123.18,123.11,123.15,3715.0,123.16,123.18,123.11,123.15,3715.0
2018-08-07 15:00:00,123.14,123.16,123.04,123.14,9787.0,123.14,123.16,123.04,123.14,9787.0
2018-08-07 15:10:00,123.14,123.21,123.11,123.2,6954.0,123.14,123.21,123.11,123.2,6954.0
2018-08-07 15:20:00,123.2,123.24,123.12,123.16,11360.0,123.2,123.24,123.12,123.16,11360.0
2018-08-07 15:30:00,123.15,123.16,122.94,123.0,21958.0,123.15,123.16,122.94,123.0,21958.0
2018-08-07 15:40:00,123.03,123.03,122.85,122.89,22915.0,123.03,123.03,122.85,122.89,22915.0
2018-08-07 15:50:00,122.89,122.93,122.79,122.87,63485.0,122.89,122.93,122.79,122.87,63485.0
2018-08-08 09:30:00,122.82,123.52,122.42,123.11,7586.0,122.82,123.52,122.42,123.11,7586.0
2018-08-08 09:40:00,123.09,123.09,122.21,122.22,8329.0,123.09,123.09,122.21,122.22,8329.0
2018-08-08 09:50:00,122.22,122.43,122.18,122.26,6478.0,122.22,122.43,122.18,122.26,6478.0
2018-08-08 10:00:00,122.32,123.07,122.32,123.07,7329.0,122.32,123.07,122.32,123.07,7329.0
2018-08-08 10:10:00,123.02,123.34,122.85,123.1,5811.0,123.02,123.34,122.85,123.1,5811.0
2018-08-08 10:20:00,123.11,123.31,122.71,122.73,9863.0,123.11,123.31,122.71,122.73,9863.0
2018-08-08 10:30:00,122.73,123.21,122.73,122.99,4051.0,122.73,123.21,122.73,122.99,4051.0
2018-08-08 10:40:00,123.0,123.0,122.74,122.76,3718.0,123.0,123.0,122.74,122.76,3718.0
2018-08-08 10:50:00,122.75,123.0,122.74,122.97,4441.0,122.75,123.0,122.74,122.97,4441.0
2018-08-08 11:00:00,122.94,122.94,122.74,122.74,2891.0,122.94,122.94,122.74,122.74,2891.0
2018-08-08 11:10:00,122.75,122.75,122.52,122.56,4814.0,122.75,122.75,122.52,122.56,4814.0
2018-08-08 11:20:00,122.49,122.56,122.25,122.29,4127.0,122.49,122.56,122.25,122.29,4127.0
2018-08-08 11:30:00,122.34,122.39,122.31,122.34,4056.0,122.34,122.39,122.31,122.34,4056.0
2018-08-08 11:40:00,122.37,122.55,122.37,122.54,3800.0,122.37,122.55,122.37,122.54,3800.0
2018-08-08 11:50:00,122.58,122.58,122.32,122.32,5000.0,122.58,122.58,122.32,122.32,5000.0
2018-08-08 12:00:00,122.35,122.47,122.35,122.44,5822.0,122.35,122.47,122.35,122.44,5822.0
2018-08-08 12:10:00,122.45,122.62,122.45,122.53,4350.0,122.45,122.62,122.45,122.53,4350.0
2018-08-08 12:20:00,122.51,122.51,122.36,122.4,2848.0,122.51,122.51,122.36,122.4,2848.0
2018-08-08 12:30:00,122.41,122.57,122.39,122.53,2428.0,122.41,122.57,122.39,122.53,2428.0
2018-08-08 12:40:00,122.53,122.53,122.41,122.43,3800.0,122.53,122.53,122.41,122.43,3800.0
2018-08-08 12:50:00,122.42,122.54,122.36,122.54,2500.0,122.42,122.54,122.36,122.54,2500.0
2018-08-08 13:00:00,122.58,122.58,122.47,122.55,2926.0,122.58,122.58,122.47,122.55,2926.0
2018-08-08 13:10:00,122.58,122.66,122.53,122.58,2000.0,122.58,122.66,122.53,122.58,2000.0
2018-08-08 13:20:00,122.57,122.72,122.52,122.65,5626.0,122.57,122.72,122.52,122.65,5626.0
2018-08-08 13:30:00,122.69,122.72,122.45,122.46,5511.0,122.69,122.72,122.45,122.46,5511.0
2018-08-08 13:40:00,122.45,122.45,122.08,122.25,17037.0,122.45,122.45,122.08,122.25,17037.0
2018-08-08 13:50:00,122.27,122.33,122.22,122.33,3302.0,122.27,122.33,122.22,122.33,3302.0
2018-08-08 14:00:00,122.33,122.37,122.22,122.25,3400.0,122.33,122.37,122.22,122.25,3400.0
2018-08-08 14:10:00,122.22,122.27,122.11,122.16,7271.0,122.22,122.27,122.11,122.16,7271.0
2018-08-08 14:20:00,122.14,122.14,122.04,122.06,5048.0,122.14,122.14,122.04,122.06,5048.0
2018-08-08 14:30:00,122.09,122.09,121.98,122.04,6016.0,122.09,122.09,121.98,122.04,6016.0
2018-08-08 14:40:00,122.05,122.07,121.97,122.0,9025.0,122.05,122.07,121.97,122.0,9025.0
2018-08-08 14:50:00,121.98,122.04,121.93,121.98,4787.0,121.98,122.04,121.93,121.98,4787.0
2018-08-08 15:00:00,122.0,122.0,121.91,121.95,6455.0,122.0,122.0,121.91,121.95,6455.0
2018-08-08 15:10:00,121.96,122.09,121.96,122.05,7979.0,121.96,122.09,121.96,122.05,7979.0
2018-08-08 15:20:00,122.04,122.21,121.96,122.15,9863.0,122.04,122.21,121.96,122.15,9863.0
2018-08-08 15:30:00,122.17,122.2,121.98,122.0,11804.0,122.17,122.2,121.98,122.0,11804.0
2018-08-08 15:40:00,122.03,122.05,121.91,121.96,16358.0,122.03,122.05,121.91,121.96,16358.0
2018-08-08 15:50:00,121.97,122.07,121.95,121.97,55863.0,121.97,122.07,121.95,121.97,55863.0
2018-08-09 09:30:00,122.2,122.71,121.71,122.54,18609.0,122.2,122.71,121.71,122.54,18609.0
2018-08-09 09:40:00,122.59,122.63,122.35,122.36,3809.0,122.59,122.63,122.35,122.36,3809.0
2018-08-09 09:50:00,122.47,122.57,122.28,122.42,8075.0,122.47,122.57,122.28,122.42,8075.0
2018-08-09 10:00:00,122.47,122.76,122.39,122.69,3690.0,122.47,122.76,122.39,122.69,3690.0
2018-08-09 10:10:00,122.8,122.96,122.8,122.89,4129.0,122.8,122.96,122.8,122.89,4129.0
2018-08-09 10:20:00,122.9,122.9,122.39,122.39,12298.0,122.9,122.9,122.39,122.39,12298.0
2018-08-09 10:30:00,122.46,122.66,122.42,122.48,6454.0,122.46,122.66,122.42,122.48,6454.0
2018-08-09 10:40:00,122.45,122.49,122.4,122.4,5972.0,122.45,122.49,122.4,122.4,5972.0
2018-08-09 10:50:00,122.44,122.44,122.25,122.42,8403.0,122.44,122.44,122.25,122.42,8403.0
2018-08-09 11:00:00,122.45,122.45,122.14,122.17,19335.0,122.45,122.45,122.14,122.17,19335.0
2018-08-09 11:10:00,122.2,122.38,122.1,122.27,8540.0,122.2,122.38,122.1,122.27,8540.0
2018-08-09 11:20:00,122.3,122.35,122.15,122.3,7710.0,122.3,122.35,122.15,122.3,7710.0
2018-08-09 11:30:00,122.27,122.57,122.17,122.34,16038.0,122.27,122.57,122.17,122.34,16038.0
2018-08-09 11:40:00,122.32,122.33,122.01,122.01,5230.0,122.32,122.33,122.01,122.01,5230.0
2018-08-09 11:50:00,121.99,122.09,121.9,121.9,5090.0,121.99,122.09,121.9,121.9,5090.0
2018-08-09 12:00:00,121.87,121.95,121.74,121.74,13792.0,121.87,121.95,121.74,121.74,13792.0
2018-08-09 12:10:00,121.77,121.91,121.7,121.88,8656.0,121.77,121.91,121.7,121.88,8656.0
2018-08-09 12:20:00,121.85,121.91,121.56,121.82,11593.0,121.85,121.91,121.56,121.82,11593.0
2018-08-09 12:30:00,121.82,121.9,121.73,121.78,9603.0,121.82,121.9,121.73,121.78,9603.0
2018-08-09 12:40:00,121.76,121.76,121.56,121.72,11196.0,121.76,121.76,121.56,121.72,11196.0
2018-08-09 12:50:00,121.74,121.81,121.64,121.76,7987.0,121.74,121.81,121.64,121.76,7987.0
2018-08-09 13:00:00,121.81,121.99,121.76,121.98,3856.0,121.81,121.99,121.76,121.98,3856.0
2018-08-09 13:10:00,121.95,122.13,121.95,122.13,2424.0,121.95,122.13,121.95,122.13,2424.0
2018-08-09 13:20:00,122.17,122.2,122.13,122.2,5548.0,122.17,122.2,122.13,122.2,5548.0
2018-08-09 13:30:00,122.19,122.24,122.15,122.15,4899.0,122.19,122.24,122.15,122.15,4899.0
2018-08-09 13:40:00,122.08,122.19,122.06,122.19,5208.0,122.08,122.19,122.06,122.19,5208.0
2018-08-09 13:50:00,122.19,122.33,122.17,122.32,4473.0,122.19,122.33,122.17,122.32,4473.0
2018-08-09 14:00:00,122.32,122.4,122.32,122.36,4684.0,122.32,122.4,122.32,122.36,4684.0
2018-08-09 14:10:00,122.37,122.37,122.16,122.19,4124.0,122.37,122.37,122.16,122.19,4124.0
2018-08-09 14:20:00,122.19,122.2,121.99,122.13,6460.0,122.19,122.2,121.99,122.13,6460.0
2018-08-09 14:30:00,122.13,122.22,122.13,122.17,2079.0,122.13,122.22,122.13,122.17,2079.0
2018-08-09 14:40:00,122.18,122.18,122.09,122.1,3950.0,122.18,122.18,122.09,122.1,3950.0
2018-08-09 14:50:00,122.1,122.1,121.95,121.97,3957.0,122.1,122.1,121.95,121.97,3957.0
2018-08-09 15:00:00,121.95,121.95,121.87,121.88,5055.0,121.95,121.95,121.87,121.88,5055.0
2018-08-09 15:10:00,121.87,121.92,121.86,121.92,4036.0,121.87,121.92,121.86,121.92,4036.0
2018-08-09 15:20:00,121.89,121.9,121.83,121.84,4739.0,121.89,121.9,121.83,121.84,4739.0
2018-08-09 15:30:00,121.84,121.85,121.73,121.73,6653.0,121.84,121.85,121.73,121.73,6653.0
2018-08-09 15:40:00,121.74,121.84,121.65,121.68,14761.0,121.74,121.84,121.65,121.68,14761.0
2018-08-09 15:50:00,121.68,121.72,121.6,121.7,56966.0,121.68,121.72,121.6,121.7,56966.0
2018-08-10 09:30:00,120.79,121.78,120.42,121.78,16472.0,120.79,121.78,120.42,121.78,16472.0
2018-08-10 09:40:00,121.7,122.03,121.7,121.75,4594.0,121.7,122.03,121.7,121.75,4594.0
2018-08-10 09:50:00,121.75,121.79,121.38,121.79,5680.0,121.75,121.79,121.38,121.79,5680.0
2018-08-10 10:00:00,121.84,121.94,121.56,121.75,7445.0,121.84,121.94,121.56,121.75,7445.0
2018-08-10 10:10:00,121.81,122.03,121.64,122.01,5132.0,121.81,122.03,121.64,122.01,5132.0
2018-08-10 10:20:00,121.99,121.99,121.57,121.7,26990.0,121.99,121.99,121.57,121.7,26990.0
2018-08-10 10:30:00,121.63,121.77,121.49,121.71,4725.0,121.63,121.77,121.49,121.71,4725.0
2018-08-10 10:40:00,121.63,121.63,121.29,121.59,3238.0,121.63,121.63,121.29,121.59,3238.0
2018-08-10 10:50:00,121.57,121.6,121.29,121.38,6958.0,121.57,121.6,121.29,121.38,6958.0
2018-08-10 11:00:00,121.38,121.47,121.28,121.43,8908.0,121.38,121.47,121.28,121.43,8908.0
2018-08-10 11:10:00,121.37,121.5,121.34,121.44,3512.0,121.37,121.5,121.34,121.44,3512.0
2018-08-10 11:20:00,121.48,121.73,121.44,121.47,8365.0,121.48,121.73,121.44,121.47,8365.0
2018-08-10 11:30:00,121.52,121.65,121.51,121.65,3914.0,121.52,121.65,121.51,121.65,3914.0
2018-08-10 11:40:00,121.66,121.68,121.47,121.57,4671.0,121.66,121.68,121.47,121.57,4671.0
2018-08-10 11:50:00,121.59,121.64,121.49,121.52,2600.0,121.59,121.64,121.49,121.52,2600.0
2018-08-10 12:00:00,121.55,121.57,121.38,121.4,5131.0,121.55,121.57,121.38,121.4,5131.0
2018-08-10 12:10:00,121.34,121.49,121.33,121.49,7738.0,121.34,121.49,121.33,121.49,7738.0
2018-08-10 12:20:00,121.49,121.56,121.45,121.51,3029.0,121.49,121.56,121.45,121.51,3029.0
2018-08-10 12:30:00,121.51,121.64,121.47,121.57,3428.0,121.51,121.64,121.47,121.57,3428.0
2018-08-10 12:40:00,121.55,121.6,121.46,121.47,4010.0,121.55,121.6,121.46,121.47,4010.0
2018-08-10 12:50:00,121.48,121.49,121.41,121.48,4017.0,121.48,121.49,121.41,121.48,4017.0
2018-08-10 13:00:00,121.48,121.53,121.32,121.33,6011.0,121.48,121.53,121.32,121.33,6011.0
2018-08-10 13:10:00,121.34,121.34,121.14,121.16,5817.0,121.34,121.34,121.14,121.16,5817.0
2018-08-10 13:20:00,121.16,121.33,121.12,121.3,6600.0,121.16,121.33,121.12,121.3,6600.0
2018-08-10 13:30:00,121.36,121.36,121.1,121.1,4878.0,121.36,121.36,121.1,121.1,4878.0
2018-08-10 13:40:00,121.1,121.13,120.94,120.94,4208.0,121.1,121.13,120.94,120.94,4208.0
2018-08-10 13:50:00,120.97,121.0,120.92,121.0,4489.0,120.97,121.0,120.92,121.0,4489.0
2018-08-10 14:00:00,121.02,121.12,120.99,121.07,5579.0,121.02,121.12,120.99,121.07,5579.0
2018-08-10 14:10:00,121.07,121.16,121.04,121.11,4073.0,121.07,121.16,121.04,121.11,4073.0
2018-08-10 14:20:00,121.09,121.1,120.63,120.7,6732.0,121.09,121.1,120.63,120.7,6732.0
2018-08-10 14:30:00,120.69,120.7,120.63,120.66,7367.0,120.69,120.7,120.63,120.66,7367.0
2018-08-10 14:40:00,120.65,120.85,120.62,120.81,6667.0,120.65,120.85,120.62,120.81,6667.0
2018-08-10 14:50:00,120.8,120.87,120.78,120.83,6836.0,120.8,120.87,120.78,120.83,6836.0
2018-08-10 15:00:00,120.8,120.8,120.68,120.69,10652.0,120.8,120.8,120.68,120.69,10652.0
2018-08-10 15:10:00,120.68,120.98,120.68,120.98,5521.0,120.68,120.98,120.68,120.98,5521.0
2018-08-10 15:20:00,120.99,121.24,120.99,121.11,11611.0,120.99,121.24,120.99,121.11,11611.0
2018-08-10 15:30:00,121.12,121.13,121.03,121.13,11098.0,121.12,121.13,121.03,121.13,11098.0
2018-08-10 15:40:00,121.13,121.14,120.99,121.01,20174.0,121.13,121.14,120.99,121.01,20174.0
2018-08-10 15:50:00,121.0,121.22,120.99,121.14,47502.0,121.0,121.22,120.99,121.14,47502.0
2018-08-13 09:30:00,121.62,121.62,121.21,121.28,9872.0,121.62,121.62,121.21,121.28,9872.0
2018-08-13 09:40:00,121.48,121.78,121.22,121.65,6874.0,121.48,121.78,121.22,121.65,6874.0
2018-08-13 09:50:00,121.91,122.29,121.88,122.27,3056.0,121.91,122.29,121.88,122.27,3056.0
2018-08-13 10:00:00,122.34,122.34,122.02,122.26,9934.0,122.34,122.34,122.02,122.26,9934.0
2018-08-13 10:10:00,122.31,122.45,121.72,121.73,12662.0,122.31,122.45,121.72,121.73,12662.0
2018-08-13 10:20:00,121.79,121.82,121.45,121.53,4104.0,121.79,121.82,121.45,121.53,4104.0
2018-08-13 10:30:00,121.56,121.56,121.38,121.46,5196.0,121.56,121.56,121.38,121.46,5196.0
2018-08-13 10:40:00,121.47,121.47,121.28,121.35,6845.0,121.47,121.47,121.28,121.35,6845.0
2018-08-13 10:50:00,121.37,121.38,121.12,121.25,7906.0,121.37,121.38,121.12,121.25,7906.0
2018-08-13 11:00:00,121.31,121.4,121.17,121.17,3779.0,121.31,121.4,121.17,121.17,3779.0
2018-08-13 11:10:00,121.14,121.17,120.83,120.83,10873.0,121.14,121.17,120.83,120.83,10873.0
2018-08-13 11:20:00,120.82,121.08,120.82,121.04,6489.0,120.82,121.08,120.82,121.04,6489.0
2018-08-13 11:30:00,121.0,121.13,120.94,120.94,2972.0,121.0,121.13,120.94,120.94,2972.0
2018-08-13 11:40:00,120.96,121.15,120.96,121.06,3896.0,120.96,121.15,120.96,121.06,3896.0
2018-08-13 11:50:00,121.05,121.16,120.93,121.04,6367.0,121.05,121.16,120.93,121.04,6367.0
2018-08-13 12:00:00,121.03,121.14,120.94,121.06,5760.0,121.03,121.14,120.94,121.06,5760.0
2018-08-13 12:10:00,121.06,121.06,120.76,120.81,7361.0,121.06,121.06,120.76,120.81,7361.0
2018-08-13 12:20:00,120.77,120.77,120.5,120.58,6640.0,120.77,120.77,120.5,120.58,6640.0
2018-08-13 12:30:00,120.59,120.79,120.52,120.73,3272.0,120.59,120.79,120.52,120.73,3272.0
2018-08-13 12:40:00,120.81,120.88,120.5,120.54,8140.0,120.81,120.88,120.5,120.54,8140.0
2018-08-13 12:50:00,120.58,120.72,120.52,120.67,8600.0,120.58,120.72,120.52,120.67,8600.0
2018-08-13 13:00:00,120.66,120.66,120.49,120.51,3941.0,120.66,120.66,120.49,120.51,3941.0
2018-08-13 13:10:00,120.54,120.79,120.53,120.78,5176.0,120.54,120.79,120.53,120.78,5176.0
2018-08-13 13:20:00,120.82,120.94,120.8,120.92,5218.0,120.82,120.94,120.8,120.92,5218.0
2018-08-13 13:30:00,120.95,121.11,120.87,120.87,4934.0,120.95,121.11,120.87,120.87,4934.0
2018-08-13 13:40:00,120.93,121.04,120.93,120.98,1617.0,120.93,121.04,120.93,120.98,1617.0
2018-08-13 13:50:00,121.0,121.08,120.97,121.01,4000.0,121.0,121.08,120.97,121.01,4000.0
2018-08-13 14:00:00,121.03,121.41,121.02,121.37,19403.0,121.03,121.41,121.02,121.37,19403.0
2018-08-13 14:10:00,121.36,121.49,121.3,121.48,7211.0,121.36,121.49,121.3,121.48,7211.0
2018-08-13 14:20:00,121.43,121.59,121.42,121.54,7720.0,121.43,121.59,121.42,121.54,7720.0
2018-08-13 14:30:00,121.58,121.59,121.3,121.34,7439.0,121.58,121.59,121.3,121.34,7439.0
2018-08-13 14:40:00,121.35,121.35,121.22,121.26,2798.0,121.35,121.35,121.22,121.26,2798.0
2018-08-13 14:50:00,121.26,121.26,121.11,121.19,12140.0,121.26,121.26,121.11,121.19,12140.0
2018-08-13 15:00:00,121.2,121.28,121.15,121.28,18460.0,121.2,121.28,121.15,121.28,18460.0
2018-08-13 15:10:00,121.29,121.45,121.28,121.32,10105.0,121.29,121.45,121.28,121.32,10105.0
2018-08-13 15:20:00,121.31,121.31,121.21,121.21,6923.0,121.31,121.31,121.21,121.21,6923.0
2018-08-13 15:30:00,121.22,121.22,120.99,120.99,12413.0,121.22,121.22,120.99,120.99,12413.0
2018-08-13 15:40:00,120.98,121.13,120.94,120.99,20202.0,120.98,121.13,120.94,120.99,20202.0
2018-08-13 15:50:00,120.96,120.96,120.76,120.8,56207.0,120.96,120.96,120.76,120.8,56207.0
2018-08-14 09:30:00,120.93,121.13,120.1,120.83,6831.0,120.93,121.13,120.1,120.83,6831.0
2018-08-14 09:40:00,120.95,121.09,120.67,121.09,9383.0,120.95,121.09,120.67,121.09,9383.0
2018-08-14 09:50:00,121.05,121.19,120.71,121.15,12108.0,121.05,121.19,120.71,121.15,12108.0
2018-08-14 10:00:00,121.19,121.2,120.67,120.83,9473.0,121.19,121.2,120.67,120.83,9473.0
2018-08-14 10:10:00,120.96,121.33,120.96,121.31,8108.0,120.96,121.33,120.96,121.31,8108.0
2018-08-14 10:20:00,121.38,121.54,121.05,121.05,5870.0,121.38,121.54,121.05,121.05,5870.0
2018-08-14 10:30:00,121.03,121.17,121.01,121.11,7465.0,121.03,121.17,121.01,121.11,7465.0
2018-08-14 10:40:00,121.14,121.27,121.09,121.22,9200.0,121.14,121.27,121.09,121.22,9200.0
2018-08-14 10:50:00,121.25,121.3,121.19,121.23,12682.0,121.25,121.3,121.19,121.23,12682.0
2018-08-14 11:00:00,121.23,121.31,121.15,121.31,15267.0,121.23,121.31,121.15,121.31,15267.0
2018-08-14 11:10:00,121.3,121.36,121.18,121.21,16393.0,121.3,121.36,121.18,121.21,16393.0
2018-08-14 11:20:00,121.2,121.65,121.15,121.49,27459.0,121.2,121.65,121.15,121.49,27459.0
2018-08-14 11:30:00,121.54,121.61,121.43,121.57,7220.0,121.54,121.61,121.43,121.57,7220.0
2018-08-14 11:40:00,121.58,121.76,121.54,121.75,7527.0,121.58,121.76,121.54,121.75,7527.0
2018-08-14 11:50:00,121.7,121.7,121.48,121.54,6500.0,121.7,121.7,121.48,121.54,6500.0
2018-08-14 12:00:00,121.58,121.76,121.58,121.59,8508.0,121.58,121.76,121.58,121.59,8508.0
2018-08-14 12:10:00,121.57,121.72,121.5,121.72,5319.0,121.57,121.72,121.5,121.72,5319.0
2018-08-14 12:20:00,121.79,121.93,121.79,121.87,13145.0,121.79,121.93,121.79,121.87,13145.0
2018-08-14 12:30:00,121.85,121.87,121.65,121.72,6018.0,121.85,121.87,121.65,121.72,6018.0
2018-08-14 12:40:00,121.71,121.81,121.62,121.68,7117.0,121.71,121.81,121.62,121.68,7117.0
2018-08-14 12:50:00,121.69,121.75,121.53,121.6,5081.0,121.69,121.75,121.53,121.6,5081.0
2018-08-14 13:00:00,121.63,121.74,121.56,121.57,5702.0,121.63,121.74,121.56,121.57,5702.0
2018-08-14 13:10:00,121.57,121.69,121.45,121.56,7177.0,121.57,121.69,121.45,121.56,7177.0
2018-08-14 13:20:00,121.53,121.53,121.38,121.48,7340.0,121.53,121.53,121.38,121.48,7340.0
2018-08-14 13:30:00,121.48,121.55,121.4,121.48,9954.0,121.48,121.55,121.4,121.48,9954.0
2018-08-14 13:40:00,121.49,121.57,121.43,121.5,6610.0,121.49,121.57,121.43,121.5,6610.0
2018-08-14 13:50:00,121.52,121.58,121.45,121.53,11078.0,121.52,121.58,121.45,121.53,11078.0
2018-08-14 14:00:00,121.56,121.56,121.36,121.37,9057.0,121.56,121.56,121.36,121.37,9057.0
2018-08-14 14:10:00,121.39,121.46,121.39,121.44,11670.0,121.39,121.46,121.39,121.44,11670.0
2018-08-14 14:20:00,121.44,121.47,121.22,121.27,8333.0,121.44,121.47,121.22,121.27,8333.0
2018-08-14 14:30:00,121.29,121.44,121.28,121.36,9413.0,121.29,121.44,121.28,121.36,9413.0
2018-08-14 14:40:00,121.38,121.52,121.38,121.42,11105.0,121.38,121.52,121.38,121.42,11105.0
2018-08-14 14:50:00,121.43,121.49,121.37,121.41,9719.0,121.43,121.49,121.37,121.41,9719.0
2018-08-14 15:00:00,121.43,121.43,121.22,121.24,13754.0,121.43,121.43,121.22,121.24,13754.0
2018-08-14 15:10:00,121.27,121.32,121.18,121.21,10136.0,121.27,121.32,121.18,121.21,10136.0
2018-08-14 15:20:00,121.21,121.4,121.21,121.3,10444.0,121.21,121.4,121.21,121.3,10444.0
2018-08-14 15:30:00,121.29,121.38,121.29,121.38,11827.0,121.29,121.38,121.29,121.38,11827.0
2018-08-14 15:40:00,121.37,121.37,121.23,121.36,21210.0,121.37,121.37,121.23,121.36,21210.0
2018-08-14 15:50:00,121.36,121.37,121.14,121.2,80398.0,121.36,121.37,121.14,121.2,80398.0
2018-08-15 09:30:00,120.89,120.9,120.04,120.72,17569.0,120.89,120.9,120.04,120.72,17569.0
2018-08-15 09:40:00,120.73,120.73,120.28,120.29,3973.0,120.73,120.73,120.28,120.29,3973.0
2018-08-15 09:50:00,120.27,120.36,120.22,120.23,5094.0,120.27,120.36,120.22,120.23,5094.0
2018-08-15 10:00:00,120.25,120.68,120.17,120.56,44522.0,120.25,120.68,120.17,120.56,44522.0
2018-08-15 10:10:00,120.56,120.78,120.46,120.63,20421.0,120.56,120.78,120.46,120.63,20421.0
2018-08-15 10:20:00,120.64,120.64,120.47,120.5,9114.0,120.64,120.64,120.47,120.5,9114.0
2018-08-15 10:30:00,120.47,120.83,120.41,120.83,19953.0,120.47,120.83,120.41,120.83,19953.0
2018-08-15 10:40:00,120.8,120.8,120.39,120.45,9931.0,120.8,120.8,120.39,120.45,9931.0
2018-08-15 10:50:00,120.43,120.55,120.36,120.46,16989.0,120.43,120.55,120.36,120.46,16989.0
2018-08-15 11:00:00,120.43,120.65,120.38,120.64,14397.0,120.43,120.65,120.38,120.64,14397.0
2018-08-15 11:10:00,120.65,120.75,120.47,120.52,6240.0,120.65,120.75,120.47,120.52,6240.0
2018-08-15 11:20:00,120.49,120.8,120.45,120.72,8951.0,120.49,120.8,120.45,120.72,8951.0
2018-08-15 11:30:00,120.68,120.76,120.61,120.65,18602.0,120.68,120.76,120.61,120.65,18602.0
2018-08-15 11:40:00,120.65,120.65,120.34,120.41,8985.0,120.65,120.65,120.34,120.41,8985.0
2018-08-15 11:50:00,120.37,120.37,120.17,120.17,5784.0,120.37,120.37,120.17,120.17,5784.0
2018-08-15 12:00:00,120.16,120.43,120.15,120.29,56606.0,120.16,120.43,120.15,120.29,56606.0
2018-08-15 12:10:00,120.3,120.4,120.22,120.28,24165.0,120.3,120.4,120.22,120.28,24165.0
2018-08-15 12:20:00,120.27,120.41,120.21,120.39,10642.0,120.27,120.41,120.21,120.39,10642.0
2018-08-15 12:30:00,120.41,120.5,120.31,120.36,9164.0,120.41,120.5,120.31,120.36,9164.0
2018-08-15 12:40:00,120.39,120.39,120.15,120.18,12035.0,120.39,120.39,120.15,120.18,12035.0
2018-08-15 12:50:00,120.19,120.27,120.1,120.24,31513.0,120.19,120.27,120.1,120.24,31513.0
2018-08-15 13:00:00,120.22,120.46,120.21,120.37,10437.0,120.22,120.46,120.21,120.37,10437.0
2018-08-15 13:10:00,120.38,120.42,120.34,120.37,10125.0,120.38,120.42,120.34,120.37,10125.0
2018-08-15 13:20:00,120.36,120.43,120.29,120.38,9631.0,120.36,120.43,120.29,120.38,9631.0
2018-08-15 13:30:00,120.38,120.38,120.28,120.38,10594.0,120.38,120.38,120.28,120.38,10594.0
2018-08-15 13:40:00,120.36,120.46,120.35,120.38,8267.0,120.36,120.46,120.35,120.38,8267.0
2018-08-15 13:50:00,120.38,120.41,120.22,120.22,10491.0,120.38,120.41,120.22,120.22,10491.0
2018-08-15 14:00:00,120.21,120.28,120.18,120.21,20833.0,120.21,120.28,120.18,120.21,20833.0
2018-08-15 14:10:00,120.2,120.26,120.02,120.1,15881.0,120.2,120.26,120.02,120.1,15881.0
2018-08-15 14:20:00,120.07,120.23,119.82,119.82,26739.0,120.07,120.23,119.82,119.82,26739.0
2018-08-15 14:30:00,119.76,119.91,119.58,119.86,11512.0,119.76,119.91,119.58,119.86,11512.0
2018-08-15 14:40:00,119.81,119.89,119.69,119.89,13774.0,119.81,119.89,119.69,119.89,13774.0
2018-08-15 14:50:00,119.89,120.2,119.86,120.19,28129.0,119.89,120.2,119.86,120.19,28129.0
2018-08-15 15:00:00,120.2,120.29,120.01,120.07,35360.0,120.2,120.29,120.01,120.07,35360.0
2018-08-15 15:10:00,120.06,120.07,119.94,120.03,18506.0,120.06,120.07,119.94,120.03,18506.0
2018-08-15 15:20:00,120.03,120.1,119.99,120.01,30352.0,120.03,120.1,119.99,120.01,30352.0
2018-08-15 15:30:00,120.05,120.32,120.04,120.19,59162.0,120.05,120.32,120.04,120.19,59162.0
2018-08-15 15:40:00,120.17,120.23,120.08,120.22,29706.0,120.17,120.23,120.08,120.22,29706.0
2018-08-15 15:50:00,120.19,120.3,120.12,120.21,130824.0,120.19,120.3,120.12,120.21,130824.0
2018-08-16 09:30:00,120.47,120.52,119.87,120.52,10290.0,120.47,120.52,119.87,120.52,10290.0
2018-08-16 09:40:00,120.61,120.7,120.48,120.59,4104.0,120.61,120.7,120.48,120.59,4104.0
2018-08-16 09:50:00,120.62,120.73,120.4,120.4,5690.0,120.62,120.73,120.4,120.4,5690.0
2018-08-16 10:00:00,120.38,121.17,120.38,121.02,8016.0,120.38,121.17,120.38,121.02,8016.0
2018-08-16 10:10:00,121.01,121.03,120.81,120.81,8297.0,121.01,121.03,120.81,120.81,8297.0
2018-08-16 10:20:00,120.81,120.95,120.79,120.86,5632.0,120.81,120.95,120.79,120.86,5632.0
2018-08-16 10:30:00,120.9,121.34,120.9,121.03,11775.0,120.9,121.34,120.9,121.03,11775.0
2018-08-16 10:40:00,121.07,121.26,120.93,121.26,6100.0,121.07,121.26,120.93,121.26,6100.0
2018-08-16 10:50:00,121.24,121.42,120.95,121.36,6792.0,121.24,121.42,120.95,121.36,6792.0
2018-08-16 11:00:00,121.36,121.52,121.36,121.44,10549.0,121.36,121.52,121.36,121.44,10549.0
2018-08-16 11:10:00,121.45,121.6,121.42,121.51,8597.0,121.45,121.6,121.42,121.51,8597.0
2018-08-16 11:20:00,121.53,121.85,121.5,121.75,7745.0,121.53,121.85,121.5,121.75,7745.0
2018-08-16 11:30:00,121.7,121.74,121.51,121.55,9001.0,121.7,121.74,121.51,121.55,9001.0
2018-08-16 11:40:00,121.53,121.76,121.46,121.75,8527.0,121.53,121.76,121.46,121.75,8527.0
2018-08-16 11:50:00,121.74,121.91,121.64,121.86,6318.0,121.74,121.91,121.64,121.86,6318.0
2018-08-16 12:00:00,121.87,121.99,121.86,121.94,6098.0,121.87,121.99,121.86,121.94,6098.0
2018-08-16 12:10:00,121.92,121.94,121.8,121.9,5401.0,121.92,121.94,121.8,121.9,5401.0
2018-08-16 12:20:00,121.88,121.88,121.76,121.77,3737.0,121.88,121.88,121.76,121.77,3737.0
2018-08-16 12:30:00,121.77,121.79,121.67,121.72,4518.0,121.77,121.79,121.67,121.72,4518.0
2018-08-16 12:40:00,121.69,121.69,121.6,121.65,3739.0,121.69,121.69,121.6,121.65,3739.0
2018-08-16 12:50:00,121.63,121.65,121.51,121.55,5649.0,121.63,121.65,121.51,121.55,5649.0
2018-08-16 13:00:00,121.53,121.65,121.48,121.51,12878.0,121.53,121.65,121.48,121.51,12878.0
2018-08-16 13:10:00,121.49,121.63,121.48,121.48,11603.0,121.49,121.63,121.48,121.48,11603.0
2018-08-16 13:20:00,121.51,121.77,121.47,121.58,19150.0,121.51,121.77,121.47,121.58,19150.0
2018-08-16 13:30:00,121.61,121.61,121.48,121.51,3332.0,121.61,121.61,121.48,121.51,3332.0
2018-08-16 13:40:00,121.53,121.59,121.38,121.38,3101.0,121.53,121.59,121.38,121.38,3101.0
2018-08-16 13:50:00,121.35,121.39,121.28,121.28,3043.0,121.35,121.39,121.28,121.28,3043.0
2018-08-16 14:00:00,121.25,121.35,121.13,121.22,13781.0,121.25,121.35,121.13,121.22,13781.0
2018-08-16 14:10:00,121.24,121.3,121.19,121.3,6216.0,121.24,121.3,121.19,121.3,6216.0
2018-08-16 14:20:00,121.3,121.35,121.17,121.17,6774.0,121.3,121.35,121.17,121.17,6774.0
2018-08-16 14:30:00,121.1,121.1,120.88,120.97,4672.0,121.1,121.1,120.88,120.97,4672.0
2018-08-16 14:40:00,120.96,120.99,120.89,120.98,5217.0,120.96,120.99,120.89,120.98,5217.0
2018-08-16 14:50:00,121.03,121.07,121.01,121.04,3196.0,121.03,121.07,121.01,121.04,3196.0
2018-08-16 15:00:00,121.05,121.16,121.03,121.11,7896.0,121.05,121.16,121.03,121.11,7896.0
2018-08-16 15:10:00,121.09,121.14,121.05,121.09,7177.0,121.09,121.14,121.05,121.09,7177.0
2018-08-16 15:20:00,121.07,121.22,121.03,121.11,8074.0,121.07,121.22,121.03,121.11,8074.0
2018-08-16 15:30:00,121.12,121.15,120.98,120.98,13027.0,121.12,121.15,120.98,120.98,13027.0
2018-08-16 15:40:00,120.98,121.01,120.93,120.93,15728.0,120.98,121.01,120.93,120.93,15728.0
2018-08-16 15:50:00,120.93,121.03,120.83,121.03,36018.0,120.93,121.03,120.83,121.03,36018.0
2018-08-17 09:30:00,121.0,121.41,120.73,121.41,17546.0,121.0,121.41,120.73,121.41,17546.0
2018-08-17 09:40:00,121.39,121.5,120.65,120.65,192351.0,121.39,121.5,120.65,120.65,192351.0
2018-08-17 09:50:00,120.67,120.67,119.87,119.95,11848.0,120.67,120.67,119.87,119.95,11848.0
2018-08-17 10:00:00,119.9,120.06,119.74,119.93,15017.0,119.9,120.06,119.74,119.93,15017.0
2018-08-17 10:10:00,119.99,120.64,119.99,120.28,6387.0,119.99,120.64,119.99,120.28,6387.0
2018-08-17 10:20:00,120.3,120.38,119.99,120.01,9750.0,120.3,120.38,119.99,120.01,9750.0
2018-08-17 10:30:00,120.05,120.18,119.96,120.01,13509.0,120.05,120.18,119.96,120.01,13509.0
2018-08-17 10:40:00,120.07,120.23,120.0,120.12,5550.0,120.07,120.23,120.0,120.12,5550.0
2018-08-17 10:50:00,120.11,120.23,120.02,120.02,5123.0,120.11,120.23,120.02,120.02,5123.0
2018-08-17 11:00:00,120.02,120.22,120.01,120.15,7277.0,120.02,120.22,120.01,120.15,7277.0
2018-08-17 11:10:00,120.16,120.31,120.13,120.31,4654.0,120.16,120.31,120.13,120.31,4654.0
2018-08-17 11:20:00,120.33,120.37,120.15,120.15,2504.0,120.33,120.37,120.15,120.15,2504.0
2018-08-17 11:30:00,120.21,120.26,120.11,120.17,4627.0,120.21,120.26,120.11,120.17,4627.0
2018-08-17 11:40:00,120.17,120.37,120.13,120.23,8866.0,120.17,120.37,120.13,120.23,8866.0
2018-08-17 11:50:00,120.24,120.24,120.08,120.15,4755.0,120.24,120.24,120.08,120.15,4755.0
2018-08-17 12:00:00,120.15,120.37,120.14,120.36,5640.0,120.15,120.37,120.14,120.36,5640.0
2018-08-17 12:10:00,120.37,120.46,120.19,120.2,15706.0,120.37,120.46,120.19,120.2,15706.0
2018-08-17 12:20:00,120.21,120.22,120.14,120.22,4904.0,120.21,120.22,120.14,120.22,4904.0
2018-08-17 12:30:00,120.19,120.21,120.06,120.09,3948.0,120.19,120.21,120.06,120.09,3948.0
2018-08-17 12:40:00,120.09,120.09,120.0,120.05,2200.0,120.09,120.09,120.0,120.05,2200.0
2018-08-17 12:50:00,120.06,120.11,119.95,119.95,11650.0,120.06,120.11,119.95,119.95,11650.0
2018-08-17 13:00:00,119.99,120.1,119.96,120.0,10058.0,119.99,120.1,119.96,120.0,10058.0
2018-08-17 13:10:00,120.03,120.03,119.9,119.96,16400.0,120.03,120.03,119.9,119.96,16400.0
2018-08-17 13:20:00,119.98,120.0,119.92,119.98,12376.0,119.98,120.0,119.92,119.98,12376.0
2018-08-17 13:30:00,119.98,120.09,119.97,120.08,6005.0,119.98,120.09,119.97,120.08,6005.0
2018-08-17 13:40:00,120.09,120.09,119.99,120.01,11174.0,120.09,120.09,119.99,120.01,11174.0
2018-08-17 13:50:00,120.03,120.1,120.0,120.05,5727.0,120.03,120.1,120.0,120.05,5727.0
2018-08-17 14:00:00,120.03,120.34,120.01,120.3,15985.0,120.03,120.34,120.01,120.3,15985.0
2018-08-17 14:10:00,120.3,120.3,120.11,120.22,10567.0,120.3,120.3,120.11,120.22,10567.0
2018-08-17 14:20:00,120.15,120.23,120.13,120.15,5328.0,120.15,120.23,120.13,120.15,5328.0
2018-08-17 14:30:00,120.19,120.24,120.1,120.11,4078.0,120.19,120.24,120.1,120.11,4078.0
2018-08-17 14:40:00,120.11,120.31,120.11,120.28,6299.0,120.11,120.31,120.11,120.28,6299.0
2018-08-17 14:50:00,120.27,120.43,120.26,120.32,6514.0,120.27,120.43,120.26,120.32,6514.0
2018-08-17 15:00:00,120.36,120.36,120.21,120.22,10228.0,120.36,120.36,120.21,120.22,10228.0
2018-08-17 15:10:00,120.21,120.3,120.21,120.28,5238.0,120.21,120.3,120.21,120.28,5238.0
2018-08-17 15:20:00,120.27,120.32,120.15,120.15,7843.0,120.27,120.32,120.15,120.15,7843.0
2018-08-17 15:30:00,120.12,120.24,120.08,120.17,13846.0,120.12,120.24,120.08,120.17,13846.0
2018-08-17 15:40:00,120.19,120.3,120.17,120.19,23627.0,120.19,120.3,120.17,120.19,23627.0
2018-08-17 15:50:00,120.19,120.34,120.15,120.27,49167.0,120.19,120.34,120.15,120.27,49167.0
2018-08-20 09:30:00,120.9,121.29,120.84,121.27,19830.0,120.9,121.29,120.84,121.27,19830.0
2018-08-20 09:40:00,121.27,121.3,120.83,121.24,18652.0,121.27,121.3,120.83,121.24,18652.0
2018-08-20 09:50:00,121.24,121.24,120.72,120.72,12520.0,121.24,121.24,120.72,120.72,12520.0
2018-08-20 10:00:00,120.75,120.8,120.49,120.56,8462.0,120.75,120.8,120.49,120.56,8462.0
2018-08-20 10:10:00,120.59,120.62,120.14,120.42,233047.0,120.59,120.62,120.14,120.42,233047.0
2018-08-20 10:20:00,120.41,120.61,120.4,120.58,9402.0,120.41,120.61,120.4,120.58,9402.0
2018-08-20 10:30:00,120.6,120.61,120.01,120.01,11298.0,120.6,120.61,120.01,120.01,11298.0
2018-08-20 10:40:00,119.93,120.04,119.53,119.94,21044.0,119.93,120.04,119.53,119.94,21044.0
2018-08-20 10:50:00,119.98,120.2,119.94,120.17,9397.0,119.98,120.2,119.94,120.17,9397.0
2018-08-20 11:00:00,120.1,120.32,120.03,120.2,12791.0,120.1,120.32,120.03,120.2,12791.0
2018-08-20 11:10:00,120.19,120.26,119.99,120.23,8265.0,120.19,120.26,119.99,120.23,8265.0
2018-08-20 11:20:00,120.23,120.26,120.09,120.12,8383.0,120.23,120.26,120.09,120.12,8383.0
2018-08-20 11:30:00,120.16,120.16,120.01,120.1,6707.0,120.16,120.16,120.01,120.1,6707.0
2018-08-20 11:40:00,120.13,120.35,120.1,120.32,8848.0,120.13,120.35,120.1,120.32,8848.0
2018-08-20 11:50:00,120.32,120.43,120.27,120.39,11118.0,120.32,120.43,120.27,120.39,11118.0
2018-08-20 12:00:00,120.42,120.54,120.37,120.41,13624.0,120.42,120.54,120.37,120.41,13624.0
2018-08-20 12:10:00,120.43,120.61,120.38,120.58,34148.0,120.43,120.61,120.38,120.58,34148.0
2018-08-20 12:20:00,120.61,120.9,120.61,120.77,17168.0,120.61,120.9,120.61,120.77,17168.0
2018-08-20 12:30:00,120.83,120.83,120.65,120.72,3703.0,120.83,120.83,120.65,120.72,3703.0
2018-08-20 12:40:00,120.68,120.7,120.64,120.66,4667.0,120.68,120.7,120.64,120.66,4667.0
2018-08-20 12:50:00,120.66,120.81,120.65,120.81,5254.0,120.66,120.81,120.65,120.81,5254.0
2018-08-20 13:00:00,120.83,120.84,120.73,120.78,6249.0,120.83,120.84,120.73,120.78,6249.0
2018-08-20 13:10:00,120.83,120.85,120.74,120.76,4431.0,120.83,120.85,120.74,120.76,4431.0
2018-08-20 13:20:00,120.77,120.86,120.4,120.75,25612.0,120.77,120.86,120.4,120.75,25612.0
2018-08-20 13:30:00,120.75,120.81,120.67,120.76,10594.0,120.75,120.81,120.67,120.76,10594.0
2018-08-20 13:40:00,120.73,120.73,120.55,120.59,10337.0,120.73,120.73,120.55,120.59,10337.0
2018-08-20 13:50:00,120.58,120.61,120.47,120.5,9027.0,120.58,120.61,120.47,120.5,9027.0
2018-08-20 14:00:00,120.53,120.57,120.44,120.55,17543.0,120.53,120.57,120.44,120.55,17543.0
2018-08-20 14:10:00,120.56,120.61,120.51,120.53,15961.0,120.56,120.61,120.51,120.53,15961.0
2018-08-20 14:20:00,120.51,120.63,120.44,120.61,18266.0,120.51,120.63,120.44,120.61,18266.0
2018-08-20 14:30:00,120.62,121.03,120.62,120.84,27672.0,120.62,121.03,120.62,120.84,27672.0
2018-08-20 14:40:00,120.81,120.83,120.68,120.73,9727.0,120.81,120.83,120.68,120.73,9727.0
2018-08-20 14:50:00,120.72,120.74,120.66,120.66,6093.0,120.72,120.74,120.66,120.66,6093.0
2018-08-20 15:00:00,120.66,120.73,120.57,120.73,16776.0,120.66,120.73,120.57,120.73,16776.0
2018-08-20 15:10:00,120.74,120.84,120.72,120.73,13830.0,120.74,120.84,120.72,120.73,13830.0
2018-08-20 15:20:00,120.76,120.76,120.65,120.67,17056.0,120.76,120.76,120.65,120.67,17056.0
2018-08-20 15:30:00,120.64,120.67,120.55,120.55,16847.0,120.64,120.67,120.55,120.55,16847.0
2018-08-20 15:40:00,120.55,120.59,120.44,120.51,38593.0,120.55,120.59,120.44,120.51,38593.0
2018-08-20 15:50:00,120.51,120.57,120.29,120.34,115819.0,120.51,120.57,120.29,120.34,115819.0
2018-08-21 09:30:00,120.76,122.49,120.76,122.09,276512.0,120.76,122.49,120.76,122.09,276512.0
2018-08-21 09:40:00,122.1,122.47,121.71,122.42,11983.0,122.1,122.47,121.71,122.42,11983.0
2018-08-21 09:50:00,122.46,122.75,122.43,122.68,10340.0,122.46,122.75,122.43,122.68,10340.0
2018-08-21 10:00:00,122.62,123.06,122.61,122.93,29307.0,122.62,123.06,122.61,122.93,29307.0
2018-08-21 10:10:00,122.94,123.04,122.63,122.69,43606.0,122.94,123.04,122.63,122.69,43606.0
2018-08-21 10:20:00,122.69,124.0,122.48,123.21,175382.0,122.69,124.0,122.48,123.21,175382.0
2018-08-21 10:30:00,123.1,123.41,122.89,123.39,169552.0,123.1,123.41,122.89,123.39,169552.0
2018-08-21 10:40:00,123.44,123.54,123.01,123.05,16976.0,123.44,123.54,123.01,123.05,16976.0
2018-08-21 10:50:00,123.1,123.1,122.68,122.71,36270.0,123.1,123.1,122.68,122.71,36270.0
2018-08-21 11:00:00,122.76,122.79,122.09,122.41,27595.0,122.76,122.79,122.09,122.41,27595.0
2018-08-21 11:10:00,122.43,122.45,122.0,122.0,9716.0,122.43,122.45,122.0,122.0,9716.0
2018-08-21 11:20:00,122.05,122.35,121.83,122.24,135446.0,122.05,122.35,121.83,122.24,135446.0
2018-08-21 11:30:00,122.28,122.61,122.11,122.27,120045.0,122.28,122.61,122.11,122.27,120045.0
2018-08-21 11:40:00,122.27,122.66,122.21,122.62,10274.0,122.27,122.66,122.21,122.62,10274.0
2018-08-21 11:50:00,122.62,122.94,122.52,122.9,17501.0,122.62,122.94,122.52,122.9,17501.0
2018-08-21 12:00:00,122.89,123.02,122.82,122.93,11678.0,122.89,123.02,122.82,122.93,11678.0
2018-08-21 12:10:00,122.92,122.94,122.72,122.72,9679.0,122.92,122.94,122.72,122.72,9679.0
2018-08-21 12:20:00,122.73,122.73,122.63,122.66,6429.0,122.73,122.73,122.63,122.66,6429.0
2018-08-21 12:30:00,122.65,122.86,122.65,122.84,7154.0,122.65,122.86,122.65,122.84,7154.0
2018-08-21 12:40:00,122.84,123.1,122.8,122.97,11611.0,122.84,123.1,122.8,122.97,11611.0
2018-08-21 12:50:00,122.97,122.98,122.78,122.86,6594.0,122.97,122.98,122.78,122.86,6594.0
2018-08-21 13:00:00,122.96,122.98,122.82,122.94,10229.0,122.96,122.98,122.82,122.94,10229.0
2018-08-21 13:10:00,122.9,123.05,122.82,123.05,14352.0,122.9,123.05,122.82,123.05,14352.0
2018-08-21 13:20:00,123.07,123.14,122.98,122.99,9053.0,123.07,123.14,122.98,122.99,9053.0
2018-08-21 13:30:00,122.97,123.07,122.94,122.98,6482.0,122.97,123.07,122.94,122.98,6482.0
2018-08-21 13:40:00,122.99,122.99,122.85,122.91,10845.0,122.99,122.99,122.85,122.91,10845.0
2018-08-21 13:50:00,122.95,123.06,122.91,123.02,8487.0,122.95,123.06,122.91,123.02,8487.0
2018-08-21 14:00:00,122.99,122.99,122.81,122.84,7659.0,122.99,122.99,122.81,122.84,7659.0
2018-08-21 14:10:00,122.82,122.84,122.71,122.71,7222.0,122.82,122.84,122.71,122.71,7222.0
2018-08-21 14:20:00,122.77,122.85,122.74,122.81,6432.0,122.77,122.85,122.74,122.81,6432.0
2018-08-21 14:30:00,122.78,122.78,122.67,122.7,9255.0,122.78,122.78,122.67,122.7,9255.0
2018-08-21 14:40:00,122.7,122.71,122.38,122.38,7328.0,122.7,122.71,122.38,122.38,7328.0
2018-08-21 14:50:00,122.35,122.62,122.35,122.56,10651.0,122.35,122.62,122.35,122.56,10651.0
2018-08-21 15:00:00,122.56,122.6,122.48,122.53,11651.0,122.56,122.6,122.48,122.53,11651.0
2018-08-21 15:10:00,122.53,122.57,122.49,122.52,9427.0,122.53,122.57,122.49,122.52,9427.0
2018-08-21 15:20:00,122.52,122.52,122.39,122.43,14194.0,122.52,122.52,122.39,122.43,14194.0
2018-08-21 15:30:00,122.41,122.52,122.39,122.51,17236.0,122.41,122.52,122.39,122.51,17236.0
2018-08-21 15:40:00,122.51,122.52,122.31,122.45,29339.0,122.51,122.52,122.31,122.45,29339.0
2018-08-21 15:50:00,122.42,122.57,122.4,122.51,68306.0,122.42,122.57,122.4,122.51,68306.0
2018-08-22 09:30:00,122.28,123.59,121.68,123.31,38054.0,122.28,123.59,121.68,123.31,38054.0
2018-08-22 09:40:00,123.18,123.52,122.98,123.26,24115.0,123.18,123.52,122.98,123.26,24115.0
2018-08-22 09:50:00,123.25,123.68,122.96,123.66,27605.0,123.25,123.68,122.96,123.66,27605.0
2018-08-22 10:00:00,123.63,123.93,123.31,123.55,23330.0,123.63,123.93,123.31,123.55,23330.0
2018-08-22 10:10:00,123.5,123.51,123.26,123.35,13510.0,123.5,123.51,123.26,123.35,13510.0
2018-08-22 10:20:00,123.36,123.57,123.18,123.23,32251.0,123.36,123.57,123.18,123.23,32251.0
2018-08-22 10:30:00,123.09,123.11,122.88,122.98,14781.0,123.09,123.11,122.88,122.98,14781.0
2018-08-22 10:40:00,122.99,123.0,122.77,122.9,16829.0,122.99,123.0,122.77,122.9,16829.0
2018-08-22 10:50:00,122.86,123.73,122.86,123.73,41118.0,122.86,123.73,122.86,123.73,41118.0
2018-08-22 11:00:00,123.68,123.91,123.23,123.37,20312.0,123.68,123.91,123.23,123.37,20312.0
2018-08-22 11:10:00,123.36,123.45,123.28,123.35,10006.0,123.36,123.45,123.28,123.35,10006.0
2018-08-22 11:20:00,123.37,123.61,123.37,123.59,8511.0,123.37,123.61,123.37,123.59,8511.0
2018-08-22 11:30:00,123.55,124.1,123.55,123.64,37632.0,123.55,124.1,123.55,123.64,37632.0
2018-08-22 11:40:00,123.68,123.83,123.55,123.55,8753.0,123.68,123.83,123.55,123.55,8753.0
2018-08-22 11:50:00,123.6,123.69,123.42,123.65,9955.0,123.6,123.69,123.42,123.65,9955.0
2018-08-22 12:00:00,123.58,123.69,123.46,123.67,16351.0,123.58,123.69,123.46,123.67,16351.0
2018-08-22 12:10:00,123.58,123.61,123.45,123.61,3927.0,123.58,123.61,123.45,123.61,3927.0
2018-08-22 12:20:00,123.58,123.64,123.49,123.58,4946.0,123.58,123.64,123.49,123.58,4946.0
2018-08-22 12:30:00,123.6,123.6,123.42,123.43,5800.0,123.6,123.6,123.42,123.43,5800.0
2018-08-22 12:40:00,123.43,123.53,123.31,123.39,20136.0,123.43,123.53,123.31,123.39,20136.0
2018-08-22 12:50:00,123.34,123.37,123.11,123.11,3183.0,123.34,123.37,123.11,123.11,3183.0
2018-08-22 13:00:00,123.12,123.18,123.11,123.14,5689.0,123.12,123.18,123.11,123.14,5689.0
2018-08-22 13:10:00,123.16,123.23,123.07,123.22,17958.0,123.16,123.23,123.07,123.22,17958.0
2018-08-22 13:20:00,123.18,123.53,123.15,123.53,34248.0,123.18,123.53,123.15,123.53,34248.0
2018-08-22 13:30:00,123.49,123.55,123.41,123.42,7910.0,123.49,123.55,123.41,123.42,7910.0
2018-08-22 13:40:00,123.4,123.53,123.4,123.48,31833.0,123.4,123.53,123.4,123.48,31833.0
2018-08-22 13:50:00,123.46,123.6,123.42,123.51,36683.0,123.46,123.6,123.42,123.51,36683.0
2018-08-22 14:00:00,123.51,123.68,123.48,123.57,9767.0,123.51,123.68,123.48,123.57,9767.0
2018-08-22 14:10:00,123.53,123.56,123.42,123.47,10009.0,123.53,123.56,123.42,123.47,10009.0
2018-08-22 14:20:00,123.47,123.54,123.44,123.49,17279.0,123.47,123.54,123.44,123.49,17279.0
2018-08-22 14:30:00,123.5,123.57,123.48,123.52,11489.0,123.5,123.57,123.48,123.52,11489.0
2018-08-22 14:40:00,123.5,123.58,123.49,123.57,9171.0,123.5,123.58,123.49,123.57,9171.0
2018-08-22 14:50:00,123.55,123.61,123.55,123.57,8265.0,123.55,123.61,123.55,123.57,8265.0
2018-08-22 15:00:00,123.58,123.78,123.56,123.7,20567.0,123.58,123.78,123.56,123.7,20567.0
2018-08-22 15:10:00,123.71,123.84,123.71,123.8,19814.0,123.71,123.84,123.71,123.8,19814.0
2018-08-22 15:20:00,123.81,123.85,123.78,123.82,27085.0,123.81,123.85,123.78,123.82,27085.0
2018-08-22 15:30:00,123.81,124.01,123.78,123.99,26200.0,123.81,124.01,123.78,123.99,26200.0
2018-08-22 15:40:00,123.98,123.99,123.84,123.88,37428.0,123.98,123.99,123.84,123.88,37428.0
2018-08-22 15:50:00,123.87,124.0,123.8,123.87,159632.0,123.87,124.0,123.8,123.87,159632.0
2018-08-23 09:30:00,124.13,125.45,124.13,125.15,36407.0,124.13,125.45,124.13,125.15,36407.0
2018-08-23 09:40:00,125.28,125.43,124.81,124.9,15117.0,125.28,125.43,124.81,124.9,15117.0
2018-08-23 09:50:00,124.91,125.15,124.76,124.9,18309.0,124.91,125.15,124.76,124.9,18309.0
2018-08-23 10:00:00,124.9,124.96,124.52,124.63,24919.0,124.9,124.96,124.52,124.63,24919.0
2018-08-23 10:10:00,124.64,125.0,124.64,125.0,11438.0,124.64,125.0,124.64,125.0,11438.0
2018-08-23 10:20:00,125.06,125.17,124.95,125.07,9696.0,125.06,125.17,124.95,125.07,9696.0
2018-08-23 10:30:00,125.05,125.14,124.87,124.98,11690.0,125.05,125.14,124.87,124.98,11690.0
2018-08-23 10:40:00,124.98,125.03,124.74,124.8,13172.0,124.98,125.03,124.74,124.8,13172.0
2018-08-23 10:50:00,124.83,124.83,124.67,124.7,21922.0,124.83,124.83,124.67,124.7,21922.0
2018-08-23 11:00:00,124.64,124.73,124.4,124.48,33998.0,124.64,124.73,124.4,124.48,33998.0
2018-08-23 11:10:00,124.47,124.47,124.26,124.26,9501.0,124.47,124.47,124.26,124.26,9501.0
2018-08-23 11:20:00,124.27,124.39,124.2,124.28,10793.0,124.27,124.39,124.2,124.28,10793.0
2018-08-23 11:30:00,124.33,124.36,124.0,124.1,10481.0,124.33,124.36,124.0,124.1,10481.0
2018-08-23 11:40:00,124.07,124.07,123.88,123.95,7585.0,124.07,124.07,123.88,123.95,7585.0
2018-08-23 11:50:00,123.97,124.2,123.94,124.08,5476.0,123.97,124.2,123.94,124.08,5476.0
2018-08-23 12:00:00,124.09,124.13,124.0,124.04,5095.0,124.09,124.13,124.0,124.04,5095.0
2018-08-23 12:10:00,124.09,124.09,123.81,123.88,6865.0,124.09,124.09,123.81,123.88,6865.0
2018-08-23 12:20:00,123.89,124.12,123.88,124.12,7861.0,123.89,124.12,123.88,124.12,7861.0
2018-08-23 12:30:00,124.13,124.16,124.06,124.11,6513.0,124.13,124.16,124.06,124.11,6513.0
2018-08-23 12:40:00,124.11,124.27,124.11,124.23,10642.0,124.11,124.27,124.11,124.23,10642.0
2018-08-23 12:50:00,124.21,124.27,124.17,124.2,11337.0,124.21,124.27,124.17,124.2,11337.0
2018-08-23 13:00:00,124.23,124.25,124.21,124.23,5800.0,124.23,124.25,124.21,124.23,5800.0
2018-08-23 13:10:00,124.22,124.29,124.16,124.2,12511.0,124.22,124.29,124.16,124.2,12511.0
2018-08-23 13:20:00,124.17,124.3,124.17,124.3,8345.0,124.17,124.3,124.17,124.3,8345.0
2018-08-23 13:30:00,124.29,124.37,124.24,124.37,7412.0,124.29,124.37,124.24,124.37,7412.0
2018-08-23 13:40:00,124.37,124.53,124.37,124.37,8979.0,124.37,124.53,124.37,124.37,8979.0
2018-08-23 13:50:00,124.32,124.32,124.18,124.25,7995.0,124.32,124.32,124.18,124.25,7995.0
2018-08-23 14:00:00,124.22,124.44,124.22,124.37,11195.0,124.22,124.44,124.22,124.37,11195.0
2018-08-23 14:10:00,124.38,124.39,124.31,124.33,10124.0,124.38,124.39,124.31,124.33,10124.0
2018-08-23 14:20:00,124.35,124.4,124.35,124.37,3223.0,124.35,124.4,124.35,124.37,3223.0
2018-08-23 14:30:00,124.36,124.41,124.31,124.39,12624.0,124.36,124.41,124.31,124.39,12624.0
2018-08-23 14:40:00,124.39,124.56,124.36,124.52,13441.0,124.39,124.56,124.36,124.52,13441.0
2018-08-23 14:50:00,124.51,124.51,124.39,124.41,7774.0,124.51,124.51,124.39,124.41,7774.0
2018-08-23 15:00:00,124.39,124.4,124.29,124.37,12944.0,124.39,124.4,124.29,124.37,12944.0
2018-08-23 15:10:00,124.38,124.42,124.36,124.37,16104.0,124.38,124.42,124.36,124.37,16104.0
2018-08-23 15:20:00,124.38,124.39,124.28,124.28,24203.0,124.38,124.39,124.28,124.28,24203.0
2018-08-23 15:30:00,124.28,124.46,124.24,124.44,27138.0,124.28,124.46,124.24,124.44,27138.0
2018-08-23 15:40:00,124.44,124.63,124.34,124.34,31921.0,124.44,124.63,124.34,124.34,31921.0
2018-08-23 15:50:00,124.33,124.44,124.31,124.41,63300.0,124.33,124.44,124.31,124.41,63300.0
2018-08-24 09:30:00,124.5,125.24,124.48,125.05,19314.0,124.5,125.24,124.48,125.05,19314.0
2018-08-24 09:40:00,125.14,125.57,125.1,125.35,12500.0,125.14,125.57,125.1,125.35,12500.0
2018-08-24 09:50:00,125.42,125.61,125.39,125.58,7850.0,125.42,125.61,125.39,125.58,7850.0
2018-08-24 10:00:00,125.58,125.76,125.49,125.57,12225.0,125.58,125.76,125.49,125.57,12225.0
2018-08-24 10:10:00,125.56,125.57,125.45,125.51,20514.0,125.56,125.57,125.45,125.51,20514.0
2018-08-24 10:20:00,125.51,125.54,125.42,125.52,12767.0,125.51,125.54,125.42,125.52,12767.0
2018-08-24 10:30:00,125.52,125.71,125.49,125.68,7737.0,125.52,125.71,125.49,125.68,7737.0
2018-08-24 10:40:00,125.65,125.69,125.48,125.5,6659.0,125.65,125.69,125.48,125.5,6659.0
2018-08-24 10:50:00,125.49,125.68,125.47,125.62,11342.0,125.49,125.68,125.47,125.62,11342.0
2018-08-24 11:00:00,125.6,125.78,125.6,125.72,6592.0,125.6,125.78,125.6,125.72,6592.0
2018-08-24 11:10:00,125.76,125.87,125.76,125.83,15218.0,125.76,125.87,125.76,125.83,15218.0
2018-08-24 11:20:00,125.82,125.83,125.74,125.74,10632.0,125.82,125.83,125.74,125.74,10632.0
2018-08-24 11:30:00,125.75,125.95,125.74,125.88,13758.0,125.75,125.95,125.74,125.88,13758.0
2018-08-24 11:40:00,125.87,125.99,125.87,125.99,12419.0,125.87,125.99,125.87,125.99,12419.0
2018-08-24 11:50:00,125.98,125.98,125.8,125.83,20889.0,125.98,125.98,125.8,125.83,20889.0
2018-08-24 12:00:00,125.81,125.81,125.68,125.76,11589.0,125.81,125.81,125.68,125.76,11589.0
2018-08-24 12:10:00,125.74,125.77,125.7,125.74,12668.0,125.74,125.77,125.7,125.74,12668.0
2018-08-24 12:20:00,125.73,125.73,125.64,125.66,6646.0,125.73,125.73,125.64,125.66,6646.0
2018-08-24 12:30:00,125.67,125.68,125.49,125.6,17090.0,125.67,125.68,125.49,125.6,17090.0
2018-08-24 12:40:00,125.6,125.7,125.59,125.61,6700.0,125.6,125.7,125.59,125.61,6700.0
2018-08-24 12:50:00,125.62,125.63,125.58,125.62,5131.0,125.62,125.63,125.58,125.62,5131.0
2018-08-24 13:00:00,125.62,125.98,125.61,125.97,21459.0,125.62,125.98,125.61,125.97,21459.0
2018-08-24 13:10:00,125.98,126.33,125.97,126.07,26260.0,125.98,126.33,125.97,126.07,26260.0
2018-08-24 13:20:00,126.05,126.2,126.01,126.16,13066.0,126.05,126.2,126.01,126.16,13066.0
2018-08-24 13:30:00,126.14,126.17,125.99,126.08,24520.0,126.14,126.17,125.99,126.08,24520.0
2018-08-24 13:40:00,126.09,126.16,125.97,126.02,20997.0,126.09,126.16,125.97,126.02,20997.0
2018-08-24 13:50:00,126.02,126.07,125.65,125.65,34739.0,126.02,126.07,125.65,125.65,34739.0
2018-08-24 14:00:00,125.69,125.81,125.69,125.81,20400.0,125.69,125.81,125.69,125.81,20400.0
2018-08-24 14:10:00,125.8,125.9,125.78,125.84,6243.0,125.8,125.9,125.78,125.84,6243.0
2018-08-24 14:20:00,125.83,125.9,125.77,125.8,5206.0,125.83,125.9,125.77,125.8,5206.0
2018-08-24 14:30:00,125.81,125.84,125.62,125.67,7574.0,125.81,125.84,125.62,125.67,7574.0
2018-08-24 14:40:00,125.7,125.75,125.64,125.64,5099.0,125.7,125.75,125.64,125.64,5099.0
2018-08-24 14:50:00,125.6,125.65,125.46,125.52,10059.0,125.6,125.65,125.46,125.52,10059.0
2018-08-24 15:00:00,125.52,125.56,125.24,125.24,11765.0,125.52,125.56,125.24,125.24,11765.0
2018-08-24 15:10:00,125.25,125.47,125.24,125.43,5616.0,125.25,125.47,125.24,125.43,5616.0
2018-08-24 15:20:00,125.43,125.47,125.38,125.47,20486.0,125.43,125.47,125.38,125.47,20486.0
2018-08-24 15:30:00,125.45,125.45,125.31,125.34,14444.0,125.45,125.45,125.31,125.34,14444.0
2018-08-24 15:40:00,125.34,125.5,125.34,125.43,29499.0,125.34,125.5,125.34,125.43,29499.0
2018-08-24 15:50:00,125.44,125.46,125.29,125.43,66463.0,125.44,125.46,125.29,125.43,66463.0
2018-08-27 09:30:00,126.44,126.94,125.62,125.75,12644.0,126.44,126.94,125.62,125.75,12644.0
2018-08-27 09:40:00,125.83,126.15,125.75,125.9,5000.0,125.83,126.15,125.75,125.9,5000.0
2018-08-27 09:50:00,125.94,125.99,125.79,125.96,6930.0,125.94,125.99,125.79,125.96,6930.0
2018-08-27 10:00:00,125.99,126.0,125.54,125.58,9525.0,125.99,126.0,125.54,125.58,9525.0
2018-08-27 10:10:00,125.53,125.57,125.29,125.57,10982.0,125.53,125.57,125.29,125.57,10982.0
2018-08-27 10:20:00,125.6,125.61,125.26,125.37,13166.0,125.6,125.61,125.26,125.37,13166.0
2018-08-27 10:30:00,125.33,125.35,125.2,125.24,10580.0,125.33,125.35,125.2,125.24,10580.0
2018-08-27 10:40:00,125.29,125.88,125.29,125.63,12180.0,125.29,125.88,125.29,125.63,12180.0
2018-08-27 10:50:00,125.63,125.81,125.63,125.72,10902.0,125.63,125.81,125.63,125.72,10902.0
2018-08-27 11:00:00,125.75,125.75,125.62,125.64,8998.0,125.75,125.75,125.62,125.64,8998.0
2018-08-27 11:10:00,125.67,125.68,125.44,125.53,8951.0,125.67,125.68,125.44,125.53,8951.0
2018-08-27 11:20:00,125.5,125.59,125.34,125.34,11605.0,125.5,125.59,125.34,125.34,11605.0
2018-08-27 11:30:00,125.34,125.5,125.23,125.38,13320.0,125.34,125.5,125.23,125.38,13320.0
2018-08-27 11:40:00,125.37,125.54,125.37,125.47,6800.0,125.37,125.54,125.37,125.47,6800.0
2018-08-27 11:50:00,125.48,125.67,125.45,125.64,8739.0,125.48,125.67,125.45,125.64,8739.0
2018-08-27 12:00:00,125.67,125.8,125.61,125.8,11877.0,125.67,125.8,125.61,125.8,11877.0
2018-08-27 12:10:00,125.85,125.96,125.81,125.84,7564.0,125.85,125.96,125.81,125.84,7564.0
2018-08-27 12:20:00,125.83,125.98,125.71,125.91,13479.0,125.83,125.98,125.71,125.91,13479.0
2018-08-27 12:30:00,125.95,126.0,125.88,125.99,15706.0,125.95,126.0,125.88,125.99,15706.0
2018-08-27 12:40:00,125.95,125.98,125.77,125.77,6914.0,125.95,125.98,125.77,125.77,6914.0
2018-08-27 12:50:00,125.7,125.91,125.59,125.91,9863.0,125.7,125.91,125.59,125.91,9863.0
2018-08-27 13:00:00,125.91,126.0,125.77,125.77,7523.0,125.91,126.0,125.77,125.77,7523.0
2018-08-27 13:10:00,125.77,125.93,125.77,125.9,7975.0,125.77,125.93,125.77,125.9,7975.0
2018-08-27 13:20:00,125.92,126.11,125.84,125.88,15943.0,125.92,126.11,125.84,125.88,15943.0
2018-08-27 13:30:00,125.85,125.92,125.84,125.88,8371.0,125.85,125.92,125.84,125.88,8371.0
2018-08-27 13:40:00,125.91,126.02,125.84,126.02,8335.0,125.91,126.02,125.84,126.02,8335.0
2018-08-27 13:50:00,126.0,126.08,125.91,125.96,9794.0,126.0,126.08,125.91,125.96,9794.0
2018-08-27 14:00:00,126.0,126.05,125.85,125.85,9700.0,126.0,126.05,125.85,125.85,9700.0
2018-08-27 14:10:00,125.81,126.01,125.78,125.91,17599.0,125.81,126.01,125.78,125.91,17599.0
2018-08-27 14:20:00,125.91,126.15,125.89,125.96,11015.0,125.91,126.15,125.89,125.96,11015.0
2018-08-27 14:30:00,125.95,126.16,125.94,125.97,10745.0,125.95,126.16,125.94,125.97,10745.0
2018-08-27 14:40:00,125.97,126.12,125.95,126.04,8501.0,125.97,126.12,125.95,126.04,8501.0
2018-08-27 14:50:00,126.03,126.05,125.92,125.92,6418.0,126.03,126.05,125.92,125.92,6418.0
2018-08-27 15:00:00,125.93,126.22,125.88,126.08,12847.0,125.93,126.22,125.88,126.08,12847.0
2018-08-27 15:10:00,126.06,126.14,126.0,126.0,15391.0,126.06,126.14,126.0,126.0,15391.0
2018-08-27 15:20:00,126.01,126.08,125.98,126.02,16687.0,126.01,126.08,125.98,126.02,16687.0
2018-08-27 15:30:00,126.01,126.16,125.99,126.12,26072.0,126.01,126.16,125.99,126.12,26072.0
2018-08-27 15:40:00,126.12,126.31,126.12,126.3,42813.0,126.12,126.31,126.12,126.3,42813.0
2018-08-27 15:50:00,126.27,126.48,126.24,126.41,88450.0,126.27,126.48,126.24,126.41,88450.0
2018-08-28 09:30:00,126.25,126.95,126.15,126.49,10021.0,126.25,126.95,126.15,126.49,10021.0
2018-08-28 09:40:00,126.58,126.9,126.22,126.42,7547.0,126.58,126.9,126.22,126.42,7547.0
2018-08-28 09:50:00,126.3,126.36,126.08,126.3,4428.0,126.3,126.36,126.08,126.3,4428.0
2018-08-28 10:00:00,126.15,126.43,126.15,126.18,3787.0,126.15,126.43,126.15,126.18,3787.0
2018-08-28 10:10:00,126.24,126.36,126.19,126.2,4537.0,126.24,126.36,126.19,126.2,4537.0
2018-08-28 10:20:00,126.27,126.41,126.17,126.4,8471.0,126.27,126.41,126.17,126.4,8471.0
2018-08-28 10:30:00,126.32,126.44,126.22,126.36,5741.0,126.32,126.44,126.22,126.36,5741.0
2018-08-28 10:40:00,126.37,126.37,126.2,126.23,12112.0,126.37,126.37,126.2,126.23,12112.0
2018-08-28 10:50:00,126.24,126.92,126.24,126.86,8682.0,126.24,126.92,126.24,126.86,8682.0
2018-08-28 11:00:00,126.86,126.86,126.47,126.56,6292.0,126.86,126.86,126.47,126.56,6292.0
2018-08-28 11:10:00,126.52,126.71,126.52,126.62,6057.0,126.52,126.71,126.52,126.62,6057.0
2018-08-28 11:20:00,126.66,126.73,126.57,126.64,8152.0,126.66,126.73,126.57,126.64,8152.0
2018-08-28 11:30:00,126.66,126.67,126.41,126.46,5600.0,126.66,126.67,126.41,126.46,5600.0
2018-08-28 11:40:00,126.41,126.46,126.34,126.37,8069.0,126.41,126.46,126.34,126.37,8069.0
2018-08-28 11:50:00,126.35,126.46,126.29,126.31,18346.0,126.35,126.46,126.29,126.31,18346.0
2018-08-28 12:00:00,126.3,126.54,126.22,126.49,7833.0,126.3,126.54,126.22,126.49,7833.0
2018-08-28 12:10:00,126.5,126.57,126.47,126.55,6147.0,126.5,126.57,126.47,126.55,6147.0
2018-08-28 12:20:00,126.59,126.64,126.45,126.46,3764.0,126.59,126.64,126.45,126.46,3764.0
2018-08-28 12:30:00,126.45,126.49,126.38,126.39,6224.0,126.45,126.49,126.38,126.39,6224.0
2018-08-28 12:40:00,126.39,126.54,126.39,126.52,2900.0,126.39,126.54,126.39,126.52,2900.0
2018-08-28 12:50:00,126.56,126.56,126.36,126.39,5174.0,126.56,126.56,126.36,126.39,5174.0
2018-08-28 13:00:00,126.41,126.46,126.39,126.43,5027.0,126.41,126.46,126.39,126.43,5027.0
2018-08-28 13:10:00,126.4,126.52,126.39,126.51,5809.0,126.4,126.52,126.39,126.51,5809.0
2018-08-28 13:20:00,126.48,126.54,126.25,126.29,9672.0,126.48,126.54,126.25,126.29,9672.0
2018-08-28 13:30:00,126.31,126.42,126.29,126.42,3814.0,126.31,126.42,126.29,126.42,3814.0
2018-08-28 13:40:00,126.39,126.43,126.34,126.4,3831.0,126.39,126.43,126.34,126.4,3831.0
2018-08-28 13:50:00,126.43,126.43,126.37,126.43,4763.0,126.43,126.43,126.37,126.43,4763.0
2018-08-28 14:00:00,126.45,126.53,126.42,126.47,5964.0,126.45,126.53,126.42,126.47,5964.0
2018-08-28 14:10:00,126.51,126.51,126.45,126.45,2305.0,126.51,126.51,126.45,126.45,2305.0
2018-08-28 14:20:00,126.47,126.49,126.44,126.48,5631.0,126.47,126.49,126.44,126.48,5631.0
2018-08-28 14:30:00,126.46,126.5,126.44,126.49,6702.0,126.46,126.5,126.44,126.49,6702.0
2018-08-28 14:40:00,126.46,126.6,126.46,126.57,3652.0,126.46,126.6,126.46,126.57,3652.0
2018-08-28 14:50:00,126.59,126.61,126.52,126.56,3526.0,126.59,126.61,126.52,126.56,3526.0
2018-08-28 15:00:00,126.55,126.57,126.51,126.54,3524.0,126.55,126.57,126.51,126.54,3524.0
2018-08-28 15:10:00,126.52,126.62,126.51,126.62,5718.0,126.52,126.62,126.51,126.62,5718.0
2018-08-28 15:20:00,126.59,126.59,126.5,126.56,8196.0,126.59,126.59,126.5,126.56,8196.0
2018-08-28 15:30:00,126.55,126.66,126.5,126.63,9516.0,126.55,126.66,126.5,126.63,9516.0
2018-08-28 15:40:00,126.63,126.66,126.6,126.64,15980.0,126.63,126.66,126.6,126.64,15980.0
2018-08-28 15:50:00,126.61,126.61,126.42,126.59,35458.0,126.61,126.61,126.42,126.59,35458.0
2018-08-29 09:30:00,126.56,126.79,126.22,126.61,9848.0,126.56,126.79,126.22,126.61,9848.0
2018-08-29 09:40:00,126.73,126.73,126.37,126.38,5473.0,126.73,126.73,126.37,126.38,5473.0
2018-08-29 09:50:00,126.37,126.4,126.12,126.26,10084.0,126.37,126.4,126.12,126.26,10084.0
2018-08-29 10:00:00,126.22,126.59,126.17,126.54,9058.0,126.22,126.59,126.17,126.54,9058.0
2018-08-29 10:10:00,126.56,126.77,126.54,126.61,18529.0,126.56,126.77,126.54,126.61,18529.0
2018-08-29 10:20:00,126.62,126.72,126.56,126.65,5694.0,126.62,126.72,126.56,126.65,5694.0
2018-08-29 10:30:00,126.63,126.71,126.46,126.52,6369.0,126.63,126.71,126.46,126.52,6369.0
2018-08-29 10:40:00,126.53,126.72,126.53,126.64,7609.0,126.53,126.72,126.53,126.64,7609.0
2018-08-29 10:50:00,126.66,126.79,126.62,126.66,7601.0,126.66,126.79,126.62,126.66,7601.0
2018-08-29 11:00:00,126.67,126.71,126.53,126.55,3091.0,126.67,126.71,126.53,126.55,3091.0
2018-08-29 11:10:00,126.55,126.61,126.46,126.56,10101.0,126.55,126.61,126.46,126.56,10101.0
2018-08-29 11:20:00,126.55,126.59,126.46,126.5,7307.0,126.55,126.59,126.46,126.5,7307.0
2018-08-29 11:30:00,126.46,126.56,126.45,126.47,5683.0,126.46,126.56,126.45,126.47,5683.0
2018-08-29 11:40:00,126.47,126.54,126.41,126.52,33562.0,126.47,126.54,126.41,126.52,33562.0
2018-08-29 11:50:00,126.52,126.85,126.52,126.69,17549.0,126.52,126.85,126.52,126.69,17549.0
2018-08-29 12:00:00,126.71,126.72,126.51,126.69,6717.0,126.71,126.72,126.51,126.69,6717.0
2018-08-29 12:10:00,126.68,126.75,126.67,126.74,6592.0,126.68,126.75,126.67,126.74,6592.0
2018-08-29 12:20:00,126.75,126.78,126.6,126.6,7264.0,126.75,126.78,126.6,126.6,7264.0
2018-08-29 12:30:00,126.63,126.68,126.6,126.63,6348.0,126.63,126.68,126.6,126.63,6348.0
2018-08-29 12:40:00,126.61,126.62,126.52,126.54,6360.0,126.61,126.62,126.52,126.54,6360.0
2018-08-29 12:50:00,126.52,126.56,126.48,126.48,3030.0,126.52,126.56,126.48,126.48,3030.0
2018-08-29 13:00:00,126.48,126.48,126.38,126.44,6182.0,126.48,126.48,126.38,126.44,6182.0
2018-08-29 13:10:00,126.47,126.47,126.32,126.33,7389.0,126.47,126.47,126.32,126.33,7389.0
2018-08-29 13:20:00,126.35,126.39,126.3,126.36,9013.0,126.35,126.39,126.3,126.36,9013.0
2018-08-29 13:30:00,126.4,126.45,126.32,126.32,6489.0,126.4,126.45,126.32,126.32,6489.0
2018-08-29 13:40:00,126.32,126.35,126.26,126.3,8308.0,126.32,126.35,126.26,126.3,8308.0
2018-08-29 13:50:00,126.29,126.35,126.26,126.26,6354.0,126.29,126.35,126.26,126.26,6354.0
2018-08-29 14:00:00,126.26,126.34,126.26,126.32,6160.0,126.26,126.34,126.26,126.32,6160.0
2018-08-29 14:10:00,126.34,126.42,126.29,126.38,9717.0,126.34,126.42,126.29,126.38,9717.0
2018-08-29 14:20:00,126.39,126.44,126.32,126.32,5839.0,126.39,126.44,126.32,126.32,5839.0
2018-08-29 14:30:00,126.28,126.5,126.28,126.46,8375.0,126.28,126.5,126.28,126.46,8375.0
2018-08-29 14:40:00,126.46,126.5,126.44,126.5,4566.0,126.46,126.5,126.44,126.5,4566.0
2018-08-29 14:50:00,126.48,126.5,126.35,126.43,11700.0,126.48,126.5,126.35,126.43,11700.0
2018-08-29 15:00:00,126.43,126.52,126.4,126.43,30494.0,126.43,126.52,126.4,126.43,30494.0
2018-08-29 15:10:00,126.43,126.48,126.38,126.43,12781.0,126.43,126.48,126.38,126.43,12781.0
2018-08-29 15:20:00,126.45,126.45,126.26,126.26,19092.0,126.45,126.45,126.26,126.26,19092.0
2018-08-29 15:30:00,126.26,126.35,126.25,126.33,29682.0,126.26,126.35,126.25,126.33,29682.0
2018-08-29 15:40:00,126.33,126.37,126.28,126.35,23576.0,126.33,126.37,126.28,126.35,23576.0
2018-08-29 15:50:00,126.37,126.4,126.18,126.19,94420.0,126.37,126.4,126.18,126.19,94420.0
2018-08-30 09:30:00,126.34,126.45,125.78,126.03,9931.0,126.34,126.45,125.78,126.03,9931.0
2018-08-30 09:40:00,126.05,126.19,125.76,125.79,4757.0,126.05,126.19,125.76,125.79,4757.0
2018-08-30 09:50:00,125.72,125.85,125.59,125.59,4862.0,125.72,125.85,125.59,125.59,4862.0
2018-08-30 10:00:00,125.57,125.77,125.57,125.69,5332.0,125.57,125.77,125.57,125.69,5332.0
2018-08-30 10:10:00,125.69,125.9,125.69,125.88,6477.0,125.69,125.9,125.69,125.88,6477.0
2018-08-30 10:20:00,125.91,125.99,125.84,125.87,4286.0,125.91,125.99,125.84,125.87,4286.0
2018-08-30 10:30:00,125.83,125.86,125.68,125.78,4206.0,125.83,125.86,125.68,125.78,4206.0
2018-08-30 10:40:00,125.82,125.84,125.63,125.64,5192.0,125.82,125.84,125.63,125.64,5192.0
2018-08-30 10:50:00,125.65,126.03,125.64,125.87,6196.0,125.65,126.03,125.64,125.87,6196.0
2018-08-30 11:00:00,125.91,126.01,125.76,125.81,3510.0,125.91,126.01,125.76,125.81,3510.0
2018-08-30 11:10:00,125.81,125.85,125.73,125.73,4378.0,125.81,125.85,125.73,125.73,4378.0
2018-08-30 11:20:00,125.76,125.77,125.61,125.61,4424.0,125.76,125.77,125.61,125.61,4424.0
2018-08-30 11:30:00,125.68,125.72,125.59,125.64,6501.0,125.68,125.72,125.59,125.64,6501.0
2018-08-30 11:40:00,125.67,125.83,125.67,125.83,2900.0,125.67,125.83,125.67,125.83,2900.0
2018-08-30 11:50:00,125.83,125.84,125.72,125.79,5327.0,125.83,125.84,125.72,125.79,5327.0
2018-08-30 12:00:00,125.72,125.72,125.56,125.56,3355.0,125.72,125.72,125.56,125.56,3355.0
2018-08-30 12:10:00,125.61,125.73,125.57,125.7,3200.0,125.61,125.73,125.57,125.7,3200.0
2018-08-30 12:20:00,125.71,125.76,125.66,125.69,2606.0,125.71,125.76,125.66,125.69,2606.0
2018-08-30 12:30:00,125.71,125.82,125.69,125.81,3890.0,125.71,125.82,125.69,125.81,3890.0
2018-08-30 12:40:00,125.81,125.82,125.73,125.79,6828.0,125.81,125.82,125.73,125.79,6828.0
2018-08-30 12:50:00,125.8,125.97,125.8,125.93,5404.0,125.8,125.97,125.8,125.93,5404.0
2018-08-30 13:00:00,125.98,126.03,125.94,125.97,3700.0,125.98,126.03,125.94,125.97,3700.0
2018-08-30 13:10:00,126.01,126.03,125.86,125.86,3164.0,126.01,126.03,125.86,125.86,3164.0
2018-08-30 13:20:00,125.9,125.9,125.82,125.85,3572.0,125.9,125.9,125.82,125.85,3572.0
2018-08-30 13:30:00,125.88,125.93,125.85,125.86,2852.0,125.88,125.93,125.85,125.86,2852.0
2018-08-30 13:40:00,125.9,125.91,125.84,125.84,3187.0,125.9,125.91,125.84,125.84,3187.0
2018-08-30 13:50:00,125.87,125.87,125.76,125.77,4889.0,125.87,125.87,125.76,125.77,4889.0
2018-08-30 14:00:00,125.8,125.88,125.62,125.69,14436.0,125.8,125.88,125.62,125.69,14436.0
2018-08-30 14:10:00,125.68,125.71,125.32,125.32,6274.0,125.68,125.71,125.32,125.32,6274.0
2018-08-30 14:20:00,125.35,125.66,125.31,125.54,22331.0,125.35,125.66,125.31,125.54,22331.0
2018-08-30 14:30:00,125.55,125.85,125.55,125.8,4840.0,125.55,125.85,125.55,125.8,4840.0
2018-08-30 14:40:00,125.8,126.01,125.76,126.01,8788.0,125.8,126.01,125.76,126.01,8788.0
2018-08-30 14:50:00,126.02,126.02,125.9,125.97,6911.0,126.02,126.02,125.9,125.97,6911.0
2018-08-30 15:00:00,125.92,126.04,125.85,126.0,15014.0,125.92,126.04,125.85,126.0,15014.0
2018-08-30 15:10:00,126.02,126.06,125.92,126.06,11550.0,126.02,126.06,125.92,126.06,11550.0
2018-08-30 15:20:00,126.09,126.09,126.0,126.02,4647.0,126.09,126.09,126.0,126.02,4647.0
2018-08-30 15:30:00,126.03,126.05,125.95,126.02,13066.0,126.03,126.05,125.95,126.02,13066.0
2018-08-30 15:40:00,126.04,126.08,125.89,125.89,24310.0,126.04,126.08,125.89,125.89,24310.0
2018-08-30 15:50:00,125.92,125.96,125.8,125.91,46221.0,125.92,125.96,125.8,125.91,46221.0
2018-08-31 09:30:00,125.89,126.56,125.89,126.39,9176.0,125.89,126.56,125.89,126.39,9176.0
2018-08-31 09:40:00,126.62,126.65,126.4,126.4,4100.0,126.62,126.65,126.4,126.4,4100.0
2018-08-31 09:50:00,126.35,126.7,126.35,126.7,3993.0,126.35,126.7,126.35,126.7,3993.0
2018-08-31 10:00:00,126.58,126.72,126.49,126.67,5869.0,126.58,126.72,126.49,126.67,5869.0
2018-08-31 10:10:00,126.7,126.78,126.6,126.69,4400.0,126.7,126.78,126.6,126.69,4400.0
2018-08-31 10:20:00,126.75,126.94,126.75,126.78,10990.0,126.75,126.94,126.75,126.78,10990.0
2018-08-31 10:30:00,126.86,126.86,126.52,126.58,3414.0,126.86,126.86,126.52,126.58,3414.0
2018-08-31 10:40:00,126.56,126.56,126.28,126.33,4323.0,126.56,126.56,126.28,126.33,4323.0
2018-08-31 10:50:00,126.34,126.54,126.29,126.54,5393.0,126.34,126.54,126.29,126.54,5393.0
2018-08-31 11:00:00,126.57,126.82,126.54,126.77,7997.0,126.57,126.82,126.54,126.77,7997.0
2018-08-31 11:10:00,126.74,126.84,126.72,126.84,4526.0,126.74,126.84,126.72,126.84,4526.0
2018-08-31 11:20:00,126.85,126.89,126.76,126.76,7761.0,126.85,126.89,126.76,126.76,7761.0
2018-08-31 11:30:00,126.82,126.88,126.65,126.65,8277.0,126.82,126.88,126.65,126.65,8277.0
2018-08-31 11:40:00,126.72,126.72,126.6,126.68,5059.0,126.72,126.72,126.6,126.68,5059.0
2018-08-31 11:50:00,126.67,126.81,126.67,126.76,1407.0,126.67,126.81,126.67,126.76,1407.0
2018-08-31 12:00:00,126.75,126.75,126.61,126.66,4223.0,126.75,126.75,126.61,126.66,4223.0
2018-08-31 12:10:00,126.68,126.72,126.57,126.72,1500.0,126.68,126.72,126.57,126.72,1500.0
2018-08-31 12:20:00,126.71,126.76,126.67,126.76,2814.0,126.71,126.76,126.67,126.76,2814.0
2018-08-31 12:30:00,126.75,126.77,126.64,126.64,5200.0,126.75,126.77,126.64,126.64,5200.0
2018-08-31 12:40:00,126.63,126.7,126.6,126.67,2797.0,126.63,126.7,126.6,126.67,2797.0
2018-08-31 12:50:00,126.72,126.8,126.72,126.77,2802.0,126.72,126.8,126.72,126.77,2802.0
2018-08-31 13:00:00,126.78,126.81,126.74,126.8,2900.0,126.78,126.81,126.74,126.8,2900.0
2018-08-31 13:10:00,126.79,126.87,126.78,126.82,2500.0,126.79,126.87,126.78,126.82,2500.0
2018-08-31 13:20:00,126.8,126.86,126.8,126.86,1545.0,126.8,126.86,126.8,126.86,1545.0
2018-08-31 13:30:00,126.83,126.88,126.79,126.88,3115.0,126.83,126.88,126.79,126.88,3115.0
2018-08-31 13:40:00,126.86,126.95,126.83,126.94,2396.0,126.86,126.95,126.83,126.94,2396.0
2018-08-31 13:50:00,126.96,126.98,126.83,126.89,8169.0,126.96,126.98,126.83,126.89,8169.0
2018-08-31 14:00:00,126.91,126.91,126.73,126.79,1573.0,126.91,126.91,126.73,126.79,1573.0
2018-08-31 14:10:00,126.77,126.77,126.68,126.77,1400.0,126.77,126.77,126.68,126.77,1400.0
2018-08-31 14:20:00,126.78,126.78,126.53,126.62,3649.0,126.78,126.78,126.53,126.62,3649.0
2018-08-31 14:30:00,126.56,126.67,126.55,126.66,2000.0,126.56,126.67,126.55,126.66,2000.0
2018-08-31 14:40:00,126.65,126.75,126.62,126.72,4608.0,126.65,126.75,126.62,126.72,4608.0
2018-08-31 14:50:00,126.73,126.76,126.65,126.65,3688.0,126.73,126.76,126.65,126.65,3688.0
2018-08-31 15:00:00,126.65,126.71,126.64,126.65,2988.0,126.65,126.71,126.64,126.65,2988.0
2018-08-31 15:10:00,126.63,126.8,126.63,126.8,7148.0,126.63,126.8,126.63,126.8,7148.0
2018-08-31 15:20:00,126.78,126.78,126.66,126.66,4600.0,126.78,126.78,126.66,126.66,4600.0
2018-08-31 15:30:00,126.67,126.97,126.67,126.89,8961.0,126.67,126.97,126.67,126.89,8961.0
2018-08-31 15:40:00,126.89,127.0,126.86,126.97,12311.0,126.89,127.0,126.86,126.97,12311.0
2018-08-31 15:50:00,126.99,127.28,126.97,127.07,94316.0,126.99,127.28,126.97,127.07,94316.0
2018-09-04 09:30:00,126.9,127.61,126.18,126.18,17977.0,126.9,127.61,126.18,126.18,17977.0
2018-09-04 09:40:00,126.22,126.66,125.96,126.59,4110.0,126.22,126.66,125.96,126.59,4110.0
2018-09-04 09:50:00,126.5,126.96,126.44,126.62,9183.0,126.5,126.96,126.44,126.62,9183.0
2018-09-04 10:00:00,126.7,127.06,126.7,127.06,10261.0,126.7,127.06,126.7,127.06,10261.0
2018-09-04 10:10:00,127.04,127.07,126.88,127.04,15611.0,127.04,127.07,126.88,127.04,15611.0
2018-09-04 10:20:00,127.07,127.25,127.05,127.25,3969.0,127.07,127.25,127.05,127.25,3969.0
2018-09-04 10:30:00,127.23,127.49,126.95,127.22,9656.0,127.23,127.49,126.95,127.22,9656.0
2018-09-04 10:40:00,127.23,127.34,126.91,127.34,9965.0,127.23,127.34,126.91,127.34,9965.0
2018-09-04 10:50:00,127.45,127.78,127.44,127.59,9241.0,127.45,127.78,127.44,127.59,9241.0
2018-09-04 11:00:00,127.58,127.62,127.19,127.32,7053.0,127.58,127.62,127.19,127.32,7053.0
2018-09-04 11:10:00,127.32,127.45,126.94,127.3,13414.0,127.32,127.45,126.94,127.3,13414.0
2018-09-04 11:20:00,127.31,127.47,127.13,127.2,9029.0,127.31,127.47,127.13,127.2,9029.0
2018-09-04 11:30:00,127.2,127.41,127.16,127.41,4884.0,127.2,127.41,127.16,127.41,4884.0
2018-09-04 11:40:00,127.35,127.5,127.19,127.19,7744.0,127.35,127.5,127.19,127.19,7744.0
2018-09-04 11:50:00,127.16,127.23,127.04,127.16,9061.0,127.16,127.23,127.04,127.16,9061.0
2018-09-04 12:00:00,127.14,127.16,127.03,127.06,5961.0,127.14,127.16,127.03,127.06,5961.0
2018-09-04 12:10:00,127.05,127.13,127.02,127.07,9077.0,127.05,127.13,127.02,127.07,9077.0
2018-09-04 12:20:00,127.06,127.19,126.92,127.19,17172.0,127.06,127.19,126.92,127.19,17172.0
2018-09-04 12:30:00,127.21,127.21,126.88,126.98,26693.0,127.21,127.21,126.88,126.98,26693.0
2018-09-04 12:40:00,126.95,127.02,126.93,127.0,8372.0,126.95,127.02,126.93,127.0,8372.0
2018-09-04 12:50:00,127.0,127.32,126.96,127.19,9452.0,127.0,127.32,126.96,127.19,9452.0
2018-09-04 13:00:00,127.2,127.49,127.19,127.47,10188.0,127.2,127.49,127.19,127.47,10188.0
2018-09-04 13:10:00,127.5,127.62,127.5,127.57,8888.0,127.5,127.62,127.5,127.57,8888.0
2018-09-04 13:20:00,127.59,127.71,127.57,127.71,9130.0,127.59,127.71,127.57,127.71,9130.0
2018-09-04 13:30:00,127.72,127.82,127.72,127.77,13991.0,127.72,127.82,127.72,127.77,13991.0
2018-09-04 13:40:00,127.74,127.91,127.73,127.88,16542.0,127.74,127.91,127.73,127.88,16542.0
2018-09-04 13:50:00,127.92,127.97,127.85,127.89,10207.0,127.92,127.97,127.85,127.89,10207.0
2018-09-04 14:00:00,127.93,127.94,127.49,127.49,5141.0,127.93,127.94,127.49,127.49,5141.0
2018-09-04 14:10:00,127.49,127.55,127.36,127.39,8461.0,127.49,127.55,127.36,127.39,8461.0
2018-09-04 14:20:00,127.4,127.73,127.39,127.64,7800.0,127.4,127.73,127.39,127.64,7800.0
2018-09-04 14:30:00,127.63,127.76,127.55,127.76,7062.0,127.63,127.76,127.55,127.76,7062.0
2018-09-04 14:40:00,127.78,127.83,127.61,127.67,7936.0,127.78,127.83,127.61,127.67,7936.0
2018-09-04 14:50:00,127.67,127.79,127.67,127.73,5630.0,127.67,127.79,127.67,127.73,5630.0
2018-09-04 15:00:00,127.74,127.85,127.74,127.81,11221.0,127.74,127.85,127.74,127.81,11221.0
2018-09-04 15:10:00,127.82,127.86,127.7,127.84,10243.0,127.82,127.86,127.7,127.84,10243.0
2018-09-04 15:20:00,127.85,127.91,127.8,127.88,16704.0,127.85,127.91,127.8,127.88,16704.0
2018-09-04 15:30:00,127.9,127.99,127.77,127.89,36274.0,127.9,127.99,127.77,127.89,36274.0
2018-09-04 15:40:00,127.89,127.96,127.81,127.82,34805.0,127.89,127.96,127.81,127.82,34805.0
2018-09-04 15:50:00,127.81,128.1,127.78,128.01,77291.0,127.81,128.1,127.78,128.01,77291.0
2018-09-05 09:30:00,128.03,128.4,127.61,128.31,15475.0,128.03,128.4,127.61,128.31,15475.0
2018-09-05 09:40:00,128.17,128.17,127.43,127.55,114744.0,128.17,128.17,127.43,127.55,114744.0
2018-09-05 09:50:00,127.58,127.58,126.86,127.43,16619.0,127.58,127.58,126.86,127.43,16619.0
2018-09-05 10:00:00,127.42,127.42,126.81,126.89,19241.0,127.42,127.42,126.81,126.89,19241.0
2018-09-05 10:10:00,126.86,126.86,126.35,126.4,17367.0,126.86,126.86,126.35,126.4,17367.0
2018-09-05 10:20:00,126.34,126.38,125.71,126.17,19900.0,126.34,126.38,125.71,126.17,19900.0
2018-09-05 10:30:00,126.16,126.24,125.64,125.65,17204.0,126.16,126.24,125.64,125.65,17204.0
2018-09-05 10:40:00,125.62,125.76,125.5,125.73,21665.0,125.62,125.76,125.5,125.73,21665.0
2018-09-05 10:50:00,125.73,126.17,125.72,126.12,17407.0,125.73,126.17,125.72,126.12,17407.0
2018-09-05 11:00:00,126.13,126.45,126.11,126.43,15617.0,126.13,126.45,126.11,126.43,15617.0
2018-09-05 11:10:00,126.43,126.44,126.25,126.42,18802.0,126.43,126.44,126.25,126.42,18802.0
2018-09-05 11:20:00,126.46,126.7,126.37,126.58,32958.0,126.46,126.7,126.37,126.58,32958.0
2018-09-05 11:30:00,126.54,126.89,126.45,126.8,15295.0,126.54,126.89,126.45,126.8,15295.0
2018-09-05 11:40:00,126.78,126.86,126.72,126.85,13683.0,126.78,126.86,126.72,126.85,13683.0
2018-09-05 11:50:00,126.82,126.84,126.66,126.68,8394.0,126.82,126.84,126.66,126.68,8394.0
2018-09-05 12:00:00,126.69,126.83,126.66,126.68,10400.0,126.69,126.83,126.66,126.68,10400.0
2018-09-05 12:10:00,126.69,126.74,126.64,126.68,6923.0,126.69,126.74,126.64,126.68,6923.0
2018-09-05 12:20:00,126.68,126.71,126.55,126.58,9937.0,126.68,126.71,126.55,126.58,9937.0
2018-09-05 12:30:00,126.62,126.81,126.6,126.78,9784.0,126.62,126.81,126.6,126.78,9784.0
2018-09-05 12:40:00,126.81,126.84,126.66,126.69,8396.0,126.81,126.84,126.66,126.69,8396.0
2018-09-05 12:50:00,126.71,126.73,126.49,126.57,10436.0,126.71,126.73,126.49,126.57,10436.0
2018-09-05 13:00:00,126.54,126.67,126.52,126.63,8477.0,126.54,126.67,126.52,126.63,8477.0
2018-09-05 13:10:00,126.63,126.76,126.62,126.67,11051.0,126.63,126.76,126.62,126.67,11051.0
2018-09-05 13:20:00,126.7,126.81,126.67,126.67,10239.0,126.7,126.81,126.67,126.67,10239.0
2018-09-05 13:30:00,126.69,126.74,126.64,126.68,9496.0,126.69,126.74,126.64,126.68,9496.0
2018-09-05 13:40:00,126.67,126.67,126.62,126.63,5080.0,126.67,126.67,126.62,126.63,5080.0
2018-09-05 13:50:00,126.62,126.71,126.62,126.67,12115.0,126.62,126.71,126.62,126.67,12115.0
2018-09-05 14:00:00,126.67,126.7,126.41,126.41,10554.0,126.67,126.7,126.41,126.41,10554.0
2018-09-05 14:10:00,126.43,126.48,126.37,126.45,14687.0,126.43,126.48,126.37,126.45,14687.0
2018-09-05 14:20:00,126.44,126.56,126.42,126.55,9731.0,126.44,126.56,126.42,126.55,9731.0
2018-09-05 14:30:00,126.53,126.76,126.52,126.73,14114.0,126.53,126.76,126.52,126.73,14114.0
2018-09-05 14:40:00,126.73,126.74,126.61,126.61,7052.0,126.73,126.74,126.61,126.61,7052.0
2018-09-05 14:50:00,126.61,126.68,126.55,126.62,12804.0,126.61,126.68,126.55,126.62,12804.0
2018-09-05 15:00:00,126.65,126.65,126.48,126.5,9433.0,126.65,126.65,126.48,126.5,9433.0
2018-09-05 15:10:00,126.52,126.53,126.38,126.48,14817.0,126.52,126.53,126.38,126.48,14817.0
2018-09-05 15:20:00,126.48,126.52,126.37,126.37,15293.0,126.48,126.52,126.37,126.37,15293.0
2018-09-05 15:30:00,126.37,126.38,126.17,126.24,44200.0,126.37,126.38,126.17,126.24,44200.0
2018-09-05 15:40:00,126.24,126.31,126.08,126.09,40262.0,126.24,126.31,126.08,126.09,40262.0
2018-09-05 15:50:00,126.08,126.13,125.88,125.94,112911.0,126.08,126.13,125.88,125.94,112911.0
2018-09-06 09:30:00,126.06,126.8,125.32,126.32,15974.0,126.06,126.8,125.32,126.32,15974.0
2018-09-06 09:40:00,126.25,126.61,126.01,126.39,7432.0,126.25,126.61,126.01,126.39,7432.0
2018-09-06 09:50:00,126.44,126.44,125.79,125.92,14084.0,126.44,126.44,125.79,125.92,14084.0
2018-09-06 10:00:00,125.98,126.03,125.79,125.97,8100.0,125.98,126.03,125.79,125.97,8100.0
2018-09-06 10:10:00,125.97,126.3,125.94,126.21,19968.0,125.97,126.3,125.94,126.21,19968.0
2018-09-06 10:20:00,126.27,126.55,126.17,126.55,15136.0,126.27,126.55,126.17,126.55,15136.0
2018-09-06 10:30:00,126.57,126.57,126.25,126.38,12266.0,126.57,126.57,126.25,126.38,12266.0
2018-09-06 10:40:00,126.4,126.64,126.24,126.25,158794.0,126.4,126.64,126.24,126.25,158794.0
2018-09-06 10:50:00,126.25,126.32,125.87,126.29,16993.0,126.25,126.32,125.87,126.29,16993.0
2018-09-06 11:00:00,126.26,126.33,126.21,126.29,11039.0,126.26,126.33,126.21,126.29,11039.0
2018-09-06 11:10:00,126.27,126.27,125.86,126.15,35127.0,126.27,126.27,125.86,126.15,35127.0
2018-09-06 11:20:00,126.19,126.43,126.1,126.23,31148.0,126.19,126.43,126.1,126.23,31148.0
2018-09-06 11:30:00,126.21,126.3,126.17,126.2,32339.0,126.21,126.3,126.17,126.2,32339.0
2018-09-06 11:40:00,126.23,126.3,126.13,126.26,15789.0,126.23,126.3,126.13,126.26,15789.0
2018-09-06 11:50:00,126.26,126.36,126.2,126.21,13964.0,126.26,126.36,126.2,126.21,13964.0
2018-09-06 12:00:00,126.2,126.29,126.16,126.29,7739.0,126.2,126.29,126.16,126.29,7739.0
2018-09-06 12:10:00,126.26,126.29,126.17,126.25,12538.0,126.26,126.29,126.17,126.25,12538.0
2018-09-06 12:20:00,126.22,126.36,126.22,126.28,4740.0,126.22,126.36,126.22,126.28,4740.0
2018-09-06 12:30:00,126.28,126.29,126.18,126.26,15740.0,126.28,126.29,126.18,126.26,15740.0
2018-09-06 12:40:00,126.25,126.5,126.25,126.48,4105.0,126.25,126.5,126.25,126.48,4105.0
2018-09-06 12:50:00,126.46,126.47,126.35,126.38,6102.0,126.46,126.47,126.35,126.38,6102.0
2018-09-06 13:00:00,126.39,126.39,126.25,126.3,11125.0,126.39,126.39,126.25,126.3,11125.0
2018-09-06 13:10:00,126.26,126.32,126.25,126.3,15878.0,126.26,126.32,126.25,126.3,15878.0
2018-09-06 13:20:00,126.31,126.33,126.27,126.29,5147.0,126.31,126.33,126.27,126.29,5147.0
2018-09-06 13:30:00,126.25,126.34,126.25,126.27,14818.0,126.25,126.34,126.25,126.27,14818.0
2018-09-06 13:40:00,126.3,126.31,126.24,126.24,6319.0,126.3,126.31,126.24,126.24,6319.0
2018-09-06 13:50:00,126.23,126.33,126.22,126.31,7571.0,126.23,126.33,126.22,126.31,7571.0
2018-09-06 14:00:00,126.32,126.41,126.26,126.41,34186.0,126.32,126.41,126.26,126.41,34186.0
2018-09-06 14:10:00,126.44,126.63,126.43,126.63,11206.0,126.44,126.63,126.43,126.63,11206.0
2018-09-06 14:20:00,126.61,126.66,126.53,126.65,12770.0,126.61,126.66,126.53,126.65,12770.0
2018-09-06 14:30:00,126.66,126.85,126.66,126.76,8260.0,126.66,126.85,126.66,126.76,8260.0
2018-09-06 14:40:00,126.79,126.81,126.74,126.76,9647.0,126.79,126.81,126.74,126.76,9647.0
2018-09-06 14:50:00,126.74,126.74,126.62,126.66,13558.0,126.74,126.74,126.62,126.66,13558.0
2018-09-06 15:00:00,126.65,126.85,126.65,126.81,29782.0,126.65,126.85,126.65,126.81,29782.0
2018-09-06 15:10:00,126.82,126.86,126.75,126.75,31398.0,126.82,126.86,126.75,126.75,31398.0
2018-09-06 15:20:00,126.76,127.0,126.76,127.0,14989.0,126.76,127.0,126.76,127.0,14989.0
2018-09-06 15:30:00,127.0,127.05,126.91,126.96,20315.0,127.0,127.05,126.91,126.96,20315.0
2018-09-06 15:40:00,126.98,127.01,126.95,126.99,22017.0,126.98,127.01,126.95,126.99,22017.0
2018-09-06 15:50:00,126.98,126.99,126.84,126.87,53264.0,126.98,126.99,126.84,126.87,53264.0
2018-09-07 09:30:00,126.32,127.72,126.24,126.71,25964.0,126.32,127.72,126.24,126.71,25964.0
2018-09-07 09:40:00,126.8,126.99,126.4,126.53,10512.0,126.8,126.99,126.4,126.53,10512.0
2018-09-07 09:50:00,126.58,126.68,126.31,126.54,19300.0,126.58,126.68,126.31,126.54,19300.0
2018-09-07 10:00:00,126.55,126.68,126.41,126.56,39331.0,126.55,126.68,126.41,126.56,39331.0
2018-09-07 10:10:00,126.55,126.68,126.54,126.63,44245.0,126.55,126.68,126.54,126.63,44245.0
2018-09-07 10:20:00,126.61,126.98,126.61,126.98,29956.0,126.61,126.98,126.61,126.98,29956.0
2018-09-07 10:30:00,126.97,126.99,126.67,126.72,10502.0,126.97,126.99,126.67,126.72,10502.0
2018-09-07 10:40:00,126.73,127.05,126.71,126.96,13725.0,126.73,127.05,126.71,126.96,13725.0
2018-09-07 10:50:00,126.98,127.03,126.73,126.73,7450.0,126.98,127.03,126.73,126.73,7450.0
2018-09-07 11:00:00,126.82,126.91,126.79,126.85,8141.0,126.82,126.91,126.79,126.85,8141.0
2018-09-07 11:10:00,126.88,126.96,126.83,126.91,8028.0,126.88,126.96,126.83,126.91,8028.0
2018-09-07 11:20:00,126.92,126.96,126.72,126.85,16622.0,126.92,126.96,126.72,126.85,16622.0
2018-09-07 11:30:00,126.85,127.01,126.85,126.98,16812.0,126.85,127.01,126.85,126.98,16812.0
2018-09-07 11:40:00,126.98,126.99,126.87,126.89,5825.0,126.98,126.99,126.87,126.89,5825.0
2018-09-07 11:50:00,126.86,126.9,126.7,126.74,7880.0,126.86,126.9,126.7,126.74,7880.0
2018-09-07 12:00:00,126.69,126.81,126.44,126.52,12125.0,126.69,126.81,126.44,126.52,12125.0
2018-09-07 12:10:00,126.51,126.72,126.51,126.7,3443.0,126.51,126.72,126.51,126.7,3443.0
2018-09-07 12:20:00,126.73,126.78,126.47,126.48,5801.0,126.73,126.78,126.47,126.48,5801.0
2018-09-07 12:30:00,126.48,126.66,126.45,126.51,11498.0,126.48,126.66,126.45,126.51,11498.0
2018-09-07 12:40:00,126.49,126.58,126.39,126.58,12035.0,126.49,126.58,126.39,126.58,12035.0
2018-09-07 12:50:00,126.6,126.66,126.53,126.65,7478.0,126.6,126.66,126.53,126.65,7478.0
2018-09-07 13:00:00,126.65,126.65,126.43,126.48,26629.0,126.65,126.65,126.43,126.48,26629.0
2018-09-07 13:10:00,126.5,126.52,126.4,126.4,32793.0,126.5,126.52,126.4,126.4,32793.0
2018-09-07 13:20:00,126.37,126.43,126.34,126.42,11708.0,126.37,126.43,126.34,126.42,11708.0
2018-09-07 13:30:00,126.45,126.66,126.43,126.54,12144.0,126.45,126.66,126.43,126.54,12144.0
2018-09-07 13:40:00,126.5,126.55,126.42,126.48,5741.0,126.5,126.55,126.42,126.48,5741.0
2018-09-07 13:50:00,126.52,126.57,126.29,126.4,52274.0,126.52,126.57,126.29,126.4,52274.0
2018-09-07 14:00:00,126.33,126.43,126.33,126.43,6232.0,126.33,126.43,126.33,126.43,6232.0
2018-09-07 14:10:00,126.43,126.58,126.41,126.57,6387.0,126.43,126.58,126.41,126.57,6387.0
2018-09-07 14:20:00,126.57,126.69,126.54,126.66,7939.0,126.57,126.69,126.54,126.66,7939.0
2018-09-07 14:30:00,126.67,126.67,126.56,126.65,7967.0,126.67,126.67,126.56,126.65,7967.0
2018-09-07 14:40:00,126.65,126.71,126.61,126.7,8605.0,126.65,126.71,126.61,126.7,8605.0
2018-09-07 14:50:00,126.68,126.71,126.5,126.68,126940.0,126.68,126.71,126.5,126.68,126940.0
2018-09-07 15:00:00,126.69,126.76,126.66,126.74,4900.0,126.69,126.76,126.66,126.74,4900.0
2018-09-07 15:10:00,126.77,126.81,126.72,126.79,5357.0,126.77,126.81,126.72,126.79,5357.0
2018-09-07 15:20:00,126.78,126.91,126.73,126.9,6575.0,126.78,126.91,126.73,126.9,6575.0
2018-09-07 15:30:00,126.92,126.94,126.76,126.86,12998.0,126.92,126.94,126.76,126.86,12998.0
2018-09-07 15:40:00,126.87,126.91,126.75,126.88,24810.0,126.87,126.91,126.75,126.88,24810.0
2018-09-07 15:50:00,126.86,127.15,126.76,127.03,86032.0,126.86,127.15,126.76,127.03,86032.0
2018-09-10 09:30:00,127.72,128.21,127.18,127.9,15287.0,127.72,128.21,127.18,127.9,15287.0
2018-09-10 09:40:00,127.79,127.8,127.37,127.58,4122.0,127.79,127.8,127.37,127.58,4122.0
2018-09-10 09:50:00,127.69,127.83,127.38,127.38,5594.0,127.69,127.83,127.38,127.38,5594.0
2018-09-10 10:00:00,127.31,127.44,127.11,127.37,7267.0,127.31,127.44,127.11,127.37,7267.0
2018-09-10 10:10:00,127.26,127.34,126.81,126.81,22839.0,127.26,127.34,126.81,126.81,22839.0
2018-09-10 10:20:00,126.89,127.15,126.75,127.15,10702.0,126.89,127.15,126.75,127.15,10702.0
2018-09-10 10:30:00,127.15,127.45,126.96,127.45,6423.0,127.15,127.45,126.96,127.45,6423.0
2018-09-10 10:40:00,127.44,127.45,127.17,127.17,11640.0,127.44,127.45,127.17,127.17,11640.0
2018-09-10 10:50:00,127.18,127.51,127.18,127.23,5960.0,127.18,127.51,127.18,127.23,5960.0
2018-09-10 11:00:00,127.17,127.49,127.04,127.47,5351.0,127.17,127.49,127.04,127.47,5351.0
2018-09-10 11:10:00,127.42,127.53,127.37,127.47,5807.0,127.42,127.53,127.37,127.47,5807.0
2018-09-10 11:20:00,127.5,127.67,127.5,127.59,4524.0,127.5,127.67,127.5,127.59,4524.0
2018-09-10 11:30:00,127.56,127.71,127.55,127.64,5018.0,127.56,127.71,127.55,127.64,5018.0
2018-09-10 11:40:00,127.66,127.66,127.45,127.5,5520.0,127.66,127.66,127.45,127.5,5520.0
2018-09-10 11:50:00,127.48,127.61,127.42,127.44,3690.0,127.48,127.61,127.42,127.44,3690.0
2018-09-10 12:00:00,127.47,127.52,127.35,127.48,25718.0,127.47,127.52,127.35,127.48,25718.0
2018-09-10 12:10:00,127.46,127.59,127.44,127.48,6427.0,127.46,127.59,127.44,127.48,6427.0
2018-09-10 12:20:00,127.5,127.66,127.47,127.53,6000.0,127.5,127.66,127.47,127.53,6000.0
2018-09-10 12:30:00,127.5,127.53,127.34,127.34,7600.0,127.5,127.53,127.34,127.34,7600.0
2018-09-10 12:40:00,127.34,127.41,127.31,127.39,5253.0,127.34,127.41,127.31,127.39,5253.0
2018-09-10 12:50:00,127.36,127.37,127.25,127.33,6117.0,127.36,127.37,127.25,127.33,6117.0
2018-09-10 13:00:00,127.31,127.46,127.29,127.46,8482.0,127.31,127.46,127.29,127.46,8482.0
2018-09-10 13:10:00,127.46,127.58,127.46,127.58,3945.0,127.46,127.58,127.46,127.58,3945.0
2018-09-10 13:20:00,127.62,127.73,127.56,127.68,6710.0,127.62,127.73,127.56,127.68,6710.0
2018-09-10 13:30:00,127.66,127.72,127.62,127.64,5423.0,127.66,127.72,127.62,127.64,5423.0
2018-09-10 13:40:00,127.68,127.73,127.6,127.66,6809.0,127.68,127.73,127.6,127.66,6809.0
2018-09-10 13:50:00,127.63,127.75,127.62,127.75,3800.0,127.63,127.75,127.62,127.75,3800.0
2018-09-10 14:00:00,127.74,127.86,127.7,127.7,6771.0,127.74,127.86,127.7,127.7,6771.0
2018-09-10 14:10:00,127.69,127.82,127.67,127.77,7481.0,127.69,127.82,127.67,127.77,7481.0
2018-09-10 14:20:00,127.8,127.83,127.71,127.74,6700.0,127.8,127.83,127.71,127.74,6700.0
2018-09-10 14:30:00,127.75,127.79,127.69,127.79,4859.0,127.75,127.79,127.69,127.79,4859.0
2018-09-10 14:40:00,127.8,127.9,127.79,127.89,3999.0,127.8,127.9,127.79,127.89,3999.0
2018-09-10 14:50:00,127.9,127.9,127.76,127.76,7446.0,127.9,127.9,127.76,127.76,7446.0
2018-09-10 15:00:00,127.75,127.83,127.63,127.76,10578.0,127.75,127.83,127.63,127.76,10578.0
2018-09-10 15:10:00,127.77,127.79,127.69,127.73,8651.0,127.77,127.79,127.69,127.73,8651.0
2018-09-10 15:20:00,127.72,127.76,127.69,127.71,7478.0,127.72,127.76,127.69,127.71,7478.0
2018-09-10 15:30:00,127.7,127.8,127.7,127.79,11900.0,127.7,127.8,127.7,127.79,11900.0
2018-09-10 15:40:00,127.77,127.94,127.76,127.91,21745.0,127.77,127.94,127.76,127.91,21745.0
2018-09-10 15:50:00,127.85,127.98,127.84,127.91,55441.0,127.85,127.98,127.84,127.91,55441.0
2018-09-11 09:30:00,127.6,127.6,124.17,124.49,104839.0,127.6,127.6,124.17,124.49,104839.0
2018-09-11 09:40:00,124.5,124.75,123.36,124.52,69008.0,124.5,124.75,123.36,124.52,69008.0
2018-09-11 09:50:00,124.5,125.34,124.23,124.53,98838.0,124.5,125.34,124.23,124.53,98838.0
2018-09-11 10:00:00,124.68,124.84,124.21,124.59,50464.0,124.68,124.84,124.21,124.59,50464.0
2018-09-11 10:10:00,124.57,124.58,123.95,124.09,40571.0,124.57,124.58,123.95,124.09,40571.0
2018-09-11 10:20:00,124.13,124.54,124.06,124.2,36229.0,124.13,124.54,124.06,124.2,36229.0
2018-09-11 10:30:00,124.19,124.54,124.14,124.4,60240.0,124.19,124.54,124.14,124.4,60240.0
2018-09-11 10:40:00,124.4,124.53,124.36,124.43,51918.0,124.4,124.53,124.36,124.43,51918.0
2018-09-11 10:50:00,124.41,124.66,124.36,124.63,20657.0,124.41,124.66,124.36,124.63,20657.0
2018-09-11 11:00:00,124.69,125.1,124.69,125.08,19389.0,124.69,125.1,124.69,125.08,19389.0
2018-09-11 11:10:00,125.09,125.1,124.81,124.94,54800.0,125.09,125.1,124.81,124.94,54800.0
2018-09-11 11:20:00,124.99,125.04,124.69,124.78,52262.0,124.99,125.04,124.69,124.78,52262.0
2018-09-11 11:30:00,124.76,125.0,124.75,124.98,56091.0,124.76,125.0,124.75,124.98,56091.0
2018-09-11 11:40:00,124.97,125.0,124.93,124.97,50130.0,124.97,125.0,124.93,124.97,50130.0
2018-09-11 11:50:00,124.98,125.43,124.96,125.15,60181.0,124.98,125.43,124.96,125.15,60181.0
2018-09-11 12:00:00,125.23,125.25,125.14,125.22,36410.0,125.23,125.25,125.14,125.22,36410.0
2018-09-11 12:10:00,125.21,125.24,125.15,125.19,30007.0,125.21,125.24,125.15,125.19,30007.0
2018-09-11 12:20:00,125.21,125.22,125.07,125.13,36407.0,125.21,125.22,125.07,125.13,36407.0
2018-09-11 12:30:00,125.14,125.21,125.07,125.18,52340.0,125.14,125.21,125.07,125.18,52340.0
2018-09-11 12:40:00,125.19,125.19,124.97,124.97,39048.0,125.19,125.19,124.97,124.97,39048.0
2018-09-11 12:50:00,125.02,125.11,124.94,124.99,22654.0,125.02,125.11,124.94,124.99,22654.0
2018-09-11 13:00:00,124.99,124.99,124.77,124.77,18926.0,124.99,124.99,124.77,124.77,18926.0
2018-09-11 13:10:00,124.81,124.93,124.67,124.81,16692.0,124.81,124.93,124.67,124.81,16692.0
2018-09-11 13:20:00,124.81,124.82,124.66,124.7,15196.0,124.81,124.82,124.66,124.7,15196.0
2018-09-11 13:30:00,124.67,124.86,124.58,124.75,25984.0,124.67,124.86,124.58,124.75,25984.0
2018-09-11 13:40:00,124.73,124.75,124.54,124.59,14018.0,124.73,124.75,124.54,124.59,14018.0
2018-09-11 13:50:00,124.64,124.64,124.47,124.5,14951.0,124.64,124.64,124.47,124.5,14951.0
2018-09-11 14:00:00,124.49,124.52,124.41,124.48,13976.0,124.49,124.52,124.41,124.48,13976.0
2018-09-11 14:10:00,124.49,124.53,124.41,124.44,18864.0,124.49,124.53,124.41,124.44,18864.0
2018-09-11 14:20:00,124.46,124.51,124.39,124.43,48128.0,124.46,124.51,124.39,124.43,48128.0
2018-09-11 14:30:00,124.42,124.72,124.35,124.56,68367.0,124.42,124.72,124.35,124.56,68367.0
2018-09-11 14:40:00,124.56,124.6,124.5,124.57,25201.0,124.56,124.6,124.5,124.57,25201.0
2018-09-11 14:50:00,124.57,124.6,124.5,124.55,13975.0,124.57,124.6,124.5,124.55,13975.0
2018-09-11 15:00:00,124.55,124.68,124.52,124.66,29752.0,124.55,124.68,124.52,124.66,29752.0
2018-09-11 15:10:00,124.66,124.88,124.65,124.7,29621.0,124.66,124.88,124.65,124.7,29621.0
2018-09-11 15:20:00,124.72,124.78,124.49,124.74,87511.0,124.72,124.78,124.49,124.74,87511.0
2018-09-11 15:30:00,124.71,124.82,124.66,124.8,48578.0,124.71,124.82,124.66,124.8,48578.0
2018-09-11 15:40:00,124.8,125.03,124.75,124.94,108979.0,124.8,125.03,124.75,124.94,108979.0
2018-09-11 15:50:00,124.93,125.08,124.91,124.98,203662.0,124.93,125.08,124.91,124.98,203662.0
2018-09-12 09:30:00,124.65,124.92,122.28,123.24,57073.0,124.65,124.92,122.28,123.24,57073.0
2018-09-12 09:40:00,123.21,124.61,122.78,124.49,57950.0,123.21,124.61,122.78,124.49,57950.0
2018-09-12 09:50:00,124.43,124.51,123.53,123.87,19011.0,124.43,124.51,123.53,123.87,19011.0
2018-09-12 10:00:00,124.0,124.3,123.85,123.85,10073.0,124.0,124.3,123.85,123.85,10073.0
2018-09-12 10:10:00,123.79,123.89,123.63,123.73,25565.0,123.79,123.89,123.63,123.73,25565.0
2018-09-12 10:20:00,123.76,123.77,123.67,123.73,21891.0,123.76,123.77,123.67,123.73,21891.0
2018-09-12 10:30:00,123.71,123.71,123.1,123.37,43939.0,123.71,123.71,123.1,123.37,43939.0
2018-09-12 10:40:00,123.42,123.6,123.35,123.35,15234.0,123.42,123.6,123.35,123.35,15234.0
2018-09-12 10:50:00,123.33,123.59,123.33,123.34,19735.0,123.33,123.59,123.33,123.34,19735.0
2018-09-12 11:00:00,123.34,123.92,123.24,123.8,15442.0,123.34,123.92,123.24,123.8,15442.0
2018-09-12 11:10:00,123.85,124.26,123.84,124.22,7005.0,123.85,124.26,123.84,124.22,7005.0
2018-09-12 11:20:00,124.18,124.27,124.06,124.2,11303.0,124.18,124.27,124.06,124.2,11303.0
2018-09-12 11:30:00,124.26,124.39,124.26,124.32,18812.0,124.26,124.39,124.26,124.32,18812.0
2018-09-12 11:40:00,124.34,124.42,124.27,124.3,15114.0,124.34,124.42,124.27,124.3,15114.0
2018-09-12 11:50:00,124.27,124.31,123.67,123.67,23434.0,124.27,124.31,123.67,123.67,23434.0
2018-09-12 12:00:00,123.73,123.97,123.71,123.73,29367.0,123.73,123.97,123.71,123.73,29367.0
2018-09-12 12:10:00,123.71,123.77,123.66,123.69,18811.0,123.71,123.77,123.66,123.69,18811.0
2018-09-12 12:20:00,123.72,124.05,123.72,124.02,6200.0,123.72,124.05,123.72,124.02,6200.0
2018-09-12 12:30:00,124.08,124.31,124.07,124.28,15457.0,124.08,124.31,124.07,124.28,15457.0
2018-09-12 12:40:00,124.3,124.6,124.3,124.46,8909.0,124.3,124.6,124.3,124.46,8909.0
2018-09-12 12:50:00,124.41,124.55,124.37,124.47,4965.0,124.41,124.55,124.37,124.47,4965.0
2018-09-12 13:00:00,124.49,124.56,124.39,124.53,12109.0,124.49,124.56,124.39,124.53,12109.0
2018-09-12 13:10:00,124.53,124.74,124.49,124.69,19172.0,124.53,124.74,124.49,124.69,19172.0
2018-09-12 13:20:00,124.66,124.86,124.6,124.61,14504.0,124.66,124.86,124.6,124.61,14504.0
2018-09-12 13:30:00,124.65,124.66,124.52,124.63,12485.0,124.65,124.66,124.52,124.63,12485.0
2018-09-12 13:40:00,124.62,124.7,124.52,124.7,10764.0,124.62,124.7,124.52,124.7,10764.0
2018-09-12 13:50:00,124.69,124.73,124.57,124.73,6676.0,124.69,124.73,124.57,124.73,6676.0
2018-09-12 14:00:00,124.73,124.82,124.53,124.53,24513.0,124.73,124.82,124.53,124.53,24513.0
2018-09-12 14:10:00,124.56,124.7,124.54,124.55,18519.0,124.56,124.7,124.54,124.55,18519.0
2018-09-12 14:20:00,124.57,124.64,124.57,124.59,11392.0,124.57,124.64,124.57,124.59,11392.0
2018-09-12 14:30:00,124.62,124.65,124.54,124.63,18102.0,124.62,124.65,124.54,124.63,18102.0
2018-09-12 14:40:00,124.6,124.86,124.59,124.86,12995.0,124.6,124.86,124.59,124.86,12995.0
2018-09-12 14:50:00,124.89,124.91,124.76,124.81,10708.0,124.89,124.91,124.76,124.81,10708.0
2018-09-12 15:00:00,124.81,125.06,124.8,125.04,18739.0,124.81,125.06,124.8,125.04,18739.0
2018-09-12 15:10:00,125.03,125.32,124.35,124.89,95043.0,125.03,125.32,124.35,124.89,95043.0
2018-09-12 15:20:00,124.89,125.06,124.8,124.92,26950.0,124.89,125.06,124.8,124.92,26950.0
2018-09-12 15:30:00,124.97,125.29,124.95,125.23,22143.0,124.97,125.29,124.95,125.23,22143.0
2018-09-12 15:40:00,125.24,125.34,125.11,125.25,67944.0,125.24,125.34,125.11,125.25,67944.0
2018-09-12 15:50:00,125.26,125.29,125.11,125.14,122190.0,125.26,125.29,125.11,125.14,122190.0
2018-09-13 09:30:00,125.83,125.83,124.48,125.33,17638.0,125.83,125.83,124.48,125.33,17638.0
2018-09-13 09:40:00,125.81,126.4,125.45,126.33,53579.0,125.81,126.4,125.45,126.33,53579.0
2018-09-13 09:50:00,126.37,126.58,125.93,125.95,45148.0,126.37,126.58,125.93,125.95,45148.0
2018-09-13 10:00:00,125.99,126.05,125.79,125.82,14403.0,125.99,126.05,125.79,125.82,14403.0
2018-09-13 10:10:00,125.81,125.93,125.47,125.59,12919.0,125.81,125.93,125.47,125.59,12919.0
2018-09-13 10:20:00,125.58,125.92,125.54,125.84,49936.0,125.58,125.92,125.54,125.84,49936.0
2018-09-13 10:30:00,125.82,125.85,125.63,125.63,6087.0,125.82,125.85,125.63,125.63,6087.0
2018-09-13 10:40:00,125.58,125.93,125.58,125.67,8167.0,125.58,125.93,125.58,125.67,8167.0
2018-09-13 10:50:00,125.63,125.68,125.51,125.66,6308.0,125.63,125.68,125.51,125.66,6308.0
2018-09-13 11:00:00,125.65,125.72,125.6,125.66,4106.0,125.65,125.72,125.6,125.66,4106.0
2018-09-13 11:10:00,125.58,125.63,125.52,125.55,7757.0,125.58,125.63,125.52,125.55,7757.0
2018-09-13 11:20:00,125.53,125.62,125.52,125.53,4289.0,125.53,125.62,125.52,125.53,4289.0
2018-09-13 11:30:00,125.56,125.95,125.56,125.95,8800.0,125.56,125.95,125.56,125.95,8800.0
2018-09-13 11:40:00,125.95,126.09,125.89,126.09,30838.0,125.95,126.09,125.89,126.09,30838.0
2018-09-13 11:50:00,126.09,126.3,126.05,126.2,6852.0,126.09,126.3,126.05,126.2,6852.0
2018-09-13 12:00:00,126.17,126.21,126.11,126.18,3828.0,126.17,126.21,126.11,126.18,3828.0
2018-09-13 12:10:00,126.2,126.22,126.08,126.11,5603.0,126.2,126.22,126.08,126.11,5603.0
2018-09-13 12:20:00,126.09,126.2,126.05,126.2,1811.0,126.09,126.2,126.05,126.2,1811.0
2018-09-13 12:30:00,126.2,126.22,126.1,126.13,6211.0,126.2,126.22,126.1,126.13,6211.0
2018-09-13 12:40:00,126.11,126.16,126.08,126.08,3306.0,126.11,126.16,126.08,126.08,3306.0
2018-09-13 12:50:00,126.11,126.2,126.1,126.2,4907.0,126.11,126.2,126.1,126.2,4907.0
2018-09-13 13:00:00,126.19,126.22,126.09,126.09,5037.0,126.19,126.22,126.09,126.09,5037.0
2018-09-13 13:10:00,126.11,126.18,126.07,126.18,1500.0,126.11,126.18,126.07,126.18,1500.0
2018-09-13 13:20:00,126.22,126.29,126.17,126.28,15133.0,126.22,126.29,126.17,126.28,15133.0
2018-09-13 13:30:00,126.29,126.57,126.29,126.57,10071.0,126.29,126.57,126.29,126.57,10071.0
2018-09-13 13:40:00,126.57,126.64,126.53,126.57,21544.0,126.57,126.64,126.53,126.57,21544.0
2018-09-13 13:50:00,126.56,126.72,126.48,126.69,14903.0,126.56,126.72,126.48,126.69,14903.0
2018-09-13 14:00:00,126.7,126.81,126.67,126.8,19241.0,126.7,126.81,126.67,126.8,19241.0
2018-09-13 14:10:00,126.8,126.81,126.66,126.74,26596.0,126.8,126.81,126.66,126.74,26596.0
2018-09-13 14:20:00,126.74,127.04,126.68,126.96,26726.0,126.74,127.04,126.68,126.96,26726.0
2018-09-13 14:30:00,126.93,126.93,126.75,126.79,46546.0,126.93,126.93,126.75,126.79,46546.0
2018-09-13 14:40:00,126.8,127.04,126.76,127.04,49637.0,126.8,127.04,126.76,127.04,49637.0
2018-09-13 14:50:00,127.03,127.32,127.0,127.22,108162.0,127.03,127.32,127.0,127.22,108162.0
2018-09-13 15:00:00,127.17,127.17,126.99,127.08,16100.0,127.17,127.17,126.99,127.08,16100.0
2018-09-13 15:10:00,127.08,127.13,126.87,126.97,32864.0,127.08,127.13,126.87,126.97,32864.0
2018-09-13 15:20:00,126.93,126.93,126.7,126.73,14549.0,126.93,126.93,126.7,126.73,14549.0
2018-09-13 15:30:00,126.71,126.71,126.55,126.62,22239.0,126.71,126.71,126.55,126.62,22239.0
2018-09-13 15:40:00,126.6,126.63,126.44,126.47,36120.0,126.6,126.63,126.44,126.47,36120.0
2018-09-13 15:50:00,126.48,126.54,126.42,126.52,140135.0,126.48,126.54,126.42,126.52,140135.0
2018-09-14 09:30:00,126.31,126.65,126.17,126.65,6611.0,126.31,126.65,126.17,126.65,6611.0
2018-09-14 09:40:00,126.64,126.92,126.64,126.74,6750.0,126.64,126.92,126.64,126.74,6750.0
2018-09-14 09:50:00,126.72,127.17,126.72,127.17,5300.0,126.72,127.17,126.72,127.17,5300.0
2018-09-14 10:00:00,127.16,127.37,126.96,126.96,6594.0,127.16,127.37,126.96,126.96,6594.0
2018-09-14 10:10:00,126.98,127.46,126.98,127.45,18686.0,126.98,127.46,126.98,127.45,18686.0
2018-09-14 10:20:00,127.44,127.75,127.42,127.6,29308.0,127.44,127.75,127.42,127.6,29308.0
2018-09-14 10:30:00,127.64,127.98,127.57,127.58,13119.0,127.64,127.98,127.57,127.58,13119.0
2018-09-14 10:40:00,127.58,127.67,127.39,127.47,12801.0,127.58,127.67,127.39,127.47,12801.0
2018-09-14 10:50:00,127.34,127.34,127.09,127.13,6699.0,127.34,127.34,127.09,127.13,6699.0
2018-09-14 11:00:00,127.16,127.35,127.09,127.15,5874.0,127.16,127.35,127.09,127.15,5874.0
2018-09-14 11:10:00,127.1,127.2,126.8,126.8,4039.0,127.1,127.2,126.8,126.8,4039.0
2018-09-14 11:20:00,126.81,127.05,126.8,126.98,5728.0,126.81,127.05,126.8,126.98,5728.0
2018-09-14 11:30:00,127.04,127.07,126.82,126.83,4553.0,127.04,127.07,126.82,126.83,4553.0
2018-09-14 11:40:00,126.81,126.89,126.75,126.88,1769.0,126.81,126.89,126.75,126.88,1769.0
2018-09-14 11:50:00,126.89,126.98,126.68,126.68,9605.0,126.89,126.98,126.68,126.68,9605.0
2018-09-14 12:00:00,126.57,126.6,126.32,126.54,5726.0,126.57,126.6,126.32,126.54,5726.0
2018-09-14 12:10:00,126.48,126.51,126.35,126.35,3701.0,126.48,126.51,126.35,126.35,3701.0
2018-09-14 12:20:00,126.29,126.36,126.19,126.29,3384.0,126.29,126.36,126.19,126.29,3384.0
2018-09-14 12:30:00,126.26,126.26,126.13,126.24,3174.0,126.26,126.26,126.13,126.24,3174.0
2018-09-14 12:40:00,126.29,126.29,126.11,126.18,5400.0,126.29,126.29,126.11,126.18,5400.0
2018-09-14 12:50:00,126.09,126.2,125.95,126.0,6501.0,126.09,126.2,125.95,126.0,6501.0
2018-09-14 13:00:00,125.98,125.98,125.79,125.81,3700.0,125.98,125.98,125.79,125.81,3700.0
2018-09-14 13:10:00,125.81,125.89,125.74,125.85,5353.0,125.81,125.89,125.74,125.85,5353.0
2018-09-14 13:20:00,125.91,125.97,125.85,125.97,2100.0,125.91,125.97,125.85,125.97,2100.0
2018-09-14 13:30:00,125.98,126.16,125.98,126.16,4100.0,125.98,126.16,125.98,126.16,4100.0
2018-09-14 13:40:00,126.18,126.35,126.18,126.35,4250.0,126.18,126.35,126.18,126.35,4250.0
2018-09-14 13:50:00,126.32,126.5,126.31,126.5,8028.0,126.32,126.5,126.31,126.5,8028.0
2018-09-14 14:00:00,126.44,126.55,126.21,126.27,3904.0,126.44,126.55,126.21,126.27,3904.0
2018-09-14 14:10:00,126.21,126.3,126.12,126.27,4505.0,126.21,126.3,126.12,126.27,4505.0
2018-09-14 14:20:00,126.24,126.39,126.23,126.31,7291.0,126.24,126.39,126.23,126.31,7291.0
2018-09-14 14:30:00,126.35,126.46,126.34,126.43,6312.0,126.35,126.46,126.34,126.43,6312.0
2018-09-14 14:40:00,126.37,126.5,126.35,126.5,12432.0,126.37,126.5,126.35,126.5,12432.0
2018-09-14 14:50:00,126.47,126.53,126.35,126.46,8404.0,126.47,126.53,126.35,126.46,8404.0
2018-09-14 15:00:00,126.45,126.48,126.38,126.44,7724.0,126.45,126.48,126.38,126.44,7724.0
2018-09-14 15:10:00,126.4,126.51,126.4,126.51,9171.0,126.4,126.51,126.4,126.51,9171.0
2018-09-14 15:20:00,126.52,126.58,126.43,126.53,10834.0,126.52,126.58,126.43,126.53,10834.0
2018-09-14 15:30:00,126.51,126.58,126.48,126.55,8183.0,126.51,126.58,126.48,126.55,8183.0
2018-09-14 15:40:00,126.55,126.55,126.38,126.5,18131.0,126.55,126.55,126.38,126.5,18131.0
2018-09-14 15:50:00,126.54,126.61,126.51,126.59,51335.0,126.54,126.61,126.51,126.59,51335.0
2018-09-17 09:30:00,126.4,126.4,125.04,125.38,12744.0,126.4,126.4,125.04,125.38,12744.0
2018-09-17 09:40:00,125.19,126.18,124.95,125.81,24911.0,125.19,126.18,124.95,125.81,24911.0
2018-09-17 09:50:00,125.73,125.9,125.5,125.62,7567.0,125.73,125.9,125.5,125.62,7567.0
2018-09-17 10:00:00,125.5,125.87,125.39,125.48,8027.0,125.5,125.87,125.39,125.48,8027.0
2018-09-17 10:10:00,125.44,125.71,125.42,125.71,115398.0,125.44,125.71,125.42,125.71,115398.0
2018-09-17 10:20:00,125.71,125.83,125.63,125.71,64019.0,125.71,125.83,125.63,125.71,64019.0
2018-09-17 10:30:00,125.67,125.83,125.64,125.77,10103.0,125.67,125.83,125.64,125.77,10103.0
2018-09-17 10:40:00,125.8,125.89,125.64,125.69,8643.0,125.8,125.89,125.64,125.69,8643.0
2018-09-17 10:50:00,125.73,125.82,125.69,125.73,9631.0,125.73,125.82,125.69,125.73,9631.0
2018-09-17 11:00:00,125.71,125.87,125.67,125.82,8487.0,125.71,125.87,125.67,125.82,8487.0
2018-09-17 11:10:00,125.78,125.8,125.64,125.64,5013.0,125.78,125.8,125.64,125.64,5013.0
2018-09-17 11:20:00,125.58,125.65,125.39,125.4,6505.0,125.58,125.65,125.39,125.4,6505.0
2018-09-17 11:30:00,125.41,125.52,125.31,125.32,8155.0,125.41,125.52,125.31,125.32,8155.0
2018-09-17 11:40:00,125.32,125.54,125.32,125.49,8933.0,125.32,125.54,125.32,125.49,8933.0
2018-09-17 11:50:00,125.51,125.59,125.4,125.41,6924.0,125.51,125.59,125.4,125.41,6924.0
2018-09-17 12:00:00,125.44,125.52,125.39,125.41,4599.0,125.44,125.52,125.39,125.41,4599.0
2018-09-17 12:10:00,125.41,125.57,125.38,125.57,12215.0,125.41,125.57,125.38,125.57,12215.0
2018-09-17 12:20:00,125.56,125.64,125.54,125.6,12648.0,125.56,125.64,125.54,125.6,12648.0
2018-09-17 12:30:00,125.57,125.72,125.55,125.65,17680.0,125.57,125.72,125.55,125.65,17680.0
2018-09-17 12:40:00,125.64,125.73,125.58,125.73,10708.0,125.64,125.73,125.58,125.73,10708.0
2018-09-17 12:50:00,125.71,125.78,125.59,125.66,15640.0,125.71,125.78,125.59,125.66,15640.0
2018-09-17 13:00:00,125.67,125.71,125.58,125.71,15849.0,125.67,125.71,125.58,125.71,15849.0
2018-09-17 13:10:00,125.73,125.74,125.59,125.6,12267.0,125.73,125.74,125.59,125.6,12267.0
2018-09-17 13:20:00,125.61,125.64,125.55,125.59,34174.0,125.61,125.64,125.55,125.59,34174.0
2018-09-17 13:30:00,125.58,125.58,125.23,125.32,16073.0,125.58,125.58,125.23,125.32,16073.0
2018-09-17 13:40:00,125.33,125.64,125.31,125.61,20745.0,125.33,125.64,125.31,125.61,20745.0
2018-09-17 13:50:00,125.62,125.88,125.58,125.77,35391.0,125.62,125.88,125.58,125.77,35391.0
2018-09-17 14:00:00,125.76,125.85,125.65,125.81,36933.0,125.76,125.85,125.65,125.81,36933.0
2018-09-17 14:10:00,125.82,125.82,125.65,125.75,9869.0,125.82,125.82,125.65,125.75,9869.0
2018-09-17 14:20:00,125.72,125.79,125.57,125.62,31089.0,125.72,125.79,125.57,125.62,31089.0
2018-09-17 14:30:00,125.61,125.78,125.6,125.77,23991.0,125.61,125.78,125.6,125.77,23991.0
2018-09-17 14:40:00,125.78,125.86,125.61,125.61,13113.0,125.78,125.86,125.61,125.61,13113.0
2018-09-17 14:50:00,125.6,125.61,125.26,125.37,13668.0,125.6,125.61,125.26,125.37,13668.0
2018-09-17 15:00:00,125.36,125.46,125.29,125.33,9875.0,125.36,125.46,125.29,125.33,9875.0
2018-09-17 15:10:00,125.29,125.33,125.09,125.09,12216.0,125.29,125.33,125.09,125.09,12216.0
2018-09-17 15:20:00,125.04,125.16,125.01,125.12,21866.0,125.04,125.16,125.01,125.12,21866.0
2018-09-17 15:30:00,125.12,125.23,125.02,125.14,30481.0,125.12,125.23,125.02,125.14,30481.0
2018-09-17 15:40:00,125.14,125.18,124.97,125.11,53118.0,125.14,125.18,124.97,125.11,53118.0
2018-09-17 15:50:00,125.1,125.13,124.92,125.08,92858.0,125.1,125.13,124.92,125.08,92858.0
2018-09-18 09:30:00,125.22,125.77,124.64,125.62,12098.0,125.22,125.77,124.64,125.62,12098.0
2018-09-18 09:40:00,125.6,126.05,125.34,125.65,11697.0,125.6,126.05,125.34,125.65,11697.0
2018-09-18 09:50:00,125.77,125.98,125.64,125.84,9605.0,125.77,125.98,125.64,125.84,9605.0
2018-09-18 10:00:00,125.77,126.55,125.77,126.33,16241.0,125.77,126.55,125.77,126.33,16241.0
2018-09-18 10:10:00,126.39,127.1,126.39,126.86,9861.0,126.39,127.1,126.39,126.86,9861.0
2018-09-18 10:20:00,126.9,127.02,126.79,126.79,6206.0,126.9,127.02,126.79,126.79,6206.0
2018-09-18 10:30:00,126.86,127.66,126.85,127.57,33074.0,126.86,127.66,126.85,127.57,33074.0
2018-09-18 10:40:00,127.51,127.51,126.72,126.73,145624.0,127.51,127.51,126.72,126.73,145624.0
2018-09-18 10:50:00,126.74,127.4,126.74,127.1,10989.0,126.74,127.4,126.74,127.1,10989.0
2018-09-18 11:00:00,127.12,127.14,126.82,126.83,142856.0,127.12,127.14,126.82,126.83,142856.0
2018-09-18 11:10:00,126.76,127.05,126.76,127.0,8112.0,126.76,127.05,126.76,127.0,8112.0
2018-09-18 11:20:00,127.04,127.11,126.96,127.06,5334.0,127.04,127.11,126.96,127.06,5334.0
2018-09-18 11:30:00,126.99,127.14,126.93,127.14,7923.0,126.99,127.14,126.93,127.14,7923.0
2018-09-18 11:40:00,127.14,127.32,127.06,127.32,3268.0,127.14,127.32,127.06,127.32,3268.0
2018-09-18 11:50:00,127.32,127.32,127.11,127.3,3925.0,127.32,127.32,127.11,127.3,3925.0
2018-09-18 12:00:00,127.3,127.31,127.15,127.2,25056.0,127.3,127.31,127.15,127.2,25056.0
2018-09-18 12:10:00,127.2,127.22,127.08,127.11,3905.0,127.2,127.22,127.08,127.11,3905.0
2018-09-18 12:20:00,127.12,127.12,126.9,126.95,4308.0,127.12,127.12,126.9,126.95,4308.0
2018-09-18 12:30:00,126.95,126.99,126.95,126.96,9100.0,126.95,126.99,126.95,126.96,9100.0
2018-09-18 12:40:00,126.96,126.98,126.78,126.81,13811.0,126.96,126.98,126.78,126.81,13811.0
2018-09-18 12:50:00,126.81,126.87,126.76,126.85,26269.0,126.81,126.87,126.76,126.85,26269.0
2018-09-18 13:00:00,126.82,126.87,126.73,126.87,10008.0,126.82,126.87,126.73,126.87,10008.0
2018-09-18 13:10:00,126.84,126.85,126.58,126.6,13749.0,126.84,126.85,126.58,126.6,13749.0
2018-09-18 13:20:00,126.6,126.6,126.43,126.43,9987.0,126.6,126.6,126.43,126.43,9987.0
2018-09-18 13:30:00,126.43,126.57,126.4,126.45,22677.0,126.43,126.57,126.4,126.45,22677.0
2018-09-18 13:40:00,126.46,126.65,126.44,126.63,19432.0,126.46,126.65,126.44,126.63,19432.0
2018-09-18 13:50:00,126.64,126.88,126.6,126.74,29330.0,126.64,126.88,126.6,126.74,29330.0
2018-09-18 14:00:00,126.73,126.87,126.66,126.85,19265.0,126.73,126.87,126.66,126.85,19265.0
2018-09-18 14:10:00,126.84,126.89,126.68,126.78,9273.0,126.84,126.89,126.68,126.78,9273.0
2018-09-18 14:20:00,126.8,126.8,126.52,126.55,62327.0,126.8,126.8,126.52,126.55,62327.0
2018-09-18 14:30:00,126.55,126.56,126.28,126.32,30781.0,126.55,126.56,126.28,126.32,30781.0
2018-09-18 14:40:00,126.29,126.39,126.1,126.19,35657.0,126.29,126.39,126.1,126.19,35657.0
2018-09-18 14:50:00,126.29,126.29,125.88,125.92,18659.0,126.29,126.29,125.88,125.92,18659.0
2018-09-18 15:00:00,125.89,126.23,125.86,126.22,15701.0,125.89,126.23,125.86,126.22,15701.0
2018-09-18 15:10:00,126.22,126.29,126.08,126.11,25507.0,126.22,126.29,126.08,126.11,25507.0
2018-09-18 15:20:00,126.11,126.25,125.6,125.61,72328.0,126.11,126.25,125.6,125.61,72328.0
2018-09-18 15:30:00,125.61,125.62,125.45,125.45,51709.0,125.61,125.62,125.45,125.45,51709.0
2018-09-18 15:40:00,125.46,125.62,125.45,125.51,59330.0,125.46,125.62,125.45,125.51,59330.0
2018-09-18 15:50:00,125.5,125.61,125.46,125.55,86034.0,125.5,125.61,125.46,125.55,86034.0
2018-09-19 09:30:00,125.66,125.92,125.48,125.53,7939.0,125.66,125.92,125.48,125.53,7939.0
2018-09-19 09:40:00,125.48,125.81,125.45,125.81,7700.0,125.48,125.81,125.45,125.81,7700.0
2018-09-19 09:50:00,125.86,125.93,125.39,125.47,11910.0,125.86,125.93,125.39,125.47,11910.0
2018-09-19 10:00:00,125.64,125.68,125.4,125.58,9501.0,125.64,125.68,125.4,125.58,9501.0
2018-09-19 10:10:00,125.5,125.52,125.2,125.26,18250.0,125.5,125.52,125.2,125.26,18250.0
2018-09-19 10:20:00,125.21,125.51,125.21,125.49,9130.0,125.21,125.51,125.21,125.49,9130.0
2018-09-19 10:30:00,125.46,125.61,125.41,125.41,10746.0,125.46,125.61,125.41,125.41,10746.0
2018-09-19 10:40:00,125.42,125.43,125.25,125.35,8556.0,125.42,125.43,125.25,125.35,8556.0
2018-09-19 10:50:00,125.45,125.45,125.27,125.42,8575.0,125.45,125.45,125.27,125.42,8575.0
2018-09-19 11:00:00,125.45,125.74,125.43,125.74,5900.0,125.45,125.74,125.43,125.74,5900.0
2018-09-19 11:10:00,125.77,125.9,125.73,125.73,9376.0,125.77,125.9,125.73,125.73,9376.0
2018-09-19 11:20:00,125.69,126.0,125.69,125.95,9725.0,125.69,126.0,125.69,125.95,9725.0
2018-09-19 11:30:00,125.94,125.94,125.67,125.84,6306.0,125.94,125.94,125.67,125.84,6306.0
2018-09-19 11:40:00,125.85,125.85,125.71,125.77,8145.0,125.85,125.85,125.71,125.77,8145.0
2018-09-19 11:50:00,125.77,125.94,125.77,125.78,6635.0,125.77,125.94,125.77,125.78,6635.0
2018-09-19 12:00:00,125.73,125.83,125.69,125.76,9687.0,125.73,125.83,125.69,125.76,9687.0
2018-09-19 12:10:00,125.76,125.78,125.4,125.45,14148.0,125.76,125.78,125.4,125.45,14148.0
2018-09-19 12:20:00,125.49,125.49,125.23,125.23,2551.0,125.49,125.49,125.23,125.23,2551.0
2018-09-19 12:30:00,125.29,125.31,125.13,125.18,8521.0,125.29,125.31,125.13,125.18,8521.0
2018-09-19 12:40:00,125.19,125.33,125.18,125.22,5584.0,125.19,125.33,125.18,125.22,5584.0
2018-09-19 12:50:00,125.26,125.39,125.25,125.35,5600.0,125.26,125.39,125.25,125.35,5600.0
2018-09-19 13:00:00,125.39,125.4,125.25,125.27,7225.0,125.39,125.4,125.25,125.27,7225.0
2018-09-19 13:10:00,125.27,125.35,125.22,125.23,7788.0,125.27,125.35,125.22,125.23,7788.0
2018-09-19 13:20:00,125.18,125.34,125.18,125.22,11408.0,125.18,125.34,125.18,125.22,11408.0
2018-09-19 13:30:00,125.18,125.3,125.17,125.23,8199.0,125.18,125.3,125.17,125.23,8199.0
2018-09-19 13:40:00,125.29,125.29,125.18,125.2,4700.0,125.29,125.29,125.18,125.2,4700.0
2018-09-19 13:50:00,125.21,125.22,125.05,125.08,5790.0,125.21,125.22,125.05,125.08,5790.0
2018-09-19 14:00:00,125.07,125.2,125.07,125.13,6664.0,125.07,125.2,125.07,125.13,6664.0
2018-09-19 14:10:00,125.14,125.15,125.08,125.11,7226.0,125.14,125.15,125.08,125.11,7226.0
2018-09-19 14:20:00,125.1,125.13,125.06,125.09,10104.0,125.1,125.13,125.06,125.09,10104.0
2018-09-19 14:30:00,125.1,125.12,125.03,125.12,4896.0,125.1,125.12,125.03,125.12,4896.0
2018-09-19 14:40:00,125.12,125.12,125.04,125.08,6663.0,125.12,125.12,125.04,125.08,6663.0
2018-09-19 14:50:00,125.06,125.11,124.94,124.94,9593.0,125.06,125.11,124.94,124.94,9593.0
2018-09-19 15:00:00,124.95,125.05,124.95,124.98,11307.0,124.95,125.05,124.95,124.98,11307.0
2018-09-19 15:10:00,125.01,125.09,125.0,125.08,7902.0,125.01,125.09,125.0,125.08,7902.0
2018-09-19 15:20:00,125.08,125.12,125.05,125.1,16743.0,125.08,125.12,125.05,125.1,16743.0
2018-09-19 15:30:00,125.1,125.25,125.1,125.14,43611.0,125.1,125.25,125.1,125.14,43611.0
2018-09-19 15:40:00,125.12,125.26,125.12,125.22,25574.0,125.12,125.26,125.12,125.22,25574.0
2018-09-19 15:50:00,125.22,125.32,125.21,125.25,46052.0,125.22,125.32,125.21,125.25,46052.0
2018-09-20 09:30:00,125.76,125.76,125.44,125.65,5930.0,125.76,125.76,125.44,125.65,5930.0
2018-09-20 09:40:00,125.58,125.83,125.57,125.8,4100.0,125.58,125.83,125.57,125.8,4100.0
2018-09-20 09:50:00,125.94,126.22,125.82,126.1,24244.0,125.94,126.22,125.82,126.1,24244.0
2018-09-20 10:00:00,126.05,126.39,126.0,126.03,5331.0,126.05,126.39,126.0,126.03,5331.0
2018-09-20 10:10:00,126.04,126.14,125.8,125.84,7872.0,126.04,126.14,125.8,125.84,7872.0
2018-09-20 10:20:00,125.9,125.91,125.44,125.44,7055.0,125.9,125.91,125.44,125.44,7055.0
2018-09-20 10:30:00,125.46,125.63,125.32,125.58,9630.0,125.46,125.63,125.32,125.58,9630.0
2018-09-20 10:40:00,125.54,125.85,125.54,125.66,7920.0,125.54,125.85,125.54,125.66,7920.0
2018-09-20 10:50:00,125.6,125.76,125.49,125.7,7871.0,125.6,125.76,125.49,125.7,7871.0
2018-09-20 11:00:00,125.7,125.95,125.7,125.94,7032.0,125.7,125.95,125.7,125.94,7032.0
2018-09-20 11:10:00,125.97,126.08,125.82,125.98,11910.0,125.97,126.08,125.82,125.98,11910.0
2018-09-20 11:20:00,125.96,126.0,125.84,125.93,7753.0,125.96,126.0,125.84,125.93,7753.0
2018-09-20 11:30:00,125.92,126.04,125.91,125.98,5449.0,125.92,126.04,125.91,125.98,5449.0
2018-09-20 11:40:00,125.99,126.0,125.9,125.9,6334.0,125.99,126.0,125.9,125.9,6334.0
2018-09-20 11:50:00,125.96,126.14,125.93,126.14,8632.0,125.96,126.14,125.93,126.14,8632.0
2018-09-20 12:00:00,126.12,126.39,126.11,126.33,17904.0,126.12,126.39,126.11,126.33,17904.0
2018-09-20 12:10:00,126.34,126.34,126.12,126.32,6500.0,126.34,126.34,126.12,126.32,6500.0
2018-09-20 12:20:00,126.41,126.45,126.36,126.39,3477.0,126.41,126.45,126.36,126.39,3477.0
2018-09-20 12:30:00,126.4,126.47,126.38,126.47,8569.0,126.4,126.47,126.38,126.47,8569.0
2018-09-20 12:40:00,126.47,126.5,126.32,126.41,15669.0,126.47,126.5,126.32,126.41,15669.0
2018-09-20 12:50:00,126.4,126.42,126.38,126.38,7559.0,126.4,126.42,126.38,126.38,7559.0
2018-09-20 13:00:00,126.4,126.5,126.4,126.48,13300.0,126.4,126.5,126.4,126.48,13300.0
2018-09-20 13:10:00,126.47,126.49,126.35,126.38,14863.0,126.47,126.49,126.35,126.38,14863.0
2018-09-20 13:20:00,126.39,126.43,126.37,126.41,7541.0,126.39,126.43,126.37,126.41,7541.0
2018-09-20 13:30:00,126.41,126.56,126.37,126.54,8774.0,126.41,126.56,126.37,126.54,8774.0
2018-09-20 13:40:00,126.55,126.55,126.46,126.49,12005.0,126.55,126.55,126.46,126.49,12005.0
2018-09-20 13:50:00,126.52,126.76,126.52,126.59,14023.0,126.52,126.76,126.52,126.59,14023.0
2018-09-20 14:00:00,126.61,126.73,126.58,126.72,7937.0,126.61,126.73,126.58,126.72,7937.0
2018-09-20 14:10:00,126.72,126.88,126.71,126.88,11261.0,126.72,126.88,126.71,126.88,11261.0
2018-09-20 14:20:00,126.88,126.93,126.83,126.84,16859.0,126.88,126.93,126.83,126.84,16859.0
2018-09-20 14:30:00,126.86,126.9,126.84,126.89,21932.0,126.86,126.9,126.84,126.89,21932.0
2018-09-20 14:40:00,126.88,126.9,126.68,126.9,27447.0,126.88,126.9,126.68,126.9,27447.0
2018-09-20 14:50:00,126.9,127.02,126.89,126.94,27528.0,126.9,127.02,126.89,126.94,27528.0
2018-09-20 15:00:00,126.95,127.01,126.65,126.91,162350.0,126.95,127.01,126.65,126.91,162350.0
2018-09-20 15:10:00,126.93,126.94,126.84,126.84,15222.0,126.93,126.94,126.84,126.84,15222.0
2018-09-20 15:20:00,126.8,126.97,126.71,126.96,45123.0,126.8,126.97,126.71,126.96,45123.0
2018-09-20 15:30:00,126.98,127.1,126.97,127.03,26131.0,126.98,127.1,126.97,127.03,26131.0
2018-09-20 15:40:00,127.03,127.11,126.99,127.11,39768.0,127.03,127.11,126.99,127.11,39768.0
2018-09-20 15:50:00,127.11,127.35,127.09,127.22,113732.0,127.11,127.35,127.09,127.22,113732.0
2018-09-21 09:30:00,127.71,128.11,126.81,127.97,290402.0,127.71,128.11,126.81,127.97,290402.0
2018-09-21 09:40:00,127.85,128.11,126.82,128.0,36072.0,127.85,128.11,126.82,128.0,36072.0
2018-09-21 09:50:00,127.88,128.21,127.63,127.7,129201.0,127.88,128.21,127.63,127.7,129201.0
2018-09-21 10:00:00,127.76,127.91,127.65,127.81,8568.0,127.76,127.91,127.65,127.81,8568.0
2018-09-21 10:10:00,127.75,127.77,127.36,127.37,15095.0,127.75,127.77,127.36,127.37,15095.0
2018-09-21 10:20:00,127.44,127.53,126.75,127.12,450327.0,127.44,127.53,126.75,127.12,450327.0
2018-09-21 10:30:00,127.0,127.0,126.38,126.63,9726.0,127.0,127.0,126.38,126.63,9726.0
2018-09-21 10:40:00,126.69,126.83,126.69,126.81,7877.0,126.69,126.83,126.69,126.81,7877.0
2018-09-21 10:50:00,126.83,126.98,126.75,126.87,17966.0,126.83,126.98,126.75,126.87,17966.0
2018-09-21 11:00:00,126.87,126.88,126.59,126.77,25836.0,126.87,126.88,126.59,126.77,25836.0
2018-09-21 11:10:00,126.8,127.07,126.74,126.96,24185.0,126.8,127.07,126.74,126.96,24185.0
2018-09-21 11:20:00,127.01,127.34,127.01,127.31,17356.0,127.01,127.34,127.01,127.31,17356.0
2018-09-21 11:30:00,127.32,127.34,127.1,127.19,30720.0,127.32,127.34,127.1,127.19,30720.0
2018-09-21 11:40:00,127.15,127.39,127.15,127.35,18480.0,127.15,127.39,127.15,127.35,18480.0
2018-09-21 11:50:00,127.36,127.46,127.29,127.45,23661.0,127.36,127.46,127.29,127.45,23661.0
2018-09-21 12:00:00,127.43,127.52,127.25,127.39,43643.0,127.43,127.52,127.25,127.39,43643.0
2018-09-21 12:10:00,127.44,127.6,127.44,127.58,14571.0,127.44,127.6,127.44,127.58,14571.0
2018-09-21 12:20:00,127.55,127.59,127.33,127.36,12555.0,127.55,127.59,127.33,127.36,12555.0
2018-09-21 12:30:00,127.33,127.58,127.33,127.55,10628.0,127.33,127.58,127.33,127.55,10628.0
2018-09-21 12:40:00,127.54,127.89,127.51,127.82,26110.0,127.54,127.89,127.51,127.82,26110.0
2018-09-21 12:50:00,127.82,127.89,127.82,127.84,8918.0,127.82,127.89,127.82,127.84,8918.0
2018-09-21 13:00:00,127.82,127.89,127.82,127.86,14663.0,127.82,127.89,127.82,127.86,14663.0
2018-09-21 13:10:00,127.87,127.99,127.87,127.98,13350.0,127.87,127.99,127.87,127.98,13350.0
2018-09-21 13:20:00,127.97,128.0,127.93,127.97,18567.0,127.97,128.0,127.93,127.97,18567.0
2018-09-21 13:30:00,127.98,128.0,127.95,127.95,14652.0,127.98,128.0,127.95,127.95,14652.0
2018-09-21 13:40:00,127.98,128.05,127.95,128.01,17301.0,127.98,128.05,127.95,128.01,17301.0
2018-09-21 13:50:00,127.99,128.03,127.84,127.88,20540.0,127.99,128.03,127.84,127.88,20540.0
2018-09-21 14:00:00,127.9,128.01,127.88,128.0,14637.0,127.9,128.01,127.88,128.0,14637.0
2018-09-21 14:10:00,128.01,128.12,128.0,128.11,24201.0,128.01,128.12,128.0,128.11,24201.0
2018-09-21 14:20:00,128.11,128.3,128.07,128.27,16993.0,128.11,128.3,128.07,128.27,16993.0
2018-09-21 14:30:00,128.25,128.28,128.22,128.27,16563.0,128.25,128.28,128.22,128.27,16563.0
2018-09-21 14:40:00,128.26,128.32,128.23,128.26,11179.0,128.26,128.32,128.23,128.26,11179.0
2018-09-21 14:50:00,128.27,128.27,127.91,128.1,15034.0,128.27,128.27,127.91,128.1,15034.0
2018-09-21 15:00:00,128.11,128.15,128.07,128.09,18667.0,128.11,128.15,128.07,128.09,18667.0
2018-09-21 15:10:00,128.08,128.25,128.08,128.22,26947.0,128.08,128.25,128.08,128.22,26947.0
2018-09-21 15:20:00,128.21,128.22,128.18,128.21,22626.0,128.21,128.22,128.18,128.21,22626.0
2018-09-21 15:30:00,128.19,128.37,128.19,128.35,47864.0,128.19,128.37,128.19,128.35,47864.0
2018-09-21 15:40:00,128.35,128.35,127.62,127.71,56132.0,128.35,128.35,127.62,127.71,56132.0
2018-09-21 15:50:00,127.69,127.8,127.49,127.57,93483.0,127.69,127.8,127.49,127.57,93483.0
2018-09-24 09:30:00,127.24,127.7,127.02,127.05,30821.0,127.24,127.7,127.02,127.05,30821.0
2018-09-24 09:40:00,127.26,127.69,126.96,127.28,8897.0,127.26,127.69,126.96,127.28,8897.0
2018-09-24 09:50:00,127.19,127.23,126.9,126.96,22357.0,127.19,127.23,126.9,126.96,22357.0
2018-09-24 10:00:00,126.96,127.6,126.96,127.47,10245.0,126.96,127.6,126.96,127.47,10245.0
2018-09-24 10:10:00,127.46,127.62,127.3,127.32,10944.0,127.46,127.62,127.3,127.32,10944.0
2018-09-24 10:20:00,127.39,127.46,127.2,127.23,7383.0,127.39,127.46,127.2,127.23,7383.0
2018-09-24 10:30:00,127.28,127.32,127.02,127.11,8603.0,127.28,127.32,127.02,127.11,8603.0
2018-09-24 10:40:00,127.1,127.18,126.99,127.06,6020.0,127.1,127.18,126.99,127.06,6020.0
2018-09-24 10:50:00,127.1,127.11,126.9,127.11,4806.0,127.1,127.11,126.9,127.11,4806.0
2018-09-24 11:00:00,127.14,127.14,126.99,127.05,5543.0,127.14,127.14,126.99,127.05,5543.0
2018-09-24 11:10:00,127.07,127.4,126.99,127.4,7040.0,127.07,127.4,126.99,127.4,7040.0
2018-09-24 11:20:00,127.45,127.47,127.25,127.35,6777.0,127.45,127.47,127.25,127.35,6777.0
2018-09-24 11:30:00,127.36,127.43,127.32,127.34,4555.0,127.36,127.43,127.32,127.34,4555.0
2018-09-24 11:40:00,127.37,127.49,127.25,127.49,7721.0,127.37,127.49,127.25,127.49,7721.0
2018-09-24 11:50:00,127.48,127.6,127.47,127.55,5779.0,127.48,127.6,127.47,127.55,5779.0
2018-09-24 12:00:00,127.58,127.61,127.52,127.52,6042.0,127.58,127.61,127.52,127.52,6042.0
2018-09-24 12:10:00,127.46,127.59,127.46,127.55,5397.0,127.46,127.59,127.46,127.55,5397.0
2018-09-24 12:20:00,127.53,127.61,127.51,127.61,2201.0,127.53,127.61,127.51,127.61,2201.0
2018-09-24 12:30:00,127.61,127.64,127.46,127.46,6016.0,127.61,127.64,127.46,127.46,6016.0
2018-09-24 12:40:00,127.41,127.64,127.4,127.61,7335.0,127.41,127.64,127.4,127.61,7335.0
2018-09-24 12:50:00,127.65,127.7,127.54,127.62,5558.0,127.65,127.7,127.54,127.62,5558.0
2018-09-24 13:00:00,127.63,127.7,127.6,127.7,2529.0,127.63,127.7,127.6,127.7,2529.0
2018-09-24 13:10:00,127.68,127.81,127.64,127.81,4120.0,127.68,127.81,127.64,127.81,4120.0
2018-09-24 13:20:00,127.84,128.02,127.83,127.91,5935.0,127.84,128.02,127.83,127.91,5935.0
2018-09-24 13:30:00,127.91,128.06,127.91,128.02,2430.0,127.91,128.06,127.91,128.02,2430.0
2018-09-24 13:40:00,128.04,128.41,128.04,128.41,7421.0,128.04,128.41,128.04,128.41,7421.0
2018-09-24 13:50:00,128.41,128.42,128.17,128.24,17752.0,128.41,128.42,128.17,128.24,17752.0
2018-09-24 14:00:00,128.3,128.33,128.09,128.18,9314.0,128.3,128.33,128.09,128.18,9314.0
2018-09-24 14:10:00,128.19,128.36,128.15,128.31,5801.0,128.19,128.36,128.15,128.31,5801.0
2018-09-24 14:20:00,128.28,128.28,128.15,128.22,9004.0,128.28,128.28,128.15,128.22,9004.0
2018-09-24 14:30:00,128.19,128.32,128.17,128.25,5425.0,128.19,128.32,128.17,128.25,5425.0
2018-09-24 14:40:00,128.27,128.49,128.21,128.46,9063.0,128.27,128.49,128.21,128.46,9063.0
2018-09-24 14:50:00,128.43,128.58,128.43,128.56,11226.0,128.43,128.58,128.43,128.56,11226.0
2018-09-24 15:00:00,128.55,128.64,128.52,128.62,8406.0,128.55,128.64,128.52,128.62,8406.0
2018-09-24 15:10:00,128.62,128.65,128.57,128.65,8981.0,128.62,128.65,128.57,128.65,8981.0
2018-09-24 15:20:00,128.67,128.73,128.65,128.65,9580.0,128.67,128.73,128.65,128.65,9580.0
2018-09-24 15:30:00,128.64,128.68,128.53,128.58,16712.0,128.64,128.68,128.53,128.58,16712.0
2018-09-24 15:40:00,128.57,128.64,128.57,128.64,18992.0,128.57,128.64,128.57,128.64,18992.0
2018-09-24 15:50:00,128.64,128.7,128.55,128.57,71719.0,128.64,128.7,128.55,128.57,71719.0
2018-09-25 09:30:00,129.0,129.5,128.59,129.12,19523.0,129.0,129.5,128.59,129.12,19523.0
2018-09-25 09:40:00,129.26,129.54,129.05,129.44,10122.0,129.26,129.54,129.05,129.44,10122.0
2018-09-25 09:50:00,129.5,129.57,129.27,129.35,9584.0,129.5,129.57,129.27,129.35,9584.0
2018-09-25 10:00:00,129.53,129.6,129.35,129.6,13663.0,129.53,129.6,129.35,129.6,13663.0
2018-09-25 10:10:00,129.56,129.79,129.56,129.74,11067.0,129.56,129.79,129.56,129.74,11067.0
2018-09-25 10:20:00,129.76,129.78,129.5,129.55,6788.0,129.76,129.78,129.5,129.55,6788.0
2018-09-25 10:30:00,129.58,129.75,129.55,129.75,52674.0,129.58,129.75,129.55,129.75,52674.0
2018-09-25 10:40:00,129.74,129.88,129.65,129.67,20454.0,129.74,129.88,129.65,129.67,20454.0
2018-09-25 10:50:00,129.66,129.93,129.66,129.77,8368.0,129.66,129.93,129.66,129.77,8368.0
2018-09-25 11:00:00,129.78,130.22,129.77,130.18,19869.0,129.78,130.22,129.77,130.18,19869.0
2018-09-25 11:10:00,130.18,130.42,130.16,130.37,20664.0,130.18,130.42,130.16,130.37,20664.0
2018-09-25 11:20:00,130.38,130.43,130.18,130.29,10668.0,130.38,130.43,130.18,130.29,10668.0
2018-09-25 11:30:00,130.26,130.35,130.15,130.19,14149.0,130.26,130.35,130.15,130.19,14149.0
2018-09-25 11:40:00,130.12,130.12,129.99,130.05,6497.0,130.12,130.12,129.99,130.05,6497.0
2018-09-25 11:50:00,130.01,130.05,129.92,129.95,4685.0,130.01,130.05,129.92,129.95,4685.0
2018-09-25 12:00:00,129.95,129.95,129.79,129.82,7304.0,129.95,129.95,129.79,129.82,7304.0
2018-09-25 12:10:00,129.83,129.88,129.81,129.88,11177.0,129.83,129.88,129.81,129.88,11177.0
2018-09-25 12:20:00,129.9,129.98,129.88,129.98,6608.0,129.9,129.98,129.88,129.98,6608.0
2018-09-25 12:30:00,129.99,130.15,129.94,130.13,23192.0,129.99,130.15,129.94,130.13,23192.0
2018-09-25 12:40:00,130.11,130.11,130.0,130.06,10540.0,130.11,130.11,130.0,130.06,10540.0
2018-09-25 12:50:00,130.08,130.08,129.99,130.06,17636.0,130.08,130.08,129.99,130.06,17636.0
2018-09-25 13:00:00,130.06,130.34,130.04,130.13,59311.0,130.06,130.34,130.04,130.13,59311.0
2018-09-25 13:10:00,130.13,130.15,130.07,130.1,14095.0,130.13,130.15,130.07,130.1,14095.0
2018-09-25 13:20:00,130.09,130.11,130.01,130.09,13189.0,130.09,130.11,130.01,130.09,13189.0
2018-09-25 13:30:00,130.09,130.1,130.04,130.1,15209.0,130.09,130.1,130.04,130.1,15209.0
2018-09-25 13:40:00,130.08,130.08,129.94,129.95,12872.0,130.08,130.08,129.94,129.95,12872.0
2018-09-25 13:50:00,129.94,130.16,129.9,130.05,26024.0,129.94,130.16,129.9,130.05,26024.0
2018-09-25 14:00:00,130.01,130.11,129.95,129.95,13472.0,130.01,130.11,129.95,129.95,13472.0
2018-09-25 14:10:00,129.96,130.04,129.86,129.89,12921.0,129.96,130.04,129.86,129.89,12921.0
2018-09-25 14:20:00,129.88,130.27,129.88,130.22,23722.0,129.88,130.27,129.88,130.22,23722.0
2018-09-25 14:30:00,130.22,130.24,130.13,130.23,11121.0,130.22,130.24,130.13,130.23,11121.0
2018-09-25 14:40:00,130.2,130.25,130.14,130.15,5580.0,130.2,130.25,130.14,130.15,5580.0
2018-09-25 14:50:00,130.15,130.16,130.0,130.03,10835.0,130.15,130.16,130.0,130.03,10835.0
2018-09-25 15:00:00,130.04,130.11,129.96,130.06,11528.0,130.04,130.11,129.96,130.06,11528.0
2018-09-25 15:10:00,130.06,130.1,129.95,129.95,22942.0,130.06,130.1,129.95,129.95,22942.0
2018-09-25 15:20:00,129.92,130.11,129.92,130.08,13125.0,129.92,130.11,129.92,130.08,13125.0
2018-09-25 15:30:00,130.08,130.18,130.02,130.03,18492.0,130.08,130.18,130.02,130.03,18492.0
2018-09-25 15:40:00,130.02,130.04,129.93,130.0,29473.0,130.02,130.04,129.93,130.0,29473.0
2018-09-25 15:50:00,129.98,130.0,129.8,129.82,116117.0,129.98,130.0,129.8,129.82,116117.0
2018-09-26 09:30:00,130.47,131.0,130.24,130.63,17346.0,130.47,131.0,130.24,130.63,17346.0
2018-09-26 09:40:00,130.67,130.96,130.57,130.84,11568.0,130.67,130.96,130.57,130.84,11568.0
2018-09-26 09:50:00,130.84,130.97,130.74,130.86,20303.0,130.84,130.97,130.74,130.86,20303.0
2018-09-26 10:00:00,130.92,130.94,130.51,130.52,16433.0,130.92,130.94,130.51,130.52,16433.0
2018-09-26 10:10:00,130.51,130.84,130.45,130.74,21487.0,130.51,130.84,130.45,130.74,21487.0
2018-09-26 10:20:00,130.72,130.99,130.59,130.94,10139.0,130.72,130.99,130.59,130.94,10139.0
2018-09-26 10:30:00,130.98,131.17,130.92,131.08,36127.0,130.98,131.17,130.92,131.08,36127.0
2018-09-26 10:40:00,131.09,131.42,130.85,130.95,20313.0,131.09,131.42,130.85,130.95,20313.0
2018-09-26 10:50:00,130.86,131.0,130.84,130.87,7173.0,130.86,131.0,130.84,130.87,7173.0
2018-09-26 11:00:00,130.82,130.94,130.64,130.77,24350.0,130.82,130.94,130.64,130.77,24350.0
2018-09-26 11:10:00,130.81,131.0,130.79,130.96,9814.0,130.81,131.0,130.79,130.96,9814.0
2018-09-26 11:20:00,130.96,130.98,130.76,130.87,17266.0,130.96,130.98,130.76,130.87,17266.0
2018-09-26 11:30:00,130.88,130.95,130.83,130.87,16144.0,130.88,130.95,130.83,130.87,16144.0
2018-09-26 11:40:00,130.88,130.97,130.87,130.93,4659.0,130.88,130.97,130.87,130.93,4659.0
2018-09-26 11:50:00,130.96,131.28,130.89,130.89,19298.0,130.96,131.28,130.89,130.89,19298.0
2018-09-26 12:00:00,130.9,130.97,130.69,130.78,19818.0,130.9,130.97,130.69,130.78,19818.0
2018-09-26 12:10:00,130.76,131.23,130.62,131.19,133114.0,130.76,131.23,130.62,131.19,133114.0
2018-09-26 12:20:00,131.11,131.13,130.8,130.81,12915.0,131.11,131.13,130.8,130.81,12915.0
2018-09-26 12:30:00,130.82,130.96,130.8,130.87,36860.0,130.82,130.96,130.8,130.87,36860.0
2018-09-26 12:40:00,130.87,130.91,130.79,130.82,11214.0,130.87,130.91,130.79,130.82,11214.0
2018-09-26 12:50:00,130.84,130.92,130.78,130.8,6852.0,130.84,130.92,130.78,130.8,6852.0
2018-09-26 13:00:00,130.8,130.8,130.54,130.54,4310.0,130.8,130.8,130.54,130.54,4310.0
2018-09-26 13:10:00,130.54,130.64,130.43,130.5,11721.0,130.54,130.64,130.43,130.5,11721.0
2018-09-26 13:20:00,130.43,130.48,130.28,130.3,10946.0,130.43,130.48,130.28,130.3,10946.0
2018-09-26 13:30:00,130.3,130.33,129.98,130.18,14660.0,130.3,130.33,129.98,130.18,14660.0
2018-09-26 13:40:00,130.2,130.45,130.2,130.45,13653.0,130.2,130.45,130.2,130.45,13653.0
2018-09-26 13:50:00,130.43,130.6,130.36,130.57,12436.0,130.43,130.6,130.36,130.57,12436.0
2018-09-26 14:00:00,130.57,130.74,130.54,130.68,15976.0,130.57,130.74,130.54,130.68,15976.0
2018-09-26 14:10:00,130.68,130.86,130.67,130.83,41839.0,130.68,130.86,130.67,130.83,41839.0
2018-09-26 14:20:00,130.83,130.87,130.65,130.72,21677.0,130.83,130.87,130.65,130.72,21677.0
2018-09-26 14:30:00,130.78,130.82,130.48,130.62,14390.0,130.78,130.82,130.48,130.62,14390.0
2018-09-26 14:40:00,130.62,130.62,130.32,130.39,23742.0,130.62,130.62,130.32,130.39,23742.0
2018-09-26 14:50:00,130.41,130.52,130.41,130.51,19665.0,130.41,130.52,130.41,130.51,19665.0
2018-09-26 15:00:00,130.47,130.56,130.34,130.5,30506.0,130.47,130.56,130.34,130.5,30506.0
2018-09-26 15:10:00,130.49,130.54,130.42,130.54,22573.0,130.49,130.54,130.42,130.54,22573.0
2018-09-26 15:20:00,130.54,130.72,130.5,130.69,26762.0,130.54,130.72,130.5,130.69,26762.0
2018-09-26 15:30:00,130.66,130.67,130.35,130.39,36676.0,130.66,130.67,130.35,130.39,36676.0
2018-09-26 15:40:00,130.39,130.52,129.87,130.11,49375.0,130.39,130.52,129.87,130.11,49375.0
2018-09-26 15:50:00,130.09,130.16,129.84,129.92,178651.0,130.09,130.16,129.84,129.92,178651.0
2018-09-27 09:30:00,130.0,130.0,129.51,129.89,17380.0,130.0,130.0,129.51,129.89,17380.0
2018-09-27 09:40:00,129.9,130.23,129.81,130.22,17728.0,129.9,130.23,129.81,130.22,17728.0
2018-09-27 09:50:00,130.16,130.39,130.02,130.15,6230.0,130.16,130.39,130.02,130.15,6230.0
2018-09-27 10:00:00,130.11,130.16,129.87,129.97,7400.0,130.11,130.16,129.87,129.97,7400.0
2018-09-27 10:10:00,129.99,129.99,129.85,129.9,10048.0,129.99,129.99,129.85,129.9,10048.0
2018-09-27 10:20:00,129.9,129.97,129.88,129.92,8535.0,129.9,129.97,129.88,129.92,8535.0
2018-09-27 10:30:00,129.93,129.95,129.82,129.83,9626.0,129.93,129.95,129.82,129.83,9626.0
2018-09-27 10:40:00,129.88,130.19,129.83,130.19,14078.0,129.88,130.19,129.83,130.19,14078.0
2018-09-27 10:50:00,130.27,130.3,130.05,130.3,12900.0,130.27,130.3,130.05,130.3,12900.0
2018-09-27 11:00:00,130.3,130.48,130.09,130.09,10966.0,130.3,130.48,130.09,130.09,10966.0
2018-09-27 11:10:00,130.11,130.19,130.0,130.12,15253.0,130.11,130.19,130.0,130.12,15253.0
2018-09-27 11:20:00,130.11,130.12,130.02,130.06,8553.0,130.11,130.12,130.02,130.06,8553.0
2018-09-27 11:30:00,130.07,130.17,130.06,130.14,10691.0,130.07,130.17,130.06,130.14,10691.0
2018-09-27 11:40:00,130.15,130.36,130.14,130.26,8709.0,130.15,130.36,130.14,130.26,8709.0
2018-09-27 11:50:00,130.26,130.27,130.08,130.1,10327.0,130.26,130.27,130.08,130.1,10327.0
2018-09-27 12:00:00,130.1,130.25,130.08,130.25,54999.0,130.1,130.25,130.08,130.25,54999.0
2018-09-27 12:10:00,130.22,130.23,130.13,130.2,7327.0,130.22,130.23,130.13,130.2,7327.0
2018-09-27 12:20:00,130.22,130.49,130.22,130.47,6004.0,130.22,130.49,130.22,130.47,6004.0
2018-09-27 12:30:00,130.46,130.5,130.39,130.44,5991.0,130.46,130.5,130.39,130.44,5991.0
2018-09-27 12:40:00,130.41,130.48,130.41,130.43,7533.0,130.41,130.48,130.41,130.43,7533.0
2018-09-27 12:50:00,130.46,130.51,130.38,130.39,8653.0,130.46,130.51,130.38,130.39,8653.0
2018-09-27 13:00:00,130.39,130.39,130.15,130.16,10554.0,130.39,130.39,130.15,130.16,10554.0
2018-09-27 13:10:00,130.19,130.22,130.15,130.2,7184.0,130.19,130.22,130.15,130.2,7184.0
2018-09-27 13:20:00,130.2,130.38,130.18,130.34,12295.0,130.2,130.38,130.18,130.34,12295.0
2018-09-27 13:30:00,130.34,130.37,130.28,130.3,6676.0,130.34,130.37,130.28,130.3,6676.0
2018-09-27 13:40:00,130.3,130.33,130.28,130.32,6210.0,130.3,130.33,130.28,130.32,6210.0
2018-09-27 13:50:00,130.32,130.36,130.27,130.36,8618.0,130.32,130.36,130.27,130.36,8618.0
2018-09-27 14:00:00,130.34,130.38,130.28,130.3,11180.0,130.34,130.38,130.28,130.3,11180.0
2018-09-27 14:10:00,130.3,130.38,130.3,130.38,8567.0,130.3,130.38,130.3,130.38,8567.0
2018-09-27 14:20:00,130.4,130.45,130.27,130.3,15428.0,130.4,130.45,130.27,130.3,15428.0
2018-09-27 14:30:00,130.33,130.36,130.29,130.34,7820.0,130.33,130.36,130.29,130.34,7820.0
2018-09-27 14:40:00,130.34,130.4,130.31,130.39,8722.0,130.34,130.4,130.31,130.39,8722.0
2018-09-27 14:50:00,130.4,130.56,130.4,130.54,9290.0,130.4,130.56,130.4,130.54,9290.0
2018-09-27 15:00:00,130.5,130.61,130.47,130.49,14210.0,130.5,130.61,130.47,130.49,14210.0
2018-09-27 15:10:00,130.51,130.67,130.49,130.67,9974.0,130.51,130.67,130.49,130.67,9974.0
2018-09-27 15:20:00,130.65,130.66,130.51,130.57,22983.0,130.65,130.66,130.51,130.57,22983.0
2018-09-27 15:30:00,130.57,130.7,130.52,130.59,32874.0,130.57,130.7,130.52,130.59,32874.0
2018-09-27 15:40:00,130.57,130.69,130.54,130.67,21034.0,130.57,130.69,130.54,130.67,21034.0
2018-09-27 15:50:00,130.66,130.87,130.61,130.76,90040.0,130.66,130.87,130.61,130.76,90040.0
2018-09-28 09:30:00,130.57,131.71,130.4,130.85,75289.0,130.57,131.71,130.4,130.85,75289.0
2018-09-28 09:40:00,130.84,130.85,130.08,130.47,30433.0,130.84,130.85,130.08,130.47,30433.0
2018-09-28 09:50:00,130.47,130.81,130.43,130.68,42645.0,130.47,130.81,130.43,130.68,42645.0
2018-09-28 10:00:00,130.68,130.8,130.62,130.71,18362.0,130.68,130.8,130.62,130.71,18362.0
2018-09-28 10:10:00,130.72,130.72,130.6,130.68,11642.0,130.72,130.72,130.6,130.68,11642.0
2018-09-28 10:20:00,130.68,130.72,130.37,130.53,18625.0,130.68,130.72,130.37,130.53,18625.0
2018-09-28 10:30:00,130.6,130.6,130.3,130.43,18582.0,130.6,130.6,130.3,130.43,18582.0
2018-09-28 10:40:00,130.46,130.48,130.26,130.36,12871.0,130.46,130.48,130.26,130.36,12871.0
2018-09-28 10:50:00,130.33,130.42,130.2,130.31,7686.0,130.33,130.42,130.2,130.31,7686.0
2018-09-28 11:00:00,130.33,130.45,130.1,130.23,15491.0,130.33,130.45,130.1,130.23,15491.0
2018-09-28 11:10:00,130.25,130.28,130.12,130.2,15080.0,130.25,130.28,130.12,130.2,15080.0
2018-09-28 11:20:00,130.22,130.25,130.12,130.16,39800.0,130.22,130.25,130.12,130.16,39800.0
2018-09-28 11:30:00,130.18,130.25,130.0,130.01,19270.0,130.18,130.25,130.0,130.01,19270.0
2018-09-28 11:40:00,130.0,130.18,129.97,130.18,11213.0,130.0,130.18,129.97,130.18,11213.0
2018-09-28 11:50:00,130.2,130.2,130.01,130.01,5948.0,130.2,130.2,130.01,130.01,5948.0
2018-09-28 12:00:00,130.03,130.06,129.87,129.93,11567.0,130.03,130.06,129.87,129.93,11567.0
2018-09-28 12:10:00,129.92,130.08,129.92,130.05,7640.0,129.92,130.08,129.92,130.05,7640.0
2018-09-28 12:20:00,130.04,130.12,130.0,130.07,7806.0,130.04,130.12,130.0,130.07,7806.0
2018-09-28 12:30:00,130.08,130.22,130.05,130.11,4684.0,130.08,130.22,130.05,130.11,4684.0
2018-09-28 12:40:00,130.08,130.11,129.81,129.99,12947.0,130.08,130.11,129.81,129.99,12947.0
2018-09-28 12:50:00,130.0,130.02,129.93,129.93,10932.0,130.0,130.02,129.93,129.93,10932.0
2018-09-28 13:00:00,129.92,130.0,129.87,129.96,5698.0,129.92,130.0,129.87,129.96,5698.0
2018-09-28 13:10:00,129.93,130.01,129.9,129.96,6274.0,129.93,130.01,129.9,129.96,6274.0
2018-09-28 13:20:00,129.95,130.02,129.91,129.93,9062.0,129.95,130.02,129.91,129.93,9062.0
2018-09-28 13:30:00,129.94,130.03,129.93,129.98,9391.0,129.94,130.03,129.93,129.98,9391.0
2018-09-28 13:40:00,130.0,130.01,129.88,129.9,8105.0,130.0,130.01,129.88,129.9,8105.0
2018-09-28 13:50:00,129.9,129.95,129.81,129.81,6650.0,129.9,129.95,129.81,129.81,6650.0
2018-09-28 14:00:00,129.82,129.82,129.68,129.74,9181.0,129.82,129.82,129.68,129.74,9181.0
2018-09-28 14:10:00,129.74,129.78,129.48,129.71,12264.0,129.74,129.78,129.48,129.71,12264.0
2018-09-28 14:20:00,129.71,129.88,129.7,129.88,7522.0,129.71,129.88,129.7,129.88,7522.0
2018-09-28 14:30:00,129.88,129.97,129.87,129.94,7564.0,129.88,129.97,129.87,129.94,7564.0
2018-09-28 14:40:00,129.96,130.02,129.91,129.93,14251.0,129.96,130.02,129.91,129.93,14251.0
2018-09-28 14:50:00,129.92,129.92,129.55,129.75,25389.0,129.92,129.92,129.55,129.75,25389.0
2018-09-28 15:00:00,129.77,129.86,129.7,129.77,18049.0,129.77,129.86,129.7,129.77,18049.0
2018-09-28 15:10:00,129.8,129.9,129.75,129.82,15570.0,129.8,129.9,129.75,129.82,15570.0
2018-09-28 15:20:00,129.82,129.96,129.82,129.9,16077.0,129.82,129.96,129.82,129.9,16077.0
2018-09-28 15:30:00,129.88,129.9,129.68,129.86,24224.0,129.88,129.9,129.68,129.86,24224.0
2018-09-28 15:40:00,129.85,129.9,129.68,129.76,40428.0,129.85,129.9,129.68,129.76,40428.0
2018-09-28 15:50:00,129.79,129.82,129.62,129.75,98887.0,129.79,129.82,129.62,129.75,98887.0
2018-10-01 09:30:00,130.28,130.52,129.78,129.85,54066.0,130.28,130.52,129.78,129.85,54066.0
2018-10-01 09:40:00,129.75,129.95,129.23,129.54,34730.0,129.75,129.95,129.23,129.54,34730.0
2018-10-01 09:50:00,129.77,130.19,129.72,129.72,39812.0,129.77,130.19,129.72,129.72,39812.0
2018-10-01 10:00:00,129.67,129.72,129.05,129.15,50359.0,129.67,129.72,129.05,129.15,50359.0
2018-10-01 10:10:00,129.23,129.28,128.99,129.08,19999.0,129.23,129.28,128.99,129.08,19999.0
2018-10-01 10:20:00,129.05,129.24,128.87,129.02,31054.0,129.05,129.24,128.87,129.02,31054.0
2018-10-01 10:30:00,129.03,129.14,128.9,128.9,23395.0,129.03,129.14,128.9,128.9,23395.0
2018-10-01 10:40:00,128.97,129.09,128.93,128.97,67681.0,128.97,129.09,128.93,128.97,67681.0
2018-10-01 10:50:00,128.98,129.48,128.95,129.25,35648.0,128.98,129.48,128.95,129.25,35648.0
2018-10-01 11:00:00,129.31,129.35,129.05,129.06,15673.0,129.31,129.35,129.05,129.06,15673.0
2018-10-01 11:10:00,129.08,129.13,128.81,129.13,52209.0,129.08,129.13,128.81,129.13,52209.0
2018-10-01 11:20:00,129.13,129.4,129.1,129.31,30062.0,129.13,129.4,129.1,129.31,30062.0
2018-10-01 11:30:00,129.31,129.39,129.22,129.31,32495.0,129.31,129.39,129.22,129.31,32495.0
2018-10-01 11:40:00,129.4,129.41,129.26,129.26,14234.0,129.4,129.41,129.26,129.26,14234.0
2018-10-01 11:50:00,129.26,129.35,129.12,129.16,20525.0,129.26,129.35,129.12,129.16,20525.0
2018-10-01 12:00:00,129.18,129.3,128.99,129.05,67382.0,129.18,129.3,128.99,129.05,67382.0
2018-10-01 12:10:00,129.06,129.11,128.93,129.07,21984.0,129.06,129.11,128.93,129.07,21984.0
2018-10-01 12:20:00,129.02,129.09,128.81,129.09,17576.0,129.02,129.09,128.81,129.09,17576.0
2018-10-01 12:30:00,129.15,129.31,129.14,129.21,7130.0,129.15,129.31,129.14,129.21,7130.0
2018-10-01 12:40:00,129.22,129.22,129.07,129.21,6600.0,129.22,129.22,129.07,129.21,6600.0
2018-10-01 12:50:00,129.23,129.31,129.14,129.28,8246.0,129.23,129.31,129.14,129.28,8246.0
2018-10-01 13:00:00,129.3,129.69,129.24,129.65,38340.0,129.3,129.69,129.24,129.65,38340.0
2018-10-01 13:10:00,129.62,129.65,129.44,129.62,6800.0,129.62,129.65,129.44,129.62,6800.0
2018-10-01 13:20:00,129.63,129.7,129.57,129.57,5707.0,129.63,129.7,129.57,129.57,5707.0
2018-10-01 13:30:00,129.59,129.61,129.35,129.39,100735.0,129.59,129.61,129.35,129.39,100735.0
2018-10-01 13:40:00,129.44,129.44,129.31,129.31,6234.0,129.44,129.44,129.31,129.31,6234.0
2018-10-01 13:50:00,129.35,129.4,129.22,129.39,10974.0,129.35,129.4,129.22,129.39,10974.0
2018-10-01 14:00:00,129.45,129.46,129.26,129.26,7505.0,129.45,129.46,129.26,129.26,7505.0
2018-10-01 14:10:00,129.26,129.43,129.26,129.37,5400.0,129.26,129.43,129.26,129.37,5400.0
2018-10-01 14:20:00,129.38,129.71,129.37,129.7,9096.0,129.38,129.71,129.37,129.7,9096.0
2018-10-01 14:30:00,129.68,129.7,129.55,129.61,11022.0,129.68,129.7,129.55,129.61,11022.0
2018-10-01 14:40:00,129.6,129.8,129.59,129.78,6533.0,129.6,129.8,129.59,129.78,6533.0
2018-10-01 14:50:00,129.78,129.91,129.75,129.86,8081.0,129.78,129.91,129.75,129.86,8081.0
2018-10-01 15:00:00,129.82,129.96,129.81,129.84,9848.0,129.82,129.96,129.81,129.84,9848.0
2018-10-01 15:10:00,129.84,129.96,129.78,129.88,13951.0,129.84,129.96,129.78,129.88,13951.0
2018-10-01 15:20:00,129.87,129.93,129.63,129.71,19948.0,129.87,129.93,129.63,129.71,19948.0
2018-10-01 15:30:00,129.67,129.86,129.6,129.84,40149.0,129.67,129.86,129.6,129.84,40149.0
2018-10-01 15:40:00,129.84,130.06,129.76,129.97,72276.0,129.84,130.06,129.76,129.97,72276.0
2018-10-01 15:50:00,129.95,130.11,129.95,130.06,142521.0,129.95,130.11,129.95,130.06,142521.0
2018-10-02 09:30:00,130.24,130.86,130.04,130.04,61827.0,130.24,130.86,130.04,130.04,61827.0
2018-10-02 09:40:00,129.91,130.0,129.77,129.81,5100.0,129.91,130.0,129.77,129.81,5100.0
2018-10-02 09:50:00,129.86,129.86,129.68,129.75,5518.0,129.86,129.86,129.68,129.75,5518.0
2018-10-02 10:00:00,129.78,129.79,129.41,129.41,8041.0,129.78,129.79,129.41,129.41,8041.0
2018-10-02 10:10:00,129.44,129.55,129.35,129.37,6804.0,129.44,129.55,129.35,129.37,6804.0
2018-10-02 10:20:00,129.36,129.83,129.36,129.78,20109.0,129.36,129.83,129.36,129.78,20109.0
2018-10-02 10:30:00,129.77,129.81,129.47,129.51,12705.0,129.77,129.81,129.47,129.51,12705.0
2018-10-02 10:40:00,129.5,129.62,129.46,129.5,10524.0,129.5,129.62,129.46,129.5,10524.0
2018-10-02 10:50:00,129.55,129.59,129.25,129.25,17485.0,129.55,129.59,129.25,129.25,17485.0
2018-10-02 11:00:00,129.26,129.42,129.24,129.37,8283.0,129.26,129.42,129.24,129.37,8283.0
2018-10-02 11:10:00,129.37,129.48,129.3,129.47,9033.0,129.37,129.48,129.3,129.47,9033.0
2018-10-02 11:20:00,129.46,129.52,129.38,129.39,10105.0,129.46,129.52,129.38,129.39,10105.0
2018-10-02 11:30:00,129.41,129.42,129.23,129.28,19782.0,129.41,129.42,129.23,129.28,19782.0
2018-10-02 11:40:00,129.3,129.6,129.29,129.58,8798.0,129.3,129.6,129.29,129.58,8798.0
2018-10-02 11:50:00,129.58,129.58,129.34,129.36,12804.0,129.58,129.58,129.34,129.36,12804.0
2018-10-02 12:00:00,129.38,129.48,129.29,129.31,13548.0,129.38,129.48,129.29,129.31,13548.0
2018-10-02 12:10:00,129.33,129.33,129.23,129.25,9334.0,129.33,129.33,129.23,129.25,9334.0
2018-10-02 12:20:00,129.27,129.29,129.1,129.11,9350.0,129.27,129.29,129.1,129.11,9350.0
2018-10-02 12:30:00,129.09,129.89,129.08,129.87,56008.0,129.09,129.89,129.08,129.87,56008.0
2018-10-02 12:40:00,129.84,130.16,129.84,130.01,13110.0,129.84,130.16,129.84,130.01,13110.0
2018-10-02 12:50:00,130.03,130.03,129.82,129.92,6265.0,130.03,130.03,129.82,129.92,6265.0
2018-10-02 13:00:00,129.97,130.07,129.9,129.97,3748.0,129.97,130.07,129.9,129.97,3748.0
2018-10-02 13:10:00,130.05,130.17,129.99,130.16,6952.0,130.05,130.17,129.99,130.16,6952.0
2018-10-02 13:20:00,130.15,130.19,130.06,130.09,6540.0,130.15,130.19,130.06,130.09,6540.0
2018-10-02 13:30:00,130.13,130.16,129.87,130.04,14873.0,130.13,130.16,129.87,130.04,14873.0
2018-10-02 13:40:00,130.06,130.17,130.06,130.08,6008.0,130.06,130.17,130.06,130.08,6008.0
2018-10-02 13:50:00,130.09,130.16,130.03,130.13,5557.0,130.09,130.16,130.03,130.13,5557.0
2018-10-02 14:00:00,130.18,130.23,130.07,130.1,7575.0,130.18,130.23,130.07,130.1,7575.0
2018-10-02 14:10:00,130.09,130.14,129.84,129.84,23911.0,130.09,130.14,129.84,129.84,23911.0
2018-10-02 14:20:00,129.85,130.04,129.83,130.0,6458.0,129.85,130.04,129.83,130.0,6458.0
2018-10-02 14:30:00,129.98,130.0,129.89,129.95,10778.0,129.98,130.0,129.89,129.95,10778.0
2018-10-02 14:40:00,129.95,130.02,129.94,129.97,13998.0,129.95,130.02,129.94,129.97,13998.0
2018-10-02 14:50:00,129.97,129.99,129.9,129.96,8977.0,129.97,129.99,129.9,129.96,8977.0
2018-10-02 15:00:00,129.94,130.02,129.89,129.94,12950.0,129.94,130.02,129.89,129.94,12950.0
2018-10-02 15:10:00,129.94,129.97,129.8,129.81,10390.0,129.94,129.97,129.8,129.81,10390.0
2018-10-02 15:20:00,129.81,129.96,129.81,129.95,19846.0,129.81,129.96,129.81,129.95,19846.0
2018-10-02 15:30:00,129.97,130.16,129.94,130.06,23739.0,129.97,130.16,129.94,130.06,23739.0
2018-10-02 15:40:00,130.07,130.35,130.06,130.34,24008.0,130.07,130.35,130.06,130.34,24008.0
2018-10-02 15:50:00,130.36,130.43,130.21,130.23,62503.0,130.36,130.43,130.21,130.23,62503.0
2018-10-03 09:30:00,130.77,132.24,130.53,130.56,47762.0,130.77,132.24,130.53,130.56,47762.0
2018-10-03 09:40:00,130.66,130.84,130.07,130.63,7170.0,130.66,130.84,130.07,130.63,7170.0
2018-10-03 09:50:00,130.57,130.7,130.32,130.46,8320.0,130.57,130.7,130.32,130.46,8320.0
2018-10-03 10:00:00,130.47,130.47,130.13,130.33,10668.0,130.47,130.47,130.13,130.33,10668.0
2018-10-03 10:10:00,130.37,130.39,130.1,130.26,7466.0,130.37,130.39,130.1,130.26,7466.0
2018-10-03 10:20:00,130.35,130.35,130.12,130.23,7515.0,130.35,130.35,130.12,130.23,7515.0
2018-10-03 10:30:00,130.25,130.42,130.12,130.15,11050.0,130.25,130.42,130.12,130.15,11050.0
2018-10-03 10:40:00,130.15,130.43,130.14,130.22,6422.0,130.15,130.43,130.14,130.22,6422.0
2018-10-03 10:50:00,130.14,130.34,129.99,130.06,7653.0,130.14,130.34,129.99,130.06,7653.0
2018-10-03 11:00:00,130.16,130.24,129.89,130.01,11771.0,130.16,130.24,129.89,130.01,11771.0
2018-10-03 11:10:00,129.93,129.93,129.67,129.93,7801.0,129.93,129.93,129.67,129.93,7801.0
2018-10-03 11:20:00,130.08,130.23,130.01,130.23,7745.0,130.08,130.23,130.01,130.23,7745.0
2018-10-03 11:30:00,130.28,130.39,130.18,130.22,6845.0,130.28,130.39,130.18,130.22,6845.0
2018-10-03 11:40:00,130.2,130.26,130.13,130.26,3920.0,130.2,130.26,130.13,130.26,3920.0
2018-10-03 11:50:00,130.22,130.28,130.06,130.1,45488.0,130.22,130.28,130.06,130.1,45488.0
2018-10-03 12:00:00,130.06,130.24,130.06,130.22,6856.0,130.06,130.24,130.06,130.22,6856.0
2018-10-03 12:10:00,130.23,130.39,130.23,130.39,8454.0,130.23,130.39,130.23,130.39,8454.0
2018-10-03 12:20:00,130.41,130.45,129.95,130.45,110346.0,130.41,130.45,129.95,130.45,110346.0
2018-10-03 12:30:00,130.47,130.6,130.35,130.41,5149.0,130.47,130.6,130.35,130.41,5149.0
2018-10-03 12:40:00,130.45,130.51,130.35,130.5,6395.0,130.45,130.51,130.35,130.5,6395.0
2018-10-03 12:50:00,130.53,130.63,130.48,130.52,7259.0,130.53,130.63,130.48,130.52,7259.0
2018-10-03 13:00:00,130.5,130.6,130.5,130.6,4550.0,130.5,130.6,130.5,130.6,4550.0
2018-10-03 13:10:00,130.6,130.82,130.55,130.73,7992.0,130.6,130.82,130.55,130.73,7992.0
2018-10-03 13:20:00,130.63,130.73,130.57,130.64,5800.0,130.63,130.73,130.57,130.64,5800.0
2018-10-03 13:30:00,130.64,130.69,130.58,130.61,5024.0,130.64,130.69,130.58,130.61,5024.0
2018-10-03 13:40:00,130.56,130.64,130.55,130.62,3892.0,130.56,130.64,130.55,130.62,3892.0
2018-10-03 13:50:00,130.64,130.68,130.5,130.55,3957.0,130.64,130.68,130.5,130.55,3957.0
2018-10-03 14:00:00,130.51,130.59,130.36,130.59,12800.0,130.51,130.59,130.36,130.59,12800.0
2018-10-03 14:10:00,130.57,130.66,130.46,130.63,9596.0,130.57,130.66,130.46,130.63,9596.0
2018-10-03 14:20:00,130.67,130.67,130.53,130.58,5044.0,130.67,130.67,130.53,130.58,5044.0
2018-10-03 14:30:00,130.59,130.67,130.29,130.33,12379.0,130.59,130.67,130.29,130.33,12379.0
2018-10-03 14:40:00,130.35,130.48,130.29,130.4,16640.0,130.35,130.48,130.29,130.4,16640.0
2018-10-03 14:50:00,130.4,130.51,130.31,130.46,10915.0,130.4,130.51,130.31,130.46,10915.0
2018-10-03 15:00:00,130.46,130.49,130.39,130.41,7170.0,130.46,130.49,130.39,130.41,7170.0
2018-10-03 15:10:00,130.45,130.49,130.34,130.38,11820.0,130.45,130.49,130.34,130.38,11820.0
2018-10-03 15:20:00,130.37,130.57,130.37,130.55,21025.0,130.37,130.57,130.37,130.55,21025.0
2018-10-03 15:30:00,130.55,130.66,130.4,130.4,15522.0,130.55,130.66,130.4,130.4,15522.0
2018-10-03 15:40:00,130.4,130.65,130.4,130.46,35660.0,130.4,130.65,130.4,130.46,35660.0
2018-10-03 15:50:00,130.48,130.59,130.25,130.35,108457.0,130.48,130.59,130.25,130.35,108457.0
2018-10-04 09:30:00,129.73,130.2,129.01,129.05,8473.0,129.73,130.2,129.01,129.05,8473.0
2018-10-04 09:40:00,129.06,129.14,128.12,128.19,16109.0,129.06,129.14,128.12,128.19,16109.0
2018-10-04 09:50:00,128.26,128.9,128.26,128.69,7713.0,128.26,128.9,128.26,128.69,7713.0
2018-10-04 10:00:00,128.68,128.69,128.34,128.44,24970.0,128.68,128.69,128.34,128.44,24970.0
2018-10-04 10:10:00,128.38,128.44,128.11,128.11,10571.0,128.38,128.44,128.11,128.11,10571.0
2018-10-04 10:20:00,127.99,127.99,127.62,127.68,9327.0,127.99,127.99,127.62,127.68,9327.0
2018-10-04 10:30:00,127.68,127.86,127.29,127.71,12809.0,127.68,127.86,127.29,127.71,12809.0
2018-10-04 10:40:00,127.68,127.72,127.44,127.7,6423.0,127.68,127.72,127.44,127.7,6423.0
2018-10-04 10:50:00,127.71,127.9,127.71,127.9,3100.0,127.71,127.9,127.71,127.9,3100.0
2018-10-04 11:00:00,127.9,128.0,127.67,127.67,12683.0,127.9,128.0,127.67,127.67,12683.0
2018-10-04 11:10:00,127.68,127.82,127.63,127.68,13686.0,127.68,127.82,127.63,127.68,13686.0
2018-10-04 11:20:00,127.67,127.67,127.53,127.53,2640.0,127.67,127.67,127.53,127.53,2640.0
2018-10-04 11:30:00,127.57,127.77,127.56,127.68,10528.0,127.57,127.77,127.56,127.68,10528.0
2018-10-04 11:40:00,127.67,127.85,127.66,127.68,17095.0,127.67,127.85,127.66,127.68,17095.0
2018-10-04 11:50:00,127.69,127.82,127.69,127.82,12621.0,127.69,127.82,127.69,127.82,12621.0
2018-10-04 12:00:00,127.78,127.85,127.65,127.74,8593.0,127.78,127.85,127.65,127.74,8593.0
2018-10-04 12:10:00,127.74,127.76,127.47,127.53,8180.0,127.74,127.76,127.47,127.53,8180.0
2018-10-04 12:20:00,127.46,127.51,127.17,127.28,8158.0,127.46,127.51,127.17,127.28,8158.0
2018-10-04 12:30:00,127.29,127.52,127.24,127.48,6800.0,127.29,127.52,127.24,127.48,6800.0
2018-10-04 12:40:00,127.4,127.48,127.34,127.42,4745.0,127.4,127.48,127.34,127.42,4745.0
2018-10-04 12:50:00,127.41,127.46,127.24,127.3,5476.0,127.41,127.46,127.24,127.3,5476.0
2018-10-04 13:00:00,127.21,127.32,127.13,127.25,6781.0,127.21,127.32,127.13,127.25,6781.0
2018-10-04 13:10:00,127.24,127.25,127.12,127.21,7664.0,127.24,127.25,127.12,127.21,7664.0
2018-10-04 13:20:00,127.19,127.44,127.16,127.43,6650.0,127.19,127.44,127.16,127.43,6650.0
2018-10-04 13:30:00,127.4,127.42,127.3,127.39,15109.0,127.4,127.42,127.3,127.39,15109.0
2018-10-04 13:40:00,127.41,127.5,127.39,127.45,11729.0,127.41,127.5,127.39,127.45,11729.0
2018-10-04 13:50:00,127.45,127.52,127.32,127.32,24816.0,127.45,127.52,127.32,127.32,24816.0
2018-10-04 14:00:00,127.35,127.43,127.3,127.35,4809.0,127.35,127.43,127.3,127.35,4809.0
2018-10-04 14:10:00,127.34,127.37,127.05,127.09,12925.0,127.34,127.37,127.05,127.09,12925.0
2018-10-04 14:20:00,127.01,127.01,126.76,126.77,16895.0,127.01,127.01,126.76,126.77,16895.0
2018-10-04 14:30:00,126.77,126.97,126.73,126.94,35014.0,126.77,126.97,126.73,126.94,35014.0
2018-10-04 14:40:00,126.95,127.02,126.84,126.87,14026.0,126.95,127.02,126.84,126.87,14026.0
2018-10-04 14:50:00,126.91,127.15,126.88,127.13,19625.0,126.91,127.15,126.88,127.13,19625.0
2018-10-04 15:00:00,127.13,127.37,127.04,127.27,33221.0,127.13,127.37,127.04,127.27,33221.0
2018-10-04 15:10:00,127.28,127.33,127.18,127.3,27322.0,127.28,127.33,127.18,127.3,27322.0
2018-10-04 15:20:00,127.3,127.3,127.08,127.09,15325.0,127.3,127.3,127.08,127.09,15325.0
2018-10-04 15:30:00,127.07,127.18,126.99,127.03,22320.0,127.07,127.18,126.99,127.03,22320.0
2018-10-04 15:40:00,127.03,127.38,126.99,127.29,76461.0,127.03,127.38,126.99,127.29,76461.0
2018-10-04 15:50:00,127.3,127.35,126.98,127.0,142066.0,127.3,127.35,126.98,127.0,142066.0
2018-10-05 09:30:00,126.89,129.04,126.71,128.8,27139.0,126.89,129.04,126.71,128.8,27139.0
2018-10-05 09:40:00,128.8,129.02,128.16,128.16,36722.0,128.8,129.02,128.16,128.16,36722.0
2018-10-05 09:50:00,128.16,128.25,127.47,127.55,20452.0,128.16,128.25,127.47,127.55,20452.0
2018-10-05 10:00:00,127.54,128.03,127.54,127.9,5879.0,127.54,128.03,127.54,127.9,5879.0
2018-10-05 10:10:00,127.79,128.2,127.73,128.1,17341.0,127.79,128.2,127.73,128.1,17341.0
2018-10-05 10:20:00,128.1,128.53,128.02,128.52,35336.0,128.1,128.53,128.02,128.52,35336.0
2018-10-05 10:30:00,128.55,128.78,128.38,128.43,17741.0,128.55,128.78,128.38,128.43,17741.0
2018-10-05 10:40:00,128.36,128.48,128.27,128.27,7959.0,128.36,128.48,128.27,128.27,7959.0
2018-10-05 10:50:00,128.25,128.25,128.03,128.03,9630.0,128.25,128.25,128.03,128.03,9630.0
2018-10-05 11:00:00,128.06,128.25,128.03,128.07,20736.0,128.06,128.25,128.03,128.07,20736.0
2018-10-05 11:10:00,128.06,128.07,127.73,127.8,7570.0,128.06,128.07,127.73,127.8,7570.0
2018-10-05 11:20:00,127.74,127.75,127.52,127.59,10892.0,127.74,127.75,127.52,127.59,10892.0
2018-10-05 11:30:00,127.54,127.58,127.26,127.38,18546.0,127.54,127.58,127.26,127.38,18546.0
2018-10-05 11:40:00,127.34,127.34,126.89,127.07,19230.0,127.34,127.34,126.89,127.07,19230.0
2018-10-05 11:50:00,127.04,127.12,126.92,126.98,27536.0,127.04,127.12,126.92,126.98,27536.0
2018-10-05 12:00:00,126.96,127.38,126.89,127.31,24311.0,126.96,127.38,126.89,127.31,24311.0
2018-10-05 12:10:00,127.31,127.49,127.12,127.38,29625.0,127.31,127.49,127.12,127.38,29625.0
2018-10-05 12:20:00,127.42,127.51,127.2,127.23,21709.0,127.42,127.51,127.2,127.23,21709.0
2018-10-05 12:30:00,127.2,127.21,126.87,127.01,25711.0,127.2,127.21,126.87,127.01,25711.0
2018-10-05 12:40:00,126.98,127.06,126.94,127.01,17369.0,126.98,127.06,126.94,127.01,17369.0
2018-10-05 12:50:00,127.06,127.06,126.92,126.92,10098.0,127.06,127.06,126.92,126.92,10098.0
2018-10-05 13:00:00,126.92,127.0,126.84,126.99,18384.0,126.92,127.0,126.84,126.99,18384.0
2018-10-05 13:10:00,126.99,127.02,126.85,126.85,8500.0,126.99,127.02,126.85,126.85,8500.0
2018-10-05 13:20:00,126.76,126.76,126.57,126.72,9748.0,126.76,126.76,126.57,126.72,9748.0
2018-10-05 13:30:00,126.69,126.85,126.63,126.8,9825.0,126.69,126.85,126.63,126.8,9825.0
2018-10-05 13:40:00,126.81,127.15,126.8,127.02,11716.0,126.81,127.15,126.8,127.02,11716.0
2018-10-05 13:50:00,127.04,127.1,126.87,127.02,11667.0,127.04,127.1,126.87,127.02,11667.0
2018-10-05 14:00:00,127.02,127.15,126.92,126.92,8365.0,127.02,127.15,126.92,126.92,8365.0
2018-10-05 14:10:00,126.92,127.17,126.91,127.15,18277.0,126.92,127.17,126.91,127.15,18277.0
2018-10-05 14:20:00,127.15,127.15,126.97,127.0,23870.0,127.15,127.15,126.97,127.0,23870.0
2018-10-05 14:30:00,127.0,127.29,126.98,127.17,17088.0,127.0,127.29,126.98,127.17,17088.0
2018-10-05 14:40:00,127.22,127.35,127.09,127.14,28817.0,127.22,127.35,127.09,127.14,28817.0
2018-10-05 14:50:00,127.09,127.28,127.07,127.27,10670.0,127.09,127.28,127.07,127.27,10670.0
2018-10-05 15:00:00,127.31,127.61,127.3,127.6,9497.0,127.31,127.61,127.3,127.6,9497.0
2018-10-05 15:10:00,127.59,127.86,127.59,127.86,20516.0,127.59,127.86,127.59,127.86,20516.0
2018-10-05 15:20:00,127.85,128.01,127.73,127.76,14018.0,127.85,128.01,127.73,127.76,14018.0
2018-10-05 15:30:00,127.76,127.77,127.55,127.71,17471.0,127.76,127.77,127.55,127.71,17471.0
2018-10-05 15:40:00,127.69,128.08,127.68,128.08,29307.0,127.69,128.08,127.68,128.08,29307.0
2018-10-05 15:50:00,128.06,128.07,127.61,127.8,110191.0,128.06,128.07,127.61,127.8,110191.0
2018-10-08 09:30:00,127.88,127.88,126.74,126.74,32023.0,127.88,127.88,126.74,126.74,32023.0
2018-10-08 09:40:00,126.75,127.28,126.7,126.91,20355.0,126.75,127.28,126.7,126.91,20355.0
2018-10-08 09:50:00,126.8,127.11,126.8,126.84,12887.0,126.8,127.11,126.8,126.84,12887.0
2018-10-08 10:00:00,126.78,126.91,126.58,126.68,7569.0,126.78,126.91,126.58,126.68,7569.0
2018-10-08 10:10:00,126.76,127.3,126.76,127.22,10733.0,126.76,127.3,126.76,127.22,10733.0
2018-10-08 10:20:00,127.27,127.33,127.21,127.33,4300.0,127.27,127.33,127.21,127.33,4300.0
2018-10-08 10:30:00,127.26,127.31,127.08,127.22,7213.0,127.26,127.31,127.08,127.22,7213.0
2018-10-08 10:40:00,127.28,127.35,126.97,127.06,15778.0,127.28,127.35,126.97,127.06,15778.0
2018-10-08 10:50:00,127.08,127.19,126.92,127.12,5509.0,127.08,127.19,126.92,127.12,5509.0
2018-10-08 11:00:00,127.07,127.07,126.8,126.81,10710.0,127.07,127.07,126.8,126.81,10710.0
2018-10-08 11:10:00,126.83,126.85,126.57,126.66,7950.0,126.83,126.85,126.57,126.66,7950.0
2018-10-08 11:20:00,126.59,126.63,126.25,126.28,5196.0,126.59,126.63,126.25,126.28,5196.0
2018-10-08 11:30:00,126.28,126.3,126.0,126.06,16995.0,126.28,126.3,126.0,126.06,16995.0
2018-10-08 11:40:00,126.05,126.08,125.72,125.84,24485.0,126.05,126.08,125.72,125.84,24485.0
2018-10-08 11:50:00,125.84,126.2,125.84,125.98,21267.0,125.84,126.2,125.84,125.98,21267.0
2018-10-08 12:00:00,125.98,126.02,125.66,125.8,12553.0,125.98,126.02,125.66,125.8,12553.0
2018-10-08 12:10:00,125.74,125.74,125.46,125.54,10536.0,125.74,125.74,125.46,125.54,10536.0
2018-10-08 12:20:00,125.49,125.65,125.44,125.52,5051.0,125.49,125.65,125.44,125.52,5051.0
2018-10-08 12:30:00,125.51,125.62,125.47,125.61,12390.0,125.51,125.62,125.47,125.61,12390.0
2018-10-08 12:40:00,125.61,125.87,125.61,125.83,19141.0,125.61,125.87,125.61,125.83,19141.0
2018-10-08 12:50:00,125.78,125.83,125.47,125.48,6725.0,125.78,125.83,125.47,125.48,6725.0
2018-10-08 13:00:00,125.43,125.86,125.43,125.86,10503.0,125.43,125.86,125.43,125.86,10503.0
2018-10-08 13:10:00,125.83,125.87,125.52,125.66,16069.0,125.83,125.87,125.52,125.66,16069.0
2018-10-08 13:20:00,125.63,125.79,125.59,125.62,6400.0,125.63,125.79,125.59,125.62,6400.0
2018-10-08 13:30:00,125.67,125.92,125.64,125.91,9200.0,125.67,125.92,125.64,125.91,9200.0
2018-10-08 13:40:00,125.92,126.06,125.82,125.91,5049.0,125.92,126.06,125.82,125.91,5049.0
2018-10-08 13:50:00,125.76,125.92,125.65,125.74,7423.0,125.76,125.92,125.65,125.74,7423.0
2018-10-08 14:00:00,125.66,126.04,125.51,125.93,14741.0,125.66,126.04,125.51,125.93,14741.0
2018-10-08 14:10:00,125.93,126.09,125.92,126.09,9767.0,125.93,126.09,125.92,126.09,9767.0
2018-10-08 14:20:00,126.09,126.37,126.09,126.27,9076.0,126.09,126.37,126.09,126.27,9076.0
2018-10-08 14:30:00,126.27,126.52,126.26,126.5,11420.0,126.27,126.52,126.26,126.5,11420.0
2018-10-08 14:40:00,126.48,126.79,126.48,126.78,7522.0,126.48,126.79,126.48,126.78,7522.0
2018-10-08 14:50:00,126.79,126.8,126.58,126.62,6022.0,126.79,126.8,126.58,126.62,6022.0
2018-10-08 15:00:00,126.54,126.76,126.54,126.76,11225.0,126.54,126.76,126.54,126.76,11225.0
2018-10-08 15:10:00,126.75,126.89,126.72,126.72,6317.0,126.75,126.89,126.72,126.72,6317.0
2018-10-08 15:20:00,126.71,126.75,126.35,126.45,12123.0,126.71,126.75,126.35,126.45,12123.0
2018-10-08 15:30:00,126.45,126.62,126.41,126.59,18558.0,126.45,126.62,126.41,126.59,18558.0
2018-10-08 15:40:00,126.59,126.76,126.58,126.76,24729.0,126.59,126.76,126.58,126.76,24729.0
2018-10-08 15:50:00,126.76,126.76,126.36,126.49,62610.0,126.76,126.76,126.36,126.49,62610.0
2018-10-09 09:30:00,126.34,126.69,125.85,126.42,21800.0,126.34,126.69,125.85,126.42,21800.0
2018-10-09 09:40:00,126.46,127.01,126.22,126.88,24705.0,126.46,127.01,126.22,126.88,24705.0
2018-10-09 09:50:00,127.01,127.59,126.91,127.46,15688.0,127.01,127.59,126.91,127.46,15688.0
2018-10-09 10:00:00,127.52,127.97,127.52,127.84,16966.0,127.52,127.97,127.52,127.84,16966.0
2018-10-09 10:10:00,127.78,127.84,127.53,127.63,27439.0,127.78,127.84,127.53,127.63,27439.0
2018-10-09 10:20:00,127.75,128.25,127.74,128.18,20049.0,127.75,128.25,127.74,128.18,20049.0
2018-10-09 10:30:00,128.18,128.28,127.95,127.95,13099.0,128.18,128.28,127.95,127.95,13099.0
2018-10-09 10:40:00,127.95,128.22,127.8,128.05,23400.0,127.95,128.22,127.8,128.05,23400.0
2018-10-09 10:50:00,128.05,128.05,127.64,127.86,14544.0,128.05,128.05,127.64,127.86,14544.0
2018-10-09 11:00:00,127.84,127.88,127.5,127.5,11050.0,127.84,127.88,127.5,127.5,11050.0
2018-10-09 11:10:00,127.47,127.77,127.45,127.52,13206.0,127.47,127.77,127.45,127.52,13206.0
2018-10-09 11:20:00,127.55,128.07,127.55,128.03,12615.0,127.55,128.07,127.55,128.03,12615.0
2018-10-09 11:30:00,128.03,128.28,127.98,128.25,15053.0,128.03,128.28,127.98,128.25,15053.0
2018-10-09 11:40:00,128.28,128.39,128.11,128.19,13616.0,128.28,128.39,128.11,128.19,13616.0
2018-10-09 11:50:00,128.2,128.44,128.17,128.21,19161.0,128.2,128.44,128.17,128.21,19161.0
2018-10-09 12:00:00,128.17,128.43,128.06,128.25,20334.0,128.17,128.43,128.06,128.25,20334.0
2018-10-09 12:10:00,128.25,128.25,127.9,127.9,11223.0,128.25,128.25,127.9,127.9,11223.0
2018-10-09 12:20:00,127.86,127.98,127.79,127.93,12926.0,127.86,127.98,127.79,127.93,12926.0
2018-10-09 12:30:00,127.87,128.0,127.83,127.89,9629.0,127.87,128.0,127.83,127.89,9629.0
2018-10-09 12:40:00,127.91,127.96,127.48,127.54,13289.0,127.91,127.96,127.48,127.54,13289.0
2018-10-09 12:50:00,127.48,127.51,127.33,127.33,6316.0,127.48,127.51,127.33,127.33,6316.0
2018-10-09 13:00:00,127.28,127.3,127.15,127.2,7231.0,127.28,127.3,127.15,127.2,7231.0
2018-10-09 13:10:00,127.21,127.54,127.2,127.43,9392.0,127.21,127.54,127.2,127.43,9392.0
2018-10-09 13:20:00,127.36,127.69,127.35,127.64,12217.0,127.36,127.69,127.35,127.64,12217.0
2018-10-09 13:30:00,127.57,127.64,127.5,127.59,11273.0,127.57,127.64,127.5,127.59,11273.0
2018-10-09 13:40:00,127.6,127.68,127.46,127.51,9862.0,127.6,127.68,127.46,127.51,9862.0
2018-10-09 13:50:00,127.54,127.69,127.5,127.62,7875.0,127.54,127.69,127.5,127.62,7875.0
2018-10-09 14:00:00,127.69,127.72,127.44,127.72,10716.0,127.69,127.72,127.44,127.72,10716.0
2018-10-09 14:10:00,127.76,127.84,127.5,127.5,15449.0,127.76,127.84,127.5,127.5,15449.0
2018-10-09 14:20:00,127.52,127.67,127.49,127.61,29348.0,127.52,127.67,127.49,127.61,29348.0
2018-10-09 14:30:00,127.6,127.6,127.47,127.5,12351.0,127.6,127.6,127.47,127.5,12351.0
2018-10-09 14:40:00,127.54,127.58,127.37,127.49,27693.0,127.54,127.58,127.37,127.49,27693.0
2018-10-09 14:50:00,127.53,128.06,127.53,128.01,13211.0,127.53,128.06,127.53,128.01,13211.0
2018-10-09 15:00:00,127.98,128.12,127.89,127.92,15299.0,127.98,128.12,127.89,127.92,15299.0
2018-10-09 15:10:00,127.87,127.93,127.83,127.9,13206.0,127.87,127.93,127.83,127.9,13206.0
2018-10-09 15:20:00,127.9,127.9,127.56,127.74,17464.0,127.9,127.9,127.56,127.74,17464.0
2018-10-09 15:30:00,127.73,127.87,127.66,127.71,24561.0,127.73,127.87,127.66,127.71,24561.0
2018-10-09 15:40:00,127.7,127.76,127.37,127.64,52012.0,127.7,127.76,127.37,127.64,52012.0
2018-10-09 15:50:00,127.61,127.61,127.32,127.38,77014.0,127.61,127.61,127.32,127.38,77014.0
2018-10-10 09:30:00,127.31,127.76,127.05,127.15,8903.0,127.31,127.76,127.05,127.15,8903.0
2018-10-10 09:40:00,127.13,127.18,126.86,126.98,2463.0,127.13,127.18,126.86,126.98,2463.0
2018-10-10 09:50:00,126.89,126.99,126.22,126.22,3120.0,126.89,126.99,126.22,126.22,3120.0
2018-10-10 10:00:00,126.13,126.5,125.92,126.45,15487.0,126.13,126.5,125.92,126.45,15487.0
2018-10-10 10:10:00,126.38,126.76,126.1,126.57,8805.0,126.38,126.76,126.1,126.57,8805.0
2018-10-10 10:20:00,126.67,127.16,126.65,126.96,7727.0,126.67,127.16,126.65,126.96,7727.0
2018-10-10 10:30:00,126.82,127.13,126.82,127.09,11795.0,126.82,127.13,126.82,127.09,11795.0
2018-10-10 10:40:00,127.16,127.34,126.84,126.84,24322.0,127.16,127.34,126.84,126.84,24322.0
2018-10-10 10:50:00,126.89,127.1,126.73,126.82,8294.0,126.89,127.1,126.73,126.82,8294.0
2018-10-10 11:00:00,126.71,126.71,126.19,126.2,4234.0,126.71,126.71,126.19,126.2,4234.0
2018-10-10 11:10:00,126.15,126.28,125.89,125.93,6855.0,126.15,126.28,125.89,125.93,6855.0
2018-10-10 11:20:00,125.98,126.02,125.78,125.97,9250.0,125.98,126.02,125.78,125.97,9250.0
2018-10-10 11:30:00,125.98,125.98,125.62,125.62,1500.0,125.98,125.98,125.62,125.62,1500.0
2018-10-10 11:40:00,125.64,125.94,125.59,125.87,9506.0,125.64,125.94,125.59,125.87,9506.0
2018-10-10 11:50:00,125.96,125.96,125.49,125.49,4751.0,125.96,125.96,125.49,125.49,4751.0
2018-10-10 12:00:00,125.37,125.55,125.25,125.32,5334.0,125.37,125.55,125.25,125.32,5334.0
2018-10-10 12:10:00,125.33,125.85,125.3,125.7,9483.0,125.33,125.85,125.3,125.7,9483.0
2018-10-10 12:20:00,125.76,125.76,125.47,125.48,4864.0,125.76,125.76,125.47,125.48,4864.0
2018-10-10 12:30:00,125.39,125.43,125.25,125.26,6552.0,125.39,125.43,125.25,125.26,6552.0
2018-10-10 12:40:00,125.24,125.7,125.21,125.67,18956.0,125.24,125.7,125.21,125.67,18956.0
2018-10-10 12:50:00,125.65,125.92,125.63,125.75,12923.0,125.65,125.92,125.63,125.75,12923.0
2018-10-10 13:00:00,125.7,125.7,125.36,125.42,8263.0,125.7,125.7,125.36,125.42,8263.0
2018-10-10 13:10:00,125.47,125.57,125.35,125.52,11924.0,125.47,125.57,125.35,125.52,11924.0
2018-10-10 13:20:00,125.63,125.68,125.45,125.47,5627.0,125.63,125.68,125.45,125.47,5627.0
2018-10-10 13:30:00,125.5,125.6,125.39,125.52,4475.0,125.5,125.6,125.39,125.52,4475.0
2018-10-10 13:40:00,125.6,125.61,125.26,125.5,5390.0,125.6,125.61,125.26,125.5,5390.0
2018-10-10 13:50:00,125.47,125.47,125.18,125.21,8447.0,125.47,125.47,125.18,125.21,8447.0
2018-10-10 14:00:00,125.25,125.31,124.77,124.82,11180.0,125.25,125.31,124.77,124.82,11180.0
2018-10-10 14:10:00,124.84,125.0,124.68,124.95,14065.0,124.84,125.0,124.68,124.95,14065.0
2018-10-10 14:20:00,124.89,124.91,124.53,124.58,14567.0,124.89,124.91,124.53,124.58,14567.0
2018-10-10 14:30:00,124.64,124.74,124.34,124.47,11348.0,124.64,124.74,124.34,124.47,11348.0
2018-10-10 14:40:00,124.44,124.6,124.31,124.45,9614.0,124.44,124.6,124.31,124.45,9614.0
2018-10-10 14:50:00,124.47,124.67,124.46,124.62,25016.0,124.47,124.67,124.46,124.62,25016.0
2018-10-10 15:00:00,124.58,124.58,124.07,124.14,25947.0,124.58,124.58,124.07,124.14,25947.0
2018-10-10 15:10:00,124.11,124.12,123.71,123.88,22080.0,124.11,124.12,123.71,123.88,22080.0
2018-10-10 15:20:00,123.88,124.32,123.83,124.25,20016.0,123.88,124.32,123.83,124.25,20016.0
2018-10-10 15:30:00,124.24,124.25,123.38,123.45,27776.0,124.24,124.25,123.38,123.45,27776.0
2018-10-10 15:40:00,123.45,123.75,123.1,123.67,31846.0,123.45,123.75,123.1,123.67,31846.0
2018-10-10 15:50:00,123.64,123.65,122.6,122.83,103432.0,123.64,123.65,122.6,122.83,103432.0
2018-10-11 09:30:00,122.57,122.57,121.0,121.01,41587.0,122.57,122.57,121.0,121.01,41587.0
2018-10-11 09:40:00,121.04,122.29,121.02,121.95,41301.0,121.04,122.29,121.02,121.95,41301.0
2018-10-11 09:50:00,121.96,123.15,121.55,123.09,51182.0,121.96,123.15,121.55,123.09,51182.0
2018-10-11 10:00:00,123.06,124.24,123.05,123.81,45709.0,123.06,124.24,123.05,123.81,45709.0
2018-10-11 10:10:00,123.74,123.82,123.13,123.39,24001.0,123.74,123.82,123.13,123.39,24001.0
2018-10-11 10:20:00,123.51,124.57,123.43,124.43,40863.0,123.51,124.57,123.43,124.43,40863.0
2018-10-11 10:30:00,124.43,124.82,124.16,124.34,32595.0,124.43,124.82,124.16,124.34,32595.0
2018-10-11 10:40:00,124.34,124.36,123.71,123.71,23722.0,124.34,124.36,123.71,123.71,23722.0
2018-10-11 10:50:00,123.61,123.87,123.43,123.55,14847.0,123.61,123.87,123.43,123.55,14847.0
2018-10-11 11:00:00,123.58,123.65,122.58,122.98,16448.0,123.58,123.65,122.58,122.98,16448.0
2018-10-11 11:10:00,123.0,123.11,122.34,122.35,49777.0,123.0,123.11,122.34,122.35,49777.0
2018-10-11 11:20:00,122.37,123.06,122.36,122.77,26668.0,122.37,123.06,122.36,122.77,26668.0
2018-10-11 11:30:00,122.76,123.21,122.49,123.21,21984.0,122.76,123.21,122.49,123.21,21984.0
2018-10-11 11:40:00,123.11,123.7,123.1,123.7,20232.0,123.11,123.7,123.1,123.7,20232.0
2018-10-11 11:50:00,123.64,124.37,123.45,123.78,24427.0,123.64,124.37,123.45,123.78,24427.0
2018-10-11 12:00:00,123.58,123.87,123.35,123.75,39647.0,123.58,123.87,123.35,123.75,39647.0
2018-10-11 12:10:00,123.74,124.27,123.73,124.26,10875.0,123.74,124.27,123.73,124.26,10875.0
2018-10-11 12:20:00,124.32,124.92,124.29,124.47,18607.0,124.32,124.92,124.29,124.47,18607.0
2018-10-11 12:30:00,124.42,124.59,124.18,124.18,40449.0,124.42,124.59,124.18,124.18,40449.0
2018-10-11 12:40:00,124.05,124.39,123.93,124.08,11936.0,124.05,124.39,123.93,124.08,11936.0
2018-10-11 12:50:00,124.06,124.07,123.79,123.93,10496.0,124.06,124.07,123.79,123.93,10496.0
2018-10-11 13:00:00,123.81,124.09,123.69,124.08,20944.0,123.81,124.09,123.69,124.08,20944.0
2018-10-11 13:10:00,124.05,124.5,123.97,124.34,21690.0,124.05,124.5,123.97,124.34,21690.0
2018-10-11 13:20:00,124.32,124.48,124.07,124.33,19371.0,124.32,124.48,124.07,124.33,19371.0
2018-10-11 13:30:00,124.36,124.39,124.01,124.06,15055.0,124.36,124.39,124.01,124.06,15055.0
2018-10-11 13:40:00,124.07,124.14,123.77,123.77,16775.0,124.07,124.14,123.77,123.77,16775.0
2018-10-11 13:50:00,123.75,124.1,123.43,124.1,23361.0,123.75,124.1,123.43,124.1,23361.0
2018-10-11 14:00:00,124.01,124.18,123.78,123.78,9448.0,124.01,124.18,123.78,123.78,9448.0
2018-10-11 14:10:00,123.77,123.88,123.45,123.63,23317.0,123.77,123.88,123.45,123.63,23317.0
2018-10-11 14:20:00,123.58,123.82,123.4,123.54,15050.0,123.58,123.82,123.4,123.54,15050.0
2018-10-11 14:30:00,123.47,123.53,122.96,123.06,28666.0,123.47,123.53,122.96,123.06,28666.0
2018-10-11 14:40:00,122.95,123.03,121.97,122.77,46003.0,122.95,123.03,121.97,122.77,46003.0
2018-10-11 14:50:00,122.67,123.13,122.18,122.8,53257.0,122.67,123.13,122.18,122.8,53257.0
2018-10-11 15:00:00,122.77,123.41,122.71,122.86,52300.0,122.77,123.41,122.71,122.86,52300.0
2018-10-11 15:10:00,122.76,124.13,122.57,124.03,34693.0,122.76,124.13,122.57,124.03,34693.0
2018-10-11 15:20:00,124.08,124.16,123.62,123.74,30433.0,124.08,124.16,123.62,123.74,30433.0
2018-10-11 15:30:00,123.64,123.73,123.07,123.4,49469.0,123.64,123.73,123.07,123.4,49469.0
2018-10-11 15:40:00,123.45,123.5,122.36,122.36,31628.0,123.45,123.5,122.36,122.36,31628.0
2018-10-11 15:50:00,122.43,123.1,122.38,122.59,149324.0,122.43,123.1,122.38,122.59,149324.0
2018-10-12 09:30:00,124.34,124.73,123.5,124.58,34732.0,124.34,124.73,123.5,124.58,34732.0
2018-10-12 09:40:00,124.45,124.98,124.24,124.79,15548.0,124.45,124.98,124.24,124.79,15548.0
2018-10-12 09:50:00,124.81,125.22,124.71,125.09,4717.0,124.81,125.22,124.71,125.09,4717.0
2018-10-12 10:00:00,125.09,125.68,125.09,125.68,6803.0,125.09,125.68,125.09,125.68,6803.0
2018-10-12 10:10:00,125.59,125.64,125.18,125.35,10194.0,125.59,125.64,125.18,125.35,10194.0
2018-10-12 10:20:00,125.33,125.67,125.23,125.39,13634.0,125.33,125.67,125.23,125.39,13634.0
2018-10-12 10:30:00,125.32,125.84,125.32,125.84,19242.0,125.32,125.84,125.32,125.84,19242.0
2018-10-12 10:40:00,125.84,125.95,125.56,125.72,8184.0,125.84,125.95,125.56,125.72,8184.0
2018-10-12 10:50:00,125.62,126.19,125.35,125.53,15311.0,125.62,126.19,125.35,125.53,15311.0
2018-10-12 11:00:00,125.49,125.8,125.18,125.69,11344.0,125.49,125.8,125.18,125.69,11344.0
2018-10-12 11:10:00,125.62,125.62,125.17,125.24,4917.0,125.62,125.62,125.17,125.24,4917.0
2018-10-12 11:20:00,125.24,125.38,124.86,125.12,8583.0,125.24,125.38,124.86,125.12,8583.0
2018-10-12 11:30:00,125.05,125.28,124.79,124.84,6800.0,125.05,125.28,124.79,124.84,6800.0
2018-10-12 11:40:00,124.87,124.9,124.38,124.79,12625.0,124.87,124.9,124.38,124.79,12625.0
2018-10-12 11:50:00,124.86,124.98,124.77,124.77,5545.0,124.86,124.98,124.77,124.77,5545.0
2018-10-12 12:00:00,124.64,124.82,124.37,124.66,14618.0,124.64,124.82,124.37,124.66,14618.0
2018-10-12 12:10:00,124.78,124.79,124.47,124.53,8085.0,124.78,124.79,124.47,124.53,8085.0
2018-10-12 12:20:00,124.51,124.66,124.21,124.33,8328.0,124.51,124.66,124.21,124.33,8328.0
2018-10-12 12:30:00,124.36,124.37,124.02,124.02,8533.0,124.36,124.37,124.02,124.02,8533.0
2018-10-12 12:40:00,124.02,124.08,123.71,123.76,12472.0,124.02,124.08,123.71,123.76,12472.0
2018-10-12 12:50:00,123.65,124.45,123.65,124.38,12624.0,123.65,124.45,123.65,124.38,12624.0
2018-10-12 13:00:00,124.32,124.72,124.26,124.64,14380.0,124.32,124.72,124.26,124.64,14380.0
2018-10-12 13:10:00,124.65,124.75,124.29,124.33,10537.0,124.65,124.75,124.29,124.33,10537.0
2018-10-12 13:20:00,124.41,124.61,124.11,124.11,9444.0,124.41,124.61,124.11,124.11,9444.0
2018-10-12 13:30:00,124.1,124.1,123.79,124.0,9867.0,124.1,124.1,123.79,124.0,9867.0
2018-10-12 13:40:00,124.04,124.51,123.99,124.49,8874.0,124.04,124.51,123.99,124.49,8874.0
2018-10-12 13:50:00,124.44,124.57,124.35,124.36,6486.0,124.44,124.57,124.35,124.36,6486.0
2018-10-12 14:00:00,124.4,124.4,124.03,124.09,5549.0,124.4,124.4,124.03,124.09,5549.0
2018-10-12 14:10:00,124.06,124.16,123.77,124.09,6491.0,124.06,124.16,123.77,124.09,6491.0
2018-10-12 14:20:00,124.18,124.33,123.88,124.32,8145.0,124.18,124.33,123.88,124.32,8145.0
2018-10-12 14:30:00,124.35,124.35,123.99,124.32,10360.0,124.35,124.35,123.99,124.32,10360.0
2018-10-12 14:40:00,124.35,124.42,124.21,124.3,10078.0,124.35,124.42,124.21,124.3,10078.0
2018-10-12 14:50:00,124.36,124.84,124.36,124.59,21427.0,124.36,124.84,124.36,124.59,21427.0
2018-10-12 15:00:00,124.63,124.73,124.23,124.73,21701.0,124.63,124.73,124.23,124.73,21701.0
2018-10-12 15:10:00,124.72,124.75,124.27,124.27,15622.0,124.72,124.75,124.27,124.27,15622.0
2018-10-12 15:20:00,124.29,124.72,124.29,124.62,25097.0,124.29,124.72,124.29,124.62,25097.0
2018-10-12 15:30:00,124.59,124.92,124.49,124.59,32739.0,124.59,124.92,124.49,124.59,32739.0
2018-10-12 15:40:00,124.59,124.93,124.58,124.83,33833.0,124.59,124.93,124.58,124.83,33833.0
2018-10-12 15:50:00,124.84,125.19,124.72,124.8,72318.0,124.84,125.19,124.72,124.8,72318.0
2018-10-15 09:30:00,124.48,124.95,123.69,123.88,18827.0,124.48,124.95,123.69,123.88,18827.0
2018-10-15 09:40:00,123.87,124.73,123.76,124.52,9522.0,123.87,124.73,123.76,124.52,9522.0
2018-10-15 09:50:00,124.5,125.02,124.31,124.66,17088.0,124.5,125.02,124.31,124.66,17088.0
2018-10-15 10:00:00,124.58,124.67,124.24,124.43,7353.0,124.58,124.67,124.24,124.43,7353.0
2018-10-15 10:10:00,124.42,124.7,124.32,124.45,15029.0,124.42,124.7,124.32,124.45,15029.0
2018-10-15 10:20:00,124.41,124.94,124.4,124.94,4376.0,124.41,124.94,124.4,124.94,4376.0
2018-10-15 10:30:00,124.84,125.08,124.64,124.82,7290.0,124.84,125.08,124.64,124.82,7290.0
2018-10-15 10:40:00,124.85,124.92,124.59,124.77,9976.0,124.85,124.92,124.59,124.77,9976.0
2018-10-15 10:50:00,124.71,124.85,124.64,124.64,4450.0,124.71,124.85,124.64,124.64,4450.0
2018-10-15 11:00:00,124.68,124.84,124.63,124.82,6262.0,124.68,124.84,124.63,124.82,6262.0
2018-10-15 11:10:00,124.77,124.94,124.63,124.63,6604.0,124.77,124.94,124.63,124.63,6604.0
2018-10-15 11:20:00,124.68,124.87,124.4,124.87,5700.0,124.68,124.87,124.4,124.87,5700.0
2018-10-15 11:30:00,124.94,125.05,124.86,124.9,4509.0,124.94,125.05,124.86,124.9,4509.0
2018-10-15 11:40:00,124.85,124.85,124.66,124.75,3305.0,124.85,124.85,124.66,124.75,3305.0
2018-10-15 11:50:00,124.78,124.86,124.34,124.34,8439.0,124.78,124.86,124.34,124.34,8439.0
2018-10-15 12:00:00,124.3,124.5,124.26,124.28,7460.0,124.3,124.5,124.26,124.28,7460.0
2018-10-15 12:10:00,124.24,124.42,124.17,124.39,7906.0,124.24,124.42,124.17,124.39,7906.0
2018-10-15 12:20:00,124.45,124.6,124.44,124.52,4570.0,124.45,124.6,124.44,124.52,4570.0
2018-10-15 12:30:00,124.51,124.77,124.51,124.71,4378.0,124.51,124.77,124.51,124.71,4378.0
2018-10-15 12:40:00,124.62,124.7,124.53,124.7,6351.0,124.62,124.7,124.53,124.7,6351.0
2018-10-15 12:50:00,124.76,124.86,124.7,124.81,10672.0,124.76,124.86,124.7,124.81,10672.0
2018-10-15 13:00:00,124.85,125.06,124.82,124.96,8022.0,124.85,125.06,124.82,124.96,8022.0
2018-10-15 13:10:00,124.95,125.05,124.94,124.99,3140.0,124.95,125.05,124.94,124.99,3140.0
2018-10-15 13:20:00,124.93,124.93,124.71,124.74,3194.0,124.93,124.93,124.71,124.74,3194.0
2018-10-15 13:30:00,124.73,125.06,124.67,125.04,5221.0,124.73,125.06,124.67,125.04,5221.0
2018-10-15 13:40:00,125.07,125.38,125.06,125.29,5656.0,125.07,125.38,125.06,125.29,5656.0
2018-10-15 13:50:00,125.33,125.33,125.13,125.2,2789.0,125.33,125.33,125.13,125.2,2789.0
2018-10-15 14:00:00,125.21,125.21,124.93,125.02,5300.0,125.21,125.21,124.93,125.02,5300.0
2018-10-15 14:10:00,125.0,125.18,124.72,124.79,39239.0,125.0,125.18,124.72,124.79,39239.0
2018-10-15 14:20:00,124.79,125.12,124.75,124.76,8006.0,124.79,125.12,124.75,124.76,8006.0
2018-10-15 14:30:00,124.77,124.91,124.74,124.89,5847.0,124.77,124.91,124.74,124.89,5847.0
2018-10-15 14:40:00,124.9,125.15,124.9,125.15,5597.0,124.9,125.15,124.9,125.15,5597.0
2018-10-15 14:50:00,125.18,125.26,125.11,125.13,2152.0,125.18,125.26,125.11,125.13,2152.0
2018-10-15 15:00:00,125.11,125.16,124.96,125.0,10067.0,125.11,125.16,124.96,125.0,10067.0
2018-10-15 15:10:00,125.0,125.02,124.79,124.87,14998.0,125.0,125.02,124.79,124.87,14998.0
2018-10-15 15:20:00,124.87,124.97,124.76,124.81,15326.0,124.87,124.97,124.76,124.81,15326.0
2018-10-15 15:30:00,124.8,124.9,124.64,124.66,16208.0,124.8,124.9,124.64,124.66,16208.0
2018-10-15 15:40:00,124.65,124.78,124.4,124.54,24778.0,124.65,124.78,124.4,124.54,24778.0
2018-10-15 15:50:00,124.54,124.68,124.22,124.23,61853.0,124.54,124.68,124.22,124.23,61853.0
2018-10-16 09:30:00,125.17,126.65,125.17,126.65,15035.0,125.17,126.65,125.17,126.65,15035.0
2018-10-16 09:40:00,126.67,126.69,125.98,125.98,5872.0,126.67,126.69,125.98,125.98,5872.0
2018-10-16 09:50:00,126.08,126.52,126.05,126.5,5818.0,126.08,126.52,126.05,126.5,5818.0
2018-10-16 10:00:00,126.56,127.11,126.56,126.92,10320.0,126.56,127.11,126.56,126.92,10320.0
2018-10-16 10:10:00,126.92,126.99,126.49,126.49,3974.0,126.92,126.99,126.49,126.49,3974.0
2018-10-16 10:20:00,126.54,126.64,126.43,126.49,8002.0,126.54,126.64,126.43,126.49,8002.0
2018-10-16 10:30:00,126.46,126.64,126.4,126.61,5199.0,126.46,126.64,126.4,126.61,5199.0
2018-10-16 10:40:00,126.72,127.19,126.67,127.13,11940.0,126.72,127.19,126.67,127.13,11940.0
2018-10-16 10:50:00,127.17,127.36,127.14,127.28,7241.0,127.17,127.36,127.14,127.28,7241.0
2018-10-16 11:00:00,127.29,127.57,127.18,127.57,5634.0,127.29,127.57,127.18,127.57,5634.0
2018-10-16 11:10:00,127.56,127.66,127.51,127.59,8371.0,127.56,127.66,127.51,127.59,8371.0
2018-10-16 11:20:00,127.58,127.78,127.55,127.62,8776.0,127.58,127.78,127.55,127.62,8776.0
2018-10-16 11:30:00,127.65,127.91,127.64,127.71,9377.0,127.65,127.91,127.64,127.71,9377.0
2018-10-16 11:40:00,127.71,127.8,127.66,127.73,4046.0,127.71,127.8,127.66,127.73,4046.0
2018-10-16 11:50:00,127.79,127.9,127.64,127.87,8617.0,127.79,127.9,127.64,127.87,8617.0
2018-10-16 12:00:00,127.92,127.99,127.76,127.83,9712.0,127.92,127.99,127.76,127.83,9712.0
2018-10-16 12:10:00,127.83,127.97,127.8,127.81,7810.0,127.83,127.97,127.8,127.81,7810.0
2018-10-16 12:20:00,127.88,127.97,127.83,127.95,6786.0,127.88,127.97,127.83,127.95,6786.0
2018-10-16 12:30:00,127.93,128.1,127.92,128.06,16827.0,127.93,128.1,127.92,128.06,16827.0
2018-10-16 12:40:00,128.03,128.38,128.03,128.18,10317.0,128.03,128.38,128.03,128.18,10317.0
2018-10-16 12:50:00,128.19,128.25,128.16,128.23,3500.0,128.19,128.25,128.16,128.23,3500.0
2018-10-16 13:00:00,128.31,128.34,128.23,128.3,4893.0,128.31,128.34,128.23,128.3,4893.0
2018-10-16 13:10:00,128.34,128.59,128.32,128.59,9850.0,128.34,128.59,128.32,128.59,9850.0
2018-10-16 13:20:00,128.59,128.65,128.4,128.4,12179.0,128.59,128.65,128.4,128.4,12179.0
2018-10-16 13:30:00,128.42,128.69,128.37,128.67,16290.0,128.42,128.69,128.37,128.67,16290.0
2018-10-16 13:40:00,128.7,128.91,128.7,128.83,12404.0,128.7,128.91,128.7,128.83,12404.0
2018-10-16 13:50:00,128.81,128.82,128.48,128.55,9169.0,128.81,128.82,128.48,128.55,9169.0
2018-10-16 14:00:00,128.68,128.96,128.6,128.89,11132.0,128.68,128.96,128.6,128.89,11132.0
2018-10-16 14:10:00,128.9,128.96,128.8,128.92,5100.0,128.9,128.96,128.8,128.92,5100.0
2018-10-16 14:20:00,128.88,129.13,128.8,129.1,20440.0,128.88,129.13,128.8,129.1,20440.0
2018-10-16 14:30:00,129.13,129.27,128.95,128.99,24924.0,129.13,129.27,128.95,128.99,24924.0
2018-10-16 14:40:00,128.95,129.04,128.64,129.02,13618.0,128.95,129.04,128.64,129.02,13618.0
2018-10-16 14:50:00,129.0,129.03,128.66,128.66,12015.0,129.0,129.03,128.66,128.66,12015.0
2018-10-16 15:00:00,128.71,128.84,128.57,128.84,13877.0,128.71,128.84,128.57,128.84,13877.0
2018-10-16 15:10:00,128.87,129.03,128.72,128.79,16034.0,128.87,129.03,128.72,128.79,16034.0
2018-10-16 15:20:00,128.83,128.83,128.63,128.66,22151.0,128.83,128.83,128.63,128.66,22151.0
2018-10-16 15:30:00,128.66,129.15,128.63,129.15,23604.0,128.66,129.15,128.63,129.15,23604.0
2018-10-16 15:40:00,129.16,129.5,129.08,129.42,38447.0,129.16,129.5,129.08,129.42,38447.0
2018-10-16 15:50:00,129.43,129.74,129.31,129.61,156194.0,129.43,129.74,129.31,129.61,156194.0
2018-10-17 09:30:00,129.19,129.19,128.43,128.58,17264.0,129.19,129.19,128.43,128.58,17264.0
2018-10-17 09:40:00,128.5,129.37,128.5,129.16,27168.0,128.5,129.37,128.5,129.16,27168.0
2018-10-17 09:50:00,129.21,129.21,128.75,128.75,8599.0,129.21,129.21,128.75,128.75,8599.0
2018-10-17 10:00:00,128.74,128.82,128.58,128.79,12096.0,128.74,128.82,128.58,128.79,12096.0
2018-10-17 10:10:00,128.75,128.89,128.65,128.8,14188.0,128.75,128.89,128.65,128.8,14188.0
2018-10-17 10:20:00,128.81,129.1,128.8,129.1,10117.0,128.81,129.1,128.8,129.1,10117.0
2018-10-17 10:30:00,129.09,129.12,128.93,129.06,14348.0,129.09,129.12,128.93,129.06,14348.0
2018-10-17 10:40:00,129.06,129.11,128.38,128.5,29131.0,129.06,129.11,128.38,128.5,29131.0
2018-10-17 10:50:00,128.58,128.78,128.55,128.76,6717.0,128.58,128.78,128.55,128.76,6717.0
2018-10-17 11:00:00,128.63,128.68,128.12,128.61,8728.0,128.63,128.68,128.12,128.61,8728.0
2018-10-17 11:10:00,128.68,128.89,128.56,128.68,8342.0,128.68,128.89,128.56,128.68,8342.0
2018-10-17 11:20:00,128.63,128.84,128.6,128.77,5226.0,128.63,128.84,128.6,128.77,5226.0
2018-10-17 11:30:00,128.85,128.97,128.7,128.7,12908.0,128.85,128.97,128.7,128.7,12908.0
2018-10-17 11:40:00,128.73,129.29,128.73,129.21,7255.0,128.73,129.29,128.73,129.21,7255.0
2018-10-17 11:50:00,129.2,129.45,129.1,129.42,10418.0,129.2,129.45,129.1,129.42,10418.0
2018-10-17 12:00:00,129.44,129.72,129.34,129.52,8364.0,129.44,129.72,129.34,129.52,8364.0
2018-10-17 12:10:00,129.51,129.8,129.47,129.8,5307.0,129.51,129.8,129.47,129.8,5307.0
2018-10-17 12:20:00,129.78,129.79,129.42,129.42,4325.0,129.78,129.79,129.42,129.42,4325.0
2018-10-17 12:30:00,129.42,129.54,129.29,129.29,7454.0,129.42,129.54,129.29,129.29,7454.0
2018-10-17 12:40:00,129.33,129.47,129.16,129.16,6210.0,129.33,129.47,129.16,129.16,6210.0
2018-10-17 12:50:00,129.16,129.53,129.16,129.35,6600.0,129.16,129.53,129.16,129.35,6600.0
2018-10-17 13:00:00,129.31,129.62,129.3,129.62,5687.0,129.31,129.62,129.3,129.62,5687.0
2018-10-17 13:10:00,129.61,129.78,129.57,129.68,6400.0,129.61,129.78,129.57,129.68,6400.0
2018-10-17 13:20:00,129.71,129.75,129.57,129.57,5951.0,129.71,129.75,129.57,129.57,5951.0
2018-10-17 13:30:00,129.6,129.8,129.53,129.74,10596.0,129.6,129.8,129.53,129.74,10596.0
2018-10-17 13:40:00,129.75,129.77,129.55,129.57,6384.0,129.75,129.77,129.55,129.57,6384.0
2018-10-17 13:50:00,129.54,129.79,129.52,129.61,5331.0,129.54,129.79,129.52,129.61,5331.0
2018-10-17 14:00:00,129.63,129.68,129.36,129.62,11143.0,129.63,129.68,129.36,129.62,11143.0
2018-10-17 14:10:00,129.62,129.62,129.25,129.31,6794.0,129.62,129.62,129.25,129.31,6794.0
2018-10-17 14:20:00,129.28,129.28,128.86,128.91,7974.0,129.28,129.28,128.86,128.91,7974.0
2018-10-17 14:30:00,128.9,129.19,128.89,129.16,8512.0,128.9,129.19,128.89,129.16,8512.0
2018-10-17 14:40:00,129.2,129.37,129.2,129.22,6327.0,129.2,129.37,129.2,129.22,6327.0
2018-10-17 14:50:00,129.26,129.59,129.22,129.56,18994.0,129.26,129.59,129.22,129.56,18994.0
2018-10-17 15:00:00,129.51,129.53,129.29,129.47,10316.0,129.51,129.53,129.29,129.47,10316.0
2018-10-17 15:10:00,129.44,129.51,129.18,129.33,13289.0,129.44,129.51,129.18,129.33,13289.0
2018-10-17 15:20:00,129.32,129.71,129.3,129.56,11989.0,129.32,129.71,129.3,129.56,11989.0
2018-10-17 15:30:00,129.53,129.57,129.11,129.45,17377.0,129.53,129.57,129.11,129.45,17377.0
2018-10-17 15:40:00,129.4,129.43,129.04,129.22,29895.0,129.4,129.43,129.04,129.22,29895.0
2018-10-17 15:50:00,129.2,129.6,129.2,129.38,51210.0,129.2,129.6,129.2,129.38,51210.0
2018-10-18 09:30:00,129.48,129.48,128.26,128.88,15313.0,129.48,129.48,128.26,128.88,15313.0
2018-10-18 09:40:00,128.93,129.5,128.85,129.31,13823.0,128.93,129.5,128.85,129.31,13823.0
2018-10-18 09:50:00,129.27,129.44,128.93,129.24,14101.0,129.27,129.44,128.93,129.24,14101.0
2018-10-18 10:00:00,129.29,129.29,128.49,128.85,20102.0,129.29,129.29,128.49,128.85,20102.0
2018-10-18 10:10:00,128.79,129.07,128.77,128.88,11954.0,128.79,129.07,128.77,128.88,11954.0
2018-10-18 10:20:00,128.95,129.07,128.78,128.97,5662.0,128.95,129.07,128.78,128.97,5662.0
2018-10-18 10:30:00,128.93,129.41,128.93,129.31,7481.0,128.93,129.41,128.93,129.31,7481.0
2018-10-18 10:40:00,129.28,129.57,129.27,129.43,8143.0,129.28,129.57,129.27,129.43,8143.0
2018-10-18 10:50:00,129.44,129.85,129.41,129.63,11228.0,129.44,129.85,129.41,129.63,11228.0
2018-10-18 11:00:00,129.59,129.6,129.13,129.13,4724.0,129.59,129.6,129.13,129.13,4724.0
2018-10-18 11:10:00,129.18,129.27,128.99,129.03,5200.0,129.18,129.27,128.99,129.03,5200.0
2018-10-18 11:20:00,128.91,129.01,128.61,128.61,9265.0,128.91,129.01,128.61,128.61,9265.0
2018-10-18 11:30:00,128.6,128.7,128.13,128.27,8069.0,128.6,128.7,128.13,128.27,8069.0
2018-10-18 11:40:00,128.2,128.33,127.52,127.75,10078.0,128.2,128.33,127.52,127.75,10078.0
2018-10-18 11:50:00,127.78,127.88,127.38,127.43,6147.0,127.78,127.88,127.38,127.43,6147.0
2018-10-18 12:00:00,127.53,127.71,127.42,127.66,5100.0,127.53,127.71,127.42,127.66,5100.0
2018-10-18 12:10:00,127.68,127.68,127.32,127.49,6294.0,127.68,127.68,127.32,127.49,6294.0
2018-10-18 12:20:00,127.43,127.74,127.37,127.7,6404.0,127.43,127.74,127.37,127.7,6404.0
2018-10-18 12:30:00,127.69,128.13,127.5,127.97,6592.0,127.69,128.13,127.5,127.97,6592.0
2018-10-18 12:40:00,128.04,128.33,128.04,128.21,5374.0,128.04,128.33,128.04,128.21,5374.0
2018-10-18 12:50:00,128.19,128.24,127.96,127.96,3400.0,128.19,128.24,127.96,127.96,3400.0
2018-10-18 13:00:00,127.96,128.0,127.69,127.73,6549.0,127.96,128.0,127.69,127.73,6549.0
2018-10-18 13:10:00,127.7,127.86,127.4,127.41,7190.0,127.7,127.86,127.4,127.41,7190.0
2018-10-18 13:20:00,127.32,127.32,126.8,126.98,4721.0,127.32,127.32,126.8,126.98,4721.0
2018-10-18 13:30:00,126.92,127.13,126.91,127.07,5800.0,126.92,127.13,126.91,127.07,5800.0
2018-10-18 13:40:00,127.1,127.11,126.76,127.11,6656.0,127.1,127.11,126.76,127.11,6656.0
2018-10-18 13:50:00,127.06,127.12,126.91,127.07,8125.0,127.06,127.12,126.91,127.07,8125.0
2018-10-18 14:00:00,127.12,127.61,127.12,127.54,8010.0,127.12,127.61,127.12,127.54,8010.0
2018-10-18 14:10:00,127.5,127.64,127.3,127.3,5838.0,127.5,127.64,127.3,127.3,5838.0
2018-10-18 14:20:00,127.41,127.78,127.41,127.49,8132.0,127.41,127.78,127.41,127.49,8132.0
2018-10-18 14:30:00,127.52,127.71,127.35,127.47,9929.0,127.52,127.71,127.35,127.47,9929.0
2018-10-18 14:40:00,127.42,127.73,127.41,127.59,5153.0,127.42,127.73,127.41,127.59,5153.0
2018-10-18 14:50:00,127.62,127.84,127.59,127.8,7258.0,127.62,127.84,127.59,127.8,7258.0
2018-10-18 15:00:00,127.71,127.89,127.59,127.77,14589.0,127.71,127.89,127.59,127.77,14589.0
2018-10-18 15:10:00,127.74,128.06,127.63,128.01,22207.0,127.74,128.06,127.63,128.01,22207.0
2018-10-18 15:20:00,128.02,128.38,127.91,128.29,22837.0,128.02,128.38,127.91,128.29,22837.0
2018-10-18 15:30:00,128.26,128.33,127.97,128.33,30335.0,128.26,128.33,127.97,128.33,30335.0
2018-10-18 15:40:00,128.33,128.53,128.17,128.5,53901.0,128.33,128.53,128.17,128.5,53901.0
2018-10-18 15:50:00,128.45,128.56,128.2,128.42,89012.0,128.45,128.56,128.2,128.42,89012.0
2018-10-19 09:30:00,128.75,129.61,128.75,129.61,52452.0,128.75,129.61,128.75,129.61,52452.0
2018-10-19 09:40:00,129.72,130.22,129.54,129.64,44049.0,129.72,130.22,129.54,129.64,44049.0
2018-10-19 09:50:00,129.56,129.71,129.38,129.38,10106.0,129.56,129.71,129.38,129.38,10106.0
2018-10-19 10:00:00,129.39,129.49,129.1,129.46,42009.0,129.39,129.49,129.1,129.46,42009.0
2018-10-19 10:10:00,129.35,129.43,129.22,129.27,12009.0,129.35,129.43,129.22,129.27,12009.0
2018-10-19 10:20:00,129.37,129.44,129.19,129.38,11600.0,129.37,129.44,129.19,129.38,11600.0
2018-10-19 10:30:00,129.37,129.96,129.37,129.84,23261.0,129.37,129.96,129.37,129.84,23261.0
2018-10-19 10:40:00,129.84,129.86,129.58,129.66,18960.0,129.84,129.86,129.58,129.66,18960.0
2018-10-19 10:50:00,129.63,129.78,129.58,129.78,17331.0,129.63,129.78,129.58,129.78,17331.0
2018-10-19 11:00:00,129.79,130.05,129.64,129.64,43213.0,129.79,130.05,129.64,129.64,43213.0
2018-10-19 11:10:00,129.69,129.78,129.59,129.7,21107.0,129.69,129.78,129.59,129.7,21107.0
2018-10-19 11:20:00,129.74,129.76,129.31,129.33,29264.0,129.74,129.76,129.31,129.33,29264.0
2018-10-19 11:30:00,129.28,129.39,128.87,128.98,15405.0,129.28,129.39,128.87,128.98,15405.0
2018-10-19 11:40:00,128.96,129.06,128.82,128.88,11950.0,128.96,129.06,128.82,128.88,11950.0
2018-10-19 11:50:00,128.9,128.93,128.62,128.92,19939.0,128.9,128.93,128.62,128.92,19939.0
2018-10-19 12:00:00,128.85,128.88,128.48,128.52,10870.0,128.85,128.88,128.48,128.52,10870.0
2018-10-19 12:10:00,128.51,128.58,128.25,128.28,15763.0,128.51,128.58,128.25,128.28,15763.0
2018-10-19 12:20:00,128.26,128.33,127.93,128.02,10222.0,128.26,128.33,127.93,128.02,10222.0
2018-10-19 12:30:00,127.98,128.08,127.61,127.66,15003.0,127.98,128.08,127.61,127.66,15003.0
2018-10-19 12:40:00,127.63,127.8,127.56,127.8,19166.0,127.63,127.8,127.56,127.8,19166.0
2018-10-19 12:50:00,127.84,128.13,127.76,128.09,12314.0,127.84,128.13,127.76,128.09,12314.0
2018-10-19 13:00:00,128.12,128.12,127.73,127.77,9227.0,128.12,128.12,127.73,127.77,9227.0
2018-10-19 13:10:00,127.75,128.1,127.75,127.89,13747.0,127.75,128.1,127.75,127.89,13747.0
2018-10-19 13:20:00,127.88,128.16,127.86,128.16,14296.0,127.88,128.16,127.86,128.16,14296.0
2018-10-19 13:30:00,128.15,128.36,128.1,128.15,19239.0,128.15,128.36,128.1,128.15,19239.0
2018-10-19 13:40:00,128.09,128.17,127.96,127.99,16301.0,128.09,128.17,127.96,127.99,16301.0
2018-10-19 13:50:00,128.01,128.04,127.87,127.92,11500.0,128.01,128.04,127.87,127.92,11500.0
2018-10-19 14:00:00,127.88,127.9,127.15,127.31,14127.0,127.88,127.9,127.15,127.31,14127.0
2018-10-19 14:10:00,127.31,127.48,127.2,127.26,13023.0,127.31,127.48,127.2,127.26,13023.0
2018-10-19 14:20:00,127.2,127.52,127.19,127.44,17475.0,127.2,127.52,127.19,127.44,17475.0
2018-10-19 14:30:00,127.41,127.48,127.2,127.4,18051.0,127.41,127.48,127.2,127.4,18051.0
2018-10-19 14:40:00,127.39,127.5,127.29,127.42,15032.0,127.39,127.5,127.29,127.42,15032.0
2018-10-19 14:50:00,127.42,127.48,127.08,127.08,14953.0,127.42,127.48,127.08,127.08,14953.0
2018-10-19 15:00:00,127.14,127.15,126.79,126.84,23814.0,127.14,127.15,126.79,126.84,23814.0
2018-10-19 15:10:00,126.82,126.91,126.5,126.89,28947.0,126.82,126.91,126.5,126.89,28947.0
2018-10-19 15:20:00,126.86,127.23,126.71,127.18,25079.0,126.86,127.23,126.71,127.18,25079.0
2018-10-19 15:30:00,127.17,127.47,126.99,127.21,28267.0,127.17,127.47,126.99,127.21,28267.0
2018-10-19 15:40:00,127.2,127.34,127.05,127.3,51861.0,127.2,127.34,127.05,127.3,51861.0
2018-10-19 15:50:00,127.3,127.52,126.79,126.85,118170.0,127.3,127.52,126.79,126.85,118170.0
2018-10-22 09:30:00,130.26,135.48,129.85,130.28,128341.0,130.26,135.48,129.85,130.28,128341.0
2018-10-22 09:40:00,130.4,130.55,128.03,129.5,54458.0,130.4,130.55,128.03,129.5,54458.0
2018-10-22 09:50:00,129.5,130.79,128.1,128.96,60206.0,129.5,130.79,128.1,128.96,60206.0
2018-10-22 10:00:00,128.99,129.36,127.44,127.88,38072.0,128.99,129.36,127.44,127.88,38072.0
2018-10-22 10:10:00,127.98,129.26,127.24,129.1,140605.0,127.98,129.26,127.24,129.1,140605.0
2018-10-22 10:20:00,129.23,131.87,128.39,130.72,90767.0,129.23,131.87,128.39,130.72,90767.0
2018-10-22 10:30:00,130.69,130.9,127.18,128.53,191201.0,130.69,130.9,127.18,128.53,191201.0
2018-10-22 10:40:00,128.72,128.87,127.45,128.5,30744.0,128.72,128.87,127.45,128.5,30744.0
2018-10-22 10:50:00,128.65,128.8,127.42,127.54,81049.0,128.65,128.8,127.42,127.54,81049.0
2018-10-22 11:00:00,127.72,128.72,127.61,128.18,64697.0,127.72,128.72,127.61,128.18,64697.0
2018-10-22 11:10:00,128.1,128.1,126.46,126.58,44151.0,128.1,128.1,126.46,126.58,44151.0
2018-10-22 11:20:00,126.63,126.73,124.73,124.79,82023.0,126.63,126.73,124.73,124.79,82023.0
2018-10-22 11:30:00,124.78,125.9,124.78,125.44,25306.0,124.78,125.9,124.78,125.44,25306.0
2018-10-22 11:40:00,125.4,126.04,124.89,125.51,44069.0,125.4,126.04,124.89,125.51,44069.0
2018-10-22 11:50:00,125.58,125.6,124.61,125.2,31362.0,125.58,125.6,124.61,125.2,31362.0
2018-10-22 12:00:00,125.32,125.93,125.25,125.42,19733.0,125.32,125.93,125.25,125.42,19733.0
2018-10-22 12:10:00,125.34,125.66,124.76,125.47,42925.0,125.34,125.66,124.76,125.47,42925.0
2018-10-22 12:20:00,125.47,125.57,124.82,125.19,37248.0,125.47,125.57,124.82,125.19,37248.0
2018-10-22 12:30:00,125.19,125.19,124.43,124.82,65917.0,125.19,125.19,124.43,124.82,65917.0
2018-10-22 12:40:00,125.11,125.64,125.02,125.24,27642.0,125.11,125.64,125.02,125.24,27642.0
2018-10-22 12:50:00,125.25,127.24,125.24,126.99,44096.0,125.25,127.24,125.24,126.99,44096.0
2018-10-22 13:00:00,127.08,127.88,126.85,127.54,25277.0,127.08,127.88,126.85,127.54,25277.0
2018-10-22 13:10:00,127.55,127.93,127.3,127.56,33772.0,127.55,127.93,127.3,127.56,33772.0
2018-10-22 13:20:00,127.48,127.81,127.36,127.44,17930.0,127.48,127.81,127.36,127.44,17930.0
2018-10-22 13:30:00,127.48,128.42,126.9,126.9,40908.0,127.48,128.42,126.9,126.9,40908.0
2018-10-22 13:40:00,126.91,127.29,126.06,126.51,29578.0,126.91,127.29,126.06,126.51,29578.0
2018-10-22 13:50:00,126.55,127.07,126.45,127.0,17888.0,126.55,127.07,126.45,127.0,17888.0
2018-10-22 14:00:00,126.94,127.08,125.58,125.59,66310.0,126.94,127.08,125.58,125.59,66310.0
2018-10-22 14:10:00,125.71,126.15,125.44,126.11,57081.0,125.71,126.15,125.44,126.11,57081.0
2018-10-22 14:20:00,126.06,126.18,125.3,125.4,30679.0,126.06,126.18,125.3,125.4,30679.0
2018-10-22 14:30:00,125.45,125.98,125.07,125.93,129719.0,125.45,125.98,125.07,125.93,129719.0
2018-10-22 14:40:00,125.86,126.87,125.86,126.87,24002.0,125.86,126.87,125.86,126.87,24002.0
2018-10-22 14:50:00,126.93,127.24,126.43,127.23,123164.0,126.93,127.24,126.43,127.23,123164.0
2018-10-22 15:00:00,127.13,127.5,127.1,127.4,32935.0,127.13,127.5,127.1,127.4,32935.0
2018-10-22 15:10:00,127.4,128.06,127.01,127.01,61691.0,127.4,128.06,127.01,127.01,61691.0
2018-10-22 15:20:00,127.06,127.4,126.85,127.34,24157.0,127.06,127.4,126.85,127.34,24157.0
2018-10-22 15:30:00,127.33,127.59,126.67,127.05,41595.0,127.33,127.59,126.67,127.05,41595.0
2018-10-22 15:40:00,127.02,127.51,126.7,126.8,75317.0,127.02,127.51,126.7,126.8,75317.0
2018-10-22 15:50:00,126.84,127.21,126.29,126.45,176698.0,126.84,127.21,126.29,126.45,176698.0
2018-10-23 09:30:00,124.47,124.47,120.93,121.27,61248.0,124.47,124.47,120.93,121.27,61248.0
2018-10-23 09:40:00,121.27,121.27,118.34,118.4,67483.0,121.27,121.27,118.34,118.4,67483.0
2018-10-23 09:50:00,118.34,119.39,117.0,117.26,94767.0,118.34,119.39,117.0,117.26,94767.0
2018-10-23 10:00:00,117.23,117.24,116.08,117.0,74760.0,117.23,117.24,116.08,117.0,74760.0
2018-10-23 10:10:00,116.98,117.85,116.8,117.0,67169.0,116.98,117.85,116.8,117.0,67169.0
2018-10-23 10:20:00,117.06,117.32,116.86,116.95,44262.0,117.06,117.32,116.86,116.95,44262.0
2018-10-23 10:30:00,116.93,116.95,115.75,115.95,59076.0,116.93,116.95,115.75,115.95,59076.0
2018-10-23 10:40:00,116.0,116.46,115.33,116.43,50232.0,116.0,116.46,115.33,116.43,50232.0
2018-10-23 10:50:00,116.41,116.96,116.29,116.79,69997.0,116.41,116.96,116.29,116.79,69997.0
2018-10-23 11:00:00,116.69,116.93,116.55,116.74,47161.0,116.69,116.93,116.55,116.74,47161.0
2018-10-23 11:10:00,116.73,119.16,116.73,118.62,130125.0,116.73,119.16,116.73,118.62,130125.0
2018-10-23 11:20:00,118.57,119.2,118.28,119.03,102861.0,118.57,119.2,118.28,119.03,102861.0
2018-10-23 11:30:00,119.04,119.15,118.73,118.75,64475.0,119.04,119.15,118.73,118.75,64475.0
2018-10-23 11:40:00,118.79,118.97,118.67,118.97,36506.0,118.79,118.97,118.67,118.97,36506.0
2018-10-23 11:50:00,118.97,119.06,118.83,118.83,44971.0,118.97,119.06,118.83,118.83,44971.0
2018-10-23 12:00:00,118.86,120.07,118.81,120.04,29636.0,118.86,120.07,118.81,120.04,29636.0
2018-10-23 12:10:00,120.06,121.17,119.95,120.96,67713.0,120.06,121.17,119.95,120.96,67713.0
2018-10-23 12:20:00,120.86,121.02,120.08,120.19,49838.0,120.86,121.02,120.08,120.19,49838.0
2018-10-23 12:30:00,120.27,122.34,119.96,121.88,58029.0,120.27,122.34,119.96,121.88,58029.0
2018-10-23 12:40:00,121.97,122.3,121.71,121.84,59079.0,121.97,122.3,121.71,121.84,59079.0
2018-10-23 12:50:00,121.99,122.0,120.99,121.07,54353.0,121.99,122.0,120.99,121.07,54353.0
2018-10-23 13:00:00,121.07,122.29,121.0,122.29,55939.0,121.07,122.29,121.0,122.29,55939.0
2018-10-23 13:10:00,122.29,122.35,121.87,122.05,37935.0,122.29,122.35,121.87,122.05,37935.0
2018-10-23 13:20:00,122.12,122.58,121.9,122.58,41128.0,122.12,122.58,121.9,122.58,41128.0
2018-10-23 13:30:00,122.61,122.61,121.99,122.19,57500.0,122.61,122.61,121.99,122.19,57500.0
2018-10-23 13:40:00,122.23,122.41,121.94,122.17,31839.0,122.23,122.41,121.94,122.17,31839.0
2018-10-23 13:50:00,122.17,123.22,122.06,122.99,40438.0,122.17,123.22,122.06,122.99,40438.0
2018-10-23 14:00:00,123.05,123.14,122.34,122.4,38337.0,123.05,123.14,122.34,122.4,38337.0
2018-10-23 14:10:00,122.4,123.15,122.3,122.97,29658.0,122.4,123.15,122.3,122.97,29658.0
2018-10-23 14:20:00,123.0,123.66,122.99,123.45,62601.0,123.0,123.66,122.99,123.45,62601.0
2018-10-23 14:30:00,123.48,124.2,123.39,123.96,52972.0,123.48,124.2,123.39,123.96,52972.0
2018-10-23 14:40:00,123.95,124.07,123.17,123.21,49623.0,123.95,124.07,123.17,123.21,49623.0
2018-10-23 14:50:00,123.16,123.35,122.66,123.34,81461.0,123.16,123.35,122.66,123.34,81461.0
2018-10-23 15:00:00,123.31,123.74,122.85,123.4,41818.0,123.31,123.74,122.85,123.4,41818.0
2018-10-23 15:10:00,123.3,123.42,123.0,123.12,45771.0,123.3,123.42,123.0,123.12,45771.0
2018-10-23 15:20:00,123.14,123.47,123.03,123.1,34094.0,123.14,123.47,123.03,123.1,34094.0
2018-10-23 15:30:00,123.09,123.39,122.67,122.84,73670.0,123.09,123.39,122.67,122.84,73670.0
2018-10-23 15:40:00,122.81,122.9,122.25,122.65,86921.0,122.81,122.9,122.25,122.65,86921.0
2018-10-23 15:50:00,122.65,122.76,122.37,122.5,169977.0,122.65,122.76,122.37,122.5,169977.0
2018-10-24 09:30:00,122.24,123.64,121.9,122.95,31611.0,122.24,123.64,121.9,122.95,31611.0
2018-10-24 09:40:00,122.97,123.71,122.93,123.11,36241.0,122.97,123.71,122.93,123.11,36241.0
2018-10-24 09:50:00,123.0,123.0,122.01,122.03,35578.0,123.0,123.0,122.01,122.03,35578.0
2018-10-24 10:00:00,122.04,122.28,121.74,121.74,34204.0,122.04,122.28,121.74,121.74,34204.0
2018-10-24 10:10:00,121.74,121.96,121.4,121.46,24331.0,121.74,121.96,121.4,121.46,24331.0
2018-10-24 10:20:00,121.4,121.4,120.66,120.66,36802.0,121.4,121.4,120.66,120.66,36802.0
2018-10-24 10:30:00,120.7,120.83,120.06,120.06,37087.0,120.7,120.83,120.06,120.06,37087.0
2018-10-24 10:40:00,120.12,120.53,120.07,120.26,28414.0,120.12,120.53,120.07,120.26,28414.0
2018-10-24 10:50:00,120.26,120.64,120.22,120.29,43902.0,120.26,120.64,120.22,120.29,43902.0
2018-10-24 11:00:00,120.25,120.3,119.54,119.85,27722.0,120.25,120.3,119.54,119.85,27722.0
2018-10-24 11:10:00,119.79,120.17,119.79,119.86,19902.0,119.79,120.17,119.79,119.86,19902.0
2018-10-24 11:20:00,119.86,119.9,119.56,119.7,36811.0,119.86,119.9,119.56,119.7,36811.0
2018-10-24 11:30:00,119.75,119.84,119.5,119.8,36713.0,119.75,119.84,119.5,119.8,36713.0
2018-10-24 11:40:00,119.84,120.71,119.81,120.37,54714.0,119.84,120.71,119.81,120.37,54714.0
2018-10-24 11:50:00,120.54,121.01,120.24,120.78,45303.0,120.54,121.01,120.24,120.78,45303.0
2018-10-24 12:00:00,120.85,120.85,120.1,120.18,57625.0,120.85,120.85,120.1,120.18,57625.0
2018-10-24 12:10:00,120.18,120.65,120.05,120.05,29902.0,120.18,120.65,120.05,120.05,29902.0
2018-10-24 12:20:00,120.05,120.07,119.72,120.02,15988.0,120.05,120.07,119.72,120.02,15988.0
2018-10-24 12:30:00,120.02,120.38,119.65,119.79,31788.0,120.02,120.38,119.65,119.79,31788.0
2018-10-24 12:40:00,119.79,120.04,119.64,119.78,35330.0,119.79,120.04,119.64,119.78,35330.0
2018-10-24 12:50:00,119.78,120.19,119.66,119.97,34570.0,119.78,120.19,119.66,119.97,34570.0
2018-10-24 13:00:00,119.97,119.97,119.39,119.39,17703.0,119.97,119.97,119.39,119.39,17703.0
2018-10-24 13:10:00,119.44,119.74,119.15,119.74,22530.0,119.44,119.74,119.15,119.74,22530.0
2018-10-24 13:20:00,119.77,119.77,119.3,119.48,20889.0,119.77,119.77,119.3,119.48,20889.0
2018-10-24 13:30:00,119.52,119.52,119.08,119.14,15815.0,119.52,119.52,119.08,119.14,15815.0
2018-10-24 13:40:00,119.14,119.51,119.11,119.38,13394.0,119.14,119.51,119.11,119.38,13394.0
2018-10-24 13:50:00,119.35,119.36,118.57,118.72,11315.0,119.35,119.36,118.57,118.72,11315.0
2018-10-24 14:00:00,118.7,118.72,118.45,118.45,12407.0,118.7,118.72,118.45,118.45,12407.0
2018-10-24 14:10:00,118.5,118.56,118.0,118.27,22320.0,118.5,118.56,118.0,118.27,22320.0
2018-10-24 14:20:00,118.28,118.71,118.27,118.63,21737.0,118.28,118.71,118.27,118.63,21737.0
2018-10-24 14:30:00,118.67,118.77,118.13,118.2,13174.0,118.67,118.77,118.13,118.2,13174.0
2018-10-24 14:40:00,118.08,118.09,117.53,117.62,13702.0,118.08,118.09,117.53,117.62,13702.0
2018-10-24 14:50:00,117.62,117.63,117.02,117.3,12688.0,117.62,117.63,117.02,117.3,12688.0
2018-10-24 15:00:00,117.23,117.23,116.83,116.84,14567.0,117.23,117.23,116.83,116.84,14567.0
2018-10-24 15:10:00,116.83,117.17,116.82,116.9,15671.0,116.83,117.17,116.82,116.9,15671.0
2018-10-24 15:20:00,116.85,116.86,116.1,116.1,52885.0,116.85,116.86,116.1,116.1,52885.0
2018-10-24 15:30:00,116.08,116.47,115.78,116.28,63751.0,116.08,116.47,115.78,116.28,63751.0
2018-10-24 15:40:00,116.24,116.43,115.79,115.8,67783.0,116.24,116.43,115.79,115.8,67783.0
2018-10-24 15:50:00,115.84,115.97,115.0,115.25,169091.0,115.84,115.97,115.0,115.25,169091.0
2018-10-25 09:30:00,116.46,117.64,115.85,117.43,73578.0,116.46,117.64,115.85,117.43,73578.0
2018-10-25 09:40:00,117.56,119.22,117.43,119.05,65507.0,117.56,119.22,117.43,119.05,65507.0
2018-10-25 09:50:00,119.19,120.26,119.18,120.08,53058.0,119.19,120.26,119.18,120.08,53058.0
2018-10-25 10:00:00,120.07,120.61,119.82,120.14,62246.0,120.07,120.61,119.82,120.14,62246.0
2018-10-25 10:10:00,120.19,120.48,119.67,119.88,56586.0,120.19,120.48,119.67,119.88,56586.0
2018-10-25 10:20:00,119.92,120.53,119.92,120.51,42352.0,119.92,120.53,119.92,120.51,42352.0
2018-10-25 10:30:00,120.41,120.7,120.0,120.4,26031.0,120.41,120.7,120.0,120.4,26031.0
2018-10-25 10:40:00,120.45,120.67,120.19,120.28,26610.0,120.45,120.67,120.19,120.28,26610.0
2018-10-25 10:50:00,120.39,120.56,119.89,120.03,7405.0,120.39,120.56,119.89,120.03,7405.0
2018-10-25 11:00:00,119.97,120.08,119.19,119.31,11330.0,119.97,120.08,119.19,119.31,11330.0
2018-10-25 11:10:00,119.34,119.88,119.15,119.77,27470.0,119.34,119.88,119.15,119.77,27470.0
2018-10-25 11:20:00,119.88,120.32,119.88,120.25,14171.0,119.88,120.32,119.88,120.25,14171.0
2018-10-25 11:30:00,120.33,120.63,120.23,120.55,38771.0,120.33,120.63,120.23,120.55,38771.0
2018-10-25 11:40:00,120.55,120.74,120.26,120.72,15246.0,120.55,120.74,120.26,120.72,15246.0
2018-10-25 11:50:00,120.81,120.84,120.22,120.36,14901.0,120.81,120.84,120.22,120.36,14901.0
2018-10-25 12:00:00,120.31,120.33,119.75,120.17,12902.0,120.31,120.33,119.75,120.17,12902.0
2018-10-25 12:10:00,120.17,120.28,119.57,119.62,26182.0,120.17,120.28,119.57,119.62,26182.0
2018-10-25 12:20:00,119.62,119.62,119.26,119.45,22140.0,119.62,119.62,119.26,119.45,22140.0
2018-10-25 12:30:00,119.42,119.99,119.39,119.94,16230.0,119.42,119.99,119.39,119.94,16230.0
2018-10-25 12:40:00,120.0,120.28,119.84,120.28,10708.0,120.0,120.28,119.84,120.28,10708.0
2018-10-25 12:50:00,120.21,120.33,119.84,120.1,24802.0,120.21,120.33,119.84,120.1,24802.0
2018-10-25 13:00:00,120.14,120.31,119.91,119.97,35374.0,120.14,120.31,119.91,119.97,35374.0
2018-10-25 13:10:00,119.97,119.97,119.74,119.83,11760.0,119.97,119.97,119.74,119.83,11760.0
2018-10-25 13:20:00,119.83,120.22,119.78,120.22,51549.0,119.83,120.22,119.78,120.22,51549.0
2018-10-25 13:30:00,120.22,120.57,120.03,120.39,87832.0,120.22,120.57,120.03,120.39,87832.0
2018-10-25 13:40:00,120.45,120.53,120.28,120.47,37780.0,120.45,120.53,120.28,120.47,37780.0
2018-10-25 13:50:00,120.5,120.54,120.24,120.3,50056.0,120.5,120.54,120.24,120.3,50056.0
2018-10-25 14:00:00,120.33,120.42,120.06,120.42,38147.0,120.33,120.42,120.06,120.42,38147.0
2018-10-25 14:10:00,120.43,120.64,120.39,120.45,28280.0,120.43,120.64,120.39,120.45,28280.0
2018-10-25 14:20:00,120.45,120.77,120.27,120.75,54200.0,120.45,120.77,120.27,120.75,54200.0
2018-10-25 14:30:00,120.74,121.16,120.74,120.97,34985.0,120.74,121.16,120.74,120.97,34985.0
2018-10-25 14:40:00,120.97,121.0,120.82,120.89,48966.0,120.97,121.0,120.82,120.89,48966.0
2018-10-25 14:50:00,120.92,120.92,120.64,120.68,21343.0,120.92,120.92,120.64,120.68,21343.0
2018-10-25 15:00:00,120.69,120.84,120.6,120.71,18824.0,120.69,120.84,120.6,120.71,18824.0
2018-10-25 15:10:00,120.71,121.09,120.71,121.01,17062.0,120.71,121.09,120.71,121.01,17062.0
2018-10-25 15:20:00,120.99,121.0,120.69,120.81,26615.0,120.99,121.0,120.69,120.81,26615.0
2018-10-25 15:30:00,120.88,120.98,120.07,120.07,78210.0,120.88,120.98,120.07,120.07,78210.0
2018-10-25 15:40:00,120.08,120.28,119.88,120.0,31861.0,120.08,120.28,119.88,120.0,31861.0
2018-10-25 15:50:00,120.01,120.08,119.74,119.94,65337.0,120.01,120.08,119.74,119.94,65337.0
2018-10-26 09:30:00,118.5,120.18,117.59,120.02,59532.0,118.5,120.18,117.59,120.02,59532.0
2018-10-26 09:40:00,120.16,120.45,119.65,120.09,35110.0,120.16,120.45,119.65,120.09,35110.0
2018-10-26 09:50:00,120.04,120.04,119.18,119.29,27308.0,120.04,120.04,119.18,119.29,27308.0
2018-10-26 10:00:00,119.34,119.49,118.68,118.92,19239.0,119.34,119.49,118.68,118.92,19239.0
2018-10-26 10:10:00,118.94,119.04,118.72,119.0,32780.0,118.94,119.04,118.72,119.0,32780.0
2018-10-26 10:20:00,119.0,119.7,118.95,119.17,21189.0,119.0,119.7,118.95,119.17,21189.0
2018-10-26 10:30:00,119.17,119.21,118.86,119.04,24643.0,119.17,119.21,118.86,119.04,24643.0
2018-10-26 10:40:00,119.06,119.12,118.65,118.83,16468.0,119.06,119.12,118.65,118.83,16468.0
2018-10-26 10:50:00,118.91,118.91,117.99,118.12,33415.0,118.91,118.91,117.99,118.12,33415.0
2018-10-26 11:00:00,118.01,118.63,118.01,118.36,23327.0,118.01,118.63,118.01,118.36,23327.0
2018-10-26 11:10:00,118.32,118.75,118.22,118.38,29719.0,118.32,118.75,118.22,118.38,29719.0
2018-10-26 11:20:00,118.49,119.31,118.49,119.13,36568.0,118.49,119.31,118.49,119.13,36568.0
2018-10-26 11:30:00,119.29,119.49,119.01,119.09,17143.0,119.29,119.49,119.01,119.09,17143.0
2018-10-26 11:40:00,119.18,119.28,118.75,119.01,16415.0,119.18,119.28,118.75,119.01,16415.0
2018-10-26 11:50:00,119.07,119.35,118.75,118.93,60437.0,119.07,119.35,118.75,118.93,60437.0
2018-10-26 12:00:00,119.04,119.21,118.76,119.04,44241.0,119.04,119.21,118.76,119.04,44241.0
2018-10-26 12:10:00,119.05,119.13,118.68,119.11,13281.0,119.05,119.13,118.68,119.11,13281.0
2018-10-26 12:20:00,119.21,119.76,119.1,119.76,35647.0,119.21,119.76,119.1,119.76,35647.0
2018-10-26 12:30:00,119.68,120.14,119.55,120.13,43414.0,119.68,120.14,119.55,120.13,43414.0
2018-10-26 12:40:00,120.14,121.04,120.06,121.04,16478.0,120.14,121.04,120.06,121.04,16478.0
2018-10-26 12:50:00,120.95,121.05,120.46,120.46,24328.0,120.95,121.05,120.46,120.46,24328.0
2018-10-26 13:00:00,120.39,120.79,120.39,120.39,183991.0,120.39,120.79,120.39,120.39,183991.0
2018-10-26 13:10:00,120.4,120.48,119.93,120.09,10866.0,120.4,120.48,119.93,120.09,10866.0
2018-10-26 13:20:00,120.17,120.22,119.75,119.77,151191.0,120.17,120.22,119.75,119.77,151191.0
2018-10-26 13:30:00,119.78,119.78,119.32,119.5,20663.0,119.78,119.78,119.32,119.5,20663.0
2018-10-26 13:40:00,119.57,120.32,119.57,120.19,13716.0,119.57,120.32,119.57,120.19,13716.0
2018-10-26 13:50:00,120.17,120.68,119.96,120.59,15062.0,120.17,120.68,119.96,120.59,15062.0
2018-10-26 14:00:00,120.58,120.63,119.92,120.06,15217.0,120.58,120.63,119.92,120.06,15217.0
2018-10-26 14:10:00,120.11,120.2,119.76,120.01,14614.0,120.11,120.2,119.76,120.01,14614.0
2018-10-26 14:20:00,120.04,120.46,119.71,120.33,13167.0,120.04,120.46,119.71,120.33,13167.0
2018-10-26 14:30:00,120.28,120.7,120.18,120.49,37506.0,120.28,120.7,120.18,120.49,37506.0
2018-10-26 14:40:00,120.55,120.64,119.99,120.02,13960.0,120.55,120.64,119.99,120.02,13960.0
2018-10-26 14:50:00,120.07,120.13,119.63,119.68,53490.0,120.07,120.13,119.63,119.68,53490.0
2018-10-26 15:00:00,119.6,119.71,119.23,119.6,108390.0,119.6,119.71,119.23,119.6,108390.0
2018-10-26 15:10:00,119.58,120.17,119.5,120.17,44137.0,119.58,120.17,119.5,120.17,44137.0
2018-10-26 15:20:00,120.21,120.67,120.11,120.38,27753.0,120.21,120.67,120.11,120.38,27753.0
2018-10-26 15:30:00,120.38,120.96,120.0,120.74,60600.0,120.38,120.96,120.0,120.74,60600.0
2018-10-26 15:40:00,120.7,120.8,119.93,120.36,114282.0,120.7,120.8,119.93,120.36,114282.0
2018-10-26 15:50:00,120.38,120.75,119.86,120.18,125217.0,120.38,120.75,119.86,120.18,125217.0
2018-10-29 09:30:00,119.68,122.61,118.61,122.0,20645.0,119.68,122.61,118.61,122.0,20645.0
2018-10-29 09:40:00,121.99,122.46,120.98,121.29,40768.0,121.99,122.46,120.98,121.29,40768.0
2018-10-29 09:50:00,121.2,121.88,121.2,121.75,3739.0,121.2,121.88,121.2,121.75,3739.0
2018-10-29 10:00:00,121.94,122.58,121.9,122.45,27783.0,121.94,122.58,121.9,122.45,27783.0
2018-10-29 10:10:00,122.4,122.59,121.88,122.5,18762.0,122.4,122.59,121.88,122.5,18762.0
2018-10-29 10:20:00,122.4,122.94,122.4,122.89,17540.0,122.4,122.94,122.4,122.89,17540.0
2018-10-29 10:30:00,122.86,122.96,122.31,122.5,24785.0,122.86,122.96,122.31,122.5,24785.0
2018-10-29 10:40:00,122.54,123.22,122.51,123.02,22516.0,122.54,123.22,122.51,123.02,22516.0
2018-10-29 10:50:00,123.07,123.56,123.0,123.48,24068.0,123.07,123.56,123.0,123.48,24068.0
2018-10-29 11:00:00,123.52,123.56,122.62,122.62,69554.0,123.52,123.56,122.62,122.62,69554.0
2018-10-29 11:10:00,122.47,122.63,121.99,122.0,43329.0,122.47,122.63,121.99,122.0,43329.0
2018-10-29 11:20:00,121.92,122.16,121.83,122.13,7301.0,121.92,122.16,121.83,122.13,7301.0
2018-10-29 11:30:00,122.09,122.11,121.8,122.04,10386.0,122.09,122.11,121.8,122.04,10386.0
2018-10-29 11:40:00,122.02,122.28,122.02,122.04,5623.0,122.02,122.28,122.02,122.04,5623.0
2018-10-29 11:50:00,122.1,122.36,121.51,121.51,17476.0,122.1,122.36,121.51,121.51,17476.0
2018-10-29 12:00:00,121.48,121.59,121.18,121.27,34291.0,121.48,121.59,121.18,121.27,34291.0
2018-10-29 12:10:00,121.23,121.75,121.2,121.62,56580.0,121.23,121.75,121.2,121.62,56580.0
2018-10-29 12:20:00,121.61,121.71,121.41,121.57,38497.0,121.61,121.71,121.41,121.57,38497.0
2018-10-29 12:30:00,121.57,122.07,121.48,121.82,17809.0,121.57,122.07,121.48,121.82,17809.0
2018-10-29 12:40:00,121.87,122.19,121.87,121.93,10635.0,121.87,122.19,121.87,121.93,10635.0
2018-10-29 12:50:00,121.93,122.01,121.63,121.83,75835.0,121.93,122.01,121.63,121.83,75835.0
2018-10-29 13:00:00,121.87,122.25,121.87,122.24,65159.0,121.87,122.25,121.87,122.24,65159.0
2018-10-29 13:10:00,122.35,122.37,122.11,122.27,9350.0,122.35,122.37,122.11,122.27,9350.0
2018-10-29 13:20:00,122.23,122.43,122.0,122.06,8285.0,122.23,122.43,122.0,122.06,8285.0
2018-10-29 13:30:00,122.02,122.43,122.0,122.28,13250.0,122.02,122.43,122.0,122.28,13250.0
2018-10-29 13:40:00,122.24,122.43,121.98,122.26,14070.0,122.24,122.43,121.98,122.26,14070.0
2018-10-29 13:50:00,122.19,122.48,122.06,122.06,8949.0,122.19,122.48,122.06,122.06,8949.0
2018-10-29 14:00:00,122.06,122.15,121.8,122.01,13118.0,122.06,122.15,121.8,122.01,13118.0
2018-10-29 14:10:00,121.99,121.99,121.51,121.74,35914.0,121.99,121.99,121.51,121.74,35914.0
2018-10-29 14:20:00,121.81,121.91,121.63,121.65,24601.0,121.81,121.91,121.63,121.65,24601.0
2018-10-29 14:30:00,121.6,121.75,121.47,121.67,28647.0,121.6,121.75,121.47,121.67,28647.0
2018-10-29 14:40:00,121.65,121.98,121.56,121.61,28378.0,121.65,121.98,121.56,121.61,28378.0
2018-10-29 14:50:00,121.63,121.97,121.53,121.81,25554.0,121.63,121.97,121.53,121.81,25554.0
2018-10-29 15:00:00,121.76,121.76,121.03,121.12,74005.0,121.76,121.76,121.03,121.12,74005.0
2018-10-29 15:10:00,121.19,121.2,120.59,121.01,47598.0,121.19,121.2,120.59,121.01,47598.0
2018-10-29 15:20:00,120.97,121.24,120.6,121.01,53901.0,120.97,121.24,120.6,121.01,53901.0
2018-10-29 15:30:00,120.97,121.01,120.24,120.41,55201.0,120.97,121.01,120.24,120.41,55201.0
2018-10-29 15:40:00,120.36,120.71,119.54,120.25,50914.0,120.36,120.71,119.54,120.25,50914.0
2018-10-29 15:50:00,120.53,120.97,120.43,120.96,128449.0,120.53,120.97,120.43,120.96,128449.0
2018-10-30 09:30:00,121.26,121.26,119.36,120.63,21465.0,121.26,121.26,119.36,120.63,21465.0
2018-10-30 09:40:00,120.63,121.43,120.54,121.23,13529.0,120.63,121.43,120.54,121.23,13529.0
2018-10-30 09:50:00,121.32,122.15,121.08,122.15,14970.0,121.32,122.15,121.08,122.15,14970.0
2018-10-30 10:00:00,122.09,122.16,121.36,121.39,18972.0,122.09,122.16,121.36,121.39,18972.0
2018-10-30 10:10:00,121.39,121.99,121.19,121.8,20340.0,121.39,121.99,121.19,121.8,20340.0
2018-10-30 10:20:00,121.8,122.36,121.8,122.02,19137.0,121.8,122.36,121.8,122.02,19137.0
2018-10-30 10:30:00,122.07,122.28,121.75,121.97,17755.0,122.07,122.28,121.75,121.97,17755.0
2018-10-30 10:40:00,121.85,121.94,121.28,121.68,19764.0,121.85,121.94,121.28,121.68,19764.0
2018-10-30 10:50:00,121.73,121.78,120.73,120.76,43685.0,121.73,121.78,120.73,120.76,43685.0
2018-10-30 11:00:00,120.85,121.06,120.58,120.65,62801.0,120.85,121.06,120.58,120.65,62801.0
2018-10-30 11:10:00,120.69,120.7,119.89,120.28,22702.0,120.69,120.7,119.89,120.28,22702.0
2018-10-30 11:20:00,120.33,120.88,120.32,120.79,25516.0,120.33,120.88,120.32,120.79,25516.0
2018-10-30 11:30:00,120.86,121.44,120.86,121.08,28387.0,120.86,121.44,120.86,121.08,28387.0
2018-10-30 11:40:00,121.08,121.67,120.86,121.61,13896.0,121.08,121.67,120.86,121.61,13896.0
2018-10-30 11:50:00,121.59,121.74,121.03,121.03,17857.0,121.59,121.74,121.03,121.03,17857.0
2018-10-30 12:00:00,120.97,121.24,120.87,121.13,14419.0,120.97,121.24,120.87,121.13,14419.0
2018-10-30 12:10:00,121.15,121.15,120.82,121.01,13115.0,121.15,121.15,120.82,121.01,13115.0
2018-10-30 12:20:00,121.01,121.01,120.61,120.61,14146.0,121.01,121.01,120.61,120.61,14146.0
2018-10-30 12:30:00,120.6,120.6,120.09,120.33,15807.0,120.6,120.6,120.09,120.33,15807.0
2018-10-30 12:40:00,120.27,120.34,120.05,120.17,11410.0,120.27,120.34,120.05,120.17,11410.0
2018-10-30 12:50:00,120.16,120.23,119.54,119.54,9355.0,120.16,120.23,119.54,119.54,9355.0
2018-10-30 13:00:00,119.5,119.56,119.32,119.37,15408.0,119.5,119.56,119.32,119.37,15408.0
2018-10-30 13:10:00,119.27,119.27,118.81,119.19,10057.0,119.27,119.27,118.81,119.19,10057.0
2018-10-30 13:20:00,119.13,119.3,118.68,118.69,10449.0,119.13,119.3,118.68,118.69,10449.0
2018-10-30 13:30:00,118.74,118.88,118.54,118.87,11116.0,118.74,118.88,118.54,118.87,11116.0
2018-10-30 13:40:00,118.98,119.45,118.92,119.45,7570.0,118.98,119.45,118.92,119.45,7570.0
2018-10-30 13:50:00,119.33,119.6,119.27,119.54,13516.0,119.33,119.6,119.27,119.54,13516.0
2018-10-30 14:00:00,119.61,119.71,119.01,119.03,10857.0,119.61,119.71,119.01,119.03,10857.0
2018-10-30 14:10:00,118.96,119.24,118.88,119.18,10124.0,118.96,119.24,118.88,119.18,10124.0
2018-10-30 14:20:00,119.2,119.4,118.87,119.02,13847.0,119.2,119.4,118.87,119.02,13847.0
2018-10-30 14:30:00,118.96,119.29,118.8,118.99,14541.0,118.96,119.29,118.8,118.99,14541.0
2018-10-30 14:40:00,119.07,119.22,118.9,118.91,13744.0,119.07,119.22,118.9,118.91,13744.0
2018-10-30 14:50:00,118.89,119.85,118.88,119.74,19400.0,118.89,119.85,118.88,119.74,19400.0
2018-10-30 15:00:00,119.75,119.79,119.44,119.77,19438.0,119.75,119.79,119.44,119.77,19438.0
2018-10-30 15:10:00,119.8,120.18,119.69,119.78,14506.0,119.8,120.18,119.69,119.78,14506.0
2018-10-30 15:20:00,119.75,120.11,119.66,119.89,18773.0,119.75,120.11,119.66,119.89,18773.0
2018-10-30 15:30:00,119.91,120.08,119.74,119.75,24063.0,119.91,120.08,119.74,119.75,24063.0
2018-10-30 15:40:00,119.81,119.97,119.67,119.82,32795.0,119.81,119.97,119.67,119.82,32795.0
2018-10-30 15:50:00,119.83,120.09,119.74,119.84,102825.0,119.83,120.09,119.74,119.84,102825.0
2018-10-31 09:30:00,120.89,121.66,120.89,121.38,9025.0,120.89,121.66,120.89,121.38,9025.0
2018-10-31 09:40:00,121.38,121.75,121.27,121.27,23491.0,121.38,121.75,121.27,121.27,23491.0
2018-10-31 09:50:00,121.35,121.58,121.12,121.39,10520.0,121.35,121.58,121.12,121.39,10520.0
2018-10-31 10:00:00,121.42,122.0,121.41,122.0,41994.0,121.42,122.0,121.41,122.0,41994.0
2018-10-31 10:10:00,121.94,122.0,121.66,121.95,13727.0,121.94,122.0,121.66,121.95,13727.0
2018-10-31 10:20:00,122.0,122.3,121.94,122.3,17384.0,122.0,122.3,121.94,122.3,17384.0
2018-10-31 10:30:00,122.33,122.56,122.3,122.56,16765.0,122.33,122.56,122.3,122.56,16765.0
2018-10-31 10:40:00,122.54,122.71,121.94,122.02,13037.0,122.54,122.71,121.94,122.02,13037.0
2018-10-31 10:50:00,122.05,122.07,121.58,121.58,11608.0,122.05,122.07,121.58,121.58,11608.0
2018-10-31 11:00:00,121.58,122.35,121.58,122.1,14411.0,121.58,122.35,121.58,122.1,14411.0
2018-10-31 11:10:00,122.17,122.4,122.07,122.15,14462.0,122.17,122.4,122.07,122.15,14462.0
2018-10-31 11:20:00,122.17,122.6,122.09,122.54,9757.0,122.17,122.6,122.09,122.54,9757.0
2018-10-31 11:30:00,122.51,122.59,122.21,122.59,5876.0,122.51,122.59,122.21,122.59,5876.0
2018-10-31 11:40:00,122.7,122.83,122.49,122.75,9324.0,122.7,122.83,122.49,122.75,9324.0
2018-10-31 11:50:00,122.78,122.97,122.29,122.33,13847.0,122.78,122.97,122.29,122.33,13847.0
2018-10-31 12:00:00,122.37,122.43,121.71,121.79,13672.0,122.37,122.43,121.71,121.79,13672.0
2018-10-31 12:10:00,121.75,122.26,121.65,122.16,14220.0,121.75,122.26,121.65,122.16,14220.0
2018-10-31 12:20:00,122.24,122.44,122.0,122.08,8223.0,122.24,122.44,122.0,122.08,8223.0
2018-10-31 12:30:00,122.07,122.38,122.04,122.38,10101.0,122.07,122.38,122.04,122.38,10101.0
2018-10-31 12:40:00,122.38,123.08,122.26,123.04,32612.0,122.38,123.08,122.26,123.04,32612.0
2018-10-31 12:50:00,123.04,123.42,122.98,123.34,10100.0,123.04,123.42,122.98,123.34,10100.0
2018-10-31 13:00:00,123.39,123.57,123.23,123.55,14254.0,123.39,123.57,123.23,123.55,14254.0
2018-10-31 13:10:00,123.53,123.86,123.52,123.86,24025.0,123.53,123.86,123.52,123.86,24025.0
2018-10-31 13:20:00,123.89,124.0,123.63,123.64,21879.0,123.89,124.0,123.63,123.64,21879.0
2018-10-31 13:30:00,123.63,123.65,123.44,123.52,17434.0,123.63,123.65,123.44,123.52,17434.0
2018-10-31 13:40:00,123.52,124.43,123.52,124.0,59998.0,123.52,124.43,123.52,124.0,59998.0
2018-10-31 13:50:00,124.02,124.25,123.78,124.18,11464.0,124.02,124.25,123.78,124.18,11464.0
2018-10-31 14:00:00,124.11,124.58,123.99,124.48,15372.0,124.11,124.58,123.99,124.48,15372.0
2018-10-31 14:10:00,124.48,124.66,124.42,124.55,15221.0,124.48,124.66,124.42,124.55,15221.0
2018-10-31 14:20:00,124.51,124.64,124.39,124.63,20495.0,124.51,124.64,124.39,124.63,20495.0
2018-10-31 14:30:00,124.6,124.86,124.51,124.61,18870.0,124.6,124.86,124.51,124.61,18870.0
2018-10-31 14:40:00,124.62,124.81,124.21,124.29,17264.0,124.62,124.81,124.21,124.29,17264.0
2018-10-31 14:50:00,124.24,124.57,124.16,124.45,17740.0,124.24,124.57,124.16,124.45,17740.0
2018-10-31 15:00:00,124.4,124.69,124.27,124.33,28716.0,124.4,124.69,124.27,124.33,28716.0
2018-10-31 15:10:00,124.25,124.31,124.12,124.15,25336.0,124.25,124.31,124.12,124.15,25336.0
2018-10-31 15:20:00,124.12,124.24,123.68,123.97,29499.0,124.12,124.24,123.68,123.97,29499.0
2018-10-31 15:30:00,123.96,124.08,123.0,123.02,57141.0,123.96,124.08,123.0,123.02,57141.0
2018-10-31 15:40:00,123.04,123.4,122.89,123.02,67342.0,123.04,123.4,122.89,123.02,67342.0
2018-10-31 15:50:00,123.03,123.13,122.79,122.91,89410.0,123.03,123.13,122.79,122.91,89410.0
2018-11-01 09:30:00,123.33,123.78,122.85,122.96,26892.0,123.33,123.78,122.85,122.96,26892.0
2018-11-01 09:40:00,122.96,122.96,121.69,121.69,16198.0,122.96,122.96,121.69,121.69,16198.0
2018-11-01 09:50:00,121.73,122.31,121.59,121.92,13569.0,121.73,122.31,121.59,121.92,13569.0
2018-11-01 10:00:00,121.95,122.05,121.45,121.69,14143.0,121.95,122.05,121.45,121.69,14143.0
2018-11-01 10:10:00,121.74,122.05,121.64,121.84,13344.0,121.74,122.05,121.64,121.84,13344.0
2018-11-01 10:20:00,121.91,122.2,121.8,122.06,15993.0,121.91,122.2,121.8,122.06,15993.0
2018-11-01 10:30:00,122.21,123.0,122.21,122.76,13491.0,122.21,123.0,122.21,122.76,13491.0
2018-11-01 10:40:00,122.67,122.73,122.53,122.71,9562.0,122.67,122.73,122.53,122.71,9562.0
2018-11-01 10:50:00,122.7,122.85,122.48,122.63,9703.0,122.7,122.85,122.48,122.63,9703.0
2018-11-01 11:00:00,122.64,122.7,122.29,122.34,15612.0,122.64,122.7,122.29,122.34,15612.0
2018-11-01 11:10:00,122.35,122.43,122.1,122.19,8703.0,122.35,122.43,122.1,122.19,8703.0
2018-11-01 11:20:00,122.21,122.3,122.12,122.2,11564.0,122.21,122.3,122.12,122.2,11564.0
2018-11-01 11:30:00,122.27,122.32,121.89,121.94,8330.0,122.27,122.32,121.89,121.94,8330.0
2018-11-01 11:40:00,121.94,121.98,121.74,121.91,11383.0,121.94,121.98,121.74,121.91,11383.0
2018-11-01 11:50:00,121.94,122.18,121.81,121.87,16380.0,121.94,122.18,121.81,121.87,16380.0
2018-11-01 12:00:00,121.79,122.08,121.74,122.08,9400.0,121.79,122.08,121.74,122.08,9400.0
2018-11-01 12:10:00,122.03,122.09,121.99,122.09,17536.0,122.03,122.09,121.99,122.09,17536.0
2018-11-01 12:20:00,122.09,122.27,122.03,122.26,16793.0,122.09,122.27,122.03,122.26,16793.0
2018-11-01 12:30:00,122.3,122.39,122.13,122.2,17102.0,122.3,122.39,122.13,122.2,17102.0
2018-11-01 12:40:00,122.2,122.31,122.14,122.3,9438.0,122.2,122.31,122.14,122.3,9438.0
2018-11-01 12:50:00,122.32,122.5,122.27,122.47,10659.0,122.32,122.5,122.27,122.47,10659.0
2018-11-01 13:00:00,122.49,122.51,122.18,122.23,10166.0,122.49,122.51,122.18,122.23,10166.0
2018-11-01 13:10:00,122.21,122.32,122.11,122.19,19146.0,122.21,122.32,122.11,122.19,19146.0
2018-11-01 13:20:00,122.18,122.27,122.13,122.27,12110.0,122.18,122.27,122.13,122.27,12110.0
2018-11-01 13:30:00,122.28,122.3,122.2,122.3,11667.0,122.28,122.3,122.2,122.3,11667.0
2018-11-01 13:40:00,122.3,122.4,121.95,121.97,16697.0,122.3,122.4,121.95,121.97,16697.0
2018-11-01 13:50:00,121.95,122.03,121.87,122.02,9845.0,121.95,122.03,121.87,122.02,9845.0
2018-11-01 14:00:00,122.0,122.05,121.91,121.99,19443.0,122.0,122.05,121.91,121.99,19443.0
2018-11-01 14:10:00,122.0,122.08,121.92,122.01,22644.0,122.0,122.08,121.92,122.01,22644.0
2018-11-01 14:20:00,122.03,122.29,121.99,122.03,22808.0,122.03,122.29,121.99,122.03,22808.0
2018-11-01 14:30:00,122.07,122.08,121.85,121.97,29392.0,122.07,122.08,121.85,121.97,29392.0
2018-11-01 14:40:00,121.97,122.09,121.9,122.09,15821.0,121.97,122.09,121.9,122.09,15821.0
2018-11-01 14:50:00,122.1,122.22,122.09,122.22,11921.0,122.1,122.22,122.09,122.22,11921.0
2018-11-01 15:00:00,122.21,122.21,121.88,122.0,21654.0,122.21,122.21,121.88,122.0,21654.0
2018-11-01 15:10:00,122.0,122.0,121.85,121.9,15601.0,122.0,122.0,121.85,121.9,15601.0
2018-11-01 15:20:00,121.9,122.11,121.87,122.08,25493.0,121.9,122.11,121.87,122.08,25493.0
2018-11-01 15:30:00,122.07,122.26,121.99,122.19,42174.0,122.07,122.26,121.99,122.19,42174.0
2018-11-01 15:40:00,122.22,122.35,122.09,122.22,54438.0,122.22,122.35,122.09,122.22,54438.0
2018-11-01 15:50:00,122.2,122.37,122.12,122.24,85531.0,122.2,122.37,122.12,122.24,85531.0
2018-11-02 09:30:00,122.9,123.49,122.9,123.33,37479.0,122.9,123.49,122.9,123.33,37479.0
2018-11-02 09:40:00,123.34,123.55,123.1,123.26,19545.0,123.34,123.55,123.1,123.26,19545.0
2018-11-02 09:50:00,123.3,123.35,122.41,122.45,11566.0,123.3,123.35,122.41,122.45,11566.0
2018-11-02 10:00:00,122.55,122.68,122.26,122.68,12897.0,122.55,122.68,122.26,122.68,12897.0
2018-11-02 10:10:00,122.78,122.78,122.3,122.56,11038.0,122.78,122.78,122.3,122.56,11038.0
2018-11-02 10:20:00,122.5,122.5,121.56,121.56,16574.0,122.5,122.5,121.56,121.56,16574.0
2018-11-02 10:30:00,121.54,121.9,121.52,121.64,5628.0,121.54,121.9,121.52,121.64,5628.0
2018-11-02 10:40:00,121.65,121.9,121.37,121.74,8260.0,121.65,121.9,121.37,121.74,8260.0
2018-11-02 10:50:00,121.94,122.16,121.78,122.04,12865.0,121.94,122.16,121.78,122.04,12865.0
2018-11-02 11:00:00,122.0,122.32,121.6,122.11,21010.0,122.0,122.32,121.6,122.11,21010.0
2018-11-02 11:10:00,121.98,122.06,121.8,121.89,12542.0,121.98,122.06,121.8,121.89,12542.0
2018-11-02 11:20:00,121.83,121.91,121.61,121.78,20507.0,121.83,121.91,121.61,121.78,20507.0
2018-11-02 11:30:00,121.8,121.97,121.44,121.54,11459.0,121.8,121.97,121.44,121.54,11459.0
2018-11-02 11:40:00,121.59,121.63,121.16,121.23,11293.0,121.59,121.63,121.16,121.23,11293.0
2018-11-02 11:50:00,121.23,121.6,121.17,121.6,16116.0,121.23,121.6,121.17,121.6,16116.0
2018-11-02 12:00:00,121.68,121.71,121.33,121.36,11867.0,121.68,121.71,121.33,121.36,11867.0
2018-11-02 12:10:00,121.28,121.39,121.18,121.39,6692.0,121.28,121.39,121.18,121.39,6692.0
2018-11-02 12:20:00,121.36,121.48,121.17,121.48,4359.0,121.36,121.48,121.17,121.48,4359.0
2018-11-02 12:30:00,121.51,121.51,121.01,121.1,12578.0,121.51,121.51,121.01,121.1,12578.0
2018-11-02 12:40:00,121.15,121.25,120.97,121.01,7065.0,121.15,121.25,120.97,121.01,7065.0
2018-11-02 12:50:00,121.06,121.06,120.49,120.63,8325.0,121.06,121.06,120.49,120.63,8325.0
2018-11-02 13:00:00,120.66,120.79,120.41,120.78,14754.0,120.66,120.79,120.41,120.78,14754.0
2018-11-02 13:10:00,120.74,121.23,120.71,121.23,7999.0,120.74,121.23,120.71,121.23,7999.0
2018-11-02 13:20:00,121.25,121.36,121.11,121.27,16532.0,121.25,121.36,121.11,121.27,16532.0
2018-11-02 13:30:00,121.29,121.37,121.24,121.28,7291.0,121.29,121.37,121.24,121.28,7291.0
2018-11-02 13:40:00,121.27,121.39,121.09,121.28,14709.0,121.27,121.39,121.09,121.28,14709.0
2018-11-02 13:50:00,121.27,121.34,121.11,121.22,12626.0,121.27,121.34,121.11,121.22,12626.0
2018-11-02 14:00:00,121.28,121.28,120.92,120.92,11169.0,121.28,121.28,120.92,120.92,11169.0
2018-11-02 14:10:00,120.92,121.07,120.91,121.07,9475.0,120.92,121.07,120.91,121.07,9475.0
2018-11-02 14:20:00,121.14,121.93,120.93,121.9,26294.0,121.14,121.93,120.93,121.9,26294.0
2018-11-02 14:30:00,121.84,121.87,121.39,121.44,14119.0,121.84,121.87,121.39,121.44,14119.0
2018-11-02 14:40:00,121.51,121.75,121.51,121.6,10351.0,121.51,121.75,121.51,121.6,10351.0
2018-11-02 14:50:00,121.61,121.84,121.61,121.78,15181.0,121.61,121.84,121.61,121.78,15181.0
2018-11-02 15:00:00,121.82,121.84,121.38,121.67,13946.0,121.82,121.84,121.38,121.67,13946.0
2018-11-02 15:10:00,121.66,121.97,121.59,121.59,21223.0,121.66,121.97,121.59,121.59,21223.0
2018-11-02 15:20:00,121.62,121.91,121.62,121.85,16100.0,121.62,121.91,121.62,121.85,16100.0
2018-11-02 15:30:00,121.85,121.97,121.64,121.92,27346.0,121.85,121.97,121.64,121.92,27346.0
2018-11-02 15:40:00,121.9,122.0,121.43,121.59,43106.0,121.9,122.0,121.43,121.59,43106.0
2018-11-02 15:50:00,121.57,121.78,121.4,121.63,117048.0,121.57,121.78,121.4,121.63,117048.0
2018-11-05 09:30:00,121.91,122.31,121.3,121.3,14760.0,121.91,122.31,121.3,121.3,14760.0
2018-11-05 09:40:00,121.52,121.91,121.07,121.71,19428.0,121.52,121.91,121.07,121.71,19428.0
2018-11-05 09:50:00,121.72,121.91,121.4,121.4,7689.0,121.72,121.91,121.4,121.4,7689.0
2018-11-05 10:00:00,121.41,121.55,121.21,121.29,10070.0,121.41,121.55,121.21,121.29,10070.0
2018-11-05 10:10:00,121.27,121.49,121.05,121.44,4730.0,121.27,121.49,121.05,121.44,4730.0
2018-11-05 10:20:00,121.5,121.56,121.22,121.39,8192.0,121.5,121.56,121.22,121.39,8192.0
2018-11-05 10:30:00,121.43,122.03,121.43,121.93,12206.0,121.43,122.03,121.43,121.93,12206.0
2018-11-05 10:40:00,121.87,122.19,121.68,121.83,11951.0,121.87,122.19,121.68,121.83,11951.0
2018-11-05 10:50:00,121.81,122.24,121.8,122.22,10401.0,121.81,122.24,121.8,122.22,10401.0
2018-11-05 11:00:00,122.21,122.21,121.9,121.9,8600.0,122.21,122.21,121.9,121.9,8600.0
2018-11-05 11:10:00,121.81,122.08,121.79,121.8,6236.0,121.81,122.08,121.79,121.8,6236.0
2018-11-05 11:20:00,121.82,121.97,121.77,121.84,3975.0,121.82,121.97,121.77,121.84,3975.0
2018-11-05 11:30:00,121.85,121.85,121.53,121.69,5900.0,121.85,121.85,121.53,121.69,5900.0
2018-11-05 11:40:00,121.86,121.95,121.46,121.62,7300.0,121.86,121.95,121.46,121.62,7300.0
2018-11-05 11:50:00,121.66,121.99,121.66,121.9,7106.0,121.66,121.99,121.66,121.9,7106.0
2018-11-05 12:00:00,121.87,121.91,121.57,121.57,5283.0,121.87,121.91,121.57,121.57,5283.0
2018-11-05 12:10:00,121.57,121.83,121.54,121.61,6715.0,121.57,121.83,121.54,121.61,6715.0
2018-11-05 12:20:00,121.68,121.88,121.66,121.73,8079.0,121.68,121.88,121.66,121.73,8079.0
2018-11-05 12:30:00,121.77,121.77,121.38,121.42,3800.0,121.77,121.77,121.38,121.42,3800.0
2018-11-05 12:40:00,121.41,121.41,121.11,121.19,4113.0,121.41,121.41,121.11,121.19,4113.0
2018-11-05 12:50:00,121.21,121.26,121.11,121.19,4920.0,121.21,121.26,121.11,121.19,4920.0
2018-11-05 13:00:00,121.17,121.3,121.14,121.18,7101.0,121.17,121.3,121.14,121.18,7101.0
2018-11-05 13:10:00,121.2,121.34,121.0,121.14,11810.0,121.2,121.34,121.0,121.14,11810.0
2018-11-05 13:20:00,121.22,121.41,121.22,121.28,3900.0,121.22,121.41,121.22,121.28,3900.0
2018-11-05 13:30:00,121.24,121.33,121.08,121.13,11206.0,121.24,121.33,121.08,121.13,11206.0
2018-11-05 13:40:00,121.13,121.14,120.94,121.03,11031.0,121.13,121.14,120.94,121.03,11031.0
2018-11-05 13:50:00,121.03,121.14,120.99,121.07,8272.0,121.03,121.14,120.99,121.07,8272.0
2018-11-05 14:00:00,121.1,121.1,120.8,120.93,5837.0,121.1,121.1,120.8,120.93,5837.0
2018-11-05 14:10:00,120.96,121.15,120.85,121.06,7970.0,120.96,121.15,120.85,121.06,7970.0
2018-11-05 14:20:00,121.08,121.43,121.07,121.33,7533.0,121.08,121.43,121.07,121.33,7533.0
2018-11-05 14:30:00,121.34,121.39,121.26,121.37,11141.0,121.34,121.39,121.26,121.37,11141.0
2018-11-05 14:40:00,121.39,121.81,121.39,121.73,8698.0,121.39,121.81,121.39,121.73,8698.0
2018-11-05 14:50:00,121.77,121.83,121.66,121.75,3801.0,121.77,121.83,121.66,121.75,3801.0
2018-11-05 15:00:00,121.75,121.84,121.62,121.74,6290.0,121.75,121.84,121.62,121.74,6290.0
2018-11-05 15:10:00,121.79,121.99,121.79,121.84,9596.0,121.79,121.99,121.79,121.84,9596.0
2018-11-05 15:20:00,121.84,121.86,121.47,121.66,17445.0,121.84,121.86,121.47,121.66,17445.0
2018-11-05 15:30:00,121.69,121.75,121.53,121.68,14127.0,121.69,121.75,121.53,121.68,14127.0
2018-11-05 15:40:00,121.74,122.1,121.53,121.97,32773.0,121.74,122.1,121.53,121.97,32773.0
2018-11-05 15:50:00,121.94,122.01,121.62,121.7,170024.0,121.94,122.01,121.62,121.7,170024.0
2018-11-06 09:30:00,121.78,122.2,121.47,121.89,14597.0,121.78,122.2,121.47,121.89,14597.0
2018-11-06 09:40:00,122.01,122.01,121.44,121.85,4400.0,122.01,122.01,121.44,121.85,4400.0
2018-11-06 09:50:00,121.85,121.85,121.3,121.64,8893.0,121.85,121.85,121.3,121.64,8893.0
2018-11-06 10:00:00,121.57,121.89,121.5,121.85,5500.0,121.57,121.89,121.5,121.85,5500.0
2018-11-06 10:10:00,121.86,122.08,121.78,121.85,10506.0,121.86,122.08,121.78,121.85,10506.0
2018-11-06 10:20:00,121.8,122.0,121.76,121.98,9720.0,121.8,122.0,121.76,121.98,9720.0
2018-11-06 10:30:00,121.9,122.18,121.87,121.92,9560.0,121.9,122.18,121.87,121.92,9560.0
2018-11-06 10:40:00,122.0,122.22,122.0,122.17,5500.0,122.0,122.22,122.0,122.17,5500.0
2018-11-06 10:50:00,122.22,122.33,122.14,122.25,10801.0,122.22,122.33,122.14,122.25,10801.0
2018-11-06 11:00:00,122.27,122.33,122.09,122.11,12120.0,122.27,122.33,122.09,122.11,12120.0
2018-11-06 11:10:00,122.06,122.5,122.06,122.41,8169.0,122.06,122.5,122.06,122.41,8169.0
2018-11-06 11:20:00,122.41,122.51,122.34,122.41,12956.0,122.41,122.51,122.34,122.41,12956.0
2018-11-06 11:30:00,122.4,122.4,122.11,122.25,9670.0,122.4,122.4,122.11,122.25,9670.0
2018-11-06 11:40:00,122.26,122.5,122.21,122.49,7085.0,122.26,122.5,122.21,122.49,7085.0
2018-11-06 11:50:00,122.52,122.55,122.3,122.35,16883.0,122.52,122.55,122.3,122.35,16883.0
2018-11-06 12:00:00,122.37,122.55,122.34,122.36,16832.0,122.37,122.55,122.34,122.36,16832.0
2018-11-06 12:10:00,122.38,122.53,122.36,122.5,11100.0,122.38,122.53,122.36,122.5,11100.0
2018-11-06 12:20:00,122.47,122.75,122.45,122.75,12306.0,122.47,122.75,122.45,122.75,12306.0
2018-11-06 12:30:00,122.74,122.77,122.54,122.6,8679.0,122.74,122.77,122.54,122.6,8679.0
2018-11-06 12:40:00,122.66,122.72,122.5,122.5,6414.0,122.66,122.72,122.5,122.5,6414.0
2018-11-06 12:50:00,122.41,122.5,122.41,122.45,7294.0,122.41,122.5,122.41,122.45,7294.0
2018-11-06 13:00:00,122.47,122.88,122.47,122.75,10888.0,122.47,122.88,122.47,122.75,10888.0
2018-11-06 13:10:00,122.76,122.76,122.58,122.62,13306.0,122.76,122.76,122.58,122.62,13306.0
2018-11-06 13:20:00,122.61,122.67,122.55,122.6,9295.0,122.61,122.67,122.55,122.6,9295.0
2018-11-06 13:30:00,122.57,122.64,122.22,122.38,11425.0,122.57,122.64,122.22,122.38,11425.0
2018-11-06 13:40:00,122.35,122.42,122.32,122.39,7200.0,122.35,122.42,122.32,122.39,7200.0
2018-11-06 13:50:00,122.41,122.56,122.18,122.22,8947.0,122.41,122.56,122.18,122.22,8947.0
2018-11-06 14:00:00,122.25,122.29,121.74,121.94,12944.0,122.25,122.29,121.74,121.94,12944.0
2018-11-06 14:10:00,121.89,122.04,121.83,121.84,10586.0,121.89,122.04,121.83,121.84,10586.0
2018-11-06 14:20:00,121.76,121.76,121.58,121.68,5607.0,121.76,121.76,121.58,121.68,5607.0
2018-11-06 14:30:00,121.59,121.94,121.53,121.81,9341.0,121.59,121.94,121.53,121.81,9341.0
2018-11-06 14:40:00,121.82,121.85,121.68,121.78,8700.0,121.82,121.85,121.68,121.78,8700.0
2018-11-06 14:50:00,121.78,121.81,121.58,121.64,12007.0,121.78,121.81,121.58,121.64,12007.0
2018-11-06 15:00:00,121.61,121.81,121.47,121.81,7562.0,121.61,121.81,121.47,121.81,7562.0
2018-11-06 15:10:00,121.83,121.95,121.83,121.9,7225.0,121.83,121.95,121.83,121.9,7225.0
2018-11-06 15:20:00,121.86,122.07,121.83,121.97,8993.0,121.86,122.07,121.83,121.97,8993.0
2018-11-06 15:30:00,121.96,122.09,121.94,122.01,20057.0,121.96,122.09,121.94,122.01,20057.0
2018-11-06 15:40:00,122.03,122.03,121.65,121.95,19924.0,122.03,122.03,121.65,121.95,19924.0
2018-11-06 15:50:00,121.97,122.4,121.96,122.31,88174.0,121.97,122.4,121.96,122.31,88174.0
2018-11-07 09:30:00,123.77,124.79,123.45,124.58,27633.0,123.77,124.79,123.45,124.58,27633.0
2018-11-07 09:40:00,124.53,125.2,124.47,125.08,17990.0,124.53,125.2,124.47,125.08,17990.0
2018-11-07 09:50:00,125.1,125.61,125.1,125.54,6955.0,125.1,125.61,125.1,125.54,6955.0
2018-11-07 10:00:00,125.54,125.88,125.4,125.45,16103.0,125.54,125.88,125.4,125.45,16103.0
2018-11-07 10:10:00,125.45,125.86,125.34,125.79,52122.0,125.45,125.86,125.34,125.79,52122.0
2018-11-07 10:20:00,125.73,126.12,125.54,125.89,32857.0,125.73,126.12,125.54,125.89,32857.0
2018-11-07 10:30:00,125.84,126.05,125.84,126.0,16326.0,125.84,126.05,125.84,126.0,16326.0
2018-11-07 10:40:00,126.05,126.29,125.82,125.88,12586.0,126.05,126.29,125.82,125.88,12586.0
2018-11-07 10:50:00,125.89,126.28,125.89,126.1,12365.0,125.89,126.28,125.89,126.1,12365.0
2018-11-07 11:00:00,126.06,126.07,125.68,125.73,10537.0,126.06,126.07,125.68,125.73,10537.0
2018-11-07 11:10:00,125.73,125.77,125.31,125.42,10516.0,125.73,125.77,125.31,125.42,10516.0
2018-11-07 11:20:00,125.47,125.79,125.47,125.57,11084.0,125.47,125.79,125.47,125.57,11084.0
2018-11-07 11:30:00,125.65,125.69,124.97,125.05,28869.0,125.65,125.69,124.97,125.05,28869.0
2018-11-07 11:40:00,125.13,125.41,125.11,125.41,8200.0,125.13,125.41,125.11,125.41,8200.0
2018-11-07 11:50:00,125.32,125.77,125.3,125.73,7792.0,125.32,125.77,125.3,125.73,7792.0
2018-11-07 12:00:00,125.76,125.76,125.3,125.52,11555.0,125.76,125.76,125.3,125.52,11555.0
2018-11-07 12:10:00,125.52,125.52,125.13,125.31,12994.0,125.52,125.52,125.13,125.31,12994.0
2018-11-07 12:20:00,125.27,125.46,125.22,125.3,7764.0,125.27,125.46,125.22,125.3,7764.0
2018-11-07 12:30:00,125.3,125.64,125.22,125.29,9974.0,125.3,125.64,125.22,125.29,9974.0
2018-11-07 12:40:00,125.34,125.38,125.19,125.37,7037.0,125.34,125.38,125.19,125.37,7037.0
2018-11-07 12:50:00,125.28,125.38,125.03,125.03,7184.0,125.28,125.38,125.03,125.03,7184.0
2018-11-07 13:00:00,125.12,125.37,125.1,125.33,11144.0,125.12,125.37,125.1,125.33,11144.0
2018-11-07 13:10:00,125.29,125.34,125.14,125.26,8497.0,125.29,125.34,125.14,125.26,8497.0
2018-11-07 13:20:00,125.29,125.33,125.13,125.3,5741.0,125.29,125.33,125.13,125.3,5741.0
2018-11-07 13:30:00,125.3,125.36,125.18,125.26,6375.0,125.3,125.36,125.18,125.26,6375.0
2018-11-07 13:40:00,125.29,125.33,125.12,125.22,5910.0,125.29,125.33,125.12,125.22,5910.0
2018-11-07 13:50:00,125.21,125.3,124.99,125.26,6135.0,125.21,125.3,124.99,125.26,6135.0
2018-11-07 14:00:00,125.28,125.35,125.18,125.19,10197.0,125.28,125.35,125.18,125.19,10197.0
2018-11-07 14:10:00,125.21,125.35,125.09,125.11,8615.0,125.21,125.35,125.09,125.11,8615.0
2018-11-07 14:20:00,125.14,125.36,125.1,125.3,11919.0,125.14,125.36,125.1,125.3,11919.0
2018-11-07 14:30:00,125.32,125.56,125.27,125.5,13941.0,125.32,125.56,125.27,125.5,13941.0
2018-11-07 14:40:00,125.5,125.54,125.29,125.34,11837.0,125.5,125.54,125.29,125.34,11837.0
2018-11-07 14:50:00,125.38,125.56,125.34,125.51,10774.0,125.38,125.56,125.34,125.51,10774.0
2018-11-07 15:00:00,125.51,126.0,125.49,125.88,8212.0,125.51,126.0,125.49,125.88,8212.0
2018-11-07 15:10:00,125.91,126.18,125.87,126.14,6365.0,125.91,126.18,125.87,126.14,6365.0
2018-11-07 15:20:00,126.17,126.34,126.09,126.27,11130.0,126.17,126.34,126.09,126.27,11130.0
2018-11-07 15:30:00,126.21,126.51,126.2,126.4,16508.0,126.21,126.51,126.2,126.4,16508.0
2018-11-07 15:40:00,126.35,126.37,126.03,126.03,25448.0,126.35,126.37,126.03,126.03,25448.0
2018-11-07 15:50:00,126.06,126.77,126.06,126.62,97075.0,126.06,126.77,126.06,126.62,97075.0
2018-11-08 09:30:00,125.91,126.61,125.87,125.87,7381.0,125.91,126.61,125.87,125.87,7381.0
2018-11-08 09:40:00,125.86,126.66,125.86,126.6,3293.0,125.86,126.66,125.86,126.6,3293.0
2018-11-08 09:50:00,126.47,126.69,126.44,126.56,3200.0,126.47,126.69,126.44,126.56,3200.0
2018-11-08 10:00:00,126.69,126.69,126.02,126.07,2368.0,126.69,126.69,126.02,126.07,2368.0
2018-11-08 10:10:00,126.02,126.15,125.82,126.02,3698.0,126.02,126.15,125.82,126.02,3698.0
2018-11-08 10:20:00,125.97,126.13,125.67,125.73,6100.0,125.97,126.13,125.67,125.73,6100.0
2018-11-08 10:30:00,125.83,125.89,125.64,125.89,4316.0,125.83,125.89,125.64,125.89,4316.0
2018-11-08 10:40:00,125.83,125.93,125.58,125.64,2245.0,125.83,125.93,125.58,125.64,2245.0
2018-11-08 10:50:00,125.7,126.0,125.69,125.71,3600.0,125.7,126.0,125.69,125.71,3600.0
2018-11-08 11:00:00,125.81,126.4,125.81,126.35,5433.0,125.81,126.4,125.81,126.35,5433.0
2018-11-08 11:10:00,126.34,126.34,126.06,126.07,4168.0,126.34,126.34,126.06,126.07,4168.0
2018-11-08 11:20:00,126.12,126.14,125.91,126.04,3437.0,126.12,126.14,125.91,126.04,3437.0
2018-11-08 11:30:00,126.0,126.19,126.0,126.13,7888.0,126.0,126.19,126.0,126.13,7888.0
2018-11-08 11:40:00,126.18,126.37,126.16,126.32,6846.0,126.18,126.37,126.16,126.32,6846.0
2018-11-08 11:50:00,126.37,126.83,126.25,126.54,10585.0,126.37,126.83,126.25,126.54,10585.0
2018-11-08 12:00:00,126.57,126.59,126.25,126.35,5700.0,126.57,126.59,126.25,126.35,5700.0
2018-11-08 12:10:00,126.4,126.7,126.37,126.69,3998.0,126.4,126.7,126.37,126.69,3998.0
2018-11-08 12:20:00,126.69,126.7,126.58,126.58,1915.0,126.69,126.7,126.58,126.58,1915.0
2018-11-08 12:30:00,126.56,126.62,126.5,126.5,2725.0,126.56,126.62,126.5,126.5,2725.0
2018-11-08 12:40:00,126.43,126.69,126.42,126.69,2585.0,126.43,126.69,126.42,126.69,2585.0
2018-11-08 12:50:00,126.63,126.69,126.6,126.6,1700.0,126.63,126.69,126.6,126.6,1700.0
2018-11-08 13:00:00,126.54,126.71,126.49,126.61,2400.0,126.54,126.71,126.49,126.61,2400.0
2018-11-08 13:10:00,126.63,126.63,126.52,126.52,1500.0,126.63,126.63,126.52,126.52,1500.0
2018-11-08 13:20:00,126.49,126.5,126.32,126.32,2185.0,126.49,126.5,126.32,126.32,2185.0
2018-11-08 13:30:00,126.25,126.38,126.24,126.32,3500.0,126.25,126.38,126.24,126.32,3500.0
2018-11-08 13:40:00,126.31,126.38,126.28,126.3,1016.0,126.31,126.38,126.28,126.3,1016.0
2018-11-08 13:50:00,126.32,126.32,126.15,126.15,4484.0,126.32,126.32,126.15,126.15,4484.0
2018-11-08 14:00:00,126.18,126.37,125.76,126.28,7913.0,126.18,126.37,125.76,126.28,7913.0
2018-11-08 14:10:00,126.22,126.28,126.05,126.05,4650.0,126.22,126.28,126.05,126.05,4650.0
2018-11-08 14:20:00,126.1,126.14,125.81,125.81,2500.0,126.1,126.14,125.81,125.81,2500.0
2018-11-08 14:30:00,125.72,125.84,125.65,125.66,6394.0,125.72,125.84,125.65,125.66,6394.0
2018-11-08 14:40:00,125.59,125.59,125.35,125.56,9894.0,125.59,125.59,125.35,125.56,9894.0
2018-11-08 14:50:00,125.53,125.67,125.49,125.58,5300.0,125.53,125.67,125.49,125.58,5300.0
2018-11-08 15:00:00,125.5,125.56,125.29,125.41,15988.0,125.5,125.56,125.29,125.41,15988.0
2018-11-08 15:10:00,125.41,125.72,125.35,125.64,4287.0,125.41,125.72,125.35,125.64,4287.0
2018-11-08 15:20:00,125.67,125.79,125.57,125.58,7559.0,125.67,125.79,125.57,125.58,7559.0
2018-11-08 15:30:00,125.6,125.64,125.34,125.45,10642.0,125.6,125.64,125.34,125.45,10642.0
2018-11-08 15:40:00,125.44,125.66,125.39,125.58,10276.0,125.44,125.66,125.39,125.58,10276.0
2018-11-08 15:50:00,125.58,125.69,125.39,125.64,73282.0,125.58,125.69,125.39,125.64,73282.0
2018-11-09 09:30:00,125.21,125.93,124.61,124.92,11897.0,125.21,125.93,124.61,124.92,11897.0
2018-11-09 09:40:00,124.76,125.43,124.76,125.26,6021.0,124.76,125.43,124.76,125.26,6021.0
2018-11-09 09:50:00,125.31,125.8,125.24,125.48,7734.0,125.31,125.8,125.24,125.48,7734.0
2018-11-09 10:00:00,125.95,126.03,124.96,124.96,4847.0,125.95,126.03,124.96,124.96,4847.0
2018-11-09 10:10:00,124.86,125.04,124.76,124.85,6256.0,124.86,125.04,124.76,124.85,6256.0
2018-11-09 10:20:00,124.63,124.99,124.63,124.95,7507.0,124.63,124.99,124.63,124.95,7507.0
2018-11-09 10:30:00,124.83,125.27,124.75,125.26,22710.0,124.83,125.27,124.75,125.26,22710.0
2018-11-09 10:40:00,125.33,125.37,124.81,124.81,13523.0,125.33,125.37,124.81,124.81,13523.0
2018-11-09 10:50:00,124.87,124.87,124.52,124.57,4900.0,124.87,124.87,124.52,124.57,4900.0
2018-11-09 11:00:00,124.62,124.72,124.24,124.41,7017.0,124.62,124.72,124.24,124.41,7017.0
2018-11-09 11:10:00,124.36,124.57,123.87,123.87,8836.0,124.36,124.57,123.87,123.87,8836.0
2018-11-09 11:20:00,124.01,124.13,123.86,123.93,5600.0,124.01,124.13,123.86,123.93,5600.0
2018-11-09 11:30:00,123.82,124.34,123.82,124.34,9220.0,123.82,124.34,123.82,124.34,9220.0
2018-11-09 11:40:00,124.26,124.26,124.03,124.06,8710.0,124.26,124.26,124.03,124.06,8710.0
2018-11-09 11:50:00,124.12,124.17,123.96,124.06,12699.0,124.12,124.17,123.96,124.06,12699.0
2018-11-09 12:00:00,124.16,124.36,124.07,124.32,9400.0,124.16,124.36,124.07,124.32,9400.0
2018-11-09 12:10:00,124.34,124.34,123.85,123.93,8772.0,124.34,124.34,123.85,123.93,8772.0
2018-11-09 12:20:00,123.9,123.9,123.14,123.22,6875.0,123.9,123.9,123.14,123.22,6875.0
2018-11-09 12:30:00,123.29,123.37,122.92,123.35,12610.0,123.29,123.37,122.92,123.35,12610.0
2018-11-09 12:40:00,123.4,123.49,123.14,123.38,3725.0,123.4,123.49,123.14,123.38,3725.0
2018-11-09 12:50:00,123.3,123.55,123.2,123.35,6900.0,123.3,123.55,123.2,123.35,6900.0
2018-11-09 13:00:00,123.32,123.32,123.15,123.27,4343.0,123.32,123.32,123.15,123.27,4343.0
2018-11-09 13:10:00,123.31,123.39,123.16,123.21,1791.0,123.31,123.39,123.16,123.21,1791.0
2018-11-09 13:20:00,123.18,123.35,123.12,123.33,1928.0,123.18,123.35,123.12,123.33,1928.0
2018-11-09 13:30:00,123.28,123.28,123.07,123.11,3500.0,123.28,123.28,123.07,123.11,3500.0
2018-11-09 13:40:00,123.13,123.17,122.8,122.91,3213.0,123.13,123.17,122.8,122.91,3213.0
2018-11-09 13:50:00,122.96,122.98,122.76,122.87,5350.0,122.96,122.98,122.76,122.87,5350.0
2018-11-09 14:00:00,122.95,123.14,122.94,122.94,2357.0,122.95,123.14,122.94,122.94,2357.0
2018-11-09 14:10:00,122.9,123.02,122.83,122.9,2701.0,122.9,123.02,122.83,122.9,2701.0
2018-11-09 14:20:00,122.91,122.96,122.81,122.82,4497.0,122.91,122.96,122.81,122.82,4497.0
2018-11-09 14:30:00,122.87,123.24,122.86,123.14,5781.0,122.87,123.24,122.86,123.14,5781.0
2018-11-09 14:40:00,123.19,123.64,123.18,123.64,7874.0,123.19,123.64,123.18,123.64,7874.0
2018-11-09 14:50:00,123.7,124.02,123.64,123.8,6994.0,123.7,124.02,123.64,123.8,6994.0
2018-11-09 15:00:00,123.75,123.91,123.64,123.89,10615.0,123.75,123.91,123.64,123.89,10615.0
2018-11-09 15:10:00,123.88,124.05,123.78,123.99,10355.0,123.88,124.05,123.78,123.99,10355.0
2018-11-09 15:20:00,124.04,124.27,123.92,124.18,25478.0,124.04,124.27,123.92,124.18,25478.0
2018-11-09 15:30:00,124.21,124.32,124.07,124.2,14097.0,124.21,124.32,124.07,124.2,14097.0
2018-11-09 15:40:00,124.25,124.46,124.16,124.23,24958.0,124.25,124.46,124.16,124.23,24958.0
2018-11-09 15:50:00,124.24,124.34,124.12,124.15,71192.0,124.24,124.34,124.12,124.15,71192.0
2018-11-12 09:30:00,123.67,123.91,123.12,123.13,7683.0,123.67,123.91,123.12,123.13,7683.0
2018-11-12 09:40:00,123.15,123.26,122.81,122.81,5976.0,123.15,123.26,122.81,122.81,5976.0
2018-11-12 09:50:00,122.69,122.77,122.17,122.17,2535.0,122.69,122.77,122.17,122.17,2535.0
2018-11-12 10:00:00,122.03,122.57,122.03,122.39,8695.0,122.03,122.57,122.03,122.39,8695.0
2018-11-12 10:10:00,122.48,122.76,122.39,122.64,27669.0,122.48,122.76,122.39,122.64,27669.0
2018-11-12 10:20:00,122.62,123.44,122.46,123.44,8493.0,122.62,123.44,122.46,123.44,8493.0
2018-11-12 10:30:00,123.3,123.3,122.9,122.94,5204.0,123.3,123.3,122.9,122.94,5204.0
2018-11-12 10:40:00,122.87,122.88,122.58,122.71,3800.0,122.87,122.88,122.58,122.71,3800.0
2018-11-12 10:50:00,122.74,122.81,122.22,122.37,8962.0,122.74,122.81,122.22,122.37,8962.0
2018-11-12 11:00:00,122.36,122.37,122.04,122.15,7242.0,122.36,122.37,122.04,122.15,7242.0
2018-11-12 11:10:00,122.14,122.2,121.39,121.43,9378.0,122.14,122.2,121.39,121.43,9378.0
2018-11-12 11:20:00,121.54,121.64,121.28,121.29,7260.0,121.54,121.64,121.28,121.29,7260.0
2018-11-12 11:30:00,121.28,121.54,121.25,121.48,6700.0,121.28,121.54,121.25,121.48,6700.0
2018-11-12 11:40:00,121.46,121.73,121.44,121.53,10500.0,121.46,121.73,121.44,121.53,10500.0
2018-11-12 11:50:00,121.47,121.65,121.2,121.65,19400.0,121.47,121.65,121.2,121.65,19400.0
2018-11-12 12:00:00,121.68,121.9,121.65,121.9,5982.0,121.68,121.9,121.65,121.9,5982.0
2018-11-12 12:10:00,121.83,121.93,121.72,121.76,4950.0,121.83,121.93,121.72,121.76,4950.0
2018-11-12 12:20:00,121.72,121.79,121.55,121.62,2400.0,121.72,121.79,121.55,121.62,2400.0
2018-11-12 12:30:00,121.52,121.59,121.38,121.5,6145.0,121.52,121.59,121.38,121.5,6145.0
2018-11-12 12:40:00,121.45,121.57,121.4,121.41,4766.0,121.45,121.57,121.4,121.41,4766.0
2018-11-12 12:50:00,121.48,121.53,121.08,121.08,5393.0,121.48,121.53,121.08,121.08,5393.0
2018-11-12 13:00:00,121.01,121.08,120.69,120.8,8832.0,121.01,121.08,120.69,120.8,8832.0
2018-11-12 13:10:00,120.79,120.9,120.27,120.5,9400.0,120.79,120.9,120.27,120.5,9400.0
2018-11-12 13:20:00,120.29,120.9,120.29,120.79,6847.0,120.29,120.9,120.29,120.79,6847.0
2018-11-12 13:30:00,120.71,120.82,120.58,120.68,5096.0,120.71,120.82,120.58,120.68,5096.0
2018-11-12 13:40:00,120.7,120.7,120.35,120.63,7884.0,120.7,120.7,120.35,120.63,7884.0
2018-11-12 13:50:00,120.67,121.16,120.63,121.02,8699.0,120.67,121.16,120.63,121.02,8699.0
2018-11-12 14:00:00,121.03,121.13,120.9,121.09,6700.0,121.03,121.13,120.9,121.09,6700.0
2018-11-12 14:10:00,121.05,121.65,121.04,121.65,8156.0,121.05,121.65,121.04,121.65,8156.0
2018-11-12 14:20:00,121.57,121.62,121.18,121.18,15567.0,121.57,121.62,121.18,121.18,15567.0
2018-11-12 14:30:00,121.21,121.3,121.01,121.19,14943.0,121.21,121.3,121.01,121.19,14943.0
2018-11-12 14:40:00,121.18,121.75,121.16,121.6,13647.0,121.18,121.75,121.16,121.6,13647.0
2018-11-12 14:50:00,121.63,121.64,121.3,121.33,24500.0,121.63,121.64,121.3,121.33,24500.0
2018-11-12 15:00:00,121.3,121.5,121.23,121.3,21538.0,121.3,121.5,121.23,121.3,21538.0
2018-11-12 15:10:00,121.31,121.67,121.25,121.66,34981.0,121.31,121.67,121.25,121.66,34981.0
2018-11-12 15:20:00,121.68,121.92,121.59,121.59,17633.0,121.68,121.92,121.59,121.59,17633.0
2018-11-12 15:30:00,121.6,121.65,121.27,121.6,36897.0,121.6,121.65,121.27,121.6,36897.0
2018-11-12 15:40:00,121.57,121.77,121.37,121.41,40399.0,121.57,121.77,121.37,121.41,40399.0
2018-11-12 15:50:00,121.36,121.42,120.91,121.14,66623.0,121.36,121.42,120.91,121.14,66623.0
2018-11-13 09:30:00,121.49,122.55,121.49,122.49,8620.0,121.49,122.55,121.49,122.49,8620.0
2018-11-13 09:40:00,122.47,122.79,122.25,122.25,9574.0,122.47,122.79,122.25,122.25,9574.0
2018-11-13 09:50:00,122.15,122.3,121.74,121.91,8131.0,122.15,122.3,121.74,121.91,8131.0
2018-11-13 10:00:00,121.81,122.05,121.5,122.04,15657.0,121.81,122.05,121.5,122.04,15657.0
2018-11-13 10:10:00,122.04,122.04,121.58,121.79,7686.0,122.04,122.04,121.58,121.79,7686.0
2018-11-13 10:20:00,121.86,121.86,121.06,121.06,7789.0,121.86,121.86,121.06,121.06,7789.0
2018-11-13 10:30:00,121.09,121.53,120.89,121.24,3750.0,121.09,121.53,120.89,121.24,3750.0
2018-11-13 10:40:00,121.25,121.57,121.03,121.45,11670.0,121.25,121.57,121.03,121.45,11670.0
2018-11-13 10:50:00,121.39,121.64,121.27,121.55,8204.0,121.39,121.64,121.27,121.55,8204.0
2018-11-13 11:00:00,121.53,122.28,121.53,122.04,5559.0,121.53,122.28,121.53,122.04,5559.0
2018-11-13 11:10:00,122.05,122.76,122.04,122.76,8614.0,122.05,122.76,122.04,122.76,8614.0
2018-11-13 11:20:00,122.81,122.81,122.4,122.48,4325.0,122.81,122.81,122.4,122.48,4325.0
2018-11-13 11:30:00,122.36,122.36,121.91,121.91,2800.0,122.36,122.36,121.91,121.91,2800.0
2018-11-13 11:40:00,121.92,122.01,121.75,121.78,3800.0,121.92,122.01,121.75,121.78,3800.0
2018-11-13 11:50:00,121.88,121.88,121.45,121.61,2300.0,121.88,121.88,121.45,121.61,2300.0
2018-11-13 12:00:00,121.67,121.74,121.0,121.05,7625.0,121.67,121.74,121.0,121.05,7625.0
2018-11-13 12:10:00,121.06,121.37,120.92,121.35,5226.0,121.06,121.37,120.92,121.35,5226.0
2018-11-13 12:20:00,121.38,121.4,121.16,121.28,4756.0,121.38,121.4,121.16,121.28,4756.0
2018-11-13 12:30:00,121.19,121.19,120.91,120.91,6715.0,121.19,121.19,120.91,120.91,6715.0
2018-11-13 12:40:00,120.92,120.92,120.46,120.52,6000.0,120.92,120.92,120.46,120.52,6000.0
2018-11-13 12:50:00,120.54,120.61,120.38,120.49,9464.0,120.54,120.61,120.38,120.49,9464.0
2018-11-13 13:00:00,120.57,120.75,120.54,120.74,6906.0,120.57,120.75,120.54,120.74,6906.0
2018-11-13 13:10:00,120.75,120.75,120.27,120.35,13812.0,120.75,120.75,120.27,120.35,13812.0
2018-11-13 13:20:00,120.39,120.49,120.29,120.41,32889.0,120.39,120.49,120.29,120.41,32889.0
2018-11-13 13:30:00,120.46,120.59,120.41,120.59,18946.0,120.46,120.59,120.41,120.59,18946.0
2018-11-13 13:40:00,120.55,120.58,120.22,120.3,11073.0,120.55,120.58,120.22,120.3,11073.0
2018-11-13 13:50:00,120.27,120.4,120.25,120.34,11800.0,120.27,120.4,120.25,120.34,11800.0
2018-11-13 14:00:00,120.31,120.61,120.29,120.51,19431.0,120.31,120.61,120.29,120.51,19431.0
2018-11-13 14:10:00,120.53,120.54,120.25,120.28,8856.0,120.53,120.54,120.25,120.28,8856.0
2018-11-13 14:20:00,120.29,120.34,119.89,120.04,10873.0,120.29,120.34,119.89,120.04,10873.0
2018-11-13 14:30:00,120.0,120.44,119.99,120.41,11513.0,120.0,120.44,119.99,120.41,11513.0
2018-11-13 14:40:00,120.37,120.41,120.02,120.18,36851.0,120.37,120.41,120.02,120.18,36851.0
2018-11-13 14:50:00,120.13,120.21,119.94,119.95,24116.0,120.13,120.21,119.94,119.95,24116.0
2018-11-13 15:00:00,119.93,120.46,119.89,120.13,16627.0,119.93,120.46,119.89,120.13,16627.0
2018-11-13 15:10:00,120.06,120.2,119.84,119.9,16839.0,120.06,120.2,119.84,119.9,16839.0
2018-11-13 15:20:00,119.9,120.07,119.69,119.88,373771.0,119.9,120.07,119.69,119.88,373771.0
2018-11-13 15:30:00,119.87,119.96,119.53,119.59,38625.0,119.87,119.96,119.53,119.59,38625.0
2018-11-13 15:40:00,119.64,120.01,119.56,119.92,51786.0,119.64,120.01,119.56,119.92,51786.0
2018-11-13 15:50:00,119.95,120.04,119.62,119.67,82069.0,119.95,120.04,119.62,119.67,82069.0
2018-11-14 09:30:00,120.37,122.57,119.98,119.99,10979.0,120.37,122.57,119.98,119.99,10979.0
2018-11-14 09:40:00,120.09,120.95,120.09,120.28,8949.0,120.09,120.95,120.09,120.28,8949.0
2018-11-14 09:50:00,120.34,120.34,119.61,120.03,5164.0,120.34,120.34,119.61,120.03,5164.0
2018-11-14 10:00:00,119.95,119.95,119.43,119.67,11103.0,119.95,119.95,119.43,119.67,11103.0
2018-11-14 10:10:00,119.7,119.74,119.06,119.1,14125.0,119.7,119.74,119.06,119.1,14125.0
2018-11-14 10:20:00,119.16,119.22,118.28,119.02,21843.0,119.16,119.22,118.28,119.02,21843.0
2018-11-14 10:30:00,119.06,119.26,118.85,119.12,37987.0,119.06,119.26,118.85,119.12,37987.0
2018-11-14 10:40:00,119.12,119.3,118.79,119.07,34330.0,119.12,119.3,118.79,119.07,34330.0
2018-11-14 10:50:00,119.07,119.3,118.89,119.23,20891.0,119.07,119.3,118.89,119.23,20891.0
2018-11-14 11:00:00,119.16,119.18,118.49,118.49,11496.0,119.16,119.18,118.49,118.49,11496.0
2018-11-14 11:10:00,118.5,119.0,118.49,118.81,17442.0,118.5,119.0,118.49,118.81,17442.0
2018-11-14 11:20:00,118.86,118.91,118.66,118.78,8348.0,118.86,118.91,118.66,118.78,8348.0
2018-11-14 11:30:00,118.81,118.9,118.24,118.51,14759.0,118.81,118.9,118.24,118.51,14759.0
2018-11-14 11:40:00,118.34,118.35,118.02,118.04,11497.0,118.34,118.35,118.02,118.04,11497.0
2018-11-14 11:50:00,118.02,118.61,117.92,118.44,17489.0,118.02,118.61,117.92,118.44,17489.0
2018-11-14 12:00:00,118.54,118.72,118.22,118.26,6698.0,118.54,118.72,118.22,118.26,6698.0
2018-11-14 12:10:00,118.21,118.54,118.06,118.5,14814.0,118.21,118.54,118.06,118.5,14814.0
2018-11-14 12:20:00,118.54,118.89,118.54,118.63,5960.0,118.54,118.89,118.54,118.63,5960.0
2018-11-14 12:30:00,118.63,118.68,118.0,118.21,14427.0,118.63,118.68,118.0,118.21,14427.0
2018-11-14 12:40:00,118.17,118.2,117.87,117.89,11958.0,118.17,118.2,117.87,117.89,11958.0
2018-11-14 12:50:00,117.97,118.27,117.87,118.11,24263.0,117.97,118.27,117.87,118.11,24263.0
2018-11-14 13:00:00,118.05,118.46,117.83,118.17,21146.0,118.05,118.46,117.83,118.17,21146.0
2018-11-14 13:10:00,118.21,118.68,117.95,118.68,18025.0,118.21,118.68,117.95,118.68,18025.0
2018-11-14 13:20:00,118.68,118.75,118.24,118.54,24408.0,118.68,118.75,118.24,118.54,24408.0
2018-11-14 13:30:00,118.5,118.61,118.29,118.29,18323.0,118.5,118.61,118.29,118.29,18323.0
2018-11-14 13:40:00,118.33,118.36,117.84,117.88,19661.0,118.33,118.36,117.84,117.88,19661.0
2018-11-14 13:50:00,117.88,117.88,117.6,117.75,24598.0,117.88,117.88,117.6,117.75,24598.0
2018-11-14 14:00:00,117.75,117.75,117.25,117.26,35511.0,117.75,117.75,117.25,117.26,35511.0
2018-11-14 14:10:00,117.31,117.91,117.26,117.78,41230.0,117.31,117.91,117.26,117.78,41230.0
2018-11-14 14:20:00,117.76,117.96,117.65,117.69,33557.0,117.76,117.96,117.65,117.69,33557.0
2018-11-14 14:30:00,117.68,117.81,117.47,117.66,36047.0,117.68,117.81,117.47,117.66,36047.0
2018-11-14 14:40:00,117.63,117.89,117.5,117.8,28226.0,117.63,117.89,117.5,117.8,28226.0
2018-11-14 14:50:00,117.8,118.62,117.79,118.6,36638.0,117.8,118.62,117.79,118.6,36638.0
2018-11-14 15:00:00,118.6,118.91,118.37,118.76,17211.0,118.6,118.91,118.37,118.76,17211.0
2018-11-14 15:10:00,118.78,118.88,118.68,118.82,17429.0,118.78,118.88,118.68,118.82,17429.0
2018-11-14 15:20:00,118.82,118.82,118.32,118.55,25287.0,118.82,118.82,118.32,118.55,25287.0
2018-11-14 15:30:00,118.53,118.61,118.14,118.27,29513.0,118.53,118.61,118.14,118.27,29513.0
2018-11-14 15:40:00,118.23,118.27,117.91,117.93,34966.0,118.23,118.27,117.91,117.93,34966.0
2018-11-14 15:50:00,117.96,118.05,117.22,117.4,155667.0,117.96,118.05,117.22,117.4,155667.0
2018-11-15 09:30:00,117.2,117.31,116.23,117.05,24176.0,117.2,117.31,116.23,117.05,24176.0
2018-11-15 09:40:00,117.13,117.79,116.85,117.79,13791.0,117.13,117.79,116.85,117.79,13791.0
2018-11-15 09:50:00,117.71,117.85,117.19,117.36,18397.0,117.71,117.85,117.19,117.36,18397.0
2018-11-15 10:00:00,117.17,117.3,116.66,116.81,49120.0,117.17,117.3,116.66,116.81,49120.0
2018-11-15 10:10:00,116.91,117.16,116.81,116.83,16360.0,116.91,117.16,116.81,116.83,16360.0
2018-11-15 10:20:00,116.81,116.83,116.1,116.1,14863.0,116.81,116.83,116.1,116.1,14863.0
2018-11-15 10:30:00,116.05,116.09,115.39,115.92,61284.0,116.05,116.09,115.39,115.92,61284.0
2018-11-15 10:40:00,115.85,116.11,115.85,116.0,51709.0,115.85,116.11,115.85,116.0,51709.0
2018-11-15 10:50:00,116.0,116.79,115.94,116.79,20515.0,116.0,116.79,115.94,116.79,20515.0
2018-11-15 11:00:00,116.91,117.45,116.82,117.42,13058.0,116.91,117.45,116.82,117.42,13058.0
2018-11-15 11:10:00,117.43,117.62,116.93,116.93,13800.0,117.43,117.62,116.93,116.93,13800.0
2018-11-15 11:20:00,117.01,117.41,117.01,117.32,45436.0,117.01,117.41,117.01,117.32,45436.0
2018-11-15 11:30:00,117.29,117.76,117.26,117.59,31412.0,117.29,117.76,117.26,117.59,31412.0
2018-11-15 11:40:00,117.53,118.08,117.51,117.91,15180.0,117.53,118.08,117.51,117.91,15180.0
2018-11-15 11:50:00,117.91,118.25,117.91,118.07,8603.0,117.91,118.25,117.91,118.07,8603.0
2018-11-15 12:00:00,118.15,118.18,117.78,117.78,9426.0,118.15,118.18,117.78,117.78,9426.0
2018-11-15 12:10:00,117.79,117.84,117.63,117.68,8021.0,117.79,117.84,117.63,117.68,8021.0
2018-11-15 12:20:00,117.68,118.11,117.6,118.07,18600.0,117.68,118.11,117.6,118.07,18600.0
2018-11-15 12:30:00,118.02,118.02,117.66,117.89,14265.0,118.02,118.02,117.66,117.89,14265.0
2018-11-15 12:40:00,117.93,117.93,117.62,117.77,9332.0,117.93,117.93,117.62,117.77,9332.0
2018-11-15 12:50:00,117.82,117.83,117.39,117.55,8250.0,117.82,117.83,117.39,117.55,8250.0
2018-11-15 13:00:00,117.62,117.72,117.4,117.49,12603.0,117.62,117.72,117.4,117.49,12603.0
2018-11-15 13:10:00,117.48,118.14,117.46,118.14,14329.0,117.48,118.14,117.46,118.14,14329.0
2018-11-15 13:20:00,118.14,118.66,118.14,118.66,10638.0,118.14,118.66,118.14,118.66,10638.0
2018-11-15 13:30:00,118.62,119.1,118.62,118.94,20400.0,118.62,119.1,118.62,118.94,20400.0
2018-11-15 13:40:00,118.89,119.37,118.85,118.98,30057.0,118.89,119.37,118.85,118.98,30057.0
2018-11-15 13:50:00,118.99,119.25,118.97,119.14,9534.0,118.99,119.25,118.97,119.14,9534.0
2018-11-15 14:00:00,119.15,119.4,119.07,119.36,12981.0,119.15,119.4,119.07,119.36,12981.0
2018-11-15 14:10:00,119.3,119.3,118.81,119.02,15449.0,119.3,119.3,118.81,119.02,15449.0
2018-11-15 14:20:00,118.96,119.14,118.85,119.11,15528.0,118.96,119.14,118.85,119.11,15528.0
2018-11-15 14:30:00,119.09,119.4,119.04,119.16,16659.0,119.09,119.4,119.04,119.16,16659.0
2018-11-15 14:40:00,119.21,119.26,119.02,119.16,13775.0,119.21,119.26,119.02,119.16,13775.0
2018-11-15 14:50:00,119.12,119.15,118.91,119.03,4442.0,119.12,119.15,118.91,119.03,4442.0
2018-11-15 15:00:00,118.94,119.02,118.31,118.65,25969.0,118.94,119.02,118.31,118.65,25969.0
2018-11-15 15:10:00,118.74,118.97,118.58,118.59,15848.0,118.74,118.97,118.58,118.59,15848.0
2018-11-15 15:20:00,118.57,118.77,118.28,118.51,15631.0,118.57,118.77,118.28,118.51,15631.0
2018-11-15 15:30:00,118.56,118.91,118.56,118.88,18301.0,118.56,118.91,118.56,118.88,18301.0
2018-11-15 15:40:00,118.94,119.07,118.77,118.94,25701.0,118.94,119.07,118.77,118.94,25701.0
2018-11-15 15:50:00,118.95,119.22,118.92,119.17,130925.0,118.95,119.22,118.92,119.17,130925.0
2018-11-16 09:30:00,118.58,119.0,117.75,117.75,52178.0,118.58,119.0,117.75,117.75,52178.0
2018-11-16 09:40:00,117.69,118.65,117.69,118.45,77239.0,117.69,118.65,117.69,118.45,77239.0
2018-11-16 09:50:00,118.45,119.42,118.36,119.42,29748.0,118.45,119.42,118.36,119.42,29748.0
2018-11-16 10:00:00,119.49,119.84,119.37,119.66,28014.0,119.49,119.84,119.37,119.66,28014.0
2018-11-16 10:10:00,119.73,120.27,119.65,119.65,15892.0,119.73,120.27,119.65,119.65,15892.0
2018-11-16 10:20:00,119.64,120.06,119.39,119.94,35671.0,119.64,120.06,119.39,119.94,35671.0
2018-11-16 10:30:00,120.02,120.46,119.94,120.11,12724.0,120.02,120.46,119.94,120.11,12724.0
2018-11-16 10:40:00,120.06,120.06,119.49,119.49,22782.0,120.06,120.06,119.49,119.49,22782.0
2018-11-16 10:50:00,119.46,119.88,119.46,119.5,27432.0,119.46,119.88,119.46,119.5,27432.0
2018-11-16 11:00:00,119.59,119.82,119.47,119.66,9710.0,119.59,119.82,119.47,119.66,9710.0
2018-11-16 11:10:00,119.67,119.74,119.4,119.7,24179.0,119.67,119.74,119.4,119.7,24179.0
2018-11-16 11:20:00,119.66,119.76,119.45,119.59,10679.0,119.66,119.76,119.45,119.59,10679.0
2018-11-16 11:30:00,119.59,119.69,119.37,119.67,9000.0,119.59,119.69,119.37,119.67,9000.0
2018-11-16 11:40:00,119.62,119.68,119.32,119.32,15021.0,119.62,119.68,119.32,119.32,15021.0
2018-11-16 11:50:00,119.36,119.36,119.08,119.19,17840.0,119.36,119.36,119.08,119.19,17840.0
2018-11-16 12:00:00,119.17,119.3,118.76,119.27,9803.0,119.17,119.3,118.76,119.27,9803.0
2018-11-16 12:10:00,119.27,119.5,119.22,119.3,5111.0,119.27,119.5,119.22,119.3,5111.0
2018-11-16 12:20:00,119.3,119.33,119.03,119.06,10945.0,119.3,119.33,119.03,119.06,10945.0
2018-11-16 12:30:00,119.09,119.8,119.04,119.62,26191.0,119.09,119.8,119.04,119.62,26191.0
2018-11-16 12:40:00,119.59,120.24,119.59,120.07,14808.0,119.59,120.24,119.59,120.07,14808.0
2018-11-16 12:50:00,119.98,119.98,119.7,119.92,7550.0,119.98,119.98,119.7,119.92,7550.0
2018-11-16 13:00:00,119.95,120.02,119.5,119.65,25850.0,119.95,120.02,119.5,119.65,25850.0
2018-11-16 13:10:00,119.65,119.82,119.59,119.62,13935.0,119.65,119.82,119.59,119.62,13935.0
2018-11-16 13:20:00,119.55,119.55,119.13,119.19,8200.0,119.55,119.55,119.13,119.19,8200.0
2018-11-16 13:30:00,119.15,119.21,119.0,119.12,29997.0,119.15,119.21,119.0,119.12,29997.0
2018-11-16 13:40:00,119.17,119.19,118.97,119.04,9196.0,119.17,119.19,118.97,119.04,9196.0
2018-11-16 13:50:00,119.03,119.17,118.96,119.17,14518.0,119.03,119.17,118.96,119.17,14518.0
2018-11-16 14:00:00,119.17,119.22,119.01,119.07,22183.0,119.17,119.22,119.01,119.07,22183.0
2018-11-16 14:10:00,119.13,119.22,119.0,119.2,10938.0,119.13,119.22,119.0,119.2,10938.0
2018-11-16 14:20:00,119.17,119.37,118.95,119.35,9918.0,119.17,119.37,118.95,119.35,9918.0
2018-11-16 14:30:00,119.33,119.69,119.32,119.6,11602.0,119.33,119.69,119.32,119.6,11602.0
2018-11-16 14:40:00,119.59,119.6,119.35,119.54,8308.0,119.59,119.6,119.35,119.54,8308.0
2018-11-16 14:50:00,119.54,119.54,119.42,119.48,23600.0,119.54,119.54,119.42,119.48,23600.0
2018-11-16 15:00:00,119.54,119.64,119.47,119.54,23796.0,119.54,119.64,119.47,119.54,23796.0
2018-11-16 15:10:00,119.57,119.86,119.52,119.86,16963.0,119.57,119.86,119.52,119.86,16963.0
2018-11-16 15:20:00,119.82,119.94,119.81,119.84,15358.0,119.82,119.94,119.81,119.84,15358.0
2018-11-16 15:30:00,119.8,119.81,119.62,119.81,20144.0,119.8,119.81,119.62,119.81,20144.0
2018-11-16 15:40:00,119.82,120.09,119.67,119.72,41409.0,119.82,120.09,119.67,119.72,41409.0
2018-11-16 15:50:00,119.73,119.82,119.3,119.44,172303.0,119.73,119.82,119.3,119.44,172303.0
2018-11-19 09:30:00,119.56,120.27,119.07,119.98,13719.0,119.56,120.27,119.07,119.98,13719.0
2018-11-19 09:40:00,119.68,119.68,119.19,119.19,5653.0,119.68,119.68,119.19,119.19,5653.0
2018-11-19 09:50:00,119.18,119.18,118.25,118.75,3943.0,119.18,119.18,118.25,118.75,3943.0
2018-11-19 10:00:00,118.58,118.58,117.75,117.97,5450.0,118.58,118.58,117.75,117.97,5450.0
2018-11-19 10:10:00,117.84,118.13,117.8,117.97,6000.0,117.84,118.13,117.8,117.97,6000.0
2018-11-19 10:20:00,117.76,117.88,117.43,117.88,3857.0,117.76,117.88,117.43,117.88,3857.0
2018-11-19 10:30:00,117.72,117.91,117.27,117.27,4329.0,117.72,117.91,117.27,117.27,4329.0
2018-11-19 10:40:00,117.3,117.41,117.21,117.22,2300.0,117.3,117.41,117.21,117.22,2300.0
2018-11-19 10:50:00,117.21,117.61,117.21,117.45,8658.0,117.21,117.61,117.21,117.45,8658.0
2018-11-19 11:00:00,117.48,117.78,117.42,117.74,5841.0,117.48,117.78,117.42,117.74,5841.0
2018-11-19 11:10:00,117.58,117.59,117.15,117.36,6052.0,117.58,117.59,117.15,117.36,6052.0
2018-11-19 11:20:00,117.31,117.39,116.93,117.26,24617.0,117.31,117.39,116.93,117.26,24617.0
2018-11-19 11:30:00,117.14,117.14,116.79,117.01,9498.0,117.14,117.14,116.79,117.01,9498.0
2018-11-19 11:40:00,116.85,117.0,116.71,116.82,12173.0,116.85,117.0,116.71,116.82,12173.0
2018-11-19 11:50:00,116.81,116.93,116.12,116.18,35517.0,116.81,116.93,116.12,116.18,35517.0
2018-11-19 12:00:00,116.29,116.33,115.77,115.86,21022.0,116.29,116.33,115.77,115.86,21022.0
2018-11-19 12:10:00,115.95,116.56,115.9,116.5,18458.0,115.95,116.56,115.9,116.5,18458.0
2018-11-19 12:20:00,116.5,116.63,116.25,116.35,33788.0,116.5,116.63,116.25,116.35,33788.0
2018-11-19 12:30:00,116.37,116.46,115.91,116.39,32220.0,116.37,116.46,115.91,116.39,32220.0
2018-11-19 12:40:00,116.48,116.57,116.23,116.3,10216.0,116.48,116.57,116.23,116.3,10216.0
2018-11-19 12:50:00,116.19,116.43,116.14,116.36,10150.0,116.19,116.43,116.14,116.36,10150.0
2018-11-19 13:00:00,116.34,116.34,115.99,116.0,22971.0,116.34,116.34,115.99,116.0,22971.0
2018-11-19 13:10:00,116.02,116.18,115.82,116.03,18300.0,116.02,116.18,115.82,116.03,18300.0
2018-11-19 13:20:00,116.04,116.14,115.9,116.03,14828.0,116.04,116.14,115.9,116.03,14828.0
2018-11-19 13:30:00,116.05,116.36,115.72,116.36,11668.0,116.05,116.36,115.72,116.36,11668.0
2018-11-19 13:40:00,116.31,116.68,116.26,116.65,15973.0,116.31,116.68,116.26,116.65,15973.0
2018-11-19 13:50:00,116.68,116.68,116.39,116.39,14291.0,116.68,116.68,116.39,116.39,14291.0
2018-11-19 14:00:00,116.32,116.39,116.04,116.32,13030.0,116.32,116.39,116.04,116.32,13030.0
2018-11-19 14:10:00,116.31,116.6,116.22,116.41,36949.0,116.31,116.6,116.22,116.41,36949.0
2018-11-19 14:20:00,116.46,116.74,116.34,116.58,34429.0,116.46,116.74,116.34,116.58,34429.0
2018-11-19 14:30:00,116.56,116.66,116.26,116.52,17424.0,116.56,116.66,116.26,116.52,17424.0
2018-11-19 14:40:00,116.5,116.66,116.29,116.45,21287.0,116.5,116.66,116.29,116.45,21287.0
2018-11-19 14:50:00,116.37,116.5,116.1,116.46,19009.0,116.37,116.5,116.1,116.46,19009.0
2018-11-19 15:00:00,116.48,116.54,116.3,116.4,25598.0,116.48,116.54,116.3,116.4,25598.0
2018-11-19 15:10:00,116.39,116.69,116.14,116.17,42156.0,116.39,116.69,116.14,116.17,42156.0
2018-11-19 15:20:00,116.17,116.31,115.72,115.83,36757.0,116.17,116.31,115.72,115.83,36757.0
2018-11-19 15:30:00,115.86,115.94,115.48,115.63,43369.0,115.86,115.94,115.48,115.63,43369.0
2018-11-19 15:40:00,115.59,115.59,114.98,115.0,71284.0,115.59,115.59,114.98,115.0,71284.0
2018-11-19 15:50:00,114.98,115.46,114.86,115.44,101926.0,114.98,115.46,114.86,115.44,101926.0
2018-11-20 09:30:00,114.33,114.73,113.12,114.73,18767.0,114.33,114.73,113.12,114.73,18767.0
2018-11-20 09:40:00,114.72,114.96,114.37,114.54,17285.0,114.72,114.96,114.37,114.54,17285.0
2018-11-20 09:50:00,114.55,114.55,114.08,114.42,16667.0,114.55,114.55,114.08,114.42,16667.0
2018-11-20 10:00:00,114.26,114.72,113.67,113.85,21333.0,114.26,114.72,113.67,113.85,21333.0
2018-11-20 10:10:00,113.71,114.22,113.45,114.19,15538.0,113.71,114.22,113.45,114.19,15538.0
2018-11-20 10:20:00,114.23,115.22,114.16,115.16,9699.0,114.23,115.22,114.16,115.16,9699.0
2018-11-20 10:30:00,115.09,116.0,115.03,116.0,29451.0,115.09,116.0,115.03,116.0,29451.0
2018-11-20 10:40:00,115.91,116.07,115.42,115.65,16731.0,115.91,116.07,115.42,115.65,16731.0
2018-11-20 10:50:00,115.61,116.69,115.56,116.69,11433.0,115.61,116.69,115.56,116.69,11433.0
2018-11-20 11:00:00,116.72,117.06,116.21,116.39,25017.0,116.72,117.06,116.21,116.39,25017.0
2018-11-20 11:10:00,116.31,116.38,115.66,115.73,13065.0,116.31,116.38,115.66,115.73,13065.0
2018-11-20 11:20:00,115.62,116.01,115.57,115.59,13184.0,115.62,116.01,115.57,115.59,13184.0
2018-11-20 11:30:00,115.6,116.62,115.6,116.59,17609.0,115.6,116.62,115.6,116.59,17609.0
2018-11-20 11:40:00,116.45,116.89,116.34,116.39,8742.0,116.45,116.89,116.34,116.39,8742.0
2018-11-20 11:50:00,116.29,116.69,116.13,116.52,11919.0,116.29,116.69,116.13,116.52,11919.0
2018-11-20 12:00:00,116.55,116.93,116.38,116.46,11462.0,116.55,116.93,116.38,116.46,11462.0
2018-11-20 12:10:00,116.46,116.59,116.15,116.26,6996.0,116.46,116.59,116.15,116.26,6996.0
2018-11-20 12:20:00,116.26,116.76,116.15,116.52,6975.0,116.26,116.76,116.15,116.52,6975.0
2018-11-20 12:30:00,116.47,116.89,116.41,116.81,14688.0,116.47,116.89,116.41,116.81,14688.0
2018-11-20 12:40:00,116.82,116.87,116.49,116.55,11525.0,116.82,116.87,116.49,116.55,11525.0
2018-11-20 12:50:00,116.54,116.9,116.5,116.59,11300.0,116.54,116.9,116.5,116.59,11300.0
2018-11-20 13:00:00,116.56,116.66,116.48,116.61,24015.0,116.56,116.66,116.48,116.61,24015.0
2018-11-20 13:10:00,116.61,116.67,116.44,116.47,17141.0,116.61,116.67,116.44,116.47,17141.0
2018-11-20 13:20:00,116.5,116.52,115.73,115.74,19701.0,116.5,116.52,115.73,115.74,19701.0
2018-11-20 13:30:00,115.74,115.79,115.36,115.49,10505.0,115.74,115.79,115.36,115.49,10505.0
2018-11-20 13:40:00,115.43,115.87,115.42,115.72,10101.0,115.43,115.87,115.42,115.72,10101.0
2018-11-20 13:50:00,115.7,115.72,115.08,115.08,14522.0,115.7,115.72,115.08,115.08,14522.0
2018-11-20 14:00:00,115.08,115.35,114.76,114.76,18099.0,115.08,115.35,114.76,114.76,18099.0
2018-11-20 14:10:00,114.75,115.42,114.75,115.24,24949.0,114.75,115.42,114.75,115.24,24949.0
2018-11-20 14:20:00,115.25,115.35,115.0,115.29,12239.0,115.25,115.35,115.0,115.29,12239.0
2018-11-20 14:30:00,115.25,116.01,115.25,115.93,19700.0,115.25,116.01,115.25,115.93,19700.0
2018-11-20 14:40:00,115.93,116.05,115.57,115.58,21228.0,115.93,116.05,115.57,115.58,21228.0
2018-11-20 14:50:00,115.63,115.98,115.63,115.9,15038.0,115.63,115.98,115.63,115.9,15038.0
2018-11-20 15:00:00,115.89,116.13,115.32,115.75,30386.0,115.89,116.13,115.32,115.75,30386.0
2018-11-20 15:10:00,115.75,116.12,115.63,116.04,16730.0,115.75,116.12,115.63,116.04,16730.0
2018-11-20 15:20:00,116.03,116.38,115.88,116.25,23257.0,116.03,116.38,115.88,116.25,23257.0
2018-11-20 15:30:00,116.23,116.4,115.88,116.36,27840.0,116.23,116.4,115.88,116.36,27840.0
2018-11-20 15:40:00,116.3,116.3,115.44,115.57,31880.0,116.3,116.3,115.44,115.57,31880.0
2018-11-20 15:50:00,115.63,115.95,115.37,115.81,70091.0,115.63,115.95,115.37,115.81,70091.0
2018-11-21 09:30:00,116.85,118.13,116.5,117.19,23229.0,116.85,118.13,116.5,117.19,23229.0
2018-11-21 09:40:00,117.23,117.23,116.58,116.7,16286.0,117.23,117.23,116.58,116.7,16286.0
2018-11-21 09:50:00,116.76,117.26,116.06,117.26,17630.0,116.76,117.26,116.06,117.26,17630.0
2018-11-21 10:00:00,117.4,117.48,116.62,116.64,13502.0,117.4,117.48,116.62,116.64,13502.0
2018-11-21 10:10:00,116.64,117.13,116.63,117.06,11239.0,116.64,117.13,116.63,117.06,11239.0
2018-11-21 10:20:00,117.09,117.48,116.94,117.28,12655.0,117.09,117.48,116.94,117.28,12655.0
2018-11-21 10:30:00,117.36,117.44,117.1,117.17,18831.0,117.36,117.44,117.1,117.17,18831.0
2018-11-21 10:40:00,117.23,117.23,116.8,116.96,12035.0,117.23,117.23,116.8,116.96,12035.0
2018-11-21 10:50:00,116.94,117.14,116.84,116.9,8725.0,116.94,117.14,116.84,116.9,8725.0
2018-11-21 11:00:00,116.86,117.2,116.81,117.2,7885.0,116.86,117.2,116.81,117.2,7885.0
2018-11-21 11:10:00,117.23,117.59,117.23,117.43,10910.0,117.23,117.59,117.23,117.43,10910.0
2018-11-21 11:20:00,117.39,117.39,117.11,117.11,6588.0,117.39,117.39,117.11,117.11,6588.0
2018-11-21 11:30:00,117.07,117.23,116.94,117.14,10380.0,117.07,117.23,116.94,117.14,10380.0
2018-11-21 11:40:00,117.13,117.17,117.02,117.09,10070.0,117.13,117.17,117.02,117.09,10070.0
2018-11-21 11:50:00,117.11,117.11,116.7,116.77,5253.0,117.11,117.11,116.7,116.77,5253.0
2018-11-21 12:00:00,116.76,116.87,116.4,116.4,6638.0,116.76,116.87,116.4,116.4,6638.0
2018-11-21 12:10:00,116.43,116.53,116.39,116.51,6474.0,116.43,116.53,116.39,116.51,6474.0
2018-11-21 12:20:00,116.55,116.71,116.4,116.69,8503.0,116.55,116.71,116.4,116.69,8503.0
2018-11-21 12:30:00,116.62,116.62,116.5,116.59,7312.0,116.62,116.62,116.5,116.59,7312.0
2018-11-21 12:40:00,116.58,116.87,116.55,116.87,6432.0,116.58,116.87,116.55,116.87,6432.0
2018-11-21 12:50:00,116.88,116.88,116.76,116.76,9192.0,116.88,116.88,116.76,116.76,9192.0
2018-11-21 13:00:00,116.75,117.06,116.75,117.0,9630.0,116.75,117.06,116.75,117.0,9630.0
2018-11-21 13:10:00,116.98,117.15,116.94,117.1,7068.0,116.98,117.15,116.94,117.1,7068.0
2018-11-21 13:20:00,117.05,117.05,116.79,116.82,5957.0,117.05,117.05,116.79,116.82,5957.0
2018-11-21 13:30:00,116.79,116.84,116.71,116.81,8689.0,116.79,116.84,116.71,116.81,8689.0
2018-11-21 13:40:00,116.76,116.91,116.76,116.84,4460.0,116.76,116.91,116.76,116.84,4460.0
2018-11-21 13:50:00,116.91,116.91,116.76,116.82,6370.0,116.91,116.91,116.76,116.82,6370.0
2018-11-21 14:00:00,116.77,116.77,116.66,116.68,6325.0,116.77,116.77,116.66,116.68,6325.0
2018-11-21 14:10:00,116.68,116.75,116.65,116.68,10071.0,116.68,116.75,116.65,116.68,10071.0
2018-11-21 14:20:00,116.71,116.73,116.66,116.66,6001.0,116.71,116.73,116.66,116.66,6001.0
2018-11-21 14:30:00,116.68,116.76,116.54,116.73,13999.0,116.68,116.76,116.54,116.73,13999.0
2018-11-21 14:40:00,116.71,116.74,116.49,116.51,7463.0,116.71,116.74,116.49,116.51,7463.0
2018-11-21 14:50:00,116.5,116.63,116.5,116.58,10678.0,116.5,116.63,116.5,116.58,10678.0
2018-11-21 15:00:00,116.61,117.02,116.61,117.02,16504.0,116.61,117.02,116.61,117.02,16504.0
2018-11-21 15:10:00,117.02,117.02,116.58,116.58,13484.0,117.02,117.02,116.58,116.58,13484.0
2018-11-21 15:20:00,116.56,116.65,116.5,116.59,12117.0,116.56,116.65,116.5,116.59,12117.0
2018-11-21 15:30:00,116.58,116.58,116.22,116.3,20483.0,116.58,116.58,116.22,116.3,20483.0
2018-11-21 15:40:00,116.29,116.34,116.14,116.19,26040.0,116.29,116.34,116.14,116.19,26040.0
2018-11-21 15:50:00,116.2,116.47,116.1,116.21,88163.0,116.2,116.47,116.1,116.21,88163.0
2018-11-23 09:30:00,115.67,116.79,115.15,116.79,8618.0,115.67,116.79,115.15,116.79,8618.0
2018-11-23 09:40:00,116.7,117.29,116.4,117.18,7663.0,116.7,117.29,116.4,117.18,7663.0
2018-11-23 09:50:00,117.15,117.6,117.04,117.26,7602.0,117.15,117.6,117.04,117.26,7602.0
2018-11-23 10:00:00,117.38,117.72,117.23,117.6,6461.0,117.38,117.72,117.23,117.6,6461.0
2018-11-23 10:10:00,117.75,117.86,117.44,117.58,8221.0,117.75,117.86,117.44,117.58,8221.0
2018-11-23 10:20:00,117.56,118.0,117.31,118.0,4792.0,117.56,118.0,117.31,118.0,4792.0
2018-11-23 10:30:00,118.0,118.57,117.99,118.47,11509.0,118.0,118.57,117.99,118.47,11509.0
2018-11-23 10:40:00,118.43,118.63,118.43,118.45,8728.0,118.43,118.63,118.43,118.45,8728.0
2018-11-23 10:50:00,118.39,118.61,118.28,118.52,10234.0,118.39,118.61,118.28,118.52,10234.0
2018-11-23 11:00:00,118.57,118.92,118.57,118.91,9602.0,118.57,118.92,118.57,118.91,9602.0
2018-11-23 11:10:00,118.94,119.01,118.73,118.91,10268.0,118.94,119.01,118.73,118.91,10268.0
2018-11-23 11:20:00,118.96,118.96,118.6,118.6,4500.0,118.96,118.96,118.6,118.6,4500.0
2018-11-23 11:30:00,118.58,118.68,118.39,118.39,7449.0,118.58,118.68,118.39,118.39,7449.0
2018-11-23 11:40:00,118.38,118.6,118.36,118.54,5158.0,118.38,118.6,118.36,118.54,5158.0
2018-11-23 11:50:00,118.5,118.5,118.11,118.15,7295.0,118.5,118.5,118.11,118.15,7295.0
2018-11-23 12:00:00,118.14,118.28,118.01,118.01,4500.0,118.14,118.28,118.01,118.01,4500.0
2018-11-23 12:10:00,117.97,118.24,117.97,118.23,4585.0,117.97,118.24,117.97,118.23,4585.0
2018-11-23 12:20:00,118.2,118.38,118.09,118.11,5106.0,118.2,118.38,118.09,118.11,5106.0
2018-11-23 12:30:00,118.07,118.11,117.96,118.05,7049.0,118.07,118.11,117.96,118.05,7049.0
2018-11-23 12:40:00,118.07,118.07,117.79,117.88,10246.0,118.07,118.07,117.79,117.88,10246.0
2018-11-23 12:50:00,117.83,117.85,117.65,117.72,16475.0,117.83,117.85,117.65,117.72,16475.0
2018-11-26 09:30:00,118.78,118.78,118.14,118.15,11023.0,118.78,118.78,118.14,118.15,11023.0
2018-11-26 09:40:00,118.21,118.62,118.15,118.33,5049.0,118.21,118.62,118.15,118.33,5049.0
2018-11-26 09:50:00,118.46,118.9,118.37,118.83,17851.0,118.46,118.9,118.37,118.83,17851.0
2018-11-26 10:00:00,118.91,119.06,118.55,118.7,10656.0,118.91,119.06,118.55,118.7,10656.0
2018-11-26 10:10:00,118.76,118.85,118.65,118.75,3356.0,118.76,118.85,118.65,118.75,3356.0
2018-11-26 10:20:00,118.68,118.8,118.62,118.77,5412.0,118.68,118.8,118.62,118.77,5412.0
2018-11-26 10:30:00,118.87,118.98,118.77,118.94,6914.0,118.87,118.98,118.77,118.94,6914.0
2018-11-26 10:40:00,118.93,119.11,118.83,118.88,5668.0,118.93,119.11,118.83,118.88,5668.0
2018-11-26 10:50:00,118.8,119.22,118.79,119.18,2826.0,118.8,119.22,118.79,119.18,2826.0
2018-11-26 11:00:00,119.21,119.22,119.03,119.03,5470.0,119.21,119.22,119.03,119.03,5470.0
2018-11-26 11:10:00,119.09,119.29,119.06,119.13,4988.0,119.09,119.29,119.06,119.13,4988.0
2018-11-26 11:20:00,119.15,119.27,119.09,119.09,2462.0,119.15,119.27,119.09,119.09,2462.0
2018-11-26 11:30:00,119.09,119.09,118.57,118.57,3854.0,119.09,119.09,118.57,118.57,3854.0
2018-11-26 11:40:00,118.62,118.62,118.38,118.54,2218.0,118.62,118.62,118.38,118.54,2218.0
2018-11-26 11:50:00,118.48,118.71,118.48,118.68,2600.0,118.48,118.71,118.48,118.68,2600.0
2018-11-26 12:00:00,118.72,119.05,118.72,119.05,3100.0,118.72,119.05,118.72,119.05,3100.0
2018-11-26 12:10:00,118.97,118.97,118.73,118.73,3790.0,118.97,118.97,118.73,118.73,3790.0
2018-11-26 12:20:00,118.69,118.73,118.43,118.45,2566.0,118.69,118.73,118.43,118.45,2566.0
2018-11-26 12:30:00,118.37,118.55,118.36,118.46,5772.0,118.37,118.55,118.36,118.46,5772.0
2018-11-26 12:40:00,118.5,118.69,118.49,118.59,3034.0,118.5,118.69,118.49,118.59,3034.0
2018-11-26 12:50:00,118.63,118.82,118.61,118.82,2710.0,118.63,118.82,118.61,118.82,2710.0
2018-11-26 13:00:00,118.79,118.82,118.6,118.82,4412.0,118.79,118.82,118.6,118.82,4412.0
2018-11-26 13:10:00,118.81,119.01,118.81,119.0,6597.0,118.81,119.01,118.81,119.0,6597.0
2018-11-26 13:20:00,118.94,118.99,118.81,118.84,3859.0,118.94,118.99,118.81,118.84,3859.0
2018-11-26 13:30:00,118.82,118.85,118.63,118.82,30044.0,118.82,118.85,118.63,118.82,30044.0
2018-11-26 13:40:00,118.83,118.91,118.69,118.78,5892.0,118.83,118.91,118.69,118.78,5892.0
2018-11-26 13:50:00,118.81,119.11,118.76,119.11,9856.0,118.81,119.11,118.76,119.11,9856.0
2018-11-26 14:00:00,119.12,119.12,118.96,118.96,8597.0,119.12,119.12,118.96,118.96,8597.0
2018-11-26 14:10:00,118.98,119.12,118.93,119.12,4170.0,118.98,119.12,118.93,119.12,4170.0
2018-11-26 14:20:00,119.09,119.31,119.09,119.24,4116.0,119.09,119.31,119.09,119.24,4116.0
2018-11-26 14:30:00,119.32,119.57,119.32,119.5,9298.0,119.32,119.57,119.32,119.5,9298.0
2018-11-26 14:40:00,119.51,119.57,119.43,119.52,9671.0,119.51,119.57,119.43,119.52,9671.0
2018-11-26 14:50:00,119.53,119.65,119.47,119.56,10850.0,119.53,119.65,119.47,119.56,10850.0
2018-11-26 15:00:00,119.62,119.66,119.47,119.54,8349.0,119.62,119.66,119.47,119.54,8349.0
2018-11-26 15:10:00,119.54,119.62,119.44,119.54,22779.0,119.54,119.62,119.44,119.54,22779.0
2018-11-26 15:20:00,119.57,119.63,119.49,119.5,7147.0,119.57,119.63,119.49,119.5,7147.0
2018-11-26 15:30:00,119.54,119.67,119.49,119.54,9093.0,119.54,119.67,119.49,119.54,9093.0
2018-11-26 15:40:00,119.56,119.8,119.48,119.8,18784.0,119.56,119.8,119.48,119.8,18784.0
2018-11-26 15:50:00,119.81,119.92,119.68,119.68,79105.0,119.81,119.92,119.68,119.68,79105.0
2018-11-27 09:30:00,118.88,119.17,118.54,118.72,19000.0,118.88,119.17,118.54,118.72,19000.0
2018-11-27 09:40:00,118.72,119.18,118.49,118.86,9455.0,118.72,119.18,118.49,118.86,9455.0
2018-11-27 09:50:00,118.85,119.49,118.75,119.47,7658.0,118.85,119.49,118.75,119.47,7658.0
2018-11-27 10:00:00,119.49,119.68,118.65,119.33,41394.0,119.49,119.68,118.65,119.33,41394.0
2018-11-27 10:10:00,119.39,119.96,119.37,119.58,7611.0,119.39,119.96,119.37,119.58,7611.0
2018-11-27 10:20:00,119.66,119.66,119.1,119.18,9471.0,119.66,119.66,119.1,119.18,9471.0
2018-11-27 10:30:00,119.12,119.25,118.97,119.12,19973.0,119.12,119.25,118.97,119.12,19973.0
2018-11-27 10:40:00,119.06,119.23,118.93,119.0,13206.0,119.06,119.23,118.93,119.0,13206.0
2018-11-27 10:50:00,119.09,119.29,119.06,119.09,8582.0,119.09,119.29,119.06,119.09,8582.0
2018-11-27 11:00:00,119.04,119.38,118.86,119.22,23673.0,119.04,119.38,118.86,119.22,23673.0
2018-11-27 11:10:00,119.18,119.28,119.01,119.28,12227.0,119.18,119.28,119.01,119.28,12227.0
2018-11-27 11:20:00,119.33,119.44,119.25,119.37,7809.0,119.33,119.44,119.25,119.37,7809.0
2018-11-27 11:30:00,119.29,119.29,118.98,119.09,10873.0,119.29,119.29,118.98,119.09,10873.0
2018-11-27 11:40:00,119.13,119.26,119.06,119.25,15478.0,119.13,119.26,119.06,119.25,15478.0
2018-11-27 11:50:00,119.31,119.62,119.29,119.55,14323.0,119.31,119.62,119.29,119.55,14323.0
2018-11-27 12:00:00,119.51,119.52,119.28,119.43,7051.0,119.51,119.52,119.28,119.43,7051.0
2018-11-27 12:10:00,119.43,119.48,119.26,119.3,6902.0,119.43,119.48,119.26,119.3,6902.0
2018-11-27 12:20:00,119.37,119.4,118.99,119.0,10797.0,119.37,119.4,118.99,119.0,10797.0
2018-11-27 12:30:00,118.98,119.33,118.98,119.3,23137.0,118.98,119.33,118.98,119.3,23137.0
2018-11-27 12:40:00,119.3,119.35,119.13,119.17,9112.0,119.3,119.35,119.13,119.17,9112.0
2018-11-27 12:50:00,119.15,119.16,118.95,119.12,10780.0,119.15,119.16,118.95,119.12,10780.0
2018-11-27 13:00:00,119.11,119.25,119.05,119.21,11022.0,119.11,119.25,119.05,119.21,11022.0
2018-11-27 13:10:00,119.21,119.46,119.1,119.26,36408.0,119.21,119.46,119.1,119.26,36408.0
2018-11-27 13:20:00,119.3,119.52,119.25,119.42,11229.0,119.3,119.52,119.25,119.42,11229.0
2018-11-27 13:30:00,119.48,119.79,119.48,119.77,14931.0,119.48,119.79,119.48,119.77,14931.0
2018-11-27 13:40:00,119.75,119.81,119.63,119.63,11518.0,119.75,119.81,119.63,119.63,11518.0
2018-11-27 13:50:00,119.59,119.73,119.54,119.68,21236.0,119.59,119.73,119.54,119.68,21236.0
2018-11-27 14:00:00,119.73,120.14,119.63,119.97,33232.0,119.73,120.14,119.63,119.97,33232.0
2018-11-27 14:10:00,119.96,120.2,119.84,119.84,11223.0,119.96,120.2,119.84,119.84,11223.0
2018-11-27 14:20:00,119.86,120.13,119.84,120.13,18299.0,119.86,120.13,119.84,120.13,18299.0
2018-11-27 14:30:00,120.13,120.3,120.03,120.16,44815.0,120.13,120.3,120.03,120.16,44815.0
2018-11-27 14:40:00,120.16,120.16,120.01,120.07,25182.0,120.16,120.16,120.01,120.07,25182.0
2018-11-27 14:50:00,120.06,120.18,119.83,119.87,26823.0,120.06,120.18,119.83,119.87,26823.0
2018-11-27 15:00:00,119.9,119.91,119.6,119.61,17679.0,119.9,119.91,119.6,119.61,17679.0
2018-11-27 15:10:00,119.66,119.88,119.65,119.71,27464.0,119.66,119.88,119.65,119.71,27464.0
2018-11-27 15:20:00,119.7,119.88,119.62,119.76,16190.0,119.7,119.88,119.62,119.76,16190.0
2018-11-27 15:30:00,119.76,119.89,119.67,119.86,33734.0,119.76,119.89,119.67,119.86,33734.0
2018-11-27 15:40:00,119.88,120.1,119.87,120.08,31168.0,119.88,120.1,119.87,120.08,31168.0
2018-11-27 15:50:00,120.08,120.09,119.92,120.02,93699.0,120.08,120.09,119.92,120.02,93699.0
2018-11-28 09:30:00,120.58,121.49,120.41,120.48,12717.0,120.58,121.49,120.41,120.48,12717.0
2018-11-28 09:40:00,120.5,121.01,120.03,120.91,12573.0,120.5,121.01,120.03,120.91,12573.0
2018-11-28 09:50:00,121.05,121.53,121.05,121.41,12600.0,121.05,121.53,121.05,121.41,12600.0
2018-11-28 10:00:00,121.4,121.52,120.66,120.71,6262.0,121.4,121.52,120.66,120.71,6262.0
2018-11-28 10:10:00,120.78,120.85,120.63,120.84,2900.0,120.78,120.85,120.63,120.84,2900.0
2018-11-28 10:20:00,120.86,120.92,120.71,120.81,4524.0,120.86,120.92,120.71,120.81,4524.0
2018-11-28 10:30:00,120.82,121.04,120.72,120.84,10669.0,120.82,121.04,120.72,120.84,10669.0
2018-11-28 10:40:00,120.82,121.2,120.79,121.2,11130.0,120.82,121.2,120.79,121.2,11130.0
2018-11-28 10:50:00,121.23,121.24,121.0,121.16,5404.0,121.23,121.24,121.0,121.16,5404.0
2018-11-28 11:00:00,121.17,121.33,121.17,121.3,11038.0,121.17,121.33,121.17,121.3,11038.0
2018-11-28 11:10:00,121.3,121.35,120.99,121.12,12432.0,121.3,121.35,120.99,121.12,12432.0
2018-11-28 11:20:00,121.14,121.21,120.93,121.03,14064.0,121.14,121.21,120.93,121.03,14064.0
2018-11-28 11:30:00,121.01,121.1,120.86,121.05,19201.0,121.01,121.1,120.86,121.05,19201.0
2018-11-28 11:40:00,121.01,121.13,120.95,121.07,16157.0,121.01,121.13,120.95,121.07,16157.0
2018-11-28 11:50:00,121.05,121.48,120.98,121.43,26251.0,121.05,121.48,120.98,121.43,26251.0
2018-11-28 12:00:00,121.45,122.5,121.45,122.5,18417.0,121.45,122.5,121.45,122.5,18417.0
2018-11-28 12:10:00,122.4,122.54,122.17,122.22,14237.0,122.4,122.54,122.17,122.22,14237.0
2018-11-28 12:20:00,122.23,122.83,122.23,122.66,10581.0,122.23,122.83,122.23,122.66,10581.0
2018-11-28 12:30:00,122.66,122.74,122.32,122.65,11541.0,122.66,122.74,122.32,122.65,11541.0
2018-11-28 12:40:00,122.64,123.25,122.64,123.25,16515.0,122.64,123.25,122.64,123.25,16515.0
2018-11-28 12:50:00,123.28,123.39,123.13,123.15,14100.0,123.28,123.39,123.13,123.15,14100.0
2018-11-28 13:00:00,123.16,123.16,122.79,122.9,12883.0,123.16,123.16,122.79,122.9,12883.0
2018-11-28 13:10:00,122.9,123.24,122.81,123.19,18016.0,122.9,123.24,122.81,123.19,18016.0
2018-11-28 13:20:00,123.19,123.21,122.97,123.06,14126.0,123.19,123.21,122.97,123.06,14126.0
2018-11-28 13:30:00,123.01,123.39,123.01,123.23,14140.0,123.01,123.39,123.01,123.23,14140.0
2018-11-28 13:40:00,123.26,123.31,123.16,123.18,17867.0,123.26,123.31,123.16,123.18,17867.0
2018-11-28 13:50:00,123.21,123.33,123.18,123.23,14500.0,123.21,123.33,123.18,123.23,14500.0
2018-11-28 14:00:00,123.26,123.32,123.1,123.26,28550.0,123.26,123.32,123.1,123.26,28550.0
2018-11-28 14:10:00,123.26,123.37,123.11,123.3,23763.0,123.26,123.37,123.11,123.3,23763.0
2018-11-28 14:20:00,123.31,123.31,123.12,123.15,15768.0,123.31,123.31,123.12,123.15,15768.0
2018-11-28 14:30:00,123.17,123.34,123.14,123.26,13526.0,123.17,123.34,123.14,123.26,13526.0
2018-11-28 14:40:00,123.28,123.6,123.25,123.57,18889.0,123.28,123.6,123.25,123.57,18889.0
2018-11-28 14:50:00,123.58,123.68,123.42,123.46,20511.0,123.58,123.68,123.42,123.46,20511.0
2018-11-28 15:00:00,123.42,123.42,123.27,123.33,15061.0,123.42,123.42,123.27,123.33,15061.0
2018-11-28 15:10:00,123.33,123.41,123.32,123.37,30880.0,123.33,123.41,123.32,123.37,30880.0
2018-11-28 15:20:00,123.4,123.63,123.38,123.5,25437.0,123.4,123.63,123.38,123.5,25437.0
2018-11-28 15:30:00,123.48,123.81,123.36,123.72,55889.0,123.48,123.81,123.36,123.72,55889.0
2018-11-28 15:40:00,123.72,124.05,123.67,124.03,43368.0,123.72,124.05,123.67,124.03,43368.0
2018-11-28 15:50:00,124.05,124.21,123.96,124.2,79898.0,124.05,124.21,123.96,124.2,79898.0
2018-11-29 09:30:00,123.65,124.74,123.65,124.31,10211.0,123.65,124.74,123.65,124.31,10211.0
2018-11-29 09:40:00,124.27,124.6,124.15,124.32,7198.0,124.27,124.6,124.15,124.32,7198.0
2018-11-29 09:50:00,124.25,125.49,124.25,125.49,21252.0,124.25,125.49,124.25,125.49,21252.0
2018-11-29 10:00:00,125.49,125.78,124.66,125.1,46535.0,125.49,125.78,124.66,125.1,46535.0
2018-11-29 10:10:00,125.12,125.12,124.61,124.63,26409.0,125.12,125.12,124.61,124.63,26409.0
2018-11-29 10:20:00,124.55,124.55,124.01,124.25,11215.0,124.55,124.55,124.01,124.25,11215.0
2018-11-29 10:30:00,124.34,124.61,124.16,124.35,20526.0,124.34,124.61,124.16,124.35,20526.0
2018-11-29 10:40:00,124.35,124.42,124.07,124.12,11958.0,124.35,124.42,124.07,124.12,11958.0
2018-11-29 10:50:00,124.11,124.55,123.66,124.39,54373.0,124.11,124.55,123.66,124.39,54373.0
2018-11-29 11:00:00,124.38,124.67,124.21,124.67,9615.0,124.38,124.67,124.21,124.67,9615.0
2018-11-29 11:10:00,124.65,124.87,124.63,124.84,10852.0,124.65,124.87,124.63,124.84,10852.0
2018-11-29 11:20:00,124.82,125.43,124.8,125.41,15177.0,124.82,125.43,124.8,125.41,15177.0
2018-11-29 11:30:00,125.45,125.61,125.24,125.61,6551.0,125.45,125.61,125.24,125.61,6551.0
2018-11-29 11:40:00,125.61,125.61,125.37,125.59,11717.0,125.61,125.61,125.37,125.59,11717.0
2018-11-29 11:50:00,125.63,125.8,125.43,125.46,17676.0,125.63,125.8,125.43,125.46,17676.0
2018-11-29 12:00:00,125.38,125.66,125.32,125.66,11957.0,125.38,125.66,125.32,125.66,11957.0
2018-11-29 12:10:00,125.69,125.99,125.65,125.84,9171.0,125.69,125.99,125.65,125.84,9171.0
2018-11-29 12:20:00,125.86,125.95,125.69,125.76,4358.0,125.86,125.95,125.69,125.76,4358.0
2018-11-29 12:30:00,125.8,125.84,125.52,125.69,8100.0,125.8,125.84,125.52,125.69,8100.0
2018-11-29 12:40:00,125.66,125.73,125.53,125.67,4100.0,125.66,125.73,125.53,125.67,4100.0
2018-11-29 12:50:00,125.72,125.77,125.57,125.77,3900.0,125.72,125.77,125.57,125.77,3900.0
2018-11-29 13:00:00,125.84,125.84,125.33,125.44,4800.0,125.84,125.84,125.33,125.44,4800.0
2018-11-29 13:10:00,125.37,125.4,125.15,125.21,8612.0,125.37,125.4,125.15,125.21,8612.0
2018-11-29 13:20:00,125.17,125.29,125.16,125.27,3546.0,125.17,125.29,125.16,125.27,3546.0
2018-11-29 13:30:00,125.25,125.28,125.01,125.14,7777.0,125.25,125.28,125.01,125.14,7777.0
2018-11-29 13:40:00,125.21,125.66,125.21,125.63,4407.0,125.21,125.66,125.21,125.63,4407.0
2018-11-29 13:50:00,125.71,125.73,125.45,125.68,3437.0,125.71,125.73,125.45,125.68,3437.0
2018-11-29 14:00:00,125.67,125.7,125.47,125.61,6207.0,125.67,125.7,125.47,125.61,6207.0
2018-11-29 14:10:00,125.65,126.12,125.65,125.82,13621.0,125.65,126.12,125.65,125.82,13621.0
2018-11-29 14:20:00,125.82,125.97,125.75,125.89,6233.0,125.82,125.97,125.75,125.89,6233.0
2018-11-29 14:30:00,125.91,125.92,125.59,125.59,7359.0,125.91,125.92,125.59,125.59,7359.0
2018-11-29 14:40:00,125.56,125.7,125.52,125.7,7947.0,125.56,125.7,125.52,125.7,7947.0
2018-11-29 14:50:00,125.73,126.04,125.68,126.01,16342.0,125.73,126.04,125.68,126.01,16342.0
2018-11-29 15:00:00,125.99,126.03,125.68,125.68,6700.0,125.99,126.03,125.68,125.68,6700.0
2018-11-29 15:10:00,125.75,125.78,125.53,125.53,13510.0,125.75,125.78,125.53,125.53,13510.0
2018-11-29 15:20:00,125.56,125.69,125.52,125.69,15052.0,125.56,125.69,125.52,125.69,15052.0
2018-11-29 15:30:00,125.64,125.64,125.35,125.39,19113.0,125.64,125.64,125.35,125.39,19113.0
2018-11-29 15:40:00,125.38,125.43,125.15,125.26,32745.0,125.38,125.43,125.15,125.26,32745.0
2018-11-29 15:50:00,125.3,125.3,124.9,124.95,103316.0,125.3,125.3,124.9,124.95,103316.0
2018-11-30 09:30:00,123.64,123.92,121.82,123.21,156712.0,123.64,123.92,121.82,123.21,156712.0
2018-11-30 09:40:00,123.49,123.57,122.95,123.19,37390.0,123.49,123.57,122.95,123.19,37390.0
2018-11-30 09:50:00,123.25,123.8,123.25,123.71,44756.0,123.25,123.8,123.25,123.71,44756.0
2018-11-30 10:00:00,123.71,123.95,123.57,123.85,70313.0,123.71,123.95,123.57,123.85,70313.0
2018-11-30 10:10:00,123.85,123.91,123.44,123.7,81287.0,123.85,123.91,123.44,123.7,81287.0
2018-11-30 10:20:00,123.66,123.81,123.45,123.75,58372.0,123.66,123.81,123.45,123.75,58372.0
2018-11-30 10:30:00,123.73,124.1,123.69,124.0,48587.0,123.73,124.1,123.69,124.0,48587.0
2018-11-30 10:40:00,124.0,124.3,123.99,124.05,52473.0,124.0,124.3,123.99,124.05,52473.0
2018-11-30 10:50:00,124.09,124.21,123.92,123.93,68173.0,124.09,124.21,123.92,123.93,68173.0
2018-11-30 11:00:00,123.91,123.96,123.64,123.82,46921.0,123.91,123.96,123.64,123.82,46921.0
2018-11-30 11:10:00,123.8,123.85,123.68,123.8,19411.0,123.8,123.85,123.68,123.8,19411.0
2018-11-30 11:20:00,123.81,123.95,123.75,123.87,21379.0,123.81,123.95,123.75,123.87,21379.0
2018-11-30 11:30:00,123.83,123.95,123.75,123.84,28608.0,123.83,123.95,123.75,123.84,28608.0
2018-11-30 11:40:00,123.85,124.2,123.83,124.14,33598.0,123.85,124.2,123.83,124.14,33598.0
2018-11-30 11:50:00,124.12,124.15,123.29,123.39,61250.0,124.12,124.15,123.29,123.39,61250.0
2018-11-30 12:00:00,123.4,123.99,123.38,123.99,15090.0,123.4,123.99,123.38,123.99,15090.0
2018-11-30 12:10:00,123.96,124.04,123.85,123.96,79102.0,123.96,124.04,123.85,123.96,79102.0
2018-11-30 12:20:00,123.96,124.13,123.95,123.99,27891.0,123.96,124.13,123.95,123.99,27891.0
2018-11-30 12:30:00,123.96,124.0,123.46,123.48,19503.0,123.96,124.0,123.46,123.48,19503.0
2018-11-30 12:40:00,123.48,123.55,123.39,123.48,16635.0,123.48,123.55,123.39,123.48,16635.0
2018-11-30 12:50:00,123.43,123.47,123.18,123.2,13375.0,123.43,123.47,123.18,123.2,13375.0
2018-11-30 13:00:00,123.23,123.24,123.14,123.14,10398.0,123.23,123.24,123.14,123.14,10398.0
2018-11-30 13:10:00,123.16,123.26,123.01,123.26,20858.0,123.16,123.26,123.01,123.26,20858.0
2018-11-30 13:20:00,123.31,123.54,123.3,123.51,11066.0,123.31,123.54,123.3,123.51,11066.0
2018-11-30 13:30:00,123.53,124.0,123.53,123.88,29514.0,123.53,124.0,123.53,123.88,29514.0
2018-11-30 13:40:00,123.88,123.93,123.8,123.84,22308.0,123.88,123.93,123.8,123.84,22308.0
2018-11-30 13:50:00,123.89,124.15,123.88,123.97,76679.0,123.89,124.15,123.88,123.97,76679.0
2018-11-30 14:00:00,123.98,124.04,123.83,123.89,69464.0,123.98,124.04,123.83,123.89,69464.0
2018-11-30 14:10:00,123.88,124.21,123.86,124.07,20778.0,123.88,124.21,123.86,124.07,20778.0
2018-11-30 14:20:00,124.14,124.45,124.12,124.45,33690.0,124.14,124.45,124.12,124.45,33690.0
2018-11-30 14:30:00,124.45,124.45,124.28,124.29,40380.0,124.45,124.45,124.28,124.29,40380.0
2018-11-30 14:40:00,124.31,124.51,124.17,124.33,21428.0,124.31,124.51,124.17,124.33,21428.0
2018-11-30 14:50:00,124.34,124.6,124.33,124.45,31592.0,124.34,124.6,124.33,124.45,31592.0
2018-11-30 15:00:00,124.5,124.6,124.42,124.57,18489.0,124.5,124.6,124.42,124.57,18489.0
2018-11-30 15:10:00,124.55,124.68,124.5,124.63,35155.0,124.55,124.68,124.5,124.63,35155.0
2018-11-30 15:20:00,124.61,124.85,124.6,124.7,25015.0,124.61,124.85,124.6,124.7,25015.0
2018-11-30 15:30:00,124.72,124.85,124.65,124.84,36905.0,124.72,124.85,124.65,124.84,36905.0
2018-11-30 15:40:00,124.82,125.1,124.76,125.03,99744.0,124.82,125.1,124.76,125.03,99744.0
2018-11-30 15:50:00,125.02,125.25,124.12,125.05,398313.0,125.02,125.25,124.12,125.05,398313.0
2018-12-03 09:30:00,128.64,128.64,126.93,128.21,69306.0,128.64,128.64,126.93,128.21,69306.0
2018-12-03 09:40:00,128.21,129.01,128.0,128.94,58745.0,128.21,129.01,128.0,128.94,58745.0
2018-12-03 09:50:00,128.97,128.99,128.38,128.44,84219.0,128.97,128.99,128.38,128.44,84219.0
2018-12-03 10:00:00,128.48,128.52,128.1,128.37,56678.0,128.48,128.52,128.1,128.37,56678.0
2018-12-03 10:10:00,128.35,128.35,128.11,128.21,86190.0,128.35,128.35,128.11,128.21,86190.0
2018-12-03 10:20:00,128.27,128.55,128.16,128.25,37398.0,128.27,128.55,128.16,128.25,37398.0
2018-12-03 10:30:00,128.23,128.39,127.87,128.19,53517.0,128.23,128.39,127.87,128.19,53517.0
2018-12-03 10:40:00,128.21,128.21,127.49,127.56,16567.0,128.21,128.21,127.49,127.56,16567.0
2018-12-03 10:50:00,127.56,127.56,126.84,127.2,24781.0,127.56,127.56,126.84,127.2,24781.0
2018-12-03 11:00:00,127.18,127.38,127.07,127.26,17861.0,127.18,127.38,127.07,127.26,17861.0
2018-12-03 11:10:00,127.3,127.68,127.29,127.55,28968.0,127.3,127.68,127.29,127.55,28968.0
2018-12-03 11:20:00,127.56,127.69,127.46,127.69,24510.0,127.56,127.69,127.46,127.69,24510.0
2018-12-03 11:30:00,127.69,127.69,127.31,127.41,34291.0,127.69,127.69,127.31,127.41,34291.0
2018-12-03 11:40:00,127.43,127.56,127.39,127.47,25280.0,127.43,127.56,127.39,127.47,25280.0
2018-12-03 11:50:00,127.51,127.54,127.08,127.1,10209.0,127.51,127.54,127.08,127.1,10209.0
2018-12-03 12:00:00,127.16,127.56,127.16,127.52,14881.0,127.16,127.56,127.16,127.52,14881.0
2018-12-03 12:10:00,127.52,127.71,127.46,127.63,15359.0,127.52,127.71,127.46,127.63,15359.0
2018-12-03 12:20:00,127.66,127.86,127.58,127.81,17811.0,127.66,127.86,127.58,127.81,17811.0
2018-12-03 12:30:00,127.83,128.0,127.83,127.9,35302.0,127.83,128.0,127.83,127.9,35302.0
2018-12-03 12:40:00,127.86,127.88,127.82,127.88,12337.0,127.86,127.88,127.82,127.88,12337.0
2018-12-03 12:50:00,127.85,127.94,127.8,127.87,24556.0,127.85,127.94,127.8,127.87,24556.0
2018-12-03 13:00:00,127.9,128.0,127.55,127.56,41171.0,127.9,128.0,127.55,127.56,41171.0
2018-12-03 13:10:00,127.62,127.67,127.49,127.52,13590.0,127.62,127.67,127.49,127.52,13590.0
2018-12-03 13:20:00,127.52,127.62,127.36,127.45,8294.0,127.52,127.62,127.36,127.45,8294.0
2018-12-03 13:30:00,127.36,127.49,127.25,127.46,21747.0,127.36,127.49,127.25,127.46,21747.0
2018-12-03 13:40:00,127.45,127.45,127.24,127.31,16107.0,127.45,127.45,127.24,127.31,16107.0
2018-12-03 13:50:00,127.31,127.39,127.04,127.13,38595.0,127.31,127.39,127.04,127.13,38595.0
2018-12-03 14:00:00,127.04,127.43,127.04,127.4,35308.0,127.04,127.43,127.04,127.4,35308.0
2018-12-03 14:10:00,127.35,127.5,127.26,127.41,21802.0,127.35,127.5,127.26,127.41,21802.0
2018-12-03 14:20:00,127.45,127.5,127.38,127.47,31401.0,127.45,127.5,127.38,127.47,31401.0
2018-12-03 14:30:00,127.48,127.65,127.42,127.48,22849.0,127.48,127.65,127.42,127.48,22849.0
2018-12-03 14:40:00,127.49,127.69,127.46,127.69,19248.0,127.49,127.69,127.46,127.69,19248.0
2018-12-03 14:50:00,127.7,127.75,127.3,127.34,47850.0,127.7,127.75,127.3,127.34,47850.0
2018-12-03 15:00:00,127.42,127.57,127.26,127.5,21956.0,127.42,127.57,127.26,127.5,21956.0
2018-12-03 15:10:00,127.51,127.79,127.5,127.72,46176.0,127.51,127.79,127.5,127.72,46176.0
2018-12-03 15:20:00,127.72,127.85,127.67,127.74,36798.0,127.72,127.85,127.67,127.74,36798.0
2018-12-03 15:30:00,127.75,127.83,127.45,127.6,51045.0,127.75,127.83,127.45,127.6,51045.0
2018-12-03 15:40:00,127.64,127.66,127.05,127.07,65356.0,127.64,127.66,127.05,127.07,65356.0
2018-12-03 15:50:00,127.08,127.41,126.92,127.38,142081.0,127.08,127.41,126.92,127.38,142081.0
2018-12-04 09:30:00,127.19,127.89,126.95,127.34,24816.0,127.19,127.89,126.95,127.34,24816.0
2018-12-04 09:40:00,127.24,127.82,127.13,127.82,27112.0,127.24,127.82,127.13,127.82,27112.0
2018-12-04 09:50:00,127.82,127.82,126.95,126.95,25781.0,127.82,127.82,126.95,126.95,25781.0
2018-12-04 10:00:00,126.87,127.24,126.77,127.21,21970.0,126.87,127.24,126.77,127.21,21970.0
2018-12-04 10:10:00,127.22,127.39,127.06,127.09,22125.0,127.22,127.39,127.06,127.09,22125.0
2018-12-04 10:20:00,127.09,127.09,126.8,126.94,21897.0,127.09,127.09,126.8,126.94,21897.0
2018-12-04 10:30:00,126.92,126.97,126.55,126.81,20419.0,126.92,126.97,126.55,126.81,20419.0
2018-12-04 10:40:00,126.77,126.86,126.09,126.09,56005.0,126.77,126.86,126.09,126.09,56005.0
2018-12-04 10:50:00,126.14,126.22,125.75,125.96,32133.0,126.14,126.22,125.75,125.96,32133.0
2018-12-04 11:00:00,125.87,125.93,125.43,125.93,38563.0,125.87,125.93,125.43,125.93,38563.0
2018-12-04 11:10:00,125.93,126.02,125.68,125.69,23580.0,125.93,126.02,125.68,125.69,23580.0
2018-12-04 11:20:00,125.75,126.13,125.75,126.01,12307.0,125.75,126.13,125.75,126.01,12307.0
2018-12-04 11:30:00,126.0,126.03,125.84,125.93,13267.0,126.0,126.03,125.84,125.93,13267.0
2018-12-04 11:40:00,125.96,126.1,125.79,125.97,8445.0,125.96,126.1,125.79,125.97,8445.0
2018-12-04 11:50:00,125.99,126.01,125.36,125.36,13648.0,125.99,126.01,125.36,125.36,13648.0
2018-12-04 12:00:00,125.36,125.37,124.61,124.82,22790.0,125.36,125.37,124.61,124.82,22790.0
2018-12-04 12:10:00,124.84,124.84,124.13,124.23,13440.0,124.84,124.84,124.13,124.23,13440.0
2018-12-04 12:20:00,124.22,124.22,123.62,123.62,10578.0,124.22,124.22,123.62,123.62,10578.0
2018-12-04 12:30:00,123.62,124.64,123.25,124.47,92372.0,123.62,124.64,123.25,124.47,92372.0
2018-12-04 12:40:00,124.45,125.03,124.35,124.8,27730.0,124.45,125.03,124.35,124.8,27730.0
2018-12-04 12:50:00,124.78,124.95,124.69,124.9,21179.0,124.78,124.95,124.69,124.9,21179.0
2018-12-04 13:00:00,124.85,124.85,124.32,124.35,14392.0,124.85,124.85,124.32,124.35,14392.0
2018-12-04 13:10:00,124.24,124.63,124.18,124.39,17745.0,124.24,124.63,124.18,124.39,17745.0
2018-12-04 13:20:00,124.33,124.4,123.94,124.11,32203.0,124.33,124.4,123.94,124.11,32203.0
2018-12-04 13:30:00,124.1,124.18,123.72,123.72,28718.0,124.1,124.18,123.72,123.72,28718.0
2018-12-04 13:40:00,123.63,124.18,123.29,124.12,30149.0,123.63,124.18,123.29,124.12,30149.0
2018-12-04 13:50:00,124.12,124.27,123.74,124.27,19816.0,124.12,124.27,123.74,124.27,19816.0
2018-12-04 14:00:00,124.27,124.3,123.93,124.3,17568.0,124.27,124.3,123.93,124.3,17568.0
2018-12-04 14:10:00,124.26,124.54,124.21,124.33,12434.0,124.26,124.54,124.21,124.33,12434.0
2018-12-04 14:20:00,124.32,124.44,124.03,124.06,19431.0,124.32,124.44,124.03,124.06,19431.0
2018-12-04 14:30:00,124.08,124.48,124.08,124.35,29751.0,124.08,124.48,124.08,124.35,29751.0
2018-12-04 14:40:00,124.32,124.53,124.18,124.33,34272.0,124.32,124.53,124.18,124.33,34272.0
2018-12-04 14:50:00,124.3,124.3,123.67,123.76,22220.0,124.3,124.3,123.67,123.76,22220.0
2018-12-04 15:00:00,123.69,123.77,123.49,123.49,18482.0,123.69,123.77,123.49,123.49,18482.0
2018-12-04 15:10:00,123.49,123.78,123.26,123.58,25039.0,123.49,123.78,123.26,123.58,25039.0
2018-12-04 15:20:00,123.6,123.81,123.11,123.19,24097.0,123.6,123.81,123.11,123.19,24097.0
2018-12-04 15:30:00,123.13,123.62,123.13,123.18,58219.0,123.13,123.62,123.13,123.18,58219.0
2018-12-04 15:40:00,123.18,123.58,123.08,123.38,73128.0,123.18,123.58,123.08,123.38,73128.0
2018-12-04 15:50:00,123.38,123.47,123.04,123.16,188206.0,123.38,123.47,123.04,123.16,188206.0
2018-12-06 09:30:00,121.35,121.8,120.02,120.53,46304.0,121.35,121.8,120.02,120.53,46304.0
2018-12-06 09:40:00,120.38,120.72,120.13,120.49,39036.0,120.38,120.72,120.13,120.49,39036.0
2018-12-06 09:50:00,120.44,120.6,119.8,120.13,92652.0,120.44,120.6,119.8,120.13,92652.0
2018-12-06 10:00:00,120.13,120.49,119.77,120.22,28577.0,120.13,120.49,119.77,120.22,28577.0
2018-12-06 10:10:00,120.3,120.63,119.91,120.26,24634.0,120.3,120.63,119.91,120.26,24634.0
2018-12-06 10:20:00,120.26,120.69,120.15,120.68,69219.0,120.26,120.69,120.15,120.68,69219.0
2018-12-06 10:30:00,120.66,120.81,120.16,120.73,29281.0,120.66,120.81,120.16,120.73,29281.0
2018-12-06 10:40:00,120.81,121.24,120.31,120.39,33907.0,120.81,121.24,120.31,120.39,33907.0
2018-12-06 10:50:00,120.34,120.54,119.81,119.94,43050.0,120.34,120.54,119.81,119.94,43050.0
2018-12-06 11:00:00,119.85,119.92,119.57,119.71,18590.0,119.85,119.92,119.57,119.71,18590.0
2018-12-06 11:10:00,119.72,119.72,119.08,119.13,15289.0,119.72,119.72,119.08,119.13,15289.0
2018-12-06 11:20:00,119.06,119.1,118.35,118.76,19030.0,119.06,119.1,118.35,118.76,19030.0
2018-12-06 11:30:00,118.86,119.29,118.73,119.15,34244.0,118.86,119.29,118.73,119.15,34244.0
2018-12-06 11:40:00,119.08,119.88,119.07,119.63,37504.0,119.08,119.88,119.07,119.63,37504.0
2018-12-06 11:50:00,119.57,120.02,119.34,120.02,22607.0,119.57,120.02,119.34,120.02,22607.0
2018-12-06 12:00:00,119.98,119.98,119.53,119.8,17607.0,119.98,119.98,119.53,119.8,17607.0
2018-12-06 12:10:00,119.66,120.34,119.5,120.04,26112.0,119.66,120.34,119.5,120.04,26112.0
2018-12-06 12:20:00,119.96,120.51,119.72,120.51,20877.0,119.96,120.51,119.72,120.51,20877.0
2018-12-06 12:30:00,120.54,120.63,120.03,120.22,18342.0,120.54,120.63,120.03,120.22,18342.0
2018-12-06 12:40:00,120.22,120.73,120.14,120.51,17644.0,120.22,120.73,120.14,120.51,17644.0
2018-12-06 12:50:00,120.54,120.98,120.49,120.87,22156.0,120.54,120.98,120.49,120.87,22156.0
2018-12-06 13:00:00,120.92,120.94,120.61,120.63,30797.0,120.92,120.94,120.61,120.63,30797.0
2018-12-06 13:10:00,120.65,120.7,120.35,120.41,24490.0,120.65,120.7,120.35,120.41,24490.0
2018-12-06 13:20:00,120.37,120.73,120.22,120.43,37059.0,120.37,120.73,120.22,120.43,37059.0
2018-12-06 13:30:00,120.38,120.59,120.2,120.48,27018.0,120.38,120.59,120.2,120.48,27018.0
2018-12-06 13:40:00,120.48,121.21,120.48,121.2,21147.0,120.48,121.21,120.48,121.2,21147.0
2018-12-06 13:50:00,121.22,121.56,121.19,121.55,20805.0,121.22,121.56,121.19,121.55,20805.0
2018-12-06 14:00:00,121.6,121.7,121.09,121.18,18188.0,121.6,121.7,121.09,121.18,18188.0
2018-12-06 14:10:00,121.15,121.18,120.47,120.51,26968.0,121.15,121.18,120.47,120.51,26968.0
2018-12-06 14:20:00,120.51,120.9,120.4,120.83,16366.0,120.51,120.9,120.4,120.83,16366.0
2018-12-06 14:30:00,120.74,120.84,120.39,120.6,14037.0,120.74,120.84,120.39,120.6,14037.0
2018-12-06 14:40:00,120.62,120.86,120.01,120.13,15924.0,120.62,120.86,120.01,120.13,15924.0
2018-12-06 14:50:00,120.16,121.0,120.12,120.69,21460.0,120.16,121.0,120.12,120.69,21460.0
2018-12-06 15:00:00,120.73,121.07,120.26,120.45,14672.0,120.73,121.07,120.26,120.45,14672.0
2018-12-06 15:10:00,120.51,120.68,120.38,120.66,18438.0,120.51,120.68,120.38,120.66,18438.0
2018-12-06 15:20:00,120.64,120.83,120.35,120.62,20701.0,120.64,120.83,120.35,120.62,20701.0
2018-12-06 15:30:00,120.63,121.23,120.59,121.13,29897.0,120.63,121.23,120.59,121.13,29897.0
2018-12-06 15:40:00,121.08,121.55,120.92,121.45,52838.0,121.08,121.55,120.92,121.45,52838.0
2018-12-06 15:50:00,121.38,121.86,121.33,121.85,132815.0,121.38,121.86,121.33,121.85,132815.0
2018-12-07 09:30:00,121.04,121.7,120.64,121.41,16107.0,121.04,121.7,120.64,121.41,16107.0
2018-12-07 09:40:00,121.46,121.73,121.25,121.37,12386.0,121.46,121.73,121.25,121.37,12386.0
2018-12-07 09:50:00,121.29,121.81,121.14,121.43,12952.0,121.29,121.81,121.14,121.43,12952.0
2018-12-07 10:00:00,121.36,121.62,121.04,121.04,9794.0,121.36,121.62,121.04,121.04,9794.0
2018-12-07 10:10:00,120.99,121.08,120.0,120.08,11291.0,120.99,121.08,120.0,120.08,11291.0
2018-12-07 10:20:00,120.2,120.35,120.0,120.35,18500.0,120.2,120.35,120.0,120.35,18500.0
2018-12-07 10:30:00,120.29,120.41,119.68,119.71,61379.0,120.29,120.41,119.68,119.71,61379.0
2018-12-07 10:40:00,119.68,120.94,119.6,120.73,13798.0,119.68,120.94,119.6,120.73,13798.0
2018-12-07 10:50:00,120.65,121.04,120.48,121.0,16361.0,120.65,121.04,120.48,121.0,16361.0
2018-12-07 11:00:00,121.0,121.07,120.45,120.6,26947.0,121.0,121.07,120.45,120.6,26947.0
2018-12-07 11:10:00,120.63,120.76,120.31,120.4,18968.0,120.63,120.76,120.31,120.4,18968.0
2018-12-07 11:20:00,120.4,120.5,119.68,120.07,19136.0,120.4,120.5,119.68,120.07,19136.0
2018-12-07 11:30:00,120.03,120.5,119.9,120.38,22614.0,120.03,120.5,119.9,120.38,22614.0
2018-12-07 11:40:00,120.43,120.72,120.3,120.54,17358.0,120.43,120.72,120.3,120.54,17358.0
2018-12-07 11:50:00,120.5,120.5,119.53,119.53,26546.0,120.5,120.5,119.53,119.53,26546.0
2018-12-07 12:00:00,119.53,119.77,119.4,119.55,20558.0,119.53,119.77,119.4,119.55,20558.0
2018-12-07 12:10:00,119.56,119.93,119.2,119.28,90156.0,119.56,119.93,119.2,119.28,90156.0
2018-12-07 12:20:00,119.22,119.44,119.08,119.19,16778.0,119.22,119.44,119.08,119.19,16778.0
2018-12-07 12:30:00,119.2,119.2,118.53,118.56,21934.0,119.2,119.2,118.53,118.56,21934.0
2018-12-07 12:40:00,118.61,118.62,118.28,118.53,44614.0,118.61,118.62,118.28,118.53,44614.0
2018-12-07 12:50:00,118.55,119.17,118.55,119.12,21247.0,118.55,119.17,118.55,119.12,21247.0
2018-12-07 13:00:00,119.13,119.42,118.66,118.66,17655.0,119.13,119.42,118.66,118.66,17655.0
2018-12-07 13:10:00,118.73,118.73,118.34,118.45,14616.0,118.73,118.73,118.34,118.45,14616.0
2018-12-07 13:20:00,118.47,118.95,118.47,118.82,12800.0,118.47,118.95,118.47,118.82,12800.0
2018-12-07 13:30:00,118.84,118.88,118.41,118.5,5800.0,118.84,118.88,118.41,118.5,5800.0
2018-12-07 13:40:00,118.48,118.86,118.43,118.56,7780.0,118.48,118.86,118.43,118.56,7780.0
2018-12-07 13:50:00,118.53,118.64,118.31,118.31,7001.0,118.53,118.64,118.31,118.31,7001.0
2018-12-07 14:00:00,118.25,118.32,118.02,118.02,9350.0,118.25,118.32,118.02,118.02,9350.0
2018-12-07 14:10:00,117.98,118.57,117.85,118.55,11569.0,117.98,118.57,117.85,118.55,11569.0
2018-12-07 14:20:00,118.66,118.68,118.25,118.47,7300.0,118.66,118.68,118.25,118.47,7300.0
2018-12-07 14:30:00,118.45,118.57,118.25,118.25,12491.0,118.45,118.57,118.25,118.25,12491.0
2018-12-07 14:40:00,118.2,118.31,117.57,117.91,28039.0,118.2,118.31,117.57,117.91,28039.0
2018-12-07 14:50:00,117.95,118.06,117.21,117.29,24749.0,117.95,118.06,117.21,117.29,24749.0
2018-12-07 15:00:00,117.36,117.63,117.04,117.62,14166.0,117.36,117.63,117.04,117.62,14166.0
2018-12-07 15:10:00,117.63,117.78,117.35,117.61,28160.0,117.63,117.78,117.35,117.61,28160.0
2018-12-07 15:20:00,117.61,118.36,117.52,118.24,27200.0,117.61,118.36,117.52,118.24,27200.0
2018-12-07 15:30:00,118.24,118.86,118.02,118.37,33768.0,118.24,118.86,118.02,118.37,33768.0
2018-12-07 15:40:00,118.27,118.62,117.84,117.84,48243.0,118.27,118.62,117.84,117.84,48243.0
2018-12-07 15:50:00,117.88,118.49,117.77,117.96,158807.0,117.88,118.49,117.77,117.96,158807.0
2018-12-10 09:30:00,118.6,119.34,117.89,118.62,30775.0,118.6,119.34,117.89,118.62,30775.0
2018-12-10 09:40:00,118.59,119.0,117.86,117.93,21888.0,118.59,119.0,117.86,117.93,21888.0
2018-12-10 09:50:00,117.84,117.94,117.22,117.3,15707.0,117.84,117.94,117.22,117.3,15707.0
2018-12-10 10:00:00,117.16,117.52,117.09,117.36,12921.0,117.16,117.52,117.09,117.36,12921.0
2018-12-10 10:10:00,117.31,118.37,117.22,118.37,14693.0,117.31,118.37,117.22,118.37,14693.0
2018-12-10 10:20:00,118.36,118.61,117.84,117.93,29129.0,118.36,118.61,117.84,117.93,29129.0
2018-12-10 10:30:00,117.86,118.1,117.27,117.28,21023.0,117.86,118.1,117.27,117.28,21023.0
2018-12-10 10:40:00,117.21,117.32,116.79,117.3,18123.0,117.21,117.32,116.79,117.3,18123.0
2018-12-10 10:50:00,117.22,117.41,116.41,116.52,23056.0,117.22,117.41,116.41,116.52,23056.0
2018-12-10 11:00:00,116.56,116.56,115.94,116.13,11684.0,116.56,116.56,115.94,116.13,11684.0
2018-12-10 11:10:00,116.06,116.43,115.91,115.92,65095.0,116.06,116.43,115.91,115.92,65095.0
2018-12-10 11:20:00,115.82,116.41,115.73,116.34,22107.0,115.82,116.41,115.73,116.34,22107.0
2018-12-10 11:30:00,116.45,117.09,116.38,117.06,11051.0,116.45,117.09,116.38,117.06,11051.0
2018-12-10 11:40:00,117.0,117.43,116.85,117.18,13905.0,117.0,117.43,116.85,117.18,13905.0
2018-12-10 11:50:00,117.17,117.48,116.85,116.96,16995.0,117.17,117.48,116.85,116.96,16995.0
2018-12-10 12:00:00,116.99,117.05,116.58,116.63,12963.0,116.99,117.05,116.58,116.63,12963.0
2018-12-10 12:10:00,116.67,117.14,116.59,116.73,11150.0,116.67,117.14,116.59,116.73,11150.0
2018-12-10 12:20:00,116.73,116.87,116.56,116.75,8200.0,116.73,116.87,116.56,116.75,8200.0
2018-12-10 12:30:00,116.62,117.44,116.6,117.33,10494.0,116.62,117.44,116.6,117.33,10494.0
2018-12-10 12:40:00,117.39,117.85,117.36,117.78,15656.0,117.39,117.85,117.36,117.78,15656.0
2018-12-10 12:50:00,117.72,117.85,117.67,117.78,15822.0,117.72,117.85,117.67,117.78,15822.0
2018-12-10 13:00:00,117.77,117.91,117.59,117.71,19586.0,117.77,117.91,117.59,117.71,19586.0
2018-12-10 13:10:00,117.69,117.98,117.63,117.91,18488.0,117.69,117.98,117.63,117.91,18488.0
2018-12-10 13:20:00,117.96,117.97,117.46,117.46,9762.0,117.96,117.97,117.46,117.46,9762.0
2018-12-10 13:30:00,117.43,118.15,117.42,117.79,12794.0,117.43,118.15,117.42,117.79,12794.0
2018-12-10 13:40:00,117.79,117.95,117.69,117.92,10777.0,117.79,117.95,117.69,117.92,10777.0
2018-12-10 13:50:00,117.96,118.15,117.92,117.92,18095.0,117.96,118.15,117.92,117.92,18095.0
2018-12-10 14:00:00,117.93,118.23,117.92,118.13,13925.0,117.93,118.23,117.92,118.13,13925.0
2018-12-10 14:10:00,118.15,118.24,117.85,117.91,20229.0,118.15,118.24,117.85,117.91,20229.0
2018-12-10 14:20:00,117.91,118.15,117.77,118.07,14811.0,117.91,118.15,117.77,118.07,14811.0
2018-12-10 14:30:00,118.12,118.56,118.12,118.46,11936.0,118.12,118.56,118.12,118.46,11936.0
2018-12-10 14:40:00,118.45,118.53,118.32,118.39,14292.0,118.45,118.53,118.32,118.39,14292.0
2018-12-10 14:50:00,118.37,118.62,118.31,118.44,34719.0,118.37,118.62,118.31,118.44,34719.0
2018-12-10 15:00:00,118.42,118.66,118.26,118.59,27569.0,118.42,118.66,118.26,118.59,27569.0
2018-12-10 15:10:00,118.57,118.61,118.13,118.2,29946.0,118.57,118.61,118.13,118.2,29946.0
2018-12-10 15:20:00,118.23,118.61,118.19,118.6,23082.0,118.23,118.61,118.19,118.6,23082.0
2018-12-10 15:30:00,118.61,119.21,118.61,119.12,44079.0,118.61,119.21,118.61,119.12,44079.0
2018-12-10 15:40:00,119.13,119.26,118.98,119.08,82487.0,119.13,119.26,118.98,119.08,82487.0
2018-12-10 15:50:00,119.08,119.22,119.03,119.11,137292.0,119.08,119.22,119.03,119.11,137292.0
2018-12-11 09:30:00,120.11,121.35,120.11,120.68,22006.0,120.11,121.35,120.11,120.68,22006.0
2018-12-11 09:40:00,120.75,120.97,120.2,120.58,10907.0,120.75,120.97,120.2,120.58,10907.0
2018-12-11 09:50:00,120.5,120.92,120.29,120.62,14102.0,120.5,120.92,120.29,120.62,14102.0
2018-12-11 10:00:00,120.69,121.55,120.69,121.4,24584.0,120.69,121.55,120.69,121.4,24584.0
2018-12-11 10:10:00,121.48,121.48,120.67,121.0,99980.0,121.48,121.48,120.67,121.0,99980.0
2018-12-11 10:20:00,121.07,121.2,120.71,121.0,39616.0,121.07,121.2,120.71,121.0,39616.0
2018-12-11 10:30:00,121.0,121.4,120.71,121.4,17189.0,121.0,121.4,120.71,121.4,17189.0
2018-12-11 10:40:00,121.4,121.77,121.35,121.61,51387.0,121.4,121.77,121.35,121.61,51387.0
2018-12-11 10:50:00,121.58,121.84,121.51,121.83,26202.0,121.58,121.84,121.51,121.83,26202.0
2018-12-11 11:00:00,121.83,121.83,121.18,121.65,21516.0,121.83,121.83,121.18,121.65,21516.0
2018-12-11 11:10:00,121.63,121.76,121.31,121.57,33889.0,121.63,121.76,121.31,121.57,33889.0
2018-12-11 11:20:00,121.6,121.62,121.09,121.39,36602.0,121.6,121.62,121.09,121.39,36602.0
2018-12-11 11:30:00,121.36,121.48,121.0,121.18,27294.0,121.36,121.48,121.0,121.18,27294.0
2018-12-11 11:40:00,121.14,121.16,120.87,121.05,53166.0,121.14,121.16,120.87,121.05,53166.0
2018-12-11 11:50:00,121.07,121.83,121.0,121.73,19149.0,121.07,121.83,121.0,121.73,19149.0
2018-12-11 12:00:00,121.65,121.74,120.77,121.0,21990.0,121.65,121.74,120.77,121.0,21990.0
2018-12-11 12:10:00,120.97,121.21,120.82,121.0,22445.0,120.97,121.21,120.82,121.0,22445.0
2018-12-11 12:20:00,120.99,121.55,120.99,121.47,26017.0,120.99,121.55,120.99,121.47,26017.0
2018-12-11 12:30:00,121.44,121.65,121.38,121.52,21067.0,121.44,121.65,121.38,121.52,21067.0
2018-12-11 12:40:00,121.52,121.79,121.48,121.53,19417.0,121.52,121.79,121.48,121.53,19417.0
2018-12-11 12:50:00,121.53,121.61,121.4,121.54,18637.0,121.53,121.61,121.4,121.54,18637.0
2018-12-11 13:00:00,121.52,121.71,121.44,121.63,16983.0,121.52,121.71,121.44,121.63,16983.0
2018-12-11 13:10:00,121.63,121.69,121.31,121.58,21565.0,121.63,121.69,121.31,121.58,21565.0
2018-12-11 13:20:00,121.52,121.73,121.43,121.54,15368.0,121.52,121.73,121.43,121.54,15368.0
2018-12-11 13:30:00,121.5,121.58,121.31,121.49,21918.0,121.5,121.58,121.31,121.49,21918.0
2018-12-11 13:40:00,121.49,121.5,121.06,121.19,32802.0,121.49,121.5,121.06,121.19,32802.0
2018-12-11 13:50:00,121.23,121.29,121.0,121.02,42742.0,121.23,121.29,121.0,121.02,42742.0
2018-12-11 14:00:00,120.98,121.29,120.97,121.16,25339.0,120.98,121.29,120.97,121.16,25339.0
2018-12-11 14:10:00,121.17,121.5,121.03,121.48,29303.0,121.17,121.5,121.03,121.48,29303.0
2018-12-11 14:20:00,121.44,122.1,121.37,122.01,26952.0,121.44,122.1,121.37,122.01,26952.0
2018-12-11 14:30:00,122.01,122.17,121.35,121.5,24758.0,122.01,122.17,121.35,121.5,24758.0
2018-12-11 14:40:00,121.52,121.97,121.47,121.7,20078.0,121.52,121.97,121.47,121.7,20078.0
2018-12-11 14:50:00,121.7,121.82,121.5,121.62,23196.0,121.7,121.82,121.5,121.62,23196.0
2018-12-11 15:00:00,121.65,121.84,121.33,121.81,31167.0,121.65,121.84,121.33,121.81,31167.0
2018-12-11 15:10:00,121.79,122.34,121.75,121.92,30940.0,121.79,122.34,121.75,121.92,30940.0
2018-12-11 15:20:00,121.94,122.04,121.7,121.7,27143.0,121.94,122.04,121.7,121.7,27143.0
2018-12-11 15:30:00,121.67,122.11,121.62,121.68,39266.0,121.67,122.11,121.62,121.68,39266.0
2018-12-11 15:40:00,121.64,121.82,121.48,121.73,72731.0,121.64,121.82,121.48,121.73,72731.0
2018-12-11 15:50:00,121.7,121.71,121.41,121.5,148243.0,121.7,121.71,121.41,121.5,148243.0
2018-12-12 09:30:00,122.52,124.09,122.35,123.47,31309.0,122.52,124.09,122.35,123.47,31309.0
2018-12-12 09:40:00,123.45,123.45,122.36,122.7,18929.0,123.45,123.45,122.36,122.7,18929.0
2018-12-12 09:50:00,122.7,123.38,122.55,123.34,18334.0,122.7,123.38,122.55,123.34,18334.0
2018-12-12 10:00:00,123.38,123.5,122.8,123.46,13445.0,123.38,123.5,122.8,123.46,13445.0
2018-12-12 10:10:00,123.46,124.38,123.24,124.33,26018.0,123.46,124.38,123.24,124.33,26018.0
2018-12-12 10:20:00,124.33,124.49,124.07,124.13,36765.0,124.33,124.49,124.07,124.13,36765.0
2018-12-12 10:30:00,124.09,124.34,123.96,124.01,29056.0,124.09,124.34,123.96,124.01,29056.0
2018-12-12 10:40:00,123.97,124.65,123.97,124.22,18732.0,123.97,124.65,123.97,124.22,18732.0
2018-12-12 10:50:00,124.3,124.88,124.22,124.44,42562.0,124.3,124.88,124.22,124.44,42562.0
2018-12-12 11:00:00,124.48,124.79,124.23,124.78,19780.0,124.48,124.79,124.23,124.78,19780.0
2018-12-12 11:10:00,124.74,125.01,124.49,124.8,14509.0,124.74,125.01,124.49,124.8,14509.0
2018-12-12 11:20:00,124.79,125.0,124.64,124.68,12797.0,124.79,125.0,124.64,124.68,12797.0
2018-12-12 11:30:00,124.72,124.76,124.17,124.24,9509.0,124.72,124.76,124.17,124.24,9509.0
2018-12-12 11:40:00,124.26,124.81,124.25,124.81,10982.0,124.26,124.81,124.25,124.81,10982.0
2018-12-12 11:50:00,124.74,125.03,124.63,124.85,17991.0,124.74,125.03,124.63,124.85,17991.0
2018-12-12 12:00:00,124.92,125.03,124.6,124.69,14835.0,124.92,125.03,124.6,124.69,14835.0
2018-12-12 12:10:00,124.77,124.85,124.61,124.76,19041.0,124.77,124.85,124.61,124.76,19041.0
2018-12-12 12:20:00,124.74,124.9,124.67,124.89,15403.0,124.74,124.9,124.67,124.89,15403.0
2018-12-12 12:30:00,124.89,124.93,124.48,124.51,13900.0,124.89,124.93,124.48,124.51,13900.0
2018-12-12 12:40:00,124.56,124.69,124.49,124.59,16007.0,124.56,124.69,124.49,124.59,16007.0
2018-12-12 12:50:00,124.62,124.74,124.54,124.62,15273.0,124.62,124.74,124.54,124.62,15273.0
2018-12-12 13:00:00,124.61,124.63,124.42,124.46,14934.0,124.61,124.63,124.42,124.46,14934.0
2018-12-12 13:10:00,124.46,124.62,124.37,124.58,17298.0,124.46,124.62,124.37,124.58,17298.0
2018-12-12 13:20:00,124.61,124.67,124.41,124.45,41650.0,124.61,124.67,124.41,124.45,41650.0
2018-12-12 13:30:00,124.48,124.57,124.33,124.4,88592.0,124.48,124.57,124.33,124.4,88592.0
2018-12-12 13:40:00,124.42,124.55,124.21,124.51,14707.0,124.42,124.55,124.21,124.51,14707.0
2018-12-12 13:50:00,124.49,124.55,124.17,124.28,7939.0,124.49,124.55,124.17,124.28,7939.0
2018-12-12 14:00:00,124.28,124.29,123.53,123.56,16440.0,124.28,124.29,123.53,123.56,16440.0
2018-12-12 14:10:00,123.51,123.59,123.25,123.59,52062.0,123.51,123.59,123.25,123.59,52062.0
2018-12-12 14:20:00,123.65,123.65,122.61,122.65,26718.0,123.65,123.65,122.61,122.65,26718.0
2018-12-12 14:30:00,122.63,123.05,122.34,122.93,31689.0,122.63,123.05,122.34,122.93,31689.0
2018-12-12 14:40:00,122.96,123.0,122.1,122.15,22887.0,122.96,123.0,122.1,122.15,22887.0
2018-12-12 14:50:00,122.15,122.65,122.1,122.52,25858.0,122.15,122.65,122.1,122.52,25858.0
2018-12-12 15:00:00,122.47,122.85,122.34,122.85,13407.0,122.47,122.85,122.34,122.85,13407.0
2018-12-12 15:10:00,122.9,123.11,122.55,122.64,18887.0,122.9,123.11,122.55,122.64,18887.0
2018-12-12 15:20:00,122.65,122.83,122.57,122.69,19710.0,122.65,122.83,122.57,122.69,19710.0
2018-12-12 15:30:00,122.72,123.07,122.65,123.0,26784.0,122.72,123.07,122.65,123.0,26784.0
2018-12-12 15:40:00,123.01,123.13,122.75,122.88,85012.0,123.01,123.13,122.75,122.88,85012.0
2018-12-12 15:50:00,122.87,122.91,122.27,122.34,129997.0,122.87,122.91,122.27,122.34,129997.0
2018-12-13 09:30:00,122.73,123.71,122.73,123.67,17392.0,122.73,123.71,122.73,123.67,17392.0
2018-12-13 09:40:00,123.72,123.82,122.54,122.54,7182.0,123.72,123.82,122.54,122.54,7182.0
2018-12-13 09:50:00,122.53,122.78,122.27,122.65,8081.0,122.53,122.78,122.27,122.65,8081.0
2018-12-13 10:00:00,122.7,122.96,122.52,122.52,18954.0,122.7,122.96,122.52,122.52,18954.0
2018-12-13 10:10:00,122.58,122.86,122.31,122.36,11650.0,122.58,122.86,122.31,122.36,11650.0
2018-12-13 10:20:00,122.37,123.0,122.32,122.36,10970.0,122.37,123.0,122.32,122.36,10970.0
2018-12-13 10:30:00,122.29,122.4,121.78,121.95,12977.0,122.29,122.4,121.78,121.95,12977.0
2018-12-13 10:40:00,121.87,121.97,121.26,121.57,9145.0,121.87,121.97,121.26,121.57,9145.0
2018-12-13 10:50:00,121.66,121.66,121.02,121.35,16587.0,121.66,121.66,121.02,121.35,16587.0
2018-12-13 11:00:00,121.31,121.38,120.88,121.34,6076.0,121.31,121.38,120.88,121.34,6076.0
2018-12-13 11:10:00,121.2,121.27,120.45,120.48,32200.0,121.2,121.27,120.45,120.48,32200.0
2018-12-13 11:20:00,120.51,120.76,120.39,120.59,8008.0,120.51,120.76,120.39,120.59,8008.0
2018-12-13 11:30:00,120.5,120.89,120.44,120.89,6074.0,120.5,120.89,120.44,120.89,6074.0
2018-12-13 11:40:00,120.84,121.08,120.57,120.72,31886.0,120.84,121.08,120.57,120.72,31886.0
2018-12-13 11:50:00,120.62,120.64,120.18,120.19,7237.0,120.62,120.64,120.18,120.19,7237.0
2018-12-13 12:00:00,120.2,120.49,119.96,120.26,6611.0,120.2,120.49,119.96,120.26,6611.0
2018-12-13 12:10:00,120.41,120.5,120.11,120.19,4830.0,120.41,120.5,120.11,120.19,4830.0
2018-12-13 12:20:00,120.07,120.1,119.73,119.87,6324.0,120.07,120.1,119.73,119.87,6324.0
2018-12-13 12:30:00,119.91,120.19,119.77,120.0,7959.0,119.91,120.19,119.77,120.0,7959.0
2018-12-13 12:40:00,119.99,120.07,119.61,119.8,12915.0,119.99,120.07,119.61,119.8,12915.0
2018-12-13 12:50:00,119.83,119.96,119.61,119.79,6400.0,119.83,119.96,119.61,119.79,6400.0
2018-12-13 13:00:00,119.8,119.91,119.61,119.81,7700.0,119.8,119.91,119.61,119.81,7700.0
2018-12-13 13:10:00,119.86,120.29,119.77,120.14,13765.0,119.86,120.29,119.77,120.14,13765.0
2018-12-13 13:20:00,120.21,120.57,120.14,120.44,13063.0,120.21,120.57,120.14,120.44,13063.0
2018-12-13 13:30:00,120.39,120.85,120.3,120.85,16201.0,120.39,120.85,120.3,120.85,16201.0
2018-12-13 13:40:00,120.95,121.13,120.57,120.58,9097.0,120.95,121.13,120.57,120.58,9097.0
2018-12-13 13:50:00,120.56,120.77,120.38,120.74,9450.0,120.56,120.77,120.38,120.74,9450.0
2018-12-13 14:00:00,120.71,120.78,120.22,120.22,7686.0,120.71,120.78,120.22,120.22,7686.0
2018-12-13 14:10:00,120.21,120.63,120.06,120.61,9607.0,120.21,120.63,120.06,120.61,9607.0
2018-12-13 14:20:00,120.57,120.62,120.23,120.62,6097.0,120.57,120.62,120.23,120.62,6097.0
2018-12-13 14:30:00,120.57,120.8,120.31,120.72,8658.0,120.57,120.8,120.31,120.72,8658.0
2018-12-13 14:40:00,120.67,120.89,120.55,120.78,9949.0,120.67,120.89,120.55,120.78,9949.0
2018-12-13 14:50:00,120.82,121.25,120.82,121.14,10800.0,120.82,121.25,120.82,121.14,10800.0
2018-12-13 15:00:00,121.14,121.14,120.66,120.66,9153.0,121.14,121.14,120.66,120.66,9153.0
2018-12-13 15:10:00,120.67,121.22,120.59,121.1,17902.0,120.67,121.22,120.59,121.1,17902.0
2018-12-13 15:20:00,121.11,121.45,121.11,121.29,21812.0,121.11,121.45,121.11,121.29,21812.0
2018-12-13 15:30:00,121.3,121.46,121.1,121.34,28588.0,121.3,121.46,121.1,121.34,28588.0
2018-12-13 15:40:00,121.29,121.85,121.23,121.52,36545.0,121.29,121.85,121.23,121.52,36545.0
2018-12-13 15:50:00,121.51,121.66,121.41,121.51,87776.0,121.51,121.66,121.41,121.51,87776.0
2018-12-14 09:30:00,120.71,120.71,119.52,119.59,19517.0,120.71,120.71,119.52,119.59,19517.0
2018-12-14 09:40:00,119.52,120.48,119.21,119.94,26664.0,119.52,120.48,119.21,119.94,26664.0
2018-12-14 09:50:00,119.91,120.26,119.81,120.06,32241.0,119.91,120.26,119.81,120.06,32241.0
2018-12-14 10:00:00,120.05,120.4,120.0,120.33,31723.0,120.05,120.4,120.0,120.33,31723.0
2018-12-14 10:10:00,120.29,120.51,119.92,120.29,18149.0,120.29,120.51,119.92,120.29,18149.0
2018-12-14 10:20:00,120.23,120.38,119.87,120.0,16000.0,120.23,120.38,119.87,120.0,16000.0
2018-12-14 10:30:00,119.97,120.19,119.76,120.07,13534.0,119.97,120.19,119.76,120.07,13534.0
2018-12-14 10:40:00,120.05,120.21,119.84,120.04,15433.0,120.05,120.21,119.84,120.04,15433.0
2018-12-14 10:50:00,120.03,120.4,119.83,119.85,11200.0,120.03,120.4,119.83,119.85,11200.0
2018-12-14 11:00:00,119.85,120.17,119.85,120.04,15116.0,119.85,120.17,119.85,120.04,15116.0
2018-12-14 11:10:00,119.98,120.06,119.77,119.79,13619.0,119.98,120.06,119.77,119.79,13619.0
2018-12-14 11:20:00,119.78,119.84,119.19,119.2,11147.0,119.78,119.84,119.19,119.2,11147.0
2018-12-14 11:30:00,119.23,119.62,119.22,119.33,9184.0,119.23,119.62,119.22,119.33,9184.0
2018-12-14 11:40:00,119.35,119.44,118.78,118.92,9700.0,119.35,119.44,118.78,118.92,9700.0
2018-12-14 11:50:00,118.88,118.88,118.36,118.37,9143.0,118.88,118.88,118.36,118.37,9143.0
2018-12-14 12:00:00,118.4,118.62,118.34,118.54,10486.0,118.4,118.62,118.34,118.54,10486.0
2018-12-14 12:10:00,118.54,118.63,118.31,118.6,9500.0,118.54,118.63,118.31,118.6,9500.0
2018-12-14 12:20:00,118.62,118.89,118.58,118.75,10000.0,118.62,118.89,118.58,118.75,10000.0
2018-12-14 12:30:00,118.81,118.97,118.61,118.64,8835.0,118.81,118.97,118.61,118.64,8835.0
2018-12-14 12:40:00,118.63,118.63,118.22,118.45,7369.0,118.63,118.63,118.22,118.45,7369.0
2018-12-14 12:50:00,118.47,118.9,118.47,118.76,12652.0,118.47,118.9,118.47,118.76,12652.0
2018-12-14 13:00:00,118.76,119.05,118.71,119.04,29338.0,118.76,119.05,118.71,119.04,29338.0
2018-12-14 13:10:00,119.0,119.15,118.86,118.9,66658.0,119.0,119.15,118.86,118.9,66658.0
2018-12-14 13:20:00,118.93,119.03,118.76,118.84,99207.0,118.93,119.03,118.76,118.84,99207.0
2018-12-14 13:30:00,118.79,118.81,118.24,118.43,35037.0,118.79,118.81,118.24,118.43,35037.0
2018-12-14 13:40:00,118.34,118.69,118.34,118.45,12211.0,118.34,118.69,118.34,118.45,12211.0
2018-12-14 13:50:00,118.44,118.53,118.03,118.04,11384.0,118.44,118.53,118.03,118.04,11384.0
2018-12-14 14:00:00,118.05,118.43,118.0,118.3,9410.0,118.05,118.43,118.0,118.3,9410.0
2018-12-14 14:10:00,118.27,118.6,117.98,118.57,84350.0,118.27,118.6,117.98,118.57,84350.0
2018-12-14 14:20:00,118.57,118.72,118.3,118.5,15124.0,118.57,118.72,118.3,118.5,15124.0
2018-12-14 14:30:00,118.44,118.46,117.89,117.89,11029.0,118.44,118.46,117.89,117.89,11029.0
2018-12-14 14:40:00,117.92,118.03,117.75,117.87,11798.0,117.92,118.03,117.75,117.87,11798.0
2018-12-14 14:50:00,117.89,118.19,117.74,118.07,63335.0,117.89,118.19,117.74,118.07,63335.0
2018-12-14 15:00:00,118.08,118.31,117.74,117.74,13136.0,118.08,118.31,117.74,117.74,13136.0
2018-12-14 15:10:00,117.78,118.26,117.78,118.04,71823.0,117.78,118.26,117.78,118.04,71823.0
2018-12-14 15:20:00,118.05,118.08,117.82,117.95,19515.0,118.05,118.08,117.82,117.95,19515.0
2018-12-14 15:30:00,118.0,118.01,117.64,117.77,14606.0,118.0,118.01,117.64,117.77,14606.0
2018-12-14 15:40:00,117.76,117.9,117.6,117.78,36970.0,117.76,117.9,117.6,117.78,36970.0
2018-12-14 15:50:00,117.81,118.15,117.76,118.0,88517.0,117.81,118.15,117.76,118.0,88517.0
2018-12-17 09:30:00,117.5,117.5,115.27,115.3,28087.0,117.5,117.5,115.27,115.3,28087.0
2018-12-17 09:40:00,115.47,115.64,115.06,115.27,28468.0,115.47,115.64,115.06,115.27,28468.0
2018-12-17 09:50:00,115.23,116.04,115.1,116.04,14389.0,115.23,116.04,115.1,116.04,14389.0
2018-12-17 10:00:00,116.05,116.95,115.58,115.81,126500.0,116.05,116.95,115.58,115.81,126500.0
2018-12-17 10:10:00,115.73,116.51,115.71,116.14,82909.0,115.73,116.51,115.71,116.14,82909.0
2018-12-17 10:20:00,116.25,116.88,115.96,116.37,11638.0,116.25,116.88,115.96,116.37,11638.0
2018-12-17 10:30:00,116.61,116.61,115.84,115.92,9361.0,116.61,116.61,115.84,115.92,9361.0
2018-12-17 10:40:00,115.84,116.84,115.83,116.79,5657.0,115.84,116.84,115.83,116.79,5657.0
2018-12-17 10:50:00,116.65,116.85,116.39,116.66,81569.0,116.65,116.85,116.39,116.66,81569.0
2018-12-17 11:00:00,116.62,117.69,116.53,117.66,46986.0,116.62,117.69,116.53,117.66,46986.0
2018-12-17 11:10:00,117.68,117.95,117.53,117.6,8099.0,117.68,117.95,117.53,117.6,8099.0
2018-12-17 11:20:00,117.66,118.01,117.46,117.57,9148.0,117.66,118.01,117.46,117.57,9148.0
2018-12-17 11:30:00,117.49,117.49,116.95,117.05,6761.0,117.49,117.49,116.95,117.05,6761.0
2018-12-17 11:40:00,117.06,117.33,116.75,117.29,10919.0,117.06,117.33,116.75,117.29,10919.0
2018-12-17 11:50:00,117.32,117.65,117.19,117.59,9047.0,117.32,117.65,117.19,117.59,9047.0
2018-12-17 12:00:00,117.56,118.04,117.56,117.78,11998.0,117.56,118.04,117.56,117.78,11998.0
2018-12-17 12:10:00,117.76,117.83,117.32,117.5,18777.0,117.76,117.83,117.32,117.5,18777.0
2018-12-17 12:20:00,117.49,117.59,116.9,116.9,13410.0,117.49,117.59,116.9,116.9,13410.0
2018-12-17 12:30:00,116.95,116.99,116.51,116.7,7383.0,116.95,116.99,116.51,116.7,7383.0
2018-12-17 12:40:00,116.69,116.82,116.52,116.77,5352.0,116.69,116.82,116.52,116.77,5352.0
2018-12-17 12:50:00,116.71,116.71,115.99,116.04,7614.0,116.71,116.71,115.99,116.04,7614.0
2018-12-17 13:00:00,116.02,116.45,115.89,116.39,14557.0,116.02,116.45,115.89,116.39,14557.0
2018-12-17 13:10:00,116.43,116.45,116.11,116.2,6139.0,116.43,116.45,116.11,116.2,6139.0
2018-12-17 13:20:00,116.15,116.33,115.86,116.08,11338.0,116.15,116.33,115.86,116.08,11338.0
2018-12-17 13:30:00,116.05,116.27,115.37,115.56,12480.0,116.05,116.27,115.37,115.56,12480.0
2018-12-17 13:40:00,115.52,115.76,115.36,115.37,12336.0,115.52,115.76,115.36,115.37,12336.0
2018-12-17 13:50:00,115.35,115.75,115.26,115.45,14344.0,115.35,115.75,115.26,115.45,14344.0
2018-12-17 14:00:00,115.47,115.57,115.25,115.25,10277.0,115.47,115.57,115.25,115.25,10277.0
2018-12-17 14:10:00,115.32,115.79,115.28,115.77,12454.0,115.32,115.79,115.28,115.77,12454.0
2018-12-17 14:20:00,115.68,115.97,115.5,115.59,10654.0,115.68,115.97,115.5,115.59,10654.0
2018-12-17 14:30:00,115.61,115.81,115.53,115.73,10863.0,115.61,115.81,115.53,115.73,10863.0
2018-12-17 14:40:00,115.75,116.18,115.75,115.96,11154.0,115.75,116.18,115.75,115.96,11154.0
2018-12-17 14:50:00,115.99,116.07,115.74,115.98,17403.0,115.99,116.07,115.74,115.98,17403.0
2018-12-17 15:00:00,116.0,116.05,115.61,115.61,18941.0,116.0,116.05,115.61,115.61,18941.0
2018-12-17 15:10:00,115.57,116.0,115.41,115.49,25615.0,115.57,116.0,115.41,115.49,25615.0
2018-12-17 15:20:00,115.51,115.54,114.96,115.13,18420.0,115.51,115.54,114.96,115.13,18420.0
2018-12-17 15:30:00,115.15,115.41,114.93,115.16,29247.0,115.15,115.41,114.93,115.16,29247.0
2018-12-17 15:40:00,115.11,115.68,114.91,115.1,65530.0,115.11,115.68,114.91,115.1,65530.0
2018-12-17 15:50:00,115.1,116.01,114.99,115.72,215306.0,115.1,116.01,114.99,115.72,215306.0
2018-12-18 09:30:00,116.24,116.99,115.62,115.64,13716.0,116.24,116.99,115.62,115.64,13716.0
2018-12-18 09:40:00,115.47,115.81,115.21,115.53,18910.0,115.47,115.81,115.21,115.53,18910.0
2018-12-18 09:50:00,115.56,116.5,115.44,116.33,9911.0,115.56,116.5,115.44,116.33,9911.0
2018-12-18 10:00:00,116.34,116.38,116.03,116.04,11763.0,116.34,116.38,116.03,116.04,11763.0
2018-12-18 10:10:00,115.96,116.4,115.72,115.9,12708.0,115.96,116.4,115.72,115.9,12708.0
2018-12-18 10:20:00,115.9,115.96,115.46,115.77,24356.0,115.9,115.96,115.46,115.77,24356.0
2018-12-18 10:30:00,115.77,116.08,115.66,115.97,6914.0,115.77,116.08,115.66,115.97,6914.0
2018-12-18 10:40:00,115.95,115.95,115.41,115.73,18049.0,115.95,115.95,115.41,115.73,18049.0
2018-12-18 10:50:00,115.76,115.9,115.45,115.45,15334.0,115.76,115.9,115.45,115.45,15334.0
2018-12-18 11:00:00,115.52,115.71,115.47,115.52,14976.0,115.52,115.71,115.47,115.52,14976.0
2018-12-18 11:10:00,115.61,115.66,115.36,115.62,19710.0,115.61,115.66,115.36,115.62,19710.0
2018-12-18 11:20:00,115.6,115.63,115.38,115.53,7412.0,115.6,115.63,115.38,115.53,7412.0
2018-12-18 11:30:00,115.53,115.86,115.53,115.61,6456.0,115.53,115.86,115.53,115.61,6456.0
2018-12-18 11:40:00,115.55,115.61,115.34,115.47,5533.0,115.55,115.61,115.34,115.47,5533.0
2018-12-18 11:50:00,115.5,115.5,115.06,115.13,58290.0,115.5,115.5,115.06,115.13,58290.0
2018-12-18 12:00:00,115.12,115.52,115.02,115.52,20268.0,115.12,115.52,115.02,115.52,20268.0
2018-12-18 12:10:00,115.56,115.63,115.3,115.56,8926.0,115.56,115.63,115.3,115.56,8926.0
2018-12-18 12:20:00,115.53,115.53,115.05,115.05,17794.0,115.53,115.53,115.05,115.05,17794.0
2018-12-18 12:30:00,115.08,115.32,115.02,115.02,5500.0,115.08,115.32,115.02,115.02,5500.0
2018-12-18 12:40:00,115.06,115.15,114.86,115.05,9144.0,115.06,115.15,114.86,115.05,9144.0
2018-12-18 12:50:00,115.05,115.83,115.05,115.6,71971.0,115.05,115.83,115.05,115.6,71971.0
2018-12-18 13:00:00,115.58,115.69,115.43,115.55,11774.0,115.58,115.69,115.43,115.55,11774.0
2018-12-18 13:10:00,115.59,115.64,115.31,115.37,8501.0,115.59,115.64,115.31,115.37,8501.0
2018-12-18 13:20:00,115.37,115.42,114.82,114.93,19982.0,115.37,115.42,114.82,114.93,19982.0
2018-12-18 13:30:00,114.93,114.95,114.63,114.63,11234.0,114.93,114.95,114.63,114.63,11234.0
2018-12-18 13:40:00,114.63,114.76,114.59,114.74,8895.0,114.63,114.76,114.59,114.74,8895.0
2018-12-18 13:50:00,114.78,114.81,114.13,114.13,12391.0,114.78,114.81,114.13,114.13,12391.0
2018-12-18 14:00:00,114.2,114.62,114.06,114.62,30612.0,114.2,114.62,114.06,114.62,30612.0
2018-12-18 14:10:00,114.59,114.96,114.55,114.96,28430.0,114.59,114.96,114.55,114.96,28430.0
2018-12-18 14:20:00,114.91,115.31,114.86,115.31,24624.0,114.91,115.31,114.86,115.31,24624.0
2018-12-18 14:30:00,115.37,115.48,115.1,115.42,33300.0,115.37,115.48,115.1,115.42,33300.0
2018-12-18 14:40:00,115.46,115.49,114.56,114.79,20672.0,115.46,115.49,114.56,114.79,20672.0
2018-12-18 14:50:00,114.8,114.93,114.5,114.5,20854.0,114.8,114.93,114.5,114.5,20854.0
2018-12-18 15:00:00,114.48,114.72,114.3,114.51,25025.0,114.48,114.72,114.3,114.51,25025.0
2018-12-18 15:10:00,114.55,115.23,114.51,115.15,39594.0,114.55,115.23,114.51,115.15,39594.0
2018-12-18 15:20:00,115.15,115.25,115.02,115.17,54892.0,115.15,115.25,115.02,115.17,54892.0
2018-12-18 15:30:00,115.19,115.65,115.19,115.38,61718.0,115.19,115.65,115.19,115.38,61718.0
2018-12-18 15:40:00,115.43,116.02,115.39,115.98,51561.0,115.43,116.02,115.39,115.98,51561.0
2018-12-18 15:50:00,115.97,115.97,115.3,115.44,143193.0,115.97,115.97,115.3,115.44,143193.0
2018-12-19 09:30:00,115.28,115.51,113.97,114.99,22425.0,115.28,115.51,113.97,114.99,22425.0
2018-12-19 09:40:00,115.02,115.17,114.62,114.71,11425.0,115.02,115.17,114.62,114.71,11425.0
2018-12-19 09:50:00,114.72,115.23,114.55,114.88,15126.0,114.72,115.23,114.55,114.88,15126.0
2018-12-19 10:00:00,114.86,115.23,114.8,115.1,14407.0,114.86,115.23,114.8,115.1,14407.0
2018-12-19 10:10:00,115.14,115.7,115.13,115.66,19140.0,115.14,115.7,115.13,115.66,19140.0
2018-12-19 10:20:00,115.73,115.76,115.47,115.56,19362.0,115.73,115.76,115.47,115.56,19362.0
2018-12-19 10:30:00,115.61,115.98,115.61,115.95,6409.0,115.61,115.98,115.61,115.95,6409.0
2018-12-19 10:40:00,115.88,116.18,115.82,115.93,13873.0,115.88,116.18,115.82,115.93,13873.0
2018-12-19 10:50:00,116.0,116.28,115.93,116.24,9658.0,116.0,116.28,115.93,116.24,9658.0
2018-12-19 11:00:00,116.31,116.37,115.92,116.13,8221.0,116.31,116.37,115.92,116.13,8221.0
2018-12-19 11:10:00,116.09,116.34,115.79,115.98,5145.0,116.09,116.34,115.79,115.98,5145.0
2018-12-19 11:20:00,115.89,116.13,115.77,115.77,7232.0,115.89,116.13,115.77,115.77,7232.0
2018-12-19 11:30:00,115.85,115.9,115.68,115.76,9136.0,115.85,115.9,115.68,115.76,9136.0
2018-12-19 11:40:00,115.77,115.87,115.69,115.82,4442.0,115.77,115.87,115.69,115.82,4442.0
2018-12-19 11:50:00,115.91,116.4,115.91,116.35,9507.0,115.91,116.4,115.91,116.35,9507.0
2018-12-19 12:00:00,116.4,116.57,116.33,116.48,8928.0,116.4,116.57,116.33,116.48,8928.0
2018-12-19 12:10:00,116.48,116.56,116.32,116.37,10861.0,116.48,116.56,116.32,116.37,10861.0
2018-12-19 12:20:00,116.39,116.54,116.29,116.29,8573.0,116.39,116.54,116.29,116.29,8573.0
2018-12-19 12:30:00,116.33,116.4,116.26,116.37,8073.0,116.33,116.4,116.26,116.37,8073.0
2018-12-19 12:40:00,116.38,116.38,116.22,116.25,6144.0,116.38,116.38,116.22,116.25,6144.0
2018-12-19 12:50:00,116.25,116.35,115.89,115.95,10950.0,116.25,116.35,115.89,115.95,10950.0
2018-12-19 13:00:00,115.94,116.0,115.78,115.89,14971.0,115.94,116.0,115.78,115.89,14971.0
2018-12-19 13:10:00,115.84,115.93,115.72,115.86,8897.0,115.84,115.93,115.72,115.86,8897.0
2018-12-19 13:20:00,115.81,115.89,115.57,115.77,16636.0,115.81,115.89,115.57,115.77,16636.0
2018-12-19 13:30:00,115.83,115.85,115.65,115.71,55380.0,115.83,115.85,115.65,115.71,55380.0
2018-12-19 13:40:00,115.68,115.89,115.58,115.71,21746.0,115.68,115.89,115.58,115.71,21746.0
2018-12-19 13:50:00,115.71,116.02,115.42,116.02,43387.0,115.71,116.02,115.42,116.02,43387.0
2018-12-19 14:00:00,116.16,116.24,113.89,114.28,16228.0,116.16,116.24,113.89,114.28,16228.0
2018-12-19 14:10:00,114.28,114.39,113.3,114.39,15636.0,114.28,114.39,113.3,114.39,15636.0
2018-12-19 14:20:00,114.3,115.26,114.09,114.96,19806.0,114.3,115.26,114.09,114.96,19806.0
2018-12-19 14:30:00,114.9,115.41,114.77,115.01,11003.0,114.9,115.41,114.77,115.01,11003.0
2018-12-19 14:40:00,114.98,114.98,113.43,113.81,13355.0,114.98,114.98,113.43,113.81,13355.0
2018-12-19 14:50:00,113.76,113.81,112.48,112.95,16377.0,113.76,113.81,112.48,112.95,16377.0
2018-12-19 15:00:00,112.96,112.96,111.62,112.55,23471.0,112.96,112.96,111.62,112.55,23471.0
2018-12-19 15:10:00,112.58,113.3,112.38,113.29,75308.0,112.58,113.3,112.38,113.29,75308.0
2018-12-19 15:20:00,113.32,113.82,112.79,113.35,52517.0,113.32,113.82,112.79,113.35,52517.0
2018-12-19 15:30:00,113.18,113.92,113.08,113.37,36316.0,113.18,113.92,113.08,113.37,36316.0
2018-12-19 15:40:00,113.33,113.69,112.89,113.67,65547.0,113.33,113.69,112.89,113.67,65547.0
2018-12-19 15:50:00,113.64,114.03,113.52,113.57,151522.0,113.64,114.03,113.52,113.57,151522.0
2018-12-20 09:30:00,113.13,114.0,112.45,113.23,23346.0,113.13,114.0,112.45,113.23,23346.0
2018-12-20 09:40:00,113.3,113.3,112.0,112.09,13053.0,113.3,113.3,112.0,112.09,13053.0
2018-12-20 09:50:00,112.24,112.46,111.34,112.0,15662.0,112.24,112.46,111.34,112.0,15662.0
2018-12-20 10:00:00,112.12,112.65,111.87,112.57,25812.0,112.12,112.65,111.87,112.57,25812.0
2018-12-20 10:10:00,112.46,112.55,112.13,112.13,11512.0,112.46,112.55,112.13,112.13,11512.0
2018-12-20 10:20:00,112.12,112.44,111.95,112.41,15008.0,112.12,112.44,111.95,112.41,15008.0
2018-12-20 10:30:00,112.22,112.41,111.78,112.23,14023.0,112.22,112.41,111.78,112.23,14023.0
2018-12-20 10:40:00,112.14,112.55,111.71,112.36,30667.0,112.14,112.55,111.71,112.36,30667.0
2018-12-20 10:50:00,112.29,112.37,112.02,112.3,17202.0,112.29,112.37,112.02,112.3,17202.0
2018-12-20 11:00:00,112.24,112.24,111.62,111.75,10400.0,112.24,112.24,111.62,111.75,10400.0
2018-12-20 11:10:00,111.82,111.92,111.56,111.64,9800.0,111.82,111.92,111.56,111.64,9800.0
2018-12-20 11:20:00,111.62,111.62,110.99,111.04,14994.0,111.62,111.62,110.99,111.04,14994.0
2018-12-20 11:30:00,111.09,111.27,110.85,110.91,13998.0,111.09,111.27,110.85,110.91,13998.0
2018-12-20 11:40:00,110.98,111.1,110.49,110.59,22343.0,110.98,111.1,110.49,110.59,22343.0
2018-12-20 11:50:00,110.51,111.1,110.22,110.83,35555.0,110.51,111.1,110.22,110.83,35555.0
2018-12-20 12:00:00,110.99,111.28,110.93,111.01,16677.0,110.99,111.28,110.93,111.01,16677.0
2018-12-20 12:10:00,111.08,111.29,110.88,111.29,17024.0,111.08,111.29,110.88,111.29,17024.0
2018-12-20 12:20:00,111.32,112.18,111.22,112.18,22306.0,111.32,112.18,111.22,112.18,22306.0
2018-12-20 12:30:00,112.21,112.25,111.84,112.0,23073.0,112.21,112.25,111.84,112.0,23073.0
2018-12-20 12:40:00,111.99,112.0,111.37,111.5,51723.0,111.99,112.0,111.37,111.5,51723.0
2018-12-20 12:50:00,111.45,111.85,111.43,111.72,20721.0,111.45,111.85,111.43,111.72,20721.0
2018-12-20 13:00:00,111.73,111.74,111.01,111.13,13546.0,111.73,111.74,111.01,111.13,13546.0
2018-12-20 13:10:00,111.03,111.4,110.97,111.12,16421.0,111.03,111.4,110.97,111.12,16421.0
2018-12-20 13:20:00,111.13,111.41,110.97,110.99,15637.0,111.13,111.41,110.97,110.99,15637.0
2018-12-20 13:30:00,110.99,111.11,110.52,110.84,12286.0,110.99,111.11,110.52,110.84,12286.0
2018-12-20 13:40:00,110.81,111.23,110.45,111.07,8920.0,110.81,111.23,110.45,111.07,8920.0
2018-12-20 13:50:00,111.01,111.07,110.7,110.89,9446.0,111.01,111.07,110.7,110.89,9446.0
2018-12-20 14:00:00,110.82,110.87,110.01,110.01,24638.0,110.82,110.87,110.01,110.01,24638.0
2018-12-20 14:10:00,110.05,110.09,109.52,109.63,31601.0,110.05,110.09,109.52,109.63,31601.0
2018-12-20 14:20:00,109.65,110.58,109.65,110.54,24385.0,109.65,110.58,109.65,110.54,24385.0
2018-12-20 14:30:00,110.54,111.06,110.4,110.58,18878.0,110.54,111.06,110.4,110.58,18878.0
2018-12-20 14:40:00,110.55,111.69,110.52,111.69,38493.0,110.55,111.69,110.52,111.69,38493.0
2018-12-20 14:50:00,111.61,111.76,110.81,111.16,36019.0,111.61,111.76,110.81,111.16,36019.0
2018-12-20 15:00:00,111.08,111.1,110.26,110.85,79766.0,111.08,111.1,110.26,110.85,79766.0
2018-12-20 15:10:00,110.86,111.1,110.41,110.63,45936.0,110.86,111.1,110.41,110.63,45936.0
2018-12-20 15:20:00,110.62,111.23,110.36,110.5,71936.0,110.62,111.23,110.36,110.5,71936.0
2018-12-20 15:30:00,110.48,110.92,110.48,110.71,99632.0,110.48,110.92,110.48,110.71,99632.0
2018-12-20 15:40:00,110.66,110.81,109.81,110.01,160393.0,110.66,110.81,109.81,110.01,160393.0
2018-12-20 15:50:00,110.01,110.25,109.58,110.19,214780.0,110.01,110.25,109.58,110.19,214780.0
2018-12-21 09:30:00,110.13,111.21,108.29,108.88,255568.0,110.13,111.21,108.29,108.88,255568.0
2018-12-21 09:40:00,108.89,109.13,108.33,109.0,52965.0,108.89,109.13,108.33,109.0,52965.0
2018-12-21 09:50:00,109.04,109.14,108.01,108.4,32002.0,109.04,109.14,108.01,108.4,32002.0
2018-12-21 10:00:00,108.34,108.58,108.01,108.51,33337.0,108.34,108.58,108.01,108.51,33337.0
2018-12-21 10:10:00,108.58,110.61,108.56,110.51,28089.0,108.58,110.61,108.56,110.51,28089.0
2018-12-21 10:20:00,110.57,110.85,110.0,110.21,19628.0,110.57,110.85,110.0,110.21,19628.0
2018-12-21 10:30:00,110.2,110.24,109.72,109.75,37438.0,110.2,110.24,109.72,109.75,37438.0
2018-12-21 10:40:00,109.73,109.8,109.53,109.68,16826.0,109.73,109.8,109.53,109.68,16826.0
2018-12-21 10:50:00,109.64,109.8,109.27,109.38,17178.0,109.64,109.8,109.27,109.38,17178.0
2018-12-21 11:00:00,109.38,109.38,108.38,108.38,28018.0,109.38,109.38,108.38,108.38,28018.0
2018-12-21 11:10:00,108.43,109.2,108.36,109.2,27674.0,108.43,109.2,108.36,109.2,27674.0
2018-12-21 11:20:00,109.13,109.63,109.03,109.63,18341.0,109.13,109.63,109.03,109.63,18341.0
2018-12-21 11:30:00,109.68,109.7,109.35,109.4,14516.0,109.68,109.7,109.35,109.4,14516.0
2018-12-21 11:40:00,109.36,109.52,109.18,109.21,20310.0,109.36,109.52,109.18,109.21,20310.0
2018-12-21 11:50:00,109.24,109.67,109.2,109.64,32885.0,109.24,109.67,109.2,109.64,32885.0
2018-12-21 12:00:00,109.59,109.6,109.13,109.21,14925.0,109.59,109.6,109.13,109.21,14925.0
2018-12-21 12:10:00,109.19,109.27,108.9,109.01,17663.0,109.19,109.27,108.9,109.01,17663.0
2018-12-21 12:20:00,109.02,109.04,108.6,108.61,20535.0,109.02,109.04,108.6,108.61,20535.0
2018-12-21 12:30:00,108.46,109.0,108.14,109.0,19979.0,108.46,109.0,108.14,109.0,19979.0
2018-12-21 12:40:00,109.08,109.78,109.0,109.54,15233.0,109.08,109.78,109.0,109.54,15233.0
2018-12-21 12:50:00,109.46,109.49,108.72,108.86,13810.0,109.46,109.49,108.72,108.86,13810.0
2018-12-21 13:00:00,108.82,109.01,108.51,108.79,20595.0,108.82,109.01,108.51,108.79,20595.0
2018-12-21 13:10:00,108.8,108.91,108.66,108.71,26926.0,108.8,108.91,108.66,108.71,26926.0
2018-12-21 13:20:00,108.73,109.21,108.67,109.04,50001.0,108.73,109.21,108.67,109.04,50001.0
2018-12-21 13:30:00,108.99,109.59,108.99,109.57,30204.0,108.99,109.59,108.99,109.57,30204.0
2018-12-21 13:40:00,109.57,109.94,109.42,109.44,42224.0,109.57,109.94,109.42,109.44,42224.0
2018-12-21 13:50:00,109.47,109.51,109.05,109.24,37981.0,109.47,109.51,109.05,109.24,37981.0
2018-12-21 14:00:00,109.17,109.33,109.12,109.16,48413.0,109.17,109.33,109.12,109.16,48413.0
2018-12-21 14:10:00,109.14,109.29,108.69,109.23,23808.0,109.14,109.29,108.69,109.23,23808.0
2018-12-21 14:20:00,109.32,109.55,108.95,109.19,24392.0,109.32,109.55,108.95,109.19,24392.0
2018-12-21 14:30:00,109.18,109.3,109.05,109.16,27685.0,109.18,109.3,109.05,109.16,27685.0
2018-12-21 14:40:00,109.18,109.23,108.73,108.75,34460.0,109.18,109.23,108.73,108.75,34460.0
2018-12-21 14:50:00,108.73,109.04,108.24,108.34,21617.0,108.73,109.04,108.24,108.34,21617.0
2018-12-21 15:00:00,108.42,108.64,108.33,108.43,35635.0,108.42,108.64,108.33,108.43,35635.0
2018-12-21 15:10:00,108.39,108.39,107.92,108.01,59312.0,108.39,108.39,107.92,108.01,59312.0
2018-12-21 15:20:00,108.01,108.14,107.65,107.77,66110.0,108.01,108.14,107.65,107.77,66110.0
2018-12-21 15:30:00,107.77,108.08,107.6,107.63,136524.0,107.77,108.08,107.6,107.63,136524.0
2018-12-21 15:40:00,107.61,108.22,107.59,108.05,58574.0,107.61,108.22,107.59,108.05,58574.0
2018-12-21 15:50:00,108.06,108.29,107.7,108.23,201182.0,108.06,108.29,107.7,108.23,201182.0
2018-12-24 09:30:00,107.42,107.59,106.18,106.89,23128.0,107.42,107.59,106.18,106.89,23128.0
2018-12-24 09:40:00,107.02,107.1,105.37,105.37,15314.0,107.02,107.1,105.37,105.37,15314.0
2018-12-24 09:50:00,105.42,105.58,105.13,105.44,11868.0,105.42,105.58,105.13,105.44,11868.0
2018-12-24 10:00:00,105.51,105.79,104.9,105.16,23977.0,105.51,105.79,104.9,105.16,23977.0
2018-12-24 10:10:00,105.1,106.03,105.1,105.74,27494.0,105.1,106.03,105.1,105.74,27494.0
2018-12-24 10:20:00,105.66,106.27,105.58,106.21,21573.0,105.66,106.27,105.58,106.21,21573.0
2018-12-24 10:30:00,106.31,107.05,106.24,106.96,17909.0,106.31,107.05,106.24,106.96,17909.0
2018-12-24 10:40:00,107.07,107.8,107.0,107.45,28334.0,107.07,107.8,107.0,107.45,28334.0
2018-12-24 10:50:00,107.5,107.67,106.85,106.97,57139.0,107.5,107.67,106.85,106.97,57139.0
2018-12-24 11:00:00,106.99,107.57,106.44,106.52,77893.0,106.99,107.57,106.44,106.52,77893.0
2018-12-24 11:10:00,106.38,107.21,106.35,107.21,55232.0,106.38,107.21,106.35,107.21,55232.0
2018-12-24 11:20:00,107.24,107.33,106.21,106.44,16341.0,107.24,107.33,106.21,106.44,16341.0
2018-12-24 11:30:00,106.42,106.64,106.08,106.31,12112.0,106.42,106.64,106.08,106.31,12112.0
2018-12-24 11:40:00,106.38,106.57,105.35,105.55,15020.0,106.38,106.57,105.35,105.55,15020.0
2018-12-24 11:50:00,105.53,106.04,105.52,105.7,12581.0,105.53,106.04,105.52,105.7,12581.0
2018-12-24 12:00:00,105.72,105.99,105.56,105.65,14053.0,105.72,105.99,105.56,105.65,14053.0
2018-12-24 12:10:00,105.57,105.79,105.16,105.69,13900.0,105.57,105.79,105.16,105.69,13900.0
2018-12-24 12:20:00,105.66,105.72,105.21,105.53,31983.0,105.66,105.72,105.21,105.53,31983.0
2018-12-24 12:30:00,105.57,106.37,105.57,106.28,47375.0,105.57,106.37,105.57,106.28,47375.0
2018-12-24 12:40:00,106.21,106.63,106.11,106.12,76410.0,106.21,106.63,106.11,106.12,76410.0
2018-12-24 12:50:00,106.08,106.48,105.58,105.71,116439.0,106.08,106.48,105.58,105.71,116439.0
2018-12-26 09:30:00,105.78,107.36,105.78,107.2,20855.0,105.78,107.36,105.78,107.2,20855.0
2018-12-26 09:40:00,107.16,107.87,107.11,107.51,19458.0,107.16,107.87,107.11,107.51,19458.0
2018-12-26 09:50:00,107.69,107.78,106.8,106.82,10723.0,107.69,107.78,106.8,106.82,10723.0
2018-12-26 10:00:00,106.71,106.83,105.7,106.25,45597.0,106.71,106.83,105.7,106.25,45597.0
2018-12-26 10:10:00,106.26,106.35,105.52,105.7,25112.0,106.26,106.35,105.52,105.7,25112.0
2018-12-26 10:20:00,105.89,106.89,105.82,106.53,9219.0,105.89,106.89,105.82,106.53,9219.0
2018-12-26 10:30:00,106.57,106.65,106.17,106.45,21743.0,106.57,106.65,106.17,106.45,21743.0
2018-12-26 10:40:00,106.41,106.79,106.36,106.68,12581.0,106.41,106.79,106.36,106.68,12581.0
2018-12-26 10:50:00,106.69,106.84,106.32,106.59,32262.0,106.69,106.84,106.32,106.59,32262.0
2018-12-26 11:00:00,106.63,106.96,106.48,106.64,20696.0,106.63,106.96,106.48,106.64,20696.0
2018-12-26 11:10:00,106.66,107.5,106.58,107.4,39780.0,106.66,107.5,106.58,107.4,39780.0
2018-12-26 11:20:00,107.46,107.87,107.34,107.79,14648.0,107.46,107.87,107.34,107.79,14648.0
2018-12-26 11:30:00,107.79,107.79,107.27,107.43,16792.0,107.79,107.79,107.27,107.43,16792.0
2018-12-26 11:40:00,107.49,107.59,107.2,107.52,11257.0,107.49,107.59,107.2,107.52,11257.0
2018-12-26 11:50:00,107.51,107.71,107.15,107.69,12894.0,107.51,107.71,107.15,107.69,12894.0
2018-12-26 12:00:00,107.7,108.11,107.54,108.1,11105.0,107.7,108.11,107.54,108.1,11105.0
2018-12-26 12:10:00,108.08,108.64,108.04,108.18,10420.0,108.08,108.64,108.04,108.18,10420.0
2018-12-26 12:20:00,108.17,108.26,107.89,107.99,15089.0,108.17,108.26,107.89,107.99,15089.0
2018-12-26 12:30:00,107.95,108.19,107.94,108.13,11803.0,107.95,108.19,107.94,108.13,11803.0
2018-12-26 12:40:00,108.13,108.53,108.08,108.33,7496.0,108.13,108.53,108.08,108.33,7496.0
2018-12-26 12:50:00,108.42,108.67,108.42,108.5,8712.0,108.42,108.67,108.42,108.5,8712.0
2018-12-26 13:00:00,108.43,108.54,108.12,108.2,11887.0,108.43,108.54,108.12,108.2,11887.0
2018-12-26 13:10:00,108.19,108.27,107.57,107.69,6700.0,108.19,108.27,107.57,107.69,6700.0
2018-12-26 13:20:00,107.62,108.03,107.62,107.94,8930.0,107.62,108.03,107.62,107.94,8930.0
2018-12-26 13:30:00,108.02,108.29,107.96,108.27,6577.0,108.02,108.29,107.96,108.27,6577.0
2018-12-26 13:40:00,108.3,108.67,108.27,108.46,4700.0,108.3,108.67,108.27,108.46,4700.0
2018-12-26 13:50:00,108.47,108.93,108.47,108.93,6800.0,108.47,108.93,108.47,108.93,6800.0
2018-12-26 14:00:00,108.84,108.84,108.35,108.52,19397.0,108.84,108.84,108.35,108.52,19397.0
2018-12-26 14:10:00,108.51,108.88,108.28,108.33,19851.0,108.51,108.88,108.28,108.33,19851.0
2018-12-26 14:20:00,108.37,108.55,108.29,108.47,14154.0,108.37,108.55,108.29,108.47,14154.0
2018-12-26 14:30:00,108.53,108.94,108.53,108.94,21626.0,108.53,108.94,108.53,108.94,21626.0
2018-12-26 14:40:00,108.92,108.96,108.62,108.79,16439.0,108.92,108.96,108.62,108.79,16439.0
2018-12-26 14:50:00,108.75,109.23,108.75,109.23,19376.0,108.75,109.23,108.75,109.23,19376.0
2018-12-26 15:00:00,109.15,109.38,108.98,109.15,10370.0,109.15,109.38,108.98,109.15,10370.0
2018-12-26 15:10:00,109.17,109.36,109.1,109.12,30907.0,109.17,109.36,109.1,109.12,30907.0
2018-12-26 15:20:00,109.11,109.6,109.09,109.56,20614.0,109.11,109.6,109.09,109.56,20614.0
2018-12-26 15:30:00,109.52,110.13,109.5,110.13,28125.0,109.52,110.13,109.5,110.13,28125.0
2018-12-26 15:40:00,110.1,110.66,109.98,110.49,43250.0,110.1,110.66,109.98,110.49,43250.0
2018-12-26 15:50:00,110.49,111.45,110.46,111.19,112433.0,110.49,111.45,110.46,111.19,112433.0
2018-12-27 09:30:00,109.32,110.16,107.95,109.86,75214.0,109.32,110.16,107.95,109.86,75214.0
2018-12-27 09:40:00,109.83,110.2,109.5,109.57,15678.0,109.83,110.2,109.5,109.57,15678.0
2018-12-27 09:50:00,109.31,109.4,108.67,109.07,8007.0,109.31,109.4,108.67,109.07,8007.0
2018-12-27 10:00:00,108.99,109.97,108.92,109.34,14714.0,108.99,109.97,108.92,109.34,14714.0
2018-12-27 10:10:00,109.34,109.4,108.71,108.72,11444.0,109.34,109.4,108.71,108.72,11444.0
2018-12-27 10:20:00,108.43,108.67,108.21,108.48,5434.0,108.43,108.67,108.21,108.48,5434.0
2018-12-27 10:30:00,108.33,108.96,108.18,108.83,12740.0,108.33,108.96,108.18,108.83,12740.0
2018-12-27 10:40:00,108.67,109.46,108.65,109.08,16078.0,108.67,109.46,108.65,109.08,16078.0
2018-12-27 10:50:00,108.98,109.29,108.84,109.21,9523.0,108.98,109.29,108.84,109.21,9523.0
2018-12-27 11:00:00,109.15,109.18,108.85,109.0,8464.0,109.15,109.18,108.85,109.0,8464.0
2018-12-27 11:10:00,109.07,109.62,109.07,109.56,7796.0,109.07,109.62,109.07,109.56,7796.0
2018-12-27 11:20:00,109.64,109.97,109.48,109.74,5218.0,109.64,109.97,109.48,109.74,5218.0
2018-12-27 11:30:00,109.86,110.32,109.8,110.15,12605.0,109.86,110.32,109.8,110.15,12605.0
2018-12-27 11:40:00,110.08,110.08,109.51,109.98,10801.0,110.08,110.08,109.51,109.98,10801.0
2018-12-27 11:50:00,109.97,110.18,109.61,110.01,17384.0,109.97,110.18,109.61,110.01,17384.0
2018-12-27 12:00:00,110.0,110.0,109.64,109.79,12768.0,110.0,110.0,109.64,109.79,12768.0
2018-12-27 12:10:00,109.85,110.1,109.67,110.1,8600.0,109.85,110.1,109.67,110.1,8600.0
2018-12-27 12:20:00,110.02,110.28,109.64,109.82,10837.0,110.02,110.28,109.64,109.82,10837.0
2018-12-27 12:30:00,109.84,110.08,109.58,109.98,14640.0,109.84,110.08,109.58,109.98,14640.0
2018-12-27 12:40:00,109.96,110.11,109.82,110.03,12755.0,109.96,110.11,109.82,110.03,12755.0
2018-12-27 12:50:00,110.0,110.23,109.87,110.17,11154.0,110.0,110.23,109.87,110.17,11154.0
2018-12-27 13:00:00,110.13,110.38,110.02,110.31,9223.0,110.13,110.38,110.02,110.31,9223.0
2018-12-27 13:10:00,110.31,110.31,109.9,110.0,12299.0,110.31,110.31,109.9,110.0,12299.0
2018-12-27 13:20:00,109.99,110.04,109.77,109.81,17833.0,109.99,110.04,109.77,109.81,17833.0
2018-12-27 13:30:00,109.73,109.84,109.58,109.65,34213.0,109.73,109.84,109.58,109.65,34213.0
2018-12-27 13:40:00,109.64,109.64,108.98,109.07,8392.0,109.64,109.64,108.98,109.07,8392.0
2018-12-27 13:50:00,109.04,109.16,108.81,109.16,5350.0,109.04,109.16,108.81,109.16,5350.0
2018-12-27 14:00:00,108.99,109.34,108.82,108.82,7568.0,108.99,109.34,108.82,108.82,7568.0
2018-12-27 14:10:00,108.77,108.99,108.45,108.53,7954.0,108.77,108.99,108.45,108.53,7954.0
2018-12-27 14:20:00,108.42,108.67,108.25,108.4,11803.0,108.42,108.67,108.25,108.4,11803.0
2018-12-27 14:30:00,108.39,108.39,108.03,108.13,21515.0,108.39,108.39,108.03,108.13,21515.0
2018-12-27 14:40:00,108.21,108.9,108.16,108.9,27043.0,108.21,108.9,108.16,108.9,27043.0
2018-12-27 14:50:00,108.83,109.38,108.67,109.37,18334.0,108.83,109.38,108.67,109.37,18334.0
2018-12-27 15:00:00,109.3,109.34,108.91,109.23,10775.0,109.3,109.34,108.91,109.23,10775.0
2018-12-27 15:10:00,109.18,109.65,109.12,109.42,21614.0,109.18,109.65,109.12,109.42,21614.0
2018-12-27 15:20:00,109.41,110.59,109.41,110.49,14508.0,109.41,110.59,109.41,110.49,14508.0
2018-12-27 15:30:00,110.52,111.32,110.27,111.25,16527.0,110.52,111.32,110.27,111.25,16527.0
2018-12-27 15:40:00,111.32,112.3,111.32,111.76,44378.0,111.32,112.3,111.32,111.76,44378.0
2018-12-27 15:50:00,111.6,112.44,111.32,112.39,69361.0,111.6,112.44,111.32,112.39,69361.0
2018-12-28 09:30:00,112.8,113.07,112.22,112.22,20922.0,112.8,113.07,112.22,112.22,20922.0
2018-12-28 09:40:00,112.35,113.88,112.35,113.54,23989.0,112.35,113.88,112.35,113.54,23989.0
2018-12-28 09:50:00,113.49,114.15,112.96,113.62,54524.0,113.49,114.15,112.96,113.62,54524.0
2018-12-28 10:00:00,113.68,113.98,112.92,113.46,55354.0,113.68,113.98,112.92,113.46,55354.0
2018-12-28 10:10:00,113.36,113.49,112.93,113.04,13463.0,113.36,113.49,112.93,113.04,13463.0
2018-12-28 10:20:00,113.1,113.24,112.44,112.47,15185.0,113.1,113.24,112.44,112.47,15185.0
2018-12-28 10:30:00,112.58,112.74,111.95,112.22,9268.0,112.58,112.74,111.95,112.22,9268.0
2018-12-28 10:40:00,112.29,112.72,112.17,112.72,6671.0,112.29,112.72,112.17,112.72,6671.0
2018-12-28 10:50:00,112.87,112.95,112.26,112.3,20936.0,112.87,112.95,112.26,112.3,20936.0
2018-12-28 11:00:00,112.24,112.81,112.24,112.78,6199.0,112.24,112.81,112.24,112.78,6199.0
2018-12-28 11:10:00,112.84,113.19,112.51,112.79,10216.0,112.84,113.19,112.51,112.79,10216.0
2018-12-28 11:20:00,112.72,113.08,112.58,112.86,8970.0,112.72,113.08,112.58,112.86,8970.0
2018-12-28 11:30:00,112.73,112.99,112.45,112.83,11766.0,112.73,112.99,112.45,112.83,11766.0
2018-12-28 11:40:00,112.8,112.96,112.46,112.69,8052.0,112.8,112.96,112.46,112.69,8052.0
2018-12-28 11:50:00,112.74,113.2,112.6,113.15,15357.0,112.74,113.2,112.6,113.15,15357.0
2018-12-28 12:00:00,113.22,113.3,112.95,113.22,23586.0,113.22,113.3,112.95,113.22,23586.0
2018-12-28 12:10:00,113.29,113.43,112.88,112.89,15229.0,113.29,113.43,112.88,112.89,15229.0
2018-12-28 12:20:00,112.94,113.38,112.9,113.38,20226.0,112.94,113.38,112.9,113.38,20226.0
2018-12-28 12:30:00,113.41,113.51,113.19,113.45,16360.0,113.41,113.51,113.19,113.45,16360.0
2018-12-28 12:40:00,113.54,113.81,113.47,113.68,14884.0,113.54,113.81,113.47,113.68,14884.0
2018-12-28 12:50:00,113.75,113.75,113.52,113.57,21496.0,113.75,113.75,113.52,113.57,21496.0
2018-12-28 13:00:00,113.56,113.65,113.39,113.64,18995.0,113.56,113.65,113.39,113.64,18995.0
2018-12-28 13:10:00,113.65,114.01,113.6,113.74,11912.0,113.65,114.01,113.6,113.74,11912.0
2018-12-28 13:20:00,113.78,113.79,113.48,113.65,13520.0,113.78,113.79,113.48,113.65,13520.0
2018-12-28 13:30:00,113.64,113.64,113.37,113.57,12079.0,113.64,113.64,113.37,113.57,12079.0
2018-12-28 13:40:00,113.58,114.11,113.53,114.05,16751.0,113.58,114.11,113.53,114.05,16751.0
2018-12-28 13:50:00,114.03,114.2,113.84,114.11,14923.0,114.03,114.2,113.84,114.11,14923.0
2018-12-28 14:00:00,114.19,114.62,114.19,114.54,15779.0,114.19,114.62,114.19,114.54,15779.0
2018-12-28 14:10:00,114.62,115.0,114.36,114.36,10007.0,114.62,115.0,114.36,114.36,10007.0
2018-12-28 14:20:00,114.39,114.66,114.22,114.35,13013.0,114.39,114.66,114.22,114.35,13013.0
2018-12-28 14:30:00,114.3,114.96,114.15,114.96,15953.0,114.3,114.96,114.15,114.96,15953.0
2018-12-28 14:40:00,114.88,114.93,114.54,114.86,15539.0,114.88,114.93,114.54,114.86,15539.0
2018-12-28 14:50:00,114.8,115.28,114.66,114.98,12590.0,114.8,115.28,114.66,114.98,12590.0
2018-12-28 15:00:00,115.03,115.16,114.31,114.62,25711.0,115.03,115.16,114.31,114.62,25711.0
2018-12-28 15:10:00,114.62,114.97,114.28,114.39,21983.0,114.62,114.97,114.28,114.39,21983.0
2018-12-28 15:20:00,114.3,114.34,113.77,114.0,32668.0,114.3,114.34,113.77,114.0,32668.0
2018-12-28 15:30:00,113.97,114.22,113.59,113.59,51705.0,113.97,114.22,113.59,113.59,51705.0
2018-12-28 15:40:00,113.61,114.09,113.4,114.05,65580.0,113.61,114.09,113.4,114.05,65580.0
2018-12-28 15:50:00,114.07,114.1,113.47,113.86,164763.0,114.07,114.1,113.47,113.86,164763.0
2018-12-31 09:30:00,114.61,115.93,114.49,115.29,15190.0,114.61,115.93,114.49,115.29,15190.0
2018-12-31 09:40:00,115.33,116.02,115.2,115.35,76339.0,115.33,116.02,115.2,115.35,76339.0
2018-12-31 09:50:00,115.35,115.91,114.95,115.68,71743.0,115.35,115.91,114.95,115.68,71743.0
2018-12-31 10:00:00,115.69,116.0,114.88,115.21,24817.0,115.69,116.0,114.88,115.21,24817.0
2018-12-31 10:10:00,115.15,115.32,114.89,115.32,8927.0,115.15,115.32,114.89,115.32,8927.0
2018-12-31 10:20:00,115.44,115.45,114.91,115.05,5200.0,115.44,115.45,114.91,115.05,5200.0
2018-12-31 10:30:00,115.04,115.04,114.49,114.66,5011.0,115.04,115.04,114.49,114.66,5011.0
2018-12-31 10:40:00,114.72,115.23,114.72,114.99,7408.0,114.72,115.23,114.72,114.99,7408.0
2018-12-31 10:50:00,114.95,114.95,114.5,114.58,4483.0,114.95,114.95,114.5,114.58,4483.0
2018-12-31 11:00:00,114.58,115.07,114.45,115.04,6154.0,114.58,115.07,114.45,115.04,6154.0
2018-12-31 11:10:00,114.93,115.04,114.74,115.04,4103.0,114.93,115.04,114.74,115.04,4103.0
2018-12-31 11:20:00,114.96,115.07,114.69,114.86,6783.0,114.96,115.07,114.69,114.86,6783.0
2018-12-31 11:30:00,114.87,114.91,114.35,114.77,6896.0,114.87,114.91,114.35,114.77,6896.0
2018-12-31 11:40:00,114.67,114.88,114.49,114.88,5365.0,114.67,114.88,114.49,114.88,5365.0
2018-12-31 11:50:00,114.86,115.13,114.82,115.13,3410.0,114.86,115.13,114.82,115.13,3410.0
2018-12-31 12:00:00,115.14,115.35,114.96,115.35,4940.0,115.14,115.35,114.96,115.35,4940.0
2018-12-31 12:10:00,115.37,115.48,115.14,115.28,5092.0,115.37,115.48,115.14,115.28,5092.0
2018-12-31 12:20:00,115.32,115.34,115.17,115.3,3505.0,115.32,115.34,115.17,115.3,3505.0
2018-12-31 12:30:00,115.36,115.42,115.08,115.28,8045.0,115.36,115.42,115.08,115.28,8045.0
2018-12-31 12:40:00,115.29,115.67,115.28,115.5,11624.0,115.29,115.67,115.28,115.5,11624.0
2018-12-31 12:50:00,115.52,115.52,115.31,115.37,5307.0,115.52,115.52,115.31,115.37,5307.0
2018-12-31 13:00:00,115.45,115.51,115.28,115.45,4291.0,115.45,115.51,115.28,115.45,4291.0
2018-12-31 13:10:00,115.43,115.92,115.43,115.74,15021.0,115.43,115.92,115.43,115.74,15021.0
2018-12-31 13:20:00,115.7,115.8,115.53,115.75,11764.0,115.7,115.8,115.53,115.75,11764.0
2018-12-31 13:30:00,115.75,115.77,115.58,115.58,13993.0,115.75,115.77,115.58,115.58,13993.0
2018-12-31 13:40:00,115.54,115.71,115.47,115.59,12520.0,115.54,115.71,115.47,115.59,12520.0
2018-12-31 13:50:00,115.58,115.62,115.28,115.37,14140.0,115.58,115.62,115.28,115.37,14140.0
2018-12-31 14:00:00,115.42,115.42,115.16,115.34,9100.0,115.42,115.42,115.16,115.34,9100.0
2018-12-31 14:10:00,115.29,115.43,115.18,115.38,8100.0,115.29,115.43,115.18,115.38,8100.0
2018-12-31 14:20:00,115.31,115.31,114.73,114.74,12033.0,115.31,115.31,114.73,114.74,12033.0
2018-12-31 14:30:00,114.79,114.9,114.6,114.9,7062.0,114.79,114.9,114.6,114.9,7062.0
2018-12-31 14:40:00,114.86,115.27,114.8,115.21,9110.0,114.86,115.27,114.8,115.21,9110.0
2018-12-31 14:50:00,115.26,115.48,115.16,115.2,10470.0,115.26,115.48,115.16,115.2,10470.0
2018-12-31 15:00:00,115.18,115.41,115.1,115.12,9089.0,115.18,115.41,115.1,115.12,9089.0
2018-12-31 15:10:00,115.08,115.47,115.07,115.46,7934.0,115.08,115.47,115.07,115.46,7934.0
2018-12-31 15:20:00,115.43,115.9,115.43,115.68,24563.0,115.43,115.9,115.43,115.68,24563.0
2018-12-31 15:30:00,115.67,115.8,115.58,115.65,23531.0,115.67,115.8,115.58,115.65,23531.0
2018-12-31 15:40:00,115.67,116.11,115.48,115.54,31952.0,115.67,116.11,115.48,115.54,31952.0
2018-12-31 15:50:00,115.54,116.19,115.27,116.19,110368.0,115.54,116.19,115.27,116.19,110368.0
2019-01-02 09:30:00,114.41,115.76,114.24,114.78,48677.0,114.41,115.76,114.24,114.78,48677.0
2019-01-02 09:40:00,114.82,115.23,114.05,114.48,29067.0,114.82,115.23,114.05,114.48,29067.0
2019-01-02 09:50:00,114.37,114.47,113.41,113.46,6541.0,114.37,114.47,113.41,113.46,6541.0
2019-01-02 10:00:00,113.54,114.3,113.14,114.2,25715.0,113.54,114.3,113.14,114.2,25715.0
2019-01-02 10:10:00,114.27,114.34,113.38,113.39,12271.0,114.27,114.34,113.38,113.39,12271.0
2019-01-02 10:20:00,113.31,113.39,112.67,112.73,18150.0,113.31,113.39,112.67,112.73,18150.0
2019-01-02 10:30:00,112.58,113.01,112.38,112.7,13518.0,112.58,113.01,112.38,112.7,13518.0
2019-01-02 10:40:00,112.73,113.17,112.44,113.0,82959.0,112.73,113.17,112.44,113.0,82959.0
2019-01-02 10:50:00,113.0,114.57,112.99,114.52,56301.0,113.0,114.57,112.99,114.52,56301.0
2019-01-02 11:00:00,114.56,114.91,113.94,114.31,18361.0,114.56,114.91,113.94,114.31,18361.0
2019-01-02 11:10:00,114.43,114.55,114.2,114.55,13094.0,114.43,114.55,114.2,114.55,13094.0
2019-01-02 11:20:00,114.5,114.62,113.98,114.19,11310.0,114.5,114.62,113.98,114.19,11310.0
2019-01-02 11:30:00,114.21,114.42,114.07,114.11,7220.0,114.21,114.42,114.07,114.11,7220.0
2019-01-02 11:40:00,114.15,114.66,114.14,114.45,7891.0,114.15,114.66,114.14,114.45,7891.0
2019-01-02 11:50:00,114.45,114.45,113.86,113.86,9123.0,114.45,114.45,113.86,113.86,9123.0
2019-01-02 12:00:00,113.83,114.38,113.83,114.06,11542.0,113.83,114.38,113.83,114.06,11542.0
2019-01-02 12:10:00,114.06,114.26,114.04,114.26,4740.0,114.06,114.26,114.04,114.26,4740.0
2019-01-02 12:20:00,114.25,114.36,114.13,114.33,7836.0,114.25,114.36,114.13,114.33,7836.0
2019-01-02 12:30:00,114.33,114.94,114.33,114.94,11348.0,114.33,114.94,114.33,114.94,11348.0
2019-01-02 12:40:00,114.87,115.09,114.74,114.9,8285.0,114.87,115.09,114.74,114.9,8285.0
2019-01-02 12:50:00,114.96,115.53,114.96,115.53,10937.0,114.96,115.53,114.96,115.53,10937.0
2019-01-02 13:00:00,115.55,115.68,115.48,115.64,8312.0,115.55,115.68,115.48,115.64,8312.0
2019-01-02 13:10:00,115.66,115.68,115.42,115.54,12553.0,115.66,115.68,115.42,115.54,12553.0
2019-01-02 13:20:00,115.57,115.62,115.41,115.42,7700.0,115.57,115.62,115.41,115.42,7700.0
2019-01-02 13:30:00,115.39,115.58,115.13,115.17,8085.0,115.39,115.58,115.13,115.17,8085.0
2019-01-02 13:40:00,115.2,115.2,114.95,115.06,7199.0,115.2,115.2,114.95,115.06,7199.0
2019-01-02 13:50:00,115.09,115.29,114.86,115.29,4716.0,115.09,115.29,114.86,115.29,4716.0
2019-01-02 14:00:00,115.27,115.28,114.66,114.73,5700.0,115.27,115.28,114.66,114.73,5700.0
2019-01-02 14:10:00,114.7,114.93,114.51,114.71,9300.0,114.7,114.93,114.51,114.71,9300.0
2019-01-02 14:20:00,114.59,114.81,114.49,114.61,8595.0,114.59,114.81,114.49,114.61,8595.0
2019-01-02 14:30:00,114.67,115.07,114.66,114.88,8090.0,114.67,115.07,114.66,114.88,8090.0
2019-01-02 14:40:00,114.87,114.96,114.58,114.93,9017.0,114.87,114.96,114.58,114.93,9017.0
2019-01-02 14:50:00,114.94,114.94,114.45,114.49,11426.0,114.94,114.94,114.45,114.49,11426.0
2019-01-02 15:00:00,114.45,114.67,114.05,114.14,12643.0,114.45,114.67,114.05,114.14,12643.0
2019-01-02 15:10:00,114.01,114.37,113.91,114.11,12048.0,114.01,114.37,113.91,114.11,12048.0
2019-01-02 15:20:00,114.11,114.44,114.02,114.22,11936.0,114.11,114.44,114.02,114.22,11936.0
2019-01-02 15:30:00,114.24,114.24,113.83,114.01,19250.0,114.24,114.24,113.83,114.01,19250.0
2019-01-02 15:40:00,113.99,114.35,113.92,114.22,27702.0,113.99,114.35,113.92,114.22,27702.0
2019-01-02 15:50:00,114.22,114.45,114.21,114.32,72826.0,114.22,114.45,114.21,114.32,72826.0
2019-01-03 09:30:00,112.75,113.17,111.21,111.72,56841.0,112.75,113.17,111.21,111.72,56841.0
2019-01-03 09:40:00,111.44,111.93,109.75,109.76,29075.0,111.44,111.93,109.75,109.76,29075.0
2019-01-03 09:50:00,109.9,110.75,109.9,110.45,22659.0,109.9,110.75,109.9,110.45,22659.0
2019-01-03 10:00:00,110.37,110.41,109.14,109.14,55843.0,110.37,110.41,109.14,109.14,55843.0
2019-01-03 10:10:00,109.13,109.36,108.75,109.06,29048.0,109.13,109.36,108.75,109.06,29048.0
2019-01-03 10:20:00,109.03,109.03,108.55,108.56,38670.0,109.03,109.03,108.55,108.56,38670.0
2019-01-03 10:30:00,108.63,108.63,107.97,108.08,65931.0,108.63,108.63,107.97,108.08,65931.0
2019-01-03 10:40:00,108.12,108.76,107.79,108.57,269504.0,108.12,108.76,107.79,108.57,269504.0
2019-01-03 10:50:00,108.52,109.51,108.52,109.32,116042.0,108.52,109.51,108.52,109.32,116042.0
2019-01-03 11:00:00,109.32,109.82,109.3,109.46,66095.0,109.32,109.82,109.3,109.46,66095.0
2019-01-03 11:10:00,109.41,110.14,109.4,109.56,56442.0,109.41,110.14,109.4,109.56,56442.0
2019-01-03 11:20:00,109.56,110.04,109.44,109.51,17862.0,109.56,110.04,109.44,109.51,17862.0
2019-01-03 11:30:00,109.54,110.41,109.5,110.36,13720.0,109.54,110.41,109.5,110.36,13720.0
2019-01-03 11:40:00,110.3,110.99,110.3,110.75,20916.0,110.3,110.99,110.3,110.75,20916.0
2019-01-03 11:50:00,110.85,110.86,109.7,110.08,58136.0,110.85,110.86,109.7,110.08,58136.0
2019-01-03 12:00:00,110.08,110.55,109.99,110.41,14142.0,110.08,110.55,109.99,110.41,14142.0
2019-01-03 12:10:00,110.41,110.98,110.33,110.5,44542.0,110.41,110.98,110.33,110.5,44542.0
2019-01-03 12:20:00,110.5,110.8,110.35,110.48,21919.0,110.5,110.8,110.35,110.48,21919.0
2019-01-03 12:30:00,110.44,110.56,110.03,110.19,19851.0,110.44,110.56,110.03,110.19,19851.0
2019-01-03 12:40:00,110.18,110.33,109.98,110.2,15214.0,110.18,110.33,109.98,110.2,15214.0
2019-01-03 12:50:00,110.2,110.59,110.2,110.56,25457.0,110.2,110.59,110.2,110.56,25457.0
2019-01-03 13:00:00,110.58,110.62,110.03,110.19,17060.0,110.58,110.62,110.03,110.19,17060.0
2019-01-03 13:10:00,110.19,110.45,109.44,109.45,19473.0,110.19,110.45,109.44,109.45,19473.0
2019-01-03 13:20:00,109.41,110.18,109.41,110.18,12976.0,109.41,110.18,109.41,110.18,12976.0
2019-01-03 13:30:00,110.09,110.65,109.85,110.65,16287.0,110.09,110.65,109.85,110.65,16287.0
2019-01-03 13:40:00,110.63,110.85,110.26,110.34,32027.0,110.63,110.85,110.26,110.34,32027.0
2019-01-03 13:50:00,110.34,110.56,110.12,110.28,19601.0,110.34,110.56,110.12,110.28,19601.0
2019-01-03 14:00:00,110.27,110.67,110.02,110.33,22611.0,110.27,110.67,110.02,110.33,22611.0
2019-01-03 14:10:00,110.26,110.39,110.07,110.37,31926.0,110.26,110.39,110.07,110.37,31926.0
2019-01-03 14:20:00,110.38,110.46,110.14,110.38,25471.0,110.38,110.46,110.14,110.38,25471.0
2019-01-03 14:30:00,110.43,110.51,110.06,110.29,17748.0,110.43,110.51,110.06,110.29,17748.0
2019-01-03 14:40:00,110.26,110.4,110.06,110.4,19429.0,110.26,110.4,110.06,110.4,19429.0
2019-01-03 14:50:00,110.38,110.46,110.03,110.32,20397.0,110.38,110.46,110.03,110.32,20397.0
2019-01-03 15:00:00,110.34,110.47,110.16,110.3,25022.0,110.34,110.47,110.16,110.3,25022.0
2019-01-03 15:10:00,110.25,110.45,109.87,110.4,24549.0,110.25,110.45,109.87,110.4,24549.0
2019-01-03 15:20:00,110.41,110.6,110.0,110.18,37014.0,110.41,110.6,110.0,110.18,37014.0
2019-01-03 15:30:00,110.15,110.77,110.13,110.26,33428.0,110.15,110.77,110.13,110.26,33428.0
2019-01-03 15:40:00,110.26,110.61,110.09,110.42,64497.0,110.26,110.61,110.09,110.42,64497.0
2019-01-03 15:50:00,110.43,110.52,109.77,109.99,153460.0,110.43,110.52,109.77,109.99,153460.0
2019-01-04 09:30:00,111.21,112.74,110.52,112.5,20948.0,111.21,112.74,110.52,112.5,20948.0
2019-01-04 09:40:00,112.58,113.71,112.35,113.56,19142.0,112.58,113.71,112.35,113.56,19142.0
2019-01-04 09:50:00,113.44,114.12,113.42,113.79,14042.0,113.44,114.12,113.42,113.79,14042.0
2019-01-04 10:00:00,113.89,114.19,113.56,113.9,12523.0,113.89,114.19,113.56,113.9,12523.0
2019-01-04 10:10:00,113.78,113.93,113.64,113.69,16160.0,113.78,113.93,113.64,113.69,16160.0
2019-01-04 10:20:00,113.76,114.7,113.42,114.61,21114.0,113.76,114.7,113.42,114.61,21114.0
2019-01-04 10:30:00,114.69,115.07,114.49,114.76,20517.0,114.69,115.07,114.49,114.76,20517.0
2019-01-04 10:40:00,114.82,114.85,114.37,114.44,27050.0,114.82,114.85,114.37,114.44,27050.0
2019-01-04 10:50:00,114.53,115.05,114.5,114.78,15146.0,114.53,115.05,114.5,114.78,15146.0
2019-01-04 11:00:00,114.83,115.19,114.69,114.72,41304.0,114.83,115.19,114.69,114.72,41304.0
2019-01-04 11:10:00,114.77,114.87,114.12,114.26,21835.0,114.77,114.87,114.12,114.26,21835.0
2019-01-04 11:20:00,114.4,114.4,113.99,114.06,28175.0,114.4,114.4,113.99,114.06,28175.0
2019-01-04 11:30:00,114.04,114.46,114.0,114.28,12013.0,114.04,114.46,114.0,114.28,12013.0
2019-01-04 11:40:00,114.34,114.5,114.22,114.38,15448.0,114.34,114.5,114.22,114.38,15448.0
2019-01-04 11:50:00,114.37,114.73,114.35,114.55,33440.0,114.37,114.73,114.35,114.55,33440.0
2019-01-04 12:00:00,114.55,114.69,114.36,114.62,13980.0,114.55,114.69,114.36,114.62,13980.0
2019-01-04 12:10:00,114.57,114.84,114.39,114.79,13410.0,114.57,114.84,114.39,114.79,13410.0
2019-01-04 12:20:00,114.78,115.26,114.77,115.14,10299.0,114.78,115.26,114.77,115.14,10299.0
2019-01-04 12:30:00,115.14,115.23,114.96,115.23,15901.0,115.14,115.23,114.96,115.23,15901.0
2019-01-04 12:40:00,115.2,115.69,115.17,115.66,8822.0,115.2,115.69,115.17,115.66,8822.0
2019-01-04 12:50:00,115.65,115.74,115.36,115.73,7733.0,115.65,115.74,115.36,115.73,7733.0
2019-01-04 13:00:00,115.7,115.99,115.66,115.99,4410.0,115.7,115.99,115.66,115.99,4410.0
2019-01-04 13:10:00,115.93,115.94,115.54,115.73,9651.0,115.93,115.94,115.54,115.73,9651.0
2019-01-04 13:20:00,115.72,115.8,115.3,115.47,11835.0,115.72,115.8,115.3,115.47,11835.0
2019-01-04 13:30:00,115.46,115.61,115.29,115.3,13788.0,115.46,115.61,115.29,115.3,13788.0
2019-01-04 13:40:00,115.3,115.4,115.03,115.35,6919.0,115.3,115.4,115.03,115.35,6919.0
2019-01-04 13:50:00,115.34,115.44,115.1,115.26,9360.0,115.34,115.44,115.1,115.26,9360.0
2019-01-04 14:00:00,115.26,115.28,115.07,115.11,6142.0,115.26,115.28,115.07,115.11,6142.0
2019-01-04 14:10:00,115.13,115.35,115.06,115.3,12529.0,115.13,115.35,115.06,115.3,12529.0
2019-01-04 14:20:00,115.27,115.41,115.23,115.33,10497.0,115.27,115.41,115.23,115.33,10497.0
2019-01-04 14:30:00,115.31,115.53,115.27,115.45,9774.0,115.31,115.53,115.27,115.45,9774.0
2019-01-04 14:40:00,115.49,115.59,115.01,115.2,23750.0,115.49,115.59,115.01,115.2,23750.0
2019-01-04 14:50:00,115.14,115.14,114.74,114.83,13079.0,115.14,115.14,114.74,114.83,13079.0
2019-01-04 15:00:00,114.84,115.16,114.83,115.08,10702.0,114.84,115.16,114.83,115.08,10702.0
2019-01-04 15:10:00,115.08,115.36,115.07,115.36,14572.0,115.08,115.36,115.07,115.36,14572.0
2019-01-04 15:20:00,115.4,115.4,114.84,114.98,16761.0,115.4,115.4,114.84,114.98,16761.0
2019-01-04 15:30:00,114.98,115.26,114.98,115.01,25734.0,114.98,115.26,114.98,115.01,25734.0
2019-01-04 15:40:00,115.01,115.35,114.96,115.14,62632.0,115.01,115.35,114.96,115.14,62632.0
2019-01-04 15:50:00,115.17,115.46,115.04,115.09,135579.0,115.17,115.46,115.04,115.09,135579.0
2019-01-07 09:30:00,115.26,116.42,114.75,116.3,29837.0,115.26,116.42,114.75,116.3,29837.0
2019-01-07 09:40:00,116.4,116.82,116.17,116.6,21215.0,116.4,116.82,116.17,116.6,21215.0
2019-01-07 09:50:00,116.6,117.1,116.56,116.85,47262.0,116.6,117.1,116.56,116.85,47262.0
2019-01-07 10:00:00,116.76,117.03,116.61,116.73,22520.0,116.76,117.03,116.61,116.73,22520.0
2019-01-07 10:10:00,116.78,116.92,116.55,116.78,30499.0,116.78,116.92,116.55,116.78,30499.0
2019-01-07 10:20:00,116.66,116.85,116.52,116.63,18555.0,116.66,116.85,116.52,116.63,18555.0
2019-01-07 10:30:00,116.64,117.3,116.64,117.11,12037.0,116.64,117.3,116.64,117.11,12037.0
2019-01-07 10:40:00,117.05,117.13,116.6,116.76,11537.0,117.05,117.13,116.6,116.76,11537.0
2019-01-07 10:50:00,116.78,117.25,116.78,117.09,44102.0,116.78,117.25,116.78,117.09,44102.0
2019-01-07 11:00:00,117.09,117.56,117.04,117.56,15600.0,117.09,117.56,117.04,117.56,15600.0
2019-01-07 11:10:00,117.56,117.96,117.56,117.89,10615.0,117.56,117.96,117.56,117.89,10615.0
2019-01-07 11:20:00,117.96,118.16,117.63,117.84,25193.0,117.96,118.16,117.63,117.84,25193.0
2019-01-07 11:30:00,117.74,117.94,117.55,117.73,23232.0,117.74,117.94,117.55,117.73,23232.0
2019-01-07 11:40:00,117.63,118.33,117.6,118.12,22422.0,117.63,118.33,117.6,118.12,22422.0
2019-01-07 11:50:00,118.17,118.28,117.95,118.17,10490.0,118.17,118.28,117.95,118.17,10490.0
2019-01-07 12:00:00,118.08,118.13,117.5,117.5,7411.0,118.08,118.13,117.5,117.5,7411.0
2019-01-07 12:10:00,117.5,117.72,117.39,117.43,22111.0,117.5,117.72,117.39,117.43,22111.0
2019-01-07 12:20:00,117.42,117.91,117.33,117.82,10052.0,117.42,117.91,117.33,117.82,10052.0
2019-01-07 12:30:00,117.78,118.64,117.74,118.35,23479.0,117.78,118.64,117.74,118.35,23479.0
2019-01-07 12:40:00,118.31,118.31,118.03,118.14,15139.0,118.31,118.31,118.03,118.14,15139.0
2019-01-07 12:50:00,118.16,118.19,117.92,117.92,8885.0,118.16,118.19,117.92,117.92,8885.0
2019-01-07 13:00:00,117.9,118.05,117.75,117.87,14921.0,117.9,118.05,117.75,117.87,14921.0
2019-01-07 13:10:00,117.89,118.21,117.89,117.99,9058.0,117.89,118.21,117.89,117.99,9058.0
2019-01-07 13:20:00,118.01,118.02,117.74,117.79,6211.0,118.01,118.02,117.74,117.79,6211.0
2019-01-07 13:30:00,117.78,117.94,117.65,117.66,11048.0,117.78,117.94,117.65,117.66,11048.0
2019-01-07 13:40:00,117.66,117.72,117.3,117.3,9392.0,117.66,117.72,117.3,117.3,9392.0
2019-01-07 13:50:00,117.23,117.3,117.09,117.09,7233.0,117.23,117.3,117.09,117.09,7233.0
2019-01-07 14:00:00,117.13,117.24,116.95,117.08,17598.0,117.13,117.24,116.95,117.08,17598.0
2019-01-07 14:10:00,117.1,117.16,116.93,117.08,22895.0,117.1,117.16,116.93,117.08,22895.0
2019-01-07 14:20:00,117.11,117.21,116.93,116.99,15840.0,117.11,117.21,116.93,116.99,15840.0
2019-01-07 14:30:00,116.96,117.1,116.95,116.98,18281.0,116.96,117.1,116.95,116.98,18281.0
2019-01-07 14:40:00,116.96,117.18,116.94,117.14,15571.0,116.96,117.18,116.94,117.14,15571.0
2019-01-07 14:50:00,117.15,117.15,116.97,117.0,15356.0,117.15,117.15,116.97,117.0,15356.0
2019-01-07 15:00:00,117.0,117.4,116.99,117.0,24194.0,117.0,117.4,116.99,117.0,24194.0
2019-01-07 15:10:00,117.04,117.31,116.97,117.31,16850.0,117.04,117.31,116.97,117.31,16850.0
2019-01-07 15:20:00,117.31,117.39,117.27,117.33,13236.0,117.31,117.39,117.27,117.33,13236.0
2019-01-07 15:30:00,117.35,117.35,116.96,117.17,27083.0,117.35,117.35,116.96,117.17,27083.0
2019-01-07 15:40:00,117.16,117.53,117.15,117.43,70872.0,117.16,117.53,117.15,117.43,70872.0
2019-01-07 15:50:00,117.41,117.5,117.11,117.23,98014.0,117.41,117.5,117.11,117.23,98014.0
2019-01-08 09:30:00,118.29,118.43,116.96,118.22,22373.0,118.29,118.43,116.96,118.22,22373.0
2019-01-08 09:40:00,118.31,119.36,118.25,119.2,41682.0,118.31,119.36,118.25,119.2,41682.0
2019-01-08 09:50:00,119.14,119.36,118.2,118.28,36980.0,119.14,119.36,118.2,118.28,36980.0
2019-01-08 10:00:00,118.37,118.95,118.37,118.84,21756.0,118.37,118.95,118.37,118.84,21756.0
2019-01-08 10:10:00,118.82,118.91,118.16,118.16,36768.0,118.82,118.91,118.16,118.16,36768.0
2019-01-08 10:20:00,118.16,118.86,118.1,118.76,6243.0,118.16,118.86,118.1,118.76,6243.0
2019-01-08 10:30:00,118.82,118.82,118.25,118.45,10833.0,118.82,118.82,118.25,118.45,10833.0
2019-01-08 10:40:00,118.45,118.74,118.16,118.67,10050.0,118.45,118.74,118.16,118.67,10050.0
2019-01-08 10:50:00,118.6,118.6,117.82,118.27,10600.0,118.6,118.6,117.82,118.27,10600.0
2019-01-08 11:00:00,118.23,118.74,118.19,118.74,9725.0,118.23,118.74,118.19,118.74,9725.0
2019-01-08 11:10:00,118.61,118.61,118.22,118.22,10414.0,118.61,118.61,118.22,118.22,10414.0
2019-01-08 11:20:00,118.21,118.48,117.85,118.34,14193.0,118.21,118.48,117.85,118.34,14193.0
2019-01-08 11:30:00,118.35,118.35,117.87,118.04,67899.0,118.35,118.35,117.87,118.04,67899.0
2019-01-08 11:40:00,118.07,118.18,117.73,117.76,5520.0,118.07,118.18,117.73,117.76,5520.0
2019-01-08 11:50:00,117.8,117.99,117.6,117.99,7925.0,117.8,117.99,117.6,117.99,7925.0
2019-01-08 12:00:00,117.95,118.12,117.88,117.93,7510.0,117.95,118.12,117.88,117.93,7510.0
2019-01-08 12:10:00,117.96,118.06,117.82,117.99,26613.0,117.96,118.06,117.82,117.99,26613.0
2019-01-08 12:20:00,117.97,118.06,117.83,117.99,21040.0,117.97,118.06,117.83,117.99,21040.0
2019-01-08 12:30:00,117.96,118.18,117.95,118.0,45152.0,117.96,118.18,117.95,118.0,45152.0
2019-01-08 12:40:00,118.04,118.19,117.82,117.86,11257.0,118.04,118.19,117.82,117.86,11257.0
2019-01-08 12:50:00,117.79,118.07,117.74,118.02,13545.0,117.79,118.07,117.74,118.02,13545.0
2019-01-08 13:00:00,118.02,118.33,117.91,118.33,11022.0,118.02,118.33,117.91,118.33,11022.0
2019-01-08 13:10:00,118.32,118.55,118.28,118.44,12414.0,118.32,118.55,118.28,118.44,12414.0
2019-01-08 13:20:00,118.4,118.5,118.33,118.5,9334.0,118.4,118.5,118.33,118.5,9334.0
2019-01-08 13:30:00,118.44,118.53,118.24,118.4,40813.0,118.44,118.53,118.24,118.4,40813.0
2019-01-08 13:40:00,118.41,118.42,118.2,118.31,10655.0,118.41,118.42,118.2,118.31,10655.0
2019-01-08 13:50:00,118.34,118.7,118.34,118.67,38189.0,118.34,118.7,118.34,118.67,38189.0
2019-01-08 14:00:00,118.67,119.01,118.67,118.87,15464.0,118.67,119.01,118.67,118.87,15464.0
2019-01-08 14:10:00,118.87,118.95,118.53,118.55,8619.0,118.87,118.95,118.53,118.55,8619.0
2019-01-08 14:20:00,118.53,118.53,118.29,118.41,9421.0,118.53,118.53,118.29,118.41,9421.0
2019-01-08 14:30:00,118.43,118.64,118.39,118.61,8470.0,118.43,118.64,118.39,118.61,8470.0
2019-01-08 14:40:00,118.57,118.8,118.54,118.8,12997.0,118.57,118.8,118.54,118.8,12997.0
2019-01-08 14:50:00,118.79,118.79,118.62,118.62,9598.0,118.79,118.79,118.62,118.62,9598.0
2019-01-08 15:00:00,118.6,118.92,118.53,118.8,25792.0,118.6,118.92,118.53,118.8,25792.0
2019-01-08 15:10:00,118.74,119.06,118.74,119.02,23508.0,118.74,119.06,118.74,119.02,23508.0
2019-01-08 15:20:00,119.02,119.14,118.8,119.13,27221.0,119.02,119.14,118.8,119.13,27221.0
2019-01-08 15:30:00,119.13,119.36,119.1,119.23,37336.0,119.13,119.36,119.1,119.23,37336.0
2019-01-08 15:40:00,119.24,119.7,119.24,119.5,55483.0,119.24,119.7,119.24,119.5,55483.0
2019-01-08 15:50:00,119.52,119.7,119.35,119.63,101746.0,119.52,119.7,119.35,119.63,101746.0
2019-01-09 09:30:00,120.0,121.24,120.0,120.83,23368.0,120.0,121.24,120.0,120.83,23368.0
2019-01-09 09:40:00,120.83,121.17,120.17,120.63,32681.0,120.83,121.17,120.17,120.63,32681.0
2019-01-09 09:50:00,120.75,121.27,120.71,121.2,8245.0,120.75,121.27,120.71,121.2,8245.0
2019-01-09 10:00:00,121.21,121.71,120.89,121.55,15730.0,121.21,121.71,120.89,121.55,15730.0
2019-01-09 10:10:00,121.43,121.86,121.3,121.8,16876.0,121.43,121.86,121.3,121.8,16876.0
2019-01-09 10:20:00,121.82,122.25,121.8,122.1,18644.0,121.82,122.25,121.8,122.1,18644.0
2019-01-09 10:30:00,122.04,122.07,121.22,121.22,7191.0,122.04,122.07,121.22,121.22,7191.0
2019-01-09 10:40:00,121.26,121.26,120.57,121.1,22456.0,121.26,121.26,120.57,121.1,22456.0
2019-01-09 10:50:00,121.19,121.38,120.98,121.33,23923.0,121.19,121.38,120.98,121.33,23923.0
2019-01-09 11:00:00,121.33,122.03,121.25,121.85,10616.0,121.33,122.03,121.25,121.85,10616.0
2019-01-09 11:10:00,121.87,122.09,121.7,121.8,15520.0,121.87,122.09,121.7,121.8,15520.0
2019-01-09 11:20:00,121.85,121.99,121.71,121.85,4695.0,121.85,121.99,121.71,121.85,4695.0
2019-01-09 11:30:00,121.79,122.02,121.74,121.91,8439.0,121.79,122.02,121.74,121.91,8439.0
2019-01-09 11:40:00,121.96,122.49,121.79,122.49,15431.0,121.96,122.49,121.79,122.49,15431.0
2019-01-09 11:50:00,122.36,122.39,121.64,121.84,15598.0,122.36,122.39,121.64,121.84,15598.0
2019-01-09 12:00:00,121.95,122.1,121.84,121.89,11075.0,121.95,122.1,121.84,121.89,11075.0
2019-01-09 12:10:00,121.95,122.01,121.89,121.92,4240.0,121.95,122.01,121.89,121.92,4240.0
2019-01-09 12:20:00,121.91,121.91,121.83,121.91,2532.0,121.91,121.91,121.83,121.91,2532.0
2019-01-09 12:30:00,121.91,122.1,121.81,122.01,7809.0,121.91,122.1,121.81,122.01,7809.0
2019-01-09 12:40:00,121.98,122.53,121.95,122.42,12617.0,121.98,122.53,121.95,122.42,12617.0
2019-01-09 12:50:00,122.44,122.55,122.33,122.34,3617.0,122.44,122.55,122.33,122.34,3617.0
2019-01-09 13:00:00,122.38,122.42,121.81,122.07,23599.0,122.38,122.42,121.81,122.07,23599.0
2019-01-09 13:10:00,122.09,122.29,121.97,122.29,11618.0,122.09,122.29,121.97,122.29,11618.0
2019-01-09 13:20:00,122.3,122.35,122.12,122.18,9473.0,122.3,122.35,122.12,122.18,9473.0
2019-01-09 13:30:00,122.22,122.38,122.08,122.28,11698.0,122.22,122.38,122.08,122.28,11698.0
2019-01-09 13:40:00,122.22,122.44,122.01,122.06,11000.0,122.22,122.44,122.01,122.06,11000.0
2019-01-09 13:50:00,122.06,122.16,121.97,122.15,13746.0,122.06,122.16,121.97,122.15,13746.0
2019-01-09 14:00:00,122.15,122.4,122.0,122.34,18785.0,122.15,122.4,122.0,122.34,18785.0
2019-01-09 14:10:00,122.26,122.32,121.86,121.87,13560.0,122.26,122.32,121.86,121.87,13560.0
2019-01-09 14:20:00,121.81,121.94,121.64,121.73,11046.0,121.81,121.94,121.64,121.73,11046.0
2019-01-09 14:30:00,121.69,121.8,121.59,121.77,10330.0,121.69,121.8,121.59,121.77,10330.0
2019-01-09 14:40:00,121.74,121.94,121.72,121.92,23794.0,121.74,121.94,121.72,121.92,23794.0
2019-01-09 14:50:00,121.94,121.97,121.57,121.57,12452.0,121.94,121.97,121.57,121.57,12452.0
2019-01-09 15:00:00,121.59,121.86,121.56,121.79,15395.0,121.59,121.86,121.56,121.79,15395.0
2019-01-09 15:10:00,121.74,122.17,121.74,122.17,17175.0,121.74,122.17,121.74,122.17,17175.0
2019-01-09 15:20:00,122.2,122.22,122.05,122.22,24325.0,122.2,122.22,122.05,122.22,24325.0
2019-01-09 15:30:00,122.2,122.33,121.92,122.02,39504.0,122.2,122.33,121.92,122.02,39504.0
2019-01-09 15:40:00,121.99,122.02,121.51,121.75,69631.0,121.99,122.02,121.51,121.75,69631.0
2019-01-09 15:50:00,121.75,122.22,121.5,122.13,236595.0,121.75,122.22,121.5,122.13,236595.0
2019-01-10 09:30:00,121.57,121.76,121.01,121.21,21128.0,121.57,121.76,121.01,121.21,21128.0
2019-01-10 09:40:00,121.06,121.27,120.42,120.42,28237.0,121.06,121.27,120.42,120.42,28237.0
2019-01-10 09:50:00,120.43,120.6,120.3,120.6,6892.0,120.43,120.6,120.3,120.6,6892.0
2019-01-10 10:00:00,120.54,121.0,120.46,120.92,43239.0,120.54,121.0,120.46,120.92,43239.0
2019-01-10 10:10:00,120.89,120.95,120.41,120.85,9218.0,120.89,120.95,120.41,120.85,9218.0
2019-01-10 10:20:00,120.93,121.28,120.93,121.2,10487.0,120.93,121.28,120.93,121.2,10487.0
2019-01-10 10:30:00,121.23,121.37,121.14,121.37,23714.0,121.23,121.37,121.14,121.37,23714.0
2019-01-10 10:40:00,121.39,121.39,121.25,121.38,3741.0,121.39,121.39,121.25,121.38,3741.0
2019-01-10 10:50:00,121.39,121.54,121.31,121.44,7024.0,121.39,121.54,121.31,121.44,7024.0
2019-01-10 11:00:00,121.34,121.52,121.28,121.5,3640.0,121.34,121.52,121.28,121.5,3640.0
2019-01-10 11:10:00,121.5,121.77,121.45,121.77,7450.0,121.5,121.77,121.45,121.77,7450.0
2019-01-10 11:20:00,121.76,121.86,121.56,121.72,18920.0,121.76,121.86,121.56,121.72,18920.0
2019-01-10 11:30:00,121.75,122.21,121.68,122.07,47300.0,121.75,122.21,121.68,122.07,47300.0
2019-01-10 11:40:00,122.14,122.14,121.94,121.98,7028.0,122.14,122.14,121.94,121.98,7028.0
2019-01-10 11:50:00,121.93,122.01,121.77,121.98,17552.0,121.93,122.01,121.77,121.98,17552.0
2019-01-10 12:00:00,121.93,122.06,121.7,121.7,6237.0,121.93,122.06,121.7,121.7,6237.0
2019-01-10 12:10:00,121.73,121.76,121.61,121.66,4520.0,121.73,121.76,121.61,121.66,4520.0
2019-01-10 12:20:00,121.63,121.8,121.55,121.72,7087.0,121.63,121.8,121.55,121.72,7087.0
2019-01-10 12:30:00,121.76,122.02,121.66,122.02,18100.0,121.76,122.02,121.66,122.02,18100.0
2019-01-10 12:40:00,122.04,122.25,122.01,122.17,9600.0,122.04,122.25,122.01,122.17,9600.0
2019-01-10 12:50:00,122.13,122.2,121.96,122.02,36211.0,122.13,122.2,121.96,122.02,36211.0
2019-01-10 13:00:00,122.0,122.08,121.68,121.68,11942.0,122.0,122.08,121.68,121.68,11942.0
2019-01-10 13:10:00,121.64,121.69,121.43,121.55,2200.0,121.64,121.69,121.43,121.55,2200.0
2019-01-10 13:20:00,121.53,121.9,121.52,121.84,8349.0,121.53,121.9,121.52,121.84,8349.0
2019-01-10 13:30:00,121.85,121.94,121.72,121.9,13945.0,121.85,121.94,121.72,121.9,13945.0
2019-01-10 13:40:00,121.83,121.93,121.62,121.89,10543.0,121.83,121.93,121.62,121.89,10543.0
2019-01-10 13:50:00,121.92,122.24,121.9,122.1,15508.0,121.92,122.24,121.9,122.1,15508.0
2019-01-10 14:00:00,122.15,122.6,122.15,122.47,9502.0,122.15,122.6,122.15,122.47,9502.0
2019-01-10 14:10:00,122.45,122.54,122.36,122.5,5055.0,122.45,122.54,122.36,122.5,5055.0
2019-01-10 14:20:00,122.55,122.56,122.1,122.18,17343.0,122.55,122.56,122.1,122.18,17343.0
2019-01-10 14:30:00,122.21,122.49,122.15,122.49,9459.0,122.21,122.49,122.15,122.49,9459.0
2019-01-10 14:40:00,122.42,122.53,122.26,122.26,31010.0,122.42,122.53,122.26,122.26,31010.0
2019-01-10 14:50:00,122.3,122.35,122.01,122.15,16375.0,122.3,122.35,122.01,122.15,16375.0
2019-01-10 15:00:00,122.15,122.29,122.11,122.17,8869.0,122.15,122.29,122.11,122.17,8869.0
2019-01-10 15:10:00,122.13,122.43,122.13,122.38,13525.0,122.13,122.43,122.13,122.38,13525.0
2019-01-10 15:20:00,122.47,122.91,122.42,122.9,40675.0,122.47,122.91,122.42,122.9,40675.0
2019-01-10 15:30:00,122.92,123.31,122.83,123.31,32609.0,122.92,123.31,122.83,123.31,32609.0
2019-01-10 15:40:00,123.26,123.41,123.01,123.11,40837.0,123.26,123.41,123.01,123.11,40837.0
2019-01-10 15:50:00,123.23,123.43,123.07,123.32,63019.0,123.23,123.43,123.07,123.32,63019.0
2019-01-11 09:30:00,123.42,123.42,122.31,122.64,38667.0,123.42,123.42,122.31,122.64,38667.0
2019-01-11 09:40:00,122.56,122.56,121.48,121.48,14488.0,122.56,122.56,121.48,121.48,14488.0
2019-01-11 09:50:00,121.4,122.1,121.39,121.94,9316.0,121.4,122.1,121.39,121.94,9316.0
2019-01-11 10:00:00,121.93,122.38,121.87,122.28,13258.0,121.93,122.38,121.87,122.28,13258.0
2019-01-11 10:10:00,122.31,122.5,121.8,121.96,18831.0,122.31,122.5,121.8,121.96,18831.0
2019-01-11 10:20:00,122.02,122.36,121.77,121.77,12487.0,122.02,122.36,121.77,121.77,12487.0
2019-01-11 10:30:00,121.8,122.19,121.59,122.19,11460.0,121.8,122.19,121.59,122.19,11460.0
2019-01-11 10:40:00,122.22,122.22,122.02,122.06,13578.0,122.22,122.22,122.02,122.06,13578.0
2019-01-11 10:50:00,121.96,122.47,121.89,122.36,18421.0,121.96,122.47,121.89,122.36,18421.0
2019-01-11 11:00:00,122.39,122.48,121.98,122.16,27451.0,122.39,122.48,121.98,122.16,27451.0
2019-01-11 11:10:00,122.14,122.25,121.89,122.05,8632.0,122.14,122.25,121.89,122.05,8632.0
2019-01-11 11:20:00,122.05,122.14,121.8,122.13,6887.0,122.05,122.14,121.8,122.13,6887.0
2019-01-11 11:30:00,122.13,122.2,121.97,121.98,6903.0,122.13,122.2,121.97,121.98,6903.0
2019-01-11 11:40:00,122.05,122.13,121.77,122.13,9679.0,122.05,122.13,121.77,122.13,9679.0
2019-01-11 11:50:00,122.03,122.07,121.81,121.85,6620.0,122.03,122.07,121.81,121.85,6620.0
2019-01-11 12:00:00,121.84,121.92,121.29,121.36,24732.0,121.84,121.92,121.29,121.36,24732.0
2019-01-11 12:10:00,121.37,121.64,121.34,121.44,9494.0,121.37,121.64,121.34,121.44,9494.0
2019-01-11 12:20:00,121.48,121.76,121.41,121.52,13963.0,121.48,121.76,121.41,121.52,13963.0
2019-01-11 12:30:00,121.48,121.54,121.38,121.51,12466.0,121.48,121.54,121.38,121.51,12466.0
2019-01-11 12:40:00,121.49,121.59,121.4,121.42,9934.0,121.49,121.59,121.4,121.42,9934.0
2019-01-11 12:50:00,121.45,121.78,121.45,121.62,51356.0,121.45,121.78,121.45,121.62,51356.0
2019-01-11 13:00:00,121.59,121.71,121.42,121.44,12662.0,121.59,121.71,121.42,121.44,12662.0
2019-01-11 13:10:00,121.46,121.63,121.15,121.34,14288.0,121.46,121.63,121.15,121.34,14288.0
2019-01-11 13:20:00,121.3,121.38,121.19,121.22,7869.0,121.3,121.38,121.19,121.22,7869.0
2019-01-11 13:30:00,121.23,121.29,121.13,121.16,12942.0,121.23,121.29,121.13,121.16,12942.0
2019-01-11 13:40:00,121.11,121.33,121.11,121.3,9806.0,121.11,121.33,121.11,121.3,9806.0
2019-01-11 13:50:00,121.26,121.3,121.15,121.2,9104.0,121.26,121.3,121.15,121.2,9104.0
2019-01-11 14:00:00,121.18,121.55,121.13,121.55,13957.0,121.18,121.55,121.13,121.55,13957.0
2019-01-11 14:10:00,121.52,121.74,121.48,121.53,11867.0,121.52,121.74,121.48,121.53,11867.0
2019-01-11 14:20:00,121.56,121.64,121.48,121.59,13939.0,121.56,121.64,121.48,121.59,13939.0
2019-01-11 14:30:00,121.6,121.9,121.59,121.8,14071.0,121.6,121.9,121.59,121.8,14071.0
2019-01-11 14:40:00,121.85,122.05,121.77,122.02,15600.0,121.85,122.05,121.77,122.02,15600.0
2019-01-11 14:50:00,122.05,122.08,121.77,121.85,17234.0,122.05,122.08,121.77,121.85,17234.0
2019-01-11 15:00:00,121.85,122.01,121.81,121.89,43466.0,121.85,122.01,121.81,121.89,43466.0
2019-01-11 15:10:00,121.89,122.06,121.84,122.06,23893.0,121.89,122.06,121.84,122.06,23893.0
2019-01-11 15:20:00,122.04,122.06,121.8,121.98,32140.0,122.04,122.06,121.8,121.98,32140.0
2019-01-11 15:30:00,121.98,122.47,121.93,122.39,35192.0,121.98,122.47,121.93,122.39,35192.0
2019-01-11 15:40:00,122.4,122.65,122.33,122.55,29782.0,122.4,122.65,122.33,122.55,29782.0
2019-01-11 15:50:00,122.53,122.83,122.53,122.81,85287.0,122.53,122.83,122.53,122.81,85287.0
2019-01-14 09:30:00,121.72,122.0,121.18,121.6,12048.0,121.72,122.0,121.18,121.6,12048.0
2019-01-14 09:40:00,121.68,121.86,121.46,121.59,1500.0,121.68,121.86,121.46,121.59,1500.0
2019-01-14 09:50:00,121.54,121.68,121.44,121.56,4245.0,121.54,121.68,121.44,121.56,4245.0
2019-01-14 10:00:00,121.49,121.55,121.29,121.44,6359.0,121.49,121.55,121.29,121.44,6359.0
2019-01-14 10:10:00,121.44,121.83,121.37,121.83,7914.0,121.44,121.83,121.37,121.83,7914.0
2019-01-14 10:20:00,121.88,121.92,121.37,121.43,16387.0,121.88,121.92,121.37,121.43,16387.0
2019-01-14 10:30:00,121.34,121.67,121.25,121.63,4028.0,121.34,121.67,121.25,121.63,4028.0
2019-01-14 10:40:00,121.72,121.96,121.53,121.53,5199.0,121.72,121.96,121.53,121.53,5199.0
2019-01-14 10:50:00,121.57,121.74,121.56,121.56,4953.0,121.57,121.74,121.56,121.56,4953.0
2019-01-14 11:00:00,121.63,121.79,121.45,121.62,6327.0,121.63,121.79,121.45,121.62,6327.0
2019-01-14 11:10:00,121.61,121.61,121.3,121.38,11939.0,121.61,121.61,121.3,121.38,11939.0
2019-01-14 11:20:00,121.41,121.52,121.27,121.52,8251.0,121.41,121.52,121.27,121.52,8251.0
2019-01-14 11:30:00,121.52,122.15,121.47,122.08,7400.0,121.52,122.15,121.47,122.08,7400.0
2019-01-14 11:40:00,122.1,122.11,121.93,121.95,3939.0,122.1,122.11,121.93,121.95,3939.0
2019-01-14 11:50:00,121.96,121.96,121.73,121.73,4318.0,121.96,121.96,121.73,121.73,4318.0
2019-01-14 12:00:00,121.69,121.87,121.55,121.79,5247.0,121.69,121.87,121.55,121.79,5247.0
2019-01-14 12:10:00,121.74,121.96,121.58,121.96,3557.0,121.74,121.96,121.58,121.96,3557.0
2019-01-14 12:20:00,121.91,121.91,121.66,121.71,12196.0,121.91,121.91,121.66,121.71,12196.0
2019-01-14 12:30:00,121.73,121.83,121.6,121.71,5948.0,121.73,121.83,121.6,121.71,5948.0
2019-01-14 12:40:00,121.7,121.78,121.67,121.73,4500.0,121.7,121.78,121.67,121.73,4500.0
2019-01-14 12:50:00,121.7,121.75,121.53,121.54,5673.0,121.7,121.75,121.53,121.54,5673.0
2019-01-14 13:00:00,121.5,121.71,121.49,121.67,2587.0,121.5,121.71,121.49,121.67,2587.0
2019-01-14 13:10:00,121.63,121.68,121.55,121.61,5004.0,121.63,121.68,121.55,121.61,5004.0
2019-01-14 13:20:00,121.67,121.72,121.64,121.68,900.0,121.67,121.72,121.64,121.68,900.0
2019-01-14 13:30:00,121.71,121.76,121.61,121.72,8192.0,121.71,121.76,121.61,121.72,8192.0
2019-01-14 13:40:00,121.71,121.73,121.63,121.67,3465.0,121.71,121.73,121.63,121.67,3465.0
2019-01-14 13:50:00,121.67,121.79,121.61,121.74,7397.0,121.67,121.79,121.61,121.74,7397.0
2019-01-14 14:00:00,121.73,121.74,121.55,121.56,5051.0,121.73,121.74,121.55,121.56,5051.0
2019-01-14 14:10:00,121.58,121.59,121.3,121.36,3465.0,121.58,121.59,121.3,121.36,3465.0
2019-01-14 14:20:00,121.34,121.71,121.34,121.45,23814.0,121.34,121.71,121.34,121.45,23814.0
2019-01-14 14:30:00,121.51,121.51,121.23,121.31,20417.0,121.51,121.51,121.23,121.31,20417.0
2019-01-14 14:40:00,121.23,121.48,121.17,121.45,9107.0,121.23,121.48,121.17,121.45,9107.0
2019-01-14 14:50:00,121.45,121.87,121.44,121.75,12593.0,121.45,121.87,121.44,121.75,12593.0
2019-01-14 15:00:00,121.77,122.0,121.72,121.99,14890.0,121.77,122.0,121.72,121.99,14890.0
2019-01-14 15:10:00,121.94,121.96,121.7,121.82,19898.0,121.94,121.96,121.7,121.82,19898.0
2019-01-14 15:20:00,121.81,121.86,121.63,121.65,15024.0,121.81,121.86,121.63,121.65,15024.0
2019-01-14 15:30:00,121.65,121.76,121.62,121.68,19976.0,121.65,121.76,121.62,121.68,19976.0
2019-01-14 15:40:00,121.69,121.9,121.63,121.7,46342.0,121.69,121.9,121.63,121.7,46342.0
2019-01-14 15:50:00,121.7,121.71,121.31,121.46,201488.0,121.7,121.71,121.31,121.46,201488.0
2019-01-15 09:30:00,121.57,122.22,121.46,122.05,15967.0,121.57,122.22,121.46,122.05,15967.0
2019-01-15 09:40:00,121.85,122.21,121.77,122.0,20200.0,121.85,122.21,121.77,122.0,20200.0
2019-01-15 09:50:00,122.0,122.15,121.87,122.1,35531.0,122.0,122.15,121.87,122.1,35531.0
2019-01-15 10:00:00,122.07,122.86,122.07,122.37,23671.0,122.07,122.86,122.07,122.37,23671.0
2019-01-15 10:10:00,122.31,122.43,122.05,122.1,18106.0,122.31,122.43,122.05,122.1,18106.0
2019-01-15 10:20:00,122.15,122.24,121.65,121.82,32419.0,122.15,122.24,121.65,121.82,32419.0
2019-01-15 10:30:00,121.85,121.96,121.7,121.8,23943.0,121.85,121.96,121.7,121.8,23943.0
2019-01-15 10:40:00,121.78,122.08,121.73,121.91,21884.0,121.78,122.08,121.73,121.91,21884.0
2019-01-15 10:50:00,121.9,122.26,121.87,122.09,15812.0,121.9,122.26,121.87,122.09,15812.0
2019-01-15 11:00:00,122.11,122.11,121.94,122.01,19627.0,122.11,122.11,121.94,122.01,19627.0
2019-01-15 11:10:00,122.0,122.04,121.56,121.62,22045.0,122.0,122.04,121.56,121.62,22045.0
2019-01-15 11:20:00,121.62,121.66,121.42,121.57,13881.0,121.62,121.66,121.42,121.57,13881.0
2019-01-15 11:30:00,121.59,121.67,121.41,121.44,15188.0,121.59,121.67,121.41,121.44,15188.0
2019-01-15 11:40:00,121.41,121.83,121.41,121.78,12611.0,121.41,121.83,121.41,121.78,12611.0
2019-01-15 11:50:00,121.77,122.02,121.66,121.9,14510.0,121.77,122.02,121.66,121.9,14510.0
2019-01-15 12:00:00,121.93,122.15,121.92,122.02,9900.0,121.93,122.15,121.92,122.02,9900.0
2019-01-15 12:10:00,122.0,122.24,121.93,122.14,15691.0,122.0,122.24,121.93,122.14,15691.0
2019-01-15 12:20:00,122.14,122.23,122.07,122.07,15619.0,122.14,122.23,122.07,122.07,15619.0
2019-01-15 12:30:00,122.07,122.07,121.84,121.97,16212.0,122.07,122.07,121.84,121.97,16212.0
2019-01-15 12:40:00,122.01,122.05,121.68,121.69,24286.0,122.01,122.05,121.68,121.69,24286.0
2019-01-15 12:50:00,121.68,121.96,121.61,121.76,17520.0,121.68,121.96,121.61,121.76,17520.0
2019-01-15 13:00:00,121.76,121.78,121.46,121.63,15787.0,121.76,121.78,121.46,121.63,15787.0
2019-01-15 13:10:00,121.57,121.75,121.56,121.72,10468.0,121.57,121.75,121.56,121.72,10468.0
2019-01-15 13:20:00,121.76,122.03,121.76,121.87,17301.0,121.76,122.03,121.76,121.87,17301.0
2019-01-15 13:30:00,121.86,122.06,121.84,122.01,19500.0,121.86,122.06,121.84,122.01,19500.0
2019-01-15 13:40:00,122.02,122.04,121.91,121.91,15281.0,122.02,122.04,121.91,121.91,15281.0
2019-01-15 13:50:00,121.92,122.04,121.88,121.97,10350.0,121.92,122.04,121.88,121.97,10350.0
2019-01-15 14:00:00,122.02,122.1,121.86,122.05,21090.0,122.02,122.1,121.86,122.05,21090.0
2019-01-15 14:10:00,122.05,122.11,121.72,121.78,18864.0,122.05,122.11,121.72,121.78,18864.0
2019-01-15 14:20:00,121.77,121.86,121.37,121.41,19486.0,121.77,121.86,121.37,121.41,19486.0
2019-01-15 14:30:00,121.38,121.51,121.21,121.4,28872.0,121.38,121.51,121.21,121.4,28872.0
2019-01-15 14:40:00,121.43,121.75,121.33,121.4,25089.0,121.43,121.75,121.33,121.4,25089.0
2019-01-15 14:50:00,121.44,121.69,121.41,121.61,18147.0,121.44,121.69,121.41,121.61,18147.0
2019-01-15 15:00:00,121.64,122.06,121.57,122.02,19070.0,121.64,122.06,121.57,122.02,19070.0
2019-01-15 15:10:00,122.05,122.07,121.83,121.88,31969.0,122.05,122.07,121.83,121.88,31969.0
2019-01-15 15:20:00,121.89,122.23,121.83,122.23,14807.0,121.89,122.23,121.83,122.23,14807.0
2019-01-15 15:30:00,122.17,122.19,122.07,122.14,32493.0,122.17,122.19,122.07,122.14,32493.0
2019-01-15 15:40:00,122.14,122.57,122.13,122.52,50602.0,122.14,122.57,122.13,122.52,50602.0
2019-01-15 15:50:00,122.51,122.97,122.44,122.85,172163.0,122.51,122.97,122.44,122.85,172163.0
2019-01-16 09:30:00,123.59,125.82,123.51,125.31,101098.0,123.59,125.82,123.51,125.31,101098.0
2019-01-16 09:40:00,125.1,125.5,124.8,125.14,20084.0,125.1,125.5,124.8,125.14,20084.0
2019-01-16 09:50:00,125.26,125.41,124.79,125.22,35785.0,125.26,125.41,124.79,125.22,35785.0
2019-01-16 10:00:00,125.21,125.58,125.08,125.15,31143.0,125.21,125.58,125.08,125.15,31143.0
2019-01-16 10:10:00,125.25,125.25,124.85,124.93,17098.0,125.25,125.25,124.85,124.93,17098.0
2019-01-16 10:20:00,124.85,124.88,124.69,124.83,15791.0,124.85,124.88,124.69,124.83,15791.0
2019-01-16 10:30:00,124.86,125.08,124.69,124.93,51013.0,124.86,125.08,124.69,124.93,51013.0
2019-01-16 10:40:00,124.94,125.16,124.76,125.1,23883.0,124.94,125.16,124.76,125.1,23883.0
2019-01-16 10:50:00,125.13,125.43,124.88,124.96,19256.0,125.13,125.43,124.88,124.96,19256.0
2019-01-16 11:00:00,124.98,124.99,124.73,124.93,18982.0,124.98,124.99,124.73,124.93,18982.0
2019-01-16 11:10:00,124.93,125.09,124.84,125.03,19754.0,124.93,125.09,124.84,125.03,19754.0
2019-01-16 11:20:00,124.97,125.05,124.82,125.05,9246.0,124.97,125.05,124.82,125.05,9246.0
2019-01-16 11:30:00,125.03,125.09,124.84,124.84,14584.0,125.03,125.09,124.84,124.84,14584.0
2019-01-16 11:40:00,124.84,124.98,124.7,124.77,28856.0,124.84,124.98,124.7,124.77,28856.0
2019-01-16 11:50:00,124.75,124.81,124.51,124.66,14253.0,124.75,124.81,124.51,124.66,14253.0
2019-01-16 12:00:00,124.66,124.8,124.6,124.77,12285.0,124.66,124.8,124.6,124.77,12285.0
2019-01-16 12:10:00,124.78,124.93,124.65,124.92,17089.0,124.78,124.93,124.65,124.92,17089.0
2019-01-16 12:20:00,124.87,125.21,124.84,125.2,13910.0,124.87,125.21,124.84,125.2,13910.0
2019-01-16 12:30:00,125.16,125.16,124.86,125.05,26651.0,125.16,125.16,124.86,125.05,26651.0
2019-01-16 12:40:00,125.07,125.18,125.03,125.13,23661.0,125.07,125.18,125.03,125.13,23661.0
2019-01-16 12:50:00,125.16,125.64,125.15,125.59,23973.0,125.16,125.64,125.15,125.59,23973.0
2019-01-16 13:00:00,125.59,125.59,125.02,125.06,21096.0,125.59,125.59,125.02,125.06,21096.0
2019-01-16 13:10:00,125.05,125.12,124.83,124.98,28046.0,125.05,125.12,124.83,124.98,28046.0
2019-01-16 13:20:00,124.99,125.06,124.8,124.81,10035.0,124.99,125.06,124.8,124.81,10035.0
2019-01-16 13:30:00,124.78,124.89,124.74,124.78,19805.0,124.78,124.89,124.74,124.78,19805.0
2019-01-16 13:40:00,124.78,125.0,124.7,124.97,67893.0,124.78,125.0,124.7,124.97,67893.0
2019-01-16 13:50:00,124.93,125.0,124.84,124.91,14215.0,124.93,125.0,124.84,124.91,14215.0
2019-01-16 14:00:00,124.91,125.21,124.91,125.17,12218.0,124.91,125.21,124.91,125.17,12218.0
2019-01-16 14:10:00,125.17,125.62,125.13,125.6,21558.0,125.17,125.62,125.13,125.6,21558.0
2019-01-16 14:20:00,125.58,125.8,125.58,125.62,31383.0,125.58,125.8,125.58,125.62,31383.0
2019-01-16 14:30:00,125.6,125.78,125.53,125.62,23498.0,125.6,125.78,125.53,125.62,23498.0
2019-01-16 14:40:00,125.6,125.62,125.16,125.16,19568.0,125.6,125.62,125.16,125.16,19568.0
2019-01-16 14:50:00,125.11,125.15,124.79,124.87,22539.0,125.11,125.15,124.79,124.87,22539.0
2019-01-16 15:00:00,124.84,125.1,124.83,125.03,22664.0,124.84,125.1,124.83,125.03,22664.0
2019-01-16 15:10:00,125.07,125.11,125.02,125.06,15485.0,125.07,125.11,125.02,125.06,15485.0
2019-01-16 15:20:00,125.04,125.04,124.81,124.85,25770.0,125.04,125.04,124.81,124.85,25770.0
2019-01-16 15:30:00,124.84,124.91,124.68,124.84,34380.0,124.84,124.91,124.68,124.84,34380.0
2019-01-16 15:40:00,124.84,124.88,124.67,124.88,79143.0,124.84,124.88,124.67,124.88,79143.0
2019-01-16 15:50:00,124.9,124.92,124.64,124.74,140611.0,124.9,124.92,124.64,124.74,140611.0
2019-01-17 09:30:00,124.14,124.74,123.51,123.97,33111.0,124.14,124.74,123.51,123.97,33111.0
2019-01-17 09:40:00,124.01,124.07,123.5,123.7,17691.0,124.01,124.07,123.5,123.7,17691.0
2019-01-17 09:50:00,123.72,123.79,123.31,123.31,17484.0,123.72,123.79,123.31,123.31,17484.0
2019-01-17 10:00:00,123.33,123.46,123.13,123.19,16223.0,123.33,123.46,123.13,123.19,16223.0
2019-01-17 10:10:00,123.11,123.16,122.85,122.85,25611.0,123.11,123.16,122.85,122.85,25611.0
2019-01-17 10:20:00,122.86,123.34,122.55,123.29,60372.0,122.86,123.34,122.55,123.29,60372.0
2019-01-17 10:30:00,123.31,123.46,123.05,123.18,38195.0,123.31,123.46,123.05,123.18,38195.0
2019-01-17 10:40:00,123.18,123.58,123.15,123.26,20996.0,123.18,123.58,123.15,123.26,20996.0
2019-01-17 10:50:00,123.32,123.34,122.75,122.81,14510.0,123.32,123.34,122.75,122.81,14510.0
2019-01-17 11:00:00,122.82,123.42,122.78,123.35,46127.0,122.82,123.42,122.78,123.35,46127.0
2019-01-17 11:10:00,123.34,123.5,123.17,123.47,17433.0,123.34,123.5,123.17,123.47,17433.0
2019-01-17 11:20:00,123.47,123.5,123.36,123.46,11575.0,123.47,123.5,123.36,123.46,11575.0
2019-01-17 11:30:00,123.43,123.46,123.28,123.34,15593.0,123.43,123.46,123.28,123.34,15593.0
2019-01-17 11:40:00,123.34,123.37,123.16,123.22,17374.0,123.34,123.37,123.16,123.22,17374.0
2019-01-17 11:50:00,123.2,123.25,122.98,123.24,12361.0,123.2,123.25,122.98,123.24,12361.0
2019-01-17 12:00:00,123.23,123.25,123.14,123.21,27845.0,123.23,123.25,123.14,123.21,27845.0
2019-01-17 12:10:00,123.21,123.51,123.21,123.45,25154.0,123.21,123.51,123.21,123.45,25154.0
2019-01-17 12:20:00,123.46,123.72,123.4,123.57,14113.0,123.46,123.72,123.4,123.57,14113.0
2019-01-17 12:30:00,123.6,123.63,123.42,123.48,9763.0,123.6,123.63,123.42,123.48,9763.0
2019-01-17 12:40:00,123.48,123.56,123.38,123.39,14242.0,123.48,123.56,123.38,123.39,14242.0
2019-01-17 12:50:00,123.38,123.39,123.09,123.09,10396.0,123.38,123.39,123.09,123.09,10396.0
2019-01-17 13:00:00,123.09,123.11,122.98,123.1,12776.0,123.09,123.11,122.98,123.1,12776.0
2019-01-17 13:10:00,123.1,123.2,123.09,123.12,9089.0,123.1,123.2,123.09,123.12,9089.0
2019-01-17 13:20:00,123.12,123.12,122.94,123.06,11913.0,123.12,123.12,122.94,123.06,11913.0
2019-01-17 13:30:00,123.08,123.51,123.07,123.51,32218.0,123.08,123.51,123.07,123.51,32218.0
2019-01-17 13:40:00,123.52,123.6,123.35,123.43,12362.0,123.52,123.6,123.35,123.43,12362.0
2019-01-17 13:50:00,123.46,123.5,123.16,123.48,65400.0,123.46,123.5,123.16,123.48,65400.0
2019-01-17 14:00:00,123.48,123.55,123.44,123.54,6335.0,123.48,123.55,123.44,123.54,6335.0
2019-01-17 14:10:00,123.55,123.56,123.47,123.49,18112.0,123.55,123.56,123.47,123.49,18112.0
2019-01-17 14:20:00,123.49,123.5,123.27,123.27,11151.0,123.49,123.5,123.27,123.27,11151.0
2019-01-17 14:30:00,123.27,123.53,123.27,123.45,17616.0,123.27,123.53,123.27,123.45,17616.0
2019-01-17 14:40:00,123.48,124.44,123.48,124.33,33303.0,123.48,124.44,123.48,124.33,33303.0
2019-01-17 14:50:00,124.3,124.36,123.63,123.94,24988.0,124.3,124.36,123.63,123.94,24988.0
2019-01-17 15:00:00,123.96,123.97,123.68,123.78,34335.0,123.96,123.97,123.68,123.78,34335.0
2019-01-17 15:10:00,123.73,123.76,123.49,123.59,40842.0,123.73,123.76,123.49,123.59,40842.0
2019-01-17 15:20:00,123.58,123.77,123.47,123.64,19293.0,123.58,123.77,123.47,123.64,19293.0
2019-01-17 15:30:00,123.69,124.22,123.56,124.14,30110.0,123.69,124.22,123.56,124.14,30110.0
2019-01-17 15:40:00,124.13,124.24,123.7,123.8,52498.0,124.13,124.24,123.7,123.8,52498.0
2019-01-17 15:50:00,123.8,124.17,123.69,124.09,90355.0,123.8,124.17,123.69,124.09,90355.0
2019-01-18 09:30:00,126.41,126.41,125.07,126.29,137072.0,126.41,126.41,125.07,126.29,137072.0
2019-01-18 09:40:00,126.17,126.21,125.82,125.83,71639.0,126.17,126.21,125.82,125.83,71639.0
2019-01-18 09:50:00,125.77,125.82,125.04,125.04,26977.0,125.77,125.82,125.04,125.04,26977.0
2019-01-18 10:00:00,125.03,125.5,124.9,125.34,59816.0,125.03,125.5,124.9,125.34,59816.0
2019-01-18 10:10:00,125.34,125.71,125.14,125.69,36410.0,125.34,125.71,125.14,125.69,36410.0
2019-01-18 10:20:00,125.66,125.7,125.22,125.44,30287.0,125.66,125.7,125.22,125.44,30287.0
2019-01-18 10:30:00,125.39,126.0,125.33,125.79,37105.0,125.39,126.0,125.33,125.79,37105.0
2019-01-18 10:40:00,125.79,126.2,125.7,125.88,10165.0,125.79,126.2,125.7,125.88,10165.0
2019-01-18 10:50:00,125.88,125.89,125.55,125.83,22754.0,125.88,125.89,125.55,125.83,22754.0
2019-01-18 11:00:00,125.87,126.55,125.7,126.4,36590.0,125.87,126.55,125.7,126.4,36590.0
2019-01-18 11:10:00,126.38,126.67,126.17,126.17,55830.0,126.38,126.67,126.17,126.17,55830.0
2019-01-18 11:20:00,126.27,126.87,126.23,126.87,97178.0,126.27,126.87,126.23,126.87,97178.0
2019-01-18 11:30:00,126.83,127.0,126.73,126.77,16074.0,126.83,127.0,126.73,126.77,16074.0
2019-01-18 11:40:00,126.78,126.81,126.51,126.62,14684.0,126.78,126.81,126.51,126.62,14684.0
2019-01-18 11:50:00,126.71,127.05,126.55,127.01,19059.0,126.71,127.05,126.55,127.01,19059.0
2019-01-18 12:00:00,127.02,127.14,126.7,126.93,57993.0,127.02,127.14,126.7,126.93,57993.0
2019-01-18 12:10:00,126.92,127.06,126.72,126.72,18118.0,126.92,127.06,126.72,126.72,18118.0
2019-01-18 12:20:00,126.76,127.11,126.76,127.06,10980.0,126.76,127.11,126.76,127.06,10980.0
2019-01-18 12:30:00,127.02,127.17,127.01,127.12,15320.0,127.02,127.17,127.01,127.12,15320.0
2019-01-18 12:40:00,127.11,127.19,127.04,127.16,12459.0,127.11,127.19,127.04,127.16,12459.0
2019-01-18 12:50:00,127.16,127.58,127.12,127.55,24798.0,127.16,127.58,127.12,127.55,24798.0
2019-01-18 13:00:00,127.57,127.61,127.19,127.28,31474.0,127.57,127.61,127.19,127.28,31474.0
2019-01-18 13:10:00,127.25,127.42,127.07,127.33,14137.0,127.25,127.42,127.07,127.33,14137.0
2019-01-18 13:20:00,127.39,127.45,127.19,127.43,14841.0,127.39,127.45,127.19,127.43,14841.0
2019-01-18 13:30:00,127.44,127.47,127.27,127.32,37727.0,127.44,127.47,127.27,127.32,37727.0
2019-01-18 13:40:00,127.29,127.37,126.99,127.13,16664.0,127.29,127.37,126.99,127.13,16664.0
2019-01-18 13:50:00,127.15,127.22,127.03,127.17,8600.0,127.15,127.22,127.03,127.17,8600.0
2019-01-18 14:00:00,127.21,127.21,126.57,127.02,180501.0,127.21,127.21,126.57,127.02,180501.0
2019-01-18 14:10:00,127.02,127.04,126.63,126.64,11806.0,127.02,127.04,126.63,126.64,11806.0
2019-01-18 14:20:00,126.67,126.68,126.15,126.23,22646.0,126.67,126.68,126.15,126.23,22646.0
2019-01-18 14:30:00,126.19,126.67,125.98,126.5,41839.0,126.19,126.67,125.98,126.5,41839.0
2019-01-18 14:40:00,126.53,126.62,126.45,126.59,57178.0,126.53,126.62,126.45,126.59,57178.0
2019-01-18 14:50:00,126.6,127.02,126.51,127.02,50194.0,126.6,127.02,126.51,127.02,50194.0
2019-01-18 15:00:00,127.05,127.06,126.72,126.76,23553.0,127.05,127.06,126.72,126.76,23553.0
2019-01-18 15:10:00,126.79,127.18,126.73,127.18,50660.0,126.79,127.18,126.73,127.18,50660.0
2019-01-18 15:20:00,127.19,127.23,126.92,127.1,36819.0,127.19,127.23,126.92,127.1,36819.0
2019-01-18 15:30:00,127.14,127.24,126.96,127.24,70051.0,127.14,127.24,126.96,127.24,70051.0
2019-01-18 15:40:00,127.24,127.24,126.86,126.92,78714.0,127.24,127.24,126.86,126.92,78714.0
2019-01-18 15:50:00,126.91,127.29,126.8,127.2,165943.0,126.91,127.29,126.8,127.2,165943.0
2019-01-22 09:30:00,126.15,126.73,125.57,125.88,19874.0,126.15,126.73,125.57,125.88,19874.0
2019-01-22 09:40:00,125.74,125.82,125.2,125.2,7720.0,125.74,125.82,125.2,125.2,7720.0
2019-01-22 09:50:00,125.23,125.48,124.97,125.24,18717.0,125.23,125.48,124.97,125.24,18717.0
2019-01-22 10:00:00,125.14,125.25,124.73,125.03,17448.0,125.14,125.25,124.73,125.03,17448.0
2019-01-22 10:10:00,125.04,125.33,124.79,125.19,11082.0,125.04,125.33,124.79,125.19,11082.0
2019-01-22 10:20:00,125.09,125.3,124.82,125.03,12883.0,125.09,125.3,124.82,125.03,12883.0
2019-01-22 10:30:00,125.06,125.76,125.01,125.71,7471.0,125.06,125.76,125.01,125.71,7471.0
2019-01-22 10:40:00,125.74,125.81,125.57,125.58,8462.0,125.74,125.81,125.57,125.58,8462.0
2019-01-22 10:50:00,125.78,125.96,125.58,125.58,7150.0,125.78,125.96,125.58,125.58,7150.0
2019-01-22 11:00:00,125.56,125.66,125.47,125.52,11585.0,125.56,125.66,125.47,125.52,11585.0
2019-01-22 11:10:00,125.57,125.88,125.44,125.51,12897.0,125.57,125.88,125.44,125.51,12897.0
2019-01-22 11:20:00,125.6,125.65,125.5,125.54,8337.0,125.6,125.65,125.5,125.54,8337.0
2019-01-22 11:30:00,125.55,125.82,125.51,125.55,6151.0,125.55,125.82,125.51,125.55,6151.0
2019-01-22 11:40:00,125.48,125.53,125.31,125.46,4890.0,125.48,125.53,125.31,125.46,4890.0
2019-01-22 11:50:00,125.45,125.45,125.26,125.28,4000.0,125.45,125.45,125.26,125.28,4000.0
2019-01-22 12:00:00,125.3,125.64,125.21,125.56,5500.0,125.3,125.64,125.21,125.56,5500.0
2019-01-22 12:10:00,125.53,125.53,125.36,125.47,3204.0,125.53,125.53,125.36,125.47,3204.0
2019-01-22 12:20:00,125.47,125.61,125.38,125.61,8199.0,125.47,125.61,125.38,125.61,8199.0
2019-01-22 12:30:00,125.68,126.06,125.57,125.9,12719.0,125.68,126.06,125.57,125.9,12719.0
2019-01-22 12:40:00,125.87,126.07,125.76,126.02,8798.0,125.87,126.07,125.76,126.02,8798.0
2019-01-22 12:50:00,126.03,126.04,125.91,125.91,4533.0,126.03,126.04,125.91,125.91,4533.0
2019-01-22 13:00:00,125.91,125.91,125.4,125.41,3500.0,125.91,125.91,125.4,125.41,3500.0
2019-01-22 13:10:00,125.47,125.47,125.24,125.28,4820.0,125.47,125.47,125.24,125.28,4820.0
2019-01-22 13:20:00,125.27,125.74,125.27,125.74,6664.0,125.27,125.74,125.27,125.74,6664.0
2019-01-22 13:30:00,125.71,125.77,125.54,125.77,7640.0,125.71,125.77,125.54,125.77,7640.0
2019-01-22 13:40:00,125.65,125.74,125.59,125.59,5768.0,125.65,125.74,125.59,125.59,5768.0
2019-01-22 13:50:00,125.7,125.88,125.66,125.77,14803.0,125.7,125.88,125.66,125.77,14803.0
2019-01-22 14:00:00,125.73,125.86,125.51,125.51,8411.0,125.73,125.86,125.51,125.51,8411.0
2019-01-22 14:10:00,125.43,125.55,125.32,125.32,9079.0,125.43,125.55,125.32,125.32,9079.0
2019-01-22 14:20:00,125.35,125.42,125.16,125.16,7213.0,125.35,125.42,125.16,125.16,7213.0
2019-01-22 14:30:00,125.16,125.17,124.7,124.76,10113.0,125.16,125.17,124.7,124.76,10113.0
2019-01-22 14:40:00,124.8,125.01,124.64,124.81,18924.0,124.8,125.01,124.64,124.81,18924.0
2019-01-22 14:50:00,124.81,124.93,124.68,124.73,11830.0,124.81,124.93,124.68,124.73,11830.0
2019-01-22 15:00:00,124.73,124.78,124.45,124.6,13021.0,124.73,124.78,124.45,124.6,13021.0
2019-01-22 15:10:00,124.61,124.77,124.56,124.67,8028.0,124.61,124.77,124.56,124.67,8028.0
2019-01-22 15:20:00,124.72,124.91,124.62,124.84,16831.0,124.72,124.91,124.62,124.84,16831.0
2019-01-22 15:30:00,124.81,124.98,124.48,124.95,32619.0,124.81,124.98,124.48,124.95,32619.0
2019-01-22 15:40:00,124.99,125.09,124.64,124.73,44786.0,124.99,125.09,124.64,124.73,44786.0
2019-01-22 15:50:00,124.73,124.96,124.62,124.91,225131.0,124.73,124.96,124.62,124.91,225131.0
2019-01-23 09:30:00,125.62,125.84,124.9,125.65,20243.0,125.62,125.84,124.9,125.65,20243.0
2019-01-23 09:40:00,125.73,125.73,125.15,125.5,7521.0,125.73,125.73,125.15,125.5,7521.0
2019-01-23 09:50:00,125.5,126.34,125.38,126.27,19123.0,125.5,126.34,125.38,126.27,19123.0
2019-01-23 10:00:00,126.34,126.54,125.5,125.5,23810.0,126.34,126.54,125.5,125.5,23810.0
2019-01-23 10:10:00,125.61,126.09,125.61,125.81,13571.0,125.61,126.09,125.61,125.81,13571.0
2019-01-23 10:20:00,125.84,125.94,125.57,125.76,6443.0,125.84,125.94,125.57,125.76,6443.0
2019-01-23 10:30:00,125.7,125.98,125.61,125.63,7227.0,125.7,125.98,125.61,125.63,7227.0
2019-01-23 10:40:00,125.75,125.75,125.45,125.45,7100.0,125.75,125.75,125.45,125.45,7100.0
2019-01-23 10:50:00,125.35,125.38,125.04,125.22,3900.0,125.35,125.38,125.04,125.22,3900.0
2019-01-23 11:00:00,125.25,125.36,125.06,125.21,3892.0,125.25,125.36,125.06,125.21,3892.0
2019-01-23 11:10:00,125.31,125.4,124.85,124.85,5750.0,125.31,125.4,124.85,124.85,5750.0
2019-01-23 11:20:00,124.84,124.86,124.47,124.66,5500.0,124.84,124.86,124.47,124.66,5500.0
2019-01-23 11:30:00,124.68,124.8,124.61,124.73,6718.0,124.68,124.8,124.61,124.73,6718.0
2019-01-23 11:40:00,124.69,124.79,124.13,124.14,10517.0,124.69,124.79,124.13,124.14,10517.0
2019-01-23 11:50:00,124.13,124.2,123.7,123.83,11262.0,124.13,124.2,123.7,123.83,11262.0
2019-01-23 12:00:00,123.88,124.17,123.8,123.86,6152.0,123.88,124.17,123.8,123.86,6152.0
2019-01-23 12:10:00,123.99,124.19,123.87,123.99,4425.0,123.99,124.19,123.87,123.99,4425.0
2019-01-23 12:20:00,124.05,124.67,124.04,124.48,6700.0,124.05,124.67,124.04,124.48,6700.0
2019-01-23 12:30:00,124.48,124.82,124.46,124.63,4200.0,124.48,124.82,124.46,124.63,4200.0
2019-01-23 12:40:00,124.63,125.16,124.59,125.11,5631.0,124.63,125.16,124.59,125.11,5631.0
2019-01-23 12:50:00,125.09,125.23,125.0,125.2,6983.0,125.09,125.23,125.0,125.2,6983.0
2019-01-23 13:00:00,125.13,125.16,124.78,125.08,7425.0,125.13,125.16,124.78,125.08,7425.0
2019-01-23 13:10:00,125.17,125.35,124.97,125.26,5100.0,125.17,125.35,124.97,125.26,5100.0
2019-01-23 13:20:00,125.31,125.48,125.3,125.32,4784.0,125.31,125.48,125.3,125.32,4784.0
2019-01-23 13:30:00,125.31,125.73,125.31,125.68,10701.0,125.31,125.73,125.31,125.68,10701.0
2019-01-23 13:40:00,125.67,125.89,125.59,125.86,10862.0,125.67,125.89,125.59,125.86,10862.0
2019-01-23 13:50:00,125.8,125.85,125.61,125.68,4391.0,125.8,125.85,125.61,125.68,4391.0
2019-01-23 14:00:00,125.75,125.93,125.75,125.92,5000.0,125.75,125.93,125.75,125.92,5000.0
2019-01-23 14:10:00,125.94,126.1,125.66,125.7,12189.0,125.94,126.1,125.66,125.7,12189.0
2019-01-23 14:20:00,125.7,126.12,125.7,126.11,5480.0,125.7,126.12,125.7,126.11,5480.0
2019-01-23 14:30:00,126.09,126.09,125.8,125.82,10295.0,126.09,126.09,125.8,125.82,10295.0
2019-01-23 14:40:00,125.76,125.78,125.45,125.6,10048.0,125.76,125.78,125.45,125.6,10048.0
2019-01-23 14:50:00,125.61,125.98,125.61,125.89,11473.0,125.61,125.98,125.61,125.89,11473.0
2019-01-23 15:00:00,125.93,126.09,125.78,125.83,8537.0,125.93,126.09,125.78,125.83,8537.0
2019-01-23 15:10:00,125.83,126.16,125.83,126.15,9224.0,125.83,126.16,125.83,126.15,9224.0
2019-01-23 15:20:00,126.15,126.33,126.11,126.3,9516.0,126.15,126.33,126.11,126.3,9516.0
2019-01-23 15:30:00,126.26,126.35,126.15,126.22,14550.0,126.26,126.35,126.15,126.22,14550.0
2019-01-23 15:40:00,126.26,126.4,126.0,126.03,61570.0,126.26,126.4,126.0,126.03,61570.0
2019-01-23 15:50:00,126.05,126.19,125.97,126.16,88222.0,126.05,126.19,125.97,126.16,88222.0
2019-01-24 09:30:00,125.84,125.98,125.06,125.62,14764.0,125.84,125.98,125.06,125.62,14764.0
2019-01-24 09:40:00,125.62,125.91,125.11,125.11,29735.0,125.62,125.91,125.11,125.11,29735.0
2019-01-24 09:50:00,125.08,125.2,124.64,124.74,24375.0,125.08,125.2,124.64,124.74,24375.0
2019-01-24 10:00:00,124.64,125.14,124.4,124.67,16900.0,124.64,125.14,124.4,124.67,16900.0
2019-01-24 10:10:00,124.69,125.08,124.46,124.92,65010.0,124.69,125.08,124.46,124.92,65010.0
2019-01-24 10:20:00,125.0,125.0,124.5,124.69,11832.0,125.0,125.0,124.5,124.69,11832.0
2019-01-24 10:30:00,124.69,124.71,124.41,124.45,13262.0,124.69,124.71,124.41,124.45,13262.0
2019-01-24 10:40:00,124.48,124.51,124.24,124.31,33928.0,124.48,124.51,124.24,124.31,33928.0
2019-01-24 10:50:00,124.29,124.63,124.28,124.5,10727.0,124.29,124.63,124.28,124.5,10727.0
2019-01-24 11:00:00,124.43,124.46,124.24,124.46,10372.0,124.43,124.46,124.24,124.46,10372.0
2019-01-24 11:10:00,124.48,124.48,124.04,124.04,9546.0,124.48,124.48,124.04,124.04,9546.0
2019-01-24 11:20:00,124.01,124.38,123.9,124.3,12015.0,124.01,124.38,123.9,124.3,12015.0
2019-01-24 11:30:00,124.27,124.43,124.13,124.41,11143.0,124.27,124.43,124.13,124.41,11143.0
2019-01-24 11:40:00,124.38,124.47,124.32,124.33,6165.0,124.38,124.47,124.32,124.33,6165.0
2019-01-24 11:50:00,124.39,124.39,124.18,124.24,7932.0,124.39,124.39,124.18,124.24,7932.0
2019-01-24 12:00:00,124.26,124.5,124.2,124.48,9941.0,124.26,124.5,124.2,124.48,9941.0
2019-01-24 12:10:00,124.43,124.54,124.38,124.5,5010.0,124.43,124.54,124.38,124.5,5010.0
2019-01-24 12:20:00,124.49,124.72,124.37,124.67,48717.0,124.49,124.72,124.37,124.67,48717.0
2019-01-24 12:30:00,124.69,124.91,124.65,124.91,14737.0,124.69,124.91,124.65,124.91,14737.0
2019-01-24 12:40:00,124.92,125.14,124.9,125.03,9445.0,124.92,125.14,124.9,125.03,9445.0
2019-01-24 12:50:00,125.04,125.1,124.96,125.07,11763.0,125.04,125.1,124.96,125.07,11763.0
2019-01-24 13:00:00,125.06,125.21,124.98,125.13,16041.0,125.06,125.21,124.98,125.13,16041.0
2019-01-24 13:10:00,125.08,125.23,124.95,125.23,17593.0,125.08,125.23,124.95,125.23,17593.0
2019-01-24 13:20:00,125.35,125.39,125.14,125.39,6800.0,125.35,125.39,125.14,125.39,6800.0
2019-01-24 13:30:00,125.4,125.46,125.22,125.28,35830.0,125.4,125.46,125.22,125.28,35830.0
2019-01-24 13:40:00,125.29,125.48,125.26,125.48,14895.0,125.29,125.48,125.26,125.48,14895.0
2019-01-24 13:50:00,125.5,125.73,125.45,125.64,34022.0,125.5,125.73,125.45,125.64,34022.0
2019-01-24 14:00:00,125.59,125.68,125.45,125.65,7352.0,125.59,125.68,125.45,125.65,7352.0
2019-01-24 14:10:00,125.6,125.64,125.49,125.55,5269.0,125.6,125.64,125.49,125.55,5269.0
2019-01-24 14:20:00,125.52,125.68,125.52,125.68,7010.0,125.52,125.68,125.52,125.68,7010.0
2019-01-24 14:30:00,125.63,125.85,125.53,125.79,6521.0,125.63,125.85,125.53,125.79,6521.0
2019-01-24 14:40:00,125.78,125.83,125.71,125.82,5093.0,125.78,125.83,125.71,125.82,5093.0
2019-01-24 14:50:00,125.78,125.78,125.32,125.34,58973.0,125.78,125.78,125.32,125.34,58973.0
2019-01-24 15:00:00,125.35,125.79,125.29,125.73,172585.0,125.35,125.79,125.29,125.73,172585.0
2019-01-24 15:10:00,125.71,125.86,125.63,125.69,8246.0,125.71,125.86,125.63,125.69,8246.0
2019-01-24 15:20:00,125.7,125.7,125.5,125.54,9660.0,125.7,125.7,125.5,125.54,9660.0
2019-01-24 15:30:00,125.5,125.5,125.13,125.14,20026.0,125.5,125.5,125.13,125.14,20026.0
2019-01-24 15:40:00,125.14,125.23,125.04,125.18,210290.0,125.14,125.23,125.04,125.18,210290.0
2019-01-24 15:50:00,125.2,125.22,125.01,125.12,76960.0,125.2,125.22,125.01,125.12,76960.0
2019-01-25 09:30:00,125.15,126.65,125.15,126.61,21883.0,125.15,126.65,125.15,126.61,21883.0
2019-01-25 09:40:00,126.62,126.75,125.78,126.05,19699.0,126.62,126.75,125.78,126.05,19699.0
2019-01-25 09:50:00,126.1,126.26,125.92,126.12,9469.0,126.1,126.26,125.92,126.12,9469.0
2019-01-25 10:00:00,126.25,126.4,126.12,126.15,40147.0,126.25,126.4,126.12,126.15,40147.0
2019-01-25 10:10:00,126.12,126.43,126.07,126.09,17477.0,126.12,126.43,126.07,126.09,17477.0
2019-01-25 10:20:00,125.98,126.31,125.98,126.22,8291.0,125.98,126.31,125.98,126.22,8291.0
2019-01-25 10:30:00,126.23,126.36,126.11,126.25,9081.0,126.23,126.36,126.11,126.25,9081.0
2019-01-25 10:40:00,126.29,126.41,126.16,126.16,7129.0,126.29,126.41,126.16,126.16,7129.0
2019-01-25 10:50:00,126.2,126.27,126.01,126.08,8095.0,126.2,126.27,126.01,126.08,8095.0
2019-01-25 11:00:00,126.12,126.31,126.12,126.27,5016.0,126.12,126.31,126.12,126.27,5016.0
2019-01-25 11:10:00,126.26,126.3,126.1,126.3,9970.0,126.26,126.3,126.1,126.3,9970.0
2019-01-25 11:20:00,126.23,126.32,126.12,126.17,6149.0,126.23,126.32,126.12,126.17,6149.0
2019-01-25 11:30:00,126.13,126.46,126.1,126.39,8542.0,126.13,126.46,126.1,126.39,8542.0
2019-01-25 11:40:00,126.38,126.56,126.37,126.4,6635.0,126.38,126.56,126.37,126.4,6635.0
2019-01-25 11:50:00,126.4,126.42,126.23,126.23,7487.0,126.4,126.42,126.23,126.23,7487.0
2019-01-25 12:00:00,126.25,126.26,126.09,126.2,3513.0,126.25,126.26,126.09,126.2,3513.0
2019-01-25 12:10:00,126.27,126.27,126.19,126.26,2700.0,126.27,126.27,126.19,126.26,2700.0
2019-01-25 12:20:00,126.29,126.64,126.25,126.6,9367.0,126.29,126.64,126.25,126.6,9367.0
2019-01-25 12:30:00,126.54,126.55,126.35,126.55,4417.0,126.54,126.55,126.35,126.55,4417.0
2019-01-25 12:40:00,126.56,126.65,125.93,125.93,11200.0,126.56,126.65,125.93,125.93,11200.0
2019-01-25 12:50:00,126.04,126.32,125.84,126.22,5206.0,126.04,126.32,125.84,126.22,5206.0
2019-01-25 13:00:00,126.41,126.61,126.26,126.33,7699.0,126.41,126.61,126.26,126.33,7699.0
2019-01-25 13:10:00,126.23,126.33,125.94,126.21,7446.0,126.23,126.33,125.94,126.21,7446.0
2019-01-25 13:20:00,126.29,126.35,126.23,126.35,2581.0,126.29,126.35,126.23,126.35,2581.0
2019-01-25 13:30:00,126.32,126.35,125.99,125.99,4358.0,126.32,126.35,125.99,125.99,4358.0
2019-01-25 13:40:00,126.01,126.27,126.0,126.22,3218.0,126.01,126.27,126.0,126.22,3218.0
2019-01-25 13:50:00,126.28,126.4,126.2,126.3,6384.0,126.28,126.4,126.2,126.3,6384.0
2019-01-25 14:00:00,126.26,126.45,126.19,126.31,7780.0,126.26,126.45,126.19,126.31,7780.0
2019-01-25 14:10:00,126.3,126.36,126.02,126.1,13448.0,126.3,126.36,126.02,126.1,13448.0
2019-01-25 14:20:00,126.06,126.14,125.86,125.93,10298.0,126.06,126.14,125.86,125.93,10298.0
2019-01-25 14:30:00,125.89,126.07,125.78,126.03,9144.0,125.89,126.07,125.78,126.03,9144.0
2019-01-25 14:40:00,126.02,126.14,126.01,126.02,6911.0,126.02,126.14,126.01,126.02,6911.0
2019-01-25 14:50:00,126.01,126.39,126.0,126.3,16488.0,126.01,126.39,126.0,126.3,16488.0
2019-01-25 15:00:00,126.19,126.31,126.15,126.21,6231.0,126.19,126.31,126.15,126.21,6231.0
2019-01-25 15:10:00,126.25,126.39,126.24,126.38,6898.0,126.25,126.39,126.24,126.38,6898.0
2019-01-25 15:20:00,126.38,126.38,126.15,126.18,18860.0,126.38,126.38,126.15,126.18,18860.0
2019-01-25 15:30:00,126.17,126.17,125.81,125.86,18344.0,126.17,126.17,125.81,125.86,18344.0
2019-01-25 15:40:00,125.83,126.15,125.81,126.15,22846.0,125.83,126.15,125.81,126.15,22846.0
2019-01-25 15:50:00,126.12,126.12,125.84,125.99,77078.0,126.12,126.12,125.84,125.99,77078.0
2019-01-28 09:30:00,124.71,124.86,123.98,124.69,24340.0,124.71,124.86,123.98,124.69,24340.0
2019-01-28 09:40:00,124.6,124.71,124.08,124.12,13758.0,124.6,124.71,124.08,124.12,13758.0
2019-01-28 09:50:00,124.04,124.17,123.74,124.0,7704.0,124.04,124.17,123.74,124.0,7704.0
2019-01-28 10:00:00,123.8,124.44,123.57,124.43,20418.0,123.8,124.44,123.57,124.43,20418.0
2019-01-28 10:10:00,124.54,124.54,123.92,124.13,20470.0,124.54,124.54,123.92,124.13,20470.0
2019-01-28 10:20:00,124.14,124.35,123.91,124.27,10427.0,124.14,124.35,123.91,124.27,10427.0
2019-01-28 10:30:00,124.32,124.42,124.15,124.22,12053.0,124.32,124.42,124.15,124.22,12053.0
2019-01-28 10:40:00,124.16,124.63,124.15,124.41,8491.0,124.16,124.63,124.15,124.41,8491.0
2019-01-28 10:50:00,124.35,124.51,124.25,124.31,7222.0,124.35,124.51,124.25,124.31,7222.0
2019-01-28 11:00:00,124.22,124.35,124.02,124.28,10219.0,124.22,124.35,124.02,124.28,10219.0
2019-01-28 11:10:00,124.27,124.46,124.17,124.4,6657.0,124.27,124.46,124.17,124.4,6657.0
2019-01-28 11:20:00,124.47,124.52,124.24,124.33,6492.0,124.47,124.52,124.24,124.33,6492.0
2019-01-28 11:30:00,124.4,124.49,124.15,124.2,6700.0,124.4,124.49,124.15,124.2,6700.0
2019-01-28 11:40:00,124.04,124.28,123.91,124.02,7318.0,124.04,124.28,123.91,124.02,7318.0
2019-01-28 11:50:00,124.04,124.06,123.82,123.82,5522.0,124.04,124.06,123.82,123.82,5522.0
2019-01-28 12:00:00,123.85,123.99,123.73,123.86,6047.0,123.85,123.99,123.73,123.86,6047.0
2019-01-28 12:10:00,123.9,124.01,123.89,124.01,5900.0,123.9,124.01,123.89,124.01,5900.0
2019-01-28 12:20:00,124.01,124.19,123.92,124.02,15220.0,124.01,124.19,123.92,124.02,15220.0
2019-01-28 12:30:00,124.06,124.06,123.88,123.98,4138.0,124.06,124.06,123.88,123.98,4138.0
2019-01-28 12:40:00,124.02,124.49,124.01,124.49,4269.0,124.02,124.49,124.01,124.49,4269.0
2019-01-28 12:50:00,124.42,124.61,124.36,124.6,3431.0,124.42,124.61,124.36,124.6,3431.0
2019-01-28 13:00:00,124.55,124.55,124.26,124.51,5760.0,124.55,124.55,124.26,124.51,5760.0
2019-01-28 13:10:00,124.59,124.69,124.54,124.54,3000.0,124.59,124.69,124.54,124.54,3000.0
2019-01-28 13:20:00,124.6,124.81,124.6,124.64,4517.0,124.6,124.81,124.6,124.64,4517.0
2019-01-28 13:30:00,124.67,124.94,124.63,124.91,6759.0,124.67,124.94,124.63,124.91,6759.0
2019-01-28 13:40:00,124.93,125.09,124.87,124.95,4143.0,124.93,125.09,124.87,124.95,4143.0
2019-01-28 13:50:00,125.0,125.15,124.76,124.8,7318.0,125.0,125.15,124.76,124.8,7318.0
2019-01-28 14:00:00,124.87,124.96,124.68,124.79,5671.0,124.87,124.96,124.68,124.79,5671.0
2019-01-28 14:10:00,124.74,124.75,124.52,124.63,6343.0,124.74,124.75,124.52,124.63,6343.0
2019-01-28 14:20:00,124.56,124.73,124.48,124.56,5800.0,124.56,124.73,124.48,124.56,5800.0
2019-01-28 14:30:00,124.59,124.65,124.53,124.57,11492.0,124.59,124.65,124.53,124.57,11492.0
2019-01-28 14:40:00,124.55,124.77,124.47,124.77,21071.0,124.55,124.77,124.47,124.77,21071.0
2019-01-28 14:50:00,124.76,124.92,124.52,124.57,23502.0,124.76,124.92,124.52,124.57,23502.0
2019-01-28 15:00:00,124.59,124.65,124.37,124.37,9772.0,124.59,124.65,124.37,124.37,9772.0
2019-01-28 15:10:00,124.41,124.63,124.36,124.55,17296.0,124.41,124.63,124.36,124.55,17296.0
2019-01-28 15:20:00,124.55,124.75,124.55,124.64,11770.0,124.55,124.75,124.55,124.64,11770.0
2019-01-28 15:30:00,124.62,124.65,124.54,124.58,16069.0,124.62,124.65,124.54,124.58,16069.0
2019-01-28 15:40:00,124.55,124.61,124.27,124.37,29117.0,124.55,124.61,124.27,124.37,29117.0
2019-01-28 15:50:00,124.41,124.78,124.33,124.66,85940.0,124.41,124.78,124.33,124.66,85940.0
2019-01-29 09:30:00,124.9,125.16,124.51,124.96,26949.0,124.9,125.16,124.51,124.96,26949.0
2019-01-29 09:40:00,124.91,125.03,124.41,124.91,13138.0,124.91,125.03,124.41,124.91,13138.0
2019-01-29 09:50:00,124.92,125.3,124.76,124.84,9400.0,124.92,125.3,124.76,124.84,9400.0
2019-01-29 10:00:00,124.73,125.07,124.44,124.52,10860.0,124.73,125.07,124.44,124.52,10860.0
2019-01-29 10:10:00,124.36,124.68,124.36,124.63,5145.0,124.36,124.68,124.36,124.63,5145.0
2019-01-29 10:20:00,124.73,124.99,124.71,124.9,6291.0,124.73,124.99,124.71,124.9,6291.0
2019-01-29 10:30:00,124.93,124.95,124.7,124.84,6224.0,124.93,124.95,124.7,124.84,6224.0
2019-01-29 10:40:00,124.77,124.77,124.49,124.54,5895.0,124.77,124.77,124.49,124.54,5895.0
2019-01-29 10:50:00,124.6,124.6,123.86,124.13,6777.0,124.6,124.6,123.86,124.13,6777.0
2019-01-29 11:00:00,124.11,124.49,124.11,124.41,27919.0,124.11,124.49,124.11,124.41,27919.0
2019-01-29 11:10:00,124.45,124.53,124.34,124.43,5148.0,124.45,124.53,124.34,124.43,5148.0
2019-01-29 11:20:00,124.42,124.5,124.22,124.22,34613.0,124.42,124.5,124.22,124.22,34613.0
2019-01-29 11:30:00,124.28,124.55,124.26,124.55,10426.0,124.28,124.55,124.26,124.55,10426.0
2019-01-29 11:40:00,124.53,124.57,124.35,124.41,8943.0,124.53,124.57,124.35,124.41,8943.0
2019-01-29 11:50:00,124.49,124.56,124.44,124.48,8896.0,124.49,124.56,124.44,124.48,8896.0
2019-01-29 12:00:00,124.52,124.63,124.52,124.6,8678.0,124.52,124.63,124.52,124.6,8678.0
2019-01-29 12:10:00,124.55,124.8,124.55,124.78,5512.0,124.55,124.8,124.55,124.78,5512.0
2019-01-29 12:20:00,124.81,124.89,124.76,124.79,7643.0,124.81,124.89,124.76,124.79,7643.0
2019-01-29 12:30:00,124.79,124.83,124.7,124.79,8471.0,124.79,124.83,124.7,124.79,8471.0
2019-01-29 12:40:00,124.82,125.04,124.78,124.96,5836.0,124.82,125.04,124.78,124.96,5836.0
2019-01-29 12:50:00,124.97,125.21,124.97,124.98,7102.0,124.97,125.21,124.97,124.98,7102.0
2019-01-29 13:00:00,124.94,124.97,124.77,124.8,10014.0,124.94,124.97,124.77,124.8,10014.0
2019-01-29 13:10:00,124.83,124.85,124.71,124.81,11101.0,124.83,124.85,124.71,124.81,11101.0
2019-01-29 13:20:00,124.8,124.99,124.79,124.98,6168.0,124.8,124.99,124.79,124.98,6168.0
2019-01-29 13:30:00,125.03,125.19,125.02,125.19,4465.0,125.03,125.19,125.02,125.19,4465.0
2019-01-29 13:40:00,125.17,125.32,125.08,125.32,4881.0,125.17,125.32,125.08,125.32,4881.0
2019-01-29 13:50:00,125.27,125.34,125.17,125.26,7782.0,125.27,125.34,125.17,125.26,7782.0
2019-01-29 14:00:00,125.22,125.26,125.15,125.17,6587.0,125.22,125.26,125.15,125.17,6587.0
2019-01-29 14:10:00,125.18,125.19,125.06,125.08,3902.0,125.18,125.19,125.06,125.08,3902.0
2019-01-29 14:20:00,125.03,125.07,124.85,124.87,6312.0,125.03,125.07,124.85,124.87,6312.0
2019-01-29 14:30:00,124.91,124.98,124.86,124.88,8124.0,124.91,124.98,124.86,124.88,8124.0
2019-01-29 14:40:00,124.85,124.89,124.72,124.72,4115.0,124.85,124.89,124.72,124.72,4115.0
2019-01-29 14:50:00,124.78,124.82,124.68,124.72,5617.0,124.78,124.82,124.68,124.72,5617.0
2019-01-29 15:00:00,124.7,124.7,124.58,124.63,11740.0,124.7,124.7,124.58,124.63,11740.0
2019-01-29 15:10:00,124.66,124.84,124.63,124.84,7817.0,124.66,124.84,124.63,124.84,7817.0
2019-01-29 15:20:00,124.85,124.97,124.85,124.91,11842.0,124.85,124.97,124.85,124.91,11842.0
2019-01-29 15:30:00,124.92,125.03,124.84,124.95,19355.0,124.92,125.03,124.84,124.95,19355.0
2019-01-29 15:40:00,125.01,125.01,124.77,124.82,19563.0,125.01,125.01,124.77,124.82,19563.0
2019-01-29 15:50:00,124.83,124.97,124.65,124.88,85838.0,124.83,124.97,124.65,124.88,85838.0
2019-01-30 09:30:00,124.72,126.04,124.56,125.24,23854.0,124.72,126.04,124.56,125.24,23854.0
2019-01-30 09:40:00,125.26,125.36,124.61,124.65,4312.0,125.26,125.36,124.61,124.65,4312.0
2019-01-30 09:50:00,124.8,125.24,124.8,124.99,10866.0,124.8,125.24,124.8,124.99,10866.0
2019-01-30 10:00:00,125.04,125.18,124.55,124.71,13585.0,125.04,125.18,124.55,124.71,13585.0
2019-01-30 10:10:00,124.76,124.98,124.69,124.78,4240.0,124.76,124.98,124.69,124.78,4240.0
2019-01-30 10:20:00,124.78,125.09,124.78,125.09,6137.0,124.78,125.09,124.78,125.09,6137.0
2019-01-30 10:30:00,125.09,125.09,124.81,124.93,6874.0,125.09,125.09,124.81,124.93,6874.0
2019-01-30 10:40:00,125.04,125.23,125.0,125.04,2923.0,125.04,125.23,125.0,125.04,2923.0
2019-01-30 10:50:00,125.03,125.13,125.02,125.09,8021.0,125.03,125.13,125.02,125.09,8021.0
2019-01-30 11:00:00,125.21,125.59,125.2,125.59,4800.0,125.21,125.59,125.2,125.59,4800.0
2019-01-30 11:10:00,125.61,125.99,125.6,125.79,5114.0,125.61,125.99,125.6,125.79,5114.0
2019-01-30 11:20:00,125.78,125.86,125.73,125.81,6496.0,125.78,125.86,125.73,125.81,6496.0
2019-01-30 11:30:00,125.83,126.01,125.83,126.0,5872.0,125.83,126.01,125.83,126.0,5872.0
2019-01-30 11:40:00,126.03,126.38,126.0,126.2,4975.0,126.03,126.38,126.0,126.2,4975.0
2019-01-30 11:50:00,126.24,126.46,126.24,126.33,3139.0,126.24,126.46,126.24,126.33,3139.0
2019-01-30 12:00:00,126.33,126.46,126.3,126.46,6477.0,126.33,126.46,126.3,126.46,6477.0
2019-01-30 12:10:00,126.5,126.84,126.5,126.77,6172.0,126.5,126.84,126.5,126.77,6172.0
2019-01-30 12:20:00,126.88,126.94,126.65,126.72,4688.0,126.88,126.94,126.65,126.72,4688.0
2019-01-30 12:30:00,126.78,126.78,126.57,126.61,4975.0,126.78,126.78,126.57,126.61,4975.0
2019-01-30 12:40:00,126.62,126.62,126.44,126.48,4343.0,126.62,126.62,126.44,126.48,4343.0
2019-01-30 12:50:00,126.49,126.62,126.45,126.59,4857.0,126.49,126.62,126.45,126.59,4857.0
2019-01-30 13:00:00,126.53,126.58,126.45,126.46,4076.0,126.53,126.58,126.45,126.46,4076.0
2019-01-30 13:10:00,126.53,126.53,126.24,126.28,3880.0,126.53,126.53,126.24,126.28,3880.0
2019-01-30 13:20:00,126.18,126.29,126.14,126.17,4068.0,126.18,126.29,126.14,126.17,4068.0
2019-01-30 13:30:00,126.18,126.2,126.07,126.2,2569.0,126.18,126.2,126.07,126.2,2569.0
2019-01-30 13:40:00,126.2,126.2,126.0,126.05,4098.0,126.2,126.2,126.0,126.05,4098.0
2019-01-30 13:50:00,126.01,126.1,125.89,126.1,5944.0,126.01,126.1,125.89,126.1,5944.0
2019-01-30 14:00:00,125.99,126.95,125.94,126.87,14181.0,125.99,126.95,125.94,126.87,14181.0
2019-01-30 14:10:00,126.87,127.42,126.86,127.37,9546.0,126.87,127.42,126.86,127.37,9546.0
2019-01-30 14:20:00,127.36,127.57,127.21,127.24,6226.0,127.36,127.57,127.21,127.24,6226.0
2019-01-30 14:30:00,127.23,127.55,127.21,127.3,7771.0,127.23,127.55,127.21,127.3,7771.0
2019-01-30 14:40:00,127.27,127.81,127.19,127.63,12327.0,127.27,127.81,127.19,127.63,12327.0
2019-01-30 14:50:00,127.63,127.99,127.52,127.95,10353.0,127.63,127.99,127.52,127.95,10353.0
2019-01-30 15:00:00,127.91,127.91,127.63,127.66,11528.0,127.91,127.91,127.63,127.66,11528.0
2019-01-30 15:10:00,127.66,127.66,127.45,127.46,7852.0,127.66,127.66,127.45,127.46,7852.0
2019-01-30 15:20:00,127.52,127.6,127.31,127.32,10329.0,127.52,127.6,127.31,127.32,10329.0
2019-01-30 15:30:00,127.26,127.43,127.23,127.32,9080.0,127.26,127.43,127.23,127.32,9080.0
2019-01-30 15:40:00,127.33,127.55,127.22,127.47,17073.0,127.33,127.55,127.22,127.47,17073.0
2019-01-30 15:50:00,127.47,127.57,127.29,127.56,51544.0,127.47,127.57,127.29,127.56,51544.0
2019-01-31 09:30:00,127.19,128.07,126.5,128.0,17462.0,127.19,128.07,126.5,128.0,17462.0
2019-01-31 09:40:00,127.86,128.25,127.86,127.9,9443.0,127.86,128.25,127.86,127.9,9443.0
2019-01-31 09:50:00,127.76,128.13,127.6,127.76,7163.0,127.76,128.13,127.6,127.76,7163.0
2019-01-31 10:00:00,127.81,128.09,127.7,127.88,6290.0,127.81,128.09,127.7,127.88,6290.0
2019-01-31 10:10:00,127.86,127.95,127.68,127.91,2855.0,127.86,127.95,127.68,127.91,2855.0
2019-01-31 10:20:00,127.94,128.25,127.65,128.22,7251.0,127.94,128.25,127.65,128.22,7251.0
2019-01-31 10:30:00,128.54,128.57,128.16,128.17,4143.0,128.54,128.57,128.16,128.17,4143.0
2019-01-31 10:40:00,128.23,128.48,128.01,128.03,7740.0,128.23,128.48,128.01,128.03,7740.0
2019-01-31 10:50:00,128.02,128.18,127.88,127.94,8167.0,128.02,128.18,127.88,127.94,8167.0
2019-01-31 11:00:00,128.0,128.3,128.0,128.08,4800.0,128.0,128.3,128.0,128.08,4800.0
2019-01-31 11:10:00,128.1,128.4,128.1,128.25,4082.0,128.1,128.4,128.1,128.25,4082.0
2019-01-31 11:20:00,128.33,128.59,128.33,128.54,5584.0,128.33,128.59,128.33,128.54,5584.0
2019-01-31 11:30:00,128.49,128.78,128.34,128.63,7043.0,128.49,128.78,128.34,128.63,7043.0
2019-01-31 11:40:00,128.62,128.89,128.58,128.83,8086.0,128.62,128.89,128.58,128.83,8086.0
2019-01-31 11:50:00,128.79,129.04,128.74,129.02,6355.0,128.79,129.04,128.74,129.02,6355.0
2019-01-31 12:00:00,128.99,129.0,128.66,128.74,9104.0,128.99,129.0,128.66,128.74,9104.0
2019-01-31 12:10:00,128.73,128.73,128.55,128.63,2709.0,128.73,128.73,128.55,128.63,2709.0
2019-01-31 12:20:00,128.71,128.71,128.36,128.41,6914.0,128.71,128.71,128.36,128.41,6914.0
2019-01-31 12:30:00,128.42,128.68,128.37,128.65,4626.0,128.42,128.68,128.37,128.65,4626.0
2019-01-31 12:40:00,128.61,128.62,128.17,128.36,5706.0,128.61,128.62,128.17,128.36,5706.0
2019-01-31 12:50:00,128.27,128.38,128.17,128.38,2405.0,128.27,128.38,128.17,128.38,2405.0
2019-01-31 13:00:00,128.36,128.44,128.26,128.44,4881.0,128.36,128.44,128.26,128.44,4881.0
2019-01-31 13:10:00,128.33,128.5,128.27,128.35,4900.0,128.33,128.5,128.27,128.35,4900.0
2019-01-31 13:20:00,128.42,128.5,128.32,128.39,4650.0,128.42,128.5,128.32,128.39,4650.0
2019-01-31 13:30:00,128.34,128.34,128.16,128.3,2341.0,128.34,128.34,128.16,128.3,2341.0
2019-01-31 13:40:00,128.34,128.4,128.21,128.36,3700.0,128.34,128.4,128.21,128.36,3700.0
2019-01-31 13:50:00,128.4,128.53,128.4,128.51,3500.0,128.4,128.53,128.4,128.51,3500.0
2019-01-31 14:00:00,128.51,128.53,128.37,128.47,5786.0,128.51,128.53,128.37,128.47,5786.0
2019-01-31 14:10:00,128.39,128.45,128.23,128.31,4251.0,128.39,128.45,128.23,128.31,4251.0
2019-01-31 14:20:00,128.38,128.51,128.35,128.51,3872.0,128.38,128.51,128.35,128.51,3872.0
2019-01-31 14:30:00,128.55,128.59,128.3,128.37,3755.0,128.55,128.59,128.3,128.37,3755.0
2019-01-31 14:40:00,128.33,128.47,128.25,128.47,4060.0,128.33,128.47,128.25,128.47,4060.0
2019-01-31 14:50:00,128.45,128.86,128.45,128.65,5662.0,128.45,128.86,128.45,128.65,5662.0
2019-01-31 15:00:00,128.58,128.58,128.41,128.48,8332.0,128.58,128.58,128.41,128.48,8332.0
2019-01-31 15:10:00,128.46,128.51,128.22,128.51,7476.0,128.46,128.51,128.22,128.51,7476.0
2019-01-31 15:20:00,128.52,128.57,128.4,128.49,11366.0,128.52,128.57,128.4,128.49,11366.0
2019-01-31 15:30:00,128.48,128.74,128.46,128.63,15224.0,128.48,128.74,128.46,128.63,15224.0
2019-01-31 15:40:00,128.66,128.8,128.58,128.79,26445.0,128.66,128.8,128.58,128.79,26445.0
2019-01-31 15:50:00,128.8,129.09,128.71,128.95,121146.0,128.8,129.09,128.71,128.95,121146.0
2019-02-01 09:30:00,129.13,129.28,128.16,128.68,20566.0,129.13,129.28,128.16,128.68,20566.0
2019-02-01 09:40:00,128.58,129.2,128.58,128.8,9337.0,128.58,129.2,128.58,128.8,9337.0
2019-02-01 09:50:00,128.68,128.91,128.32,128.32,14216.0,128.68,128.91,128.32,128.32,14216.0
2019-02-01 10:00:00,128.41,129.02,128.41,128.77,51977.0,128.41,129.02,128.41,128.77,51977.0
2019-02-01 10:10:00,128.78,129.44,128.78,129.18,23295.0,128.78,129.44,128.78,129.18,23295.0
2019-02-01 10:20:00,129.23,129.31,129.05,129.15,20291.0,129.23,129.31,129.05,129.15,20291.0
2019-02-01 10:30:00,129.16,129.27,128.96,129.13,13526.0,129.16,129.27,128.96,129.13,13526.0
2019-02-01 10:40:00,129.19,129.25,129.1,129.12,15696.0,129.19,129.25,129.1,129.12,15696.0
2019-02-01 10:50:00,129.18,129.25,129.09,129.16,15263.0,129.18,129.25,129.09,129.16,15263.0
2019-02-01 11:00:00,129.12,129.28,129.0,129.14,32950.0,129.12,129.28,129.0,129.14,32950.0
2019-02-01 11:10:00,129.16,129.34,129.14,129.24,32578.0,129.16,129.34,129.14,129.24,32578.0
2019-02-01 11:20:00,129.24,129.48,129.18,129.4,10008.0,129.24,129.48,129.18,129.4,10008.0
2019-02-01 11:30:00,129.46,129.81,129.42,129.81,9861.0,129.46,129.81,129.42,129.81,9861.0
2019-02-01 11:40:00,129.82,129.98,129.61,129.76,24919.0,129.82,129.98,129.61,129.76,24919.0
2019-02-01 11:50:00,129.72,129.9,129.66,129.86,9272.0,129.72,129.9,129.66,129.86,9272.0
2019-02-01 12:00:00,129.85,130.0,129.83,129.87,18009.0,129.85,130.0,129.83,129.87,18009.0
2019-02-01 12:10:00,129.91,129.91,129.66,129.66,5809.0,129.91,129.91,129.66,129.66,5809.0
2019-02-01 12:20:00,129.66,129.66,129.39,129.47,8768.0,129.66,129.66,129.39,129.47,8768.0
2019-02-01 12:30:00,129.54,129.67,129.27,129.33,26274.0,129.54,129.67,129.27,129.33,26274.0
2019-02-01 12:40:00,129.35,129.5,129.29,129.41,6399.0,129.35,129.5,129.29,129.41,6399.0
2019-02-01 12:50:00,129.39,129.58,129.36,129.58,5323.0,129.39,129.58,129.36,129.58,5323.0
2019-02-01 13:00:00,129.58,129.58,129.3,129.47,10521.0,129.58,129.58,129.3,129.47,10521.0
2019-02-01 13:10:00,129.44,129.48,129.26,129.29,8486.0,129.44,129.48,129.26,129.29,8486.0
2019-02-01 13:20:00,129.26,129.27,129.14,129.27,8322.0,129.26,129.27,129.14,129.27,8322.0
2019-02-01 13:30:00,129.23,129.41,129.21,129.31,16021.0,129.23,129.41,129.21,129.31,16021.0
2019-02-01 13:40:00,129.31,129.31,128.99,129.06,6899.0,129.31,129.31,128.99,129.06,6899.0
2019-02-01 13:50:00,129.07,129.16,128.97,129.15,5847.0,129.07,129.16,128.97,129.15,5847.0
2019-02-01 14:00:00,129.13,129.13,128.83,128.94,10763.0,129.13,129.13,128.83,128.94,10763.0
2019-02-01 14:10:00,128.94,129.05,128.89,129.02,12641.0,128.94,129.05,128.89,129.02,12641.0
2019-02-01 14:20:00,128.99,129.06,128.91,128.98,8448.0,128.99,129.06,128.91,128.98,8448.0
2019-02-01 14:30:00,129.0,129.19,128.99,129.19,9443.0,129.0,129.19,128.99,129.19,9443.0
2019-02-01 14:40:00,129.21,129.25,129.12,129.12,8590.0,129.21,129.25,129.12,129.12,8590.0
2019-02-01 14:50:00,129.13,129.16,128.83,128.94,7704.0,129.13,129.16,128.83,128.94,7704.0
2019-02-01 15:00:00,128.92,129.0,128.81,128.88,10022.0,128.92,129.0,128.81,128.88,10022.0
2019-02-01 15:10:00,128.83,129.05,128.79,128.94,8406.0,128.83,129.05,128.79,128.94,8406.0
2019-02-01 15:20:00,128.98,129.09,128.91,129.08,9623.0,128.98,129.09,128.91,129.08,9623.0
2019-02-01 15:30:00,129.12,129.28,129.07,129.27,13035.0,129.12,129.28,129.07,129.27,13035.0
2019-02-01 15:40:00,129.25,129.34,129.14,129.21,38069.0,129.25,129.34,129.14,129.21,38069.0
2019-02-01 15:50:00,129.17,129.63,129.1,129.54,109502.0,129.17,129.63,129.1,129.54,109502.0
2019-02-04 09:30:00,129.37,129.96,129.07,129.07,17913.0,129.37,129.96,129.07,129.07,17913.0
2019-02-04 09:40:00,129.1,129.54,128.74,129.54,4608.0,129.1,129.54,128.74,129.54,4608.0
2019-02-04 09:50:00,129.58,129.58,128.95,129.34,11735.0,129.58,129.58,128.95,129.34,11735.0
2019-02-04 10:00:00,128.92,128.97,128.74,128.81,6029.0,128.92,128.97,128.74,128.81,6029.0
2019-02-04 10:10:00,128.88,129.02,128.58,128.77,13778.0,128.88,129.02,128.58,128.77,13778.0
2019-02-04 10:20:00,128.76,128.87,128.47,128.49,4231.0,128.76,128.87,128.47,128.49,4231.0
2019-02-04 10:30:00,128.66,128.86,128.59,128.68,6813.0,128.66,128.86,128.59,128.68,6813.0
2019-02-04 10:40:00,128.57,128.89,128.52,128.84,4000.0,128.57,128.89,128.52,128.84,4000.0
2019-02-04 10:50:00,128.8,129.02,128.71,128.97,5574.0,128.8,129.02,128.71,128.97,5574.0
2019-02-04 11:00:00,129.04,129.26,129.0,129.23,8831.0,129.04,129.26,129.0,129.23,8831.0
2019-02-04 11:10:00,129.27,129.42,129.24,129.28,11035.0,129.27,129.42,129.24,129.28,11035.0
2019-02-04 11:20:00,129.4,129.54,129.3,129.5,7589.0,129.4,129.54,129.3,129.5,7589.0
2019-02-04 11:30:00,129.52,129.63,129.36,129.37,29383.0,129.52,129.63,129.36,129.37,29383.0
2019-02-04 11:40:00,129.31,129.47,129.27,129.43,16312.0,129.31,129.47,129.27,129.43,16312.0
2019-02-04 11:50:00,129.46,129.58,129.43,129.51,8261.0,129.46,129.58,129.43,129.51,8261.0
2019-02-04 12:00:00,129.51,129.54,129.39,129.47,8566.0,129.51,129.54,129.39,129.47,8566.0
2019-02-04 12:10:00,129.46,129.59,129.44,129.49,12373.0,129.46,129.59,129.44,129.49,12373.0
2019-02-04 12:20:00,129.49,129.53,129.33,129.35,10155.0,129.49,129.53,129.33,129.35,10155.0
2019-02-04 12:30:00,129.37,129.38,129.22,129.22,10580.0,129.37,129.38,129.22,129.22,10580.0
2019-02-04 12:40:00,129.29,129.31,129.2,129.25,5400.0,129.29,129.31,129.2,129.25,5400.0
2019-02-04 12:50:00,129.22,129.31,129.2,129.26,9212.0,129.22,129.31,129.2,129.26,9212.0
2019-02-04 13:00:00,129.23,129.55,129.23,129.33,47747.0,129.23,129.55,129.23,129.33,47747.0
2019-02-04 13:10:00,129.37,129.4,129.3,129.4,6920.0,129.37,129.4,129.3,129.4,6920.0
2019-02-04 13:20:00,129.41,129.5,129.37,129.37,7406.0,129.41,129.5,129.37,129.37,7406.0
2019-02-04 13:30:00,129.4,129.43,129.35,129.41,4434.0,129.4,129.43,129.35,129.41,4434.0
2019-02-04 13:40:00,129.44,129.61,129.43,129.5,7653.0,129.44,129.61,129.43,129.5,7653.0
2019-02-04 13:50:00,129.51,129.51,129.31,129.38,13041.0,129.51,129.51,129.31,129.38,13041.0
2019-02-04 14:00:00,129.38,129.44,129.33,129.36,11870.0,129.38,129.44,129.33,129.36,11870.0
2019-02-04 14:10:00,129.3,129.41,129.28,129.32,7885.0,129.3,129.41,129.28,129.32,7885.0
2019-02-04 14:20:00,129.37,129.39,129.24,129.31,12531.0,129.37,129.39,129.24,129.31,12531.0
2019-02-04 14:30:00,129.33,129.33,129.22,129.22,4850.0,129.33,129.33,129.22,129.22,4850.0
2019-02-04 14:40:00,129.23,129.32,129.15,129.15,8560.0,129.23,129.32,129.15,129.15,8560.0
2019-02-04 14:50:00,129.17,129.36,129.15,129.18,12952.0,129.17,129.36,129.15,129.18,12952.0
2019-02-04 15:00:00,129.18,129.18,129.06,129.15,14292.0,129.18,129.18,129.06,129.15,14292.0
2019-02-04 15:10:00,129.19,129.2,129.05,129.07,25281.0,129.19,129.2,129.05,129.07,25281.0
2019-02-04 15:20:00,129.09,129.18,128.92,129.0,41697.0,129.09,129.18,128.92,129.0,41697.0
2019-02-04 15:30:00,128.99,129.0,128.76,128.78,23320.0,128.99,129.0,128.76,128.78,23320.0
2019-02-04 15:40:00,128.79,128.8,128.66,128.72,31748.0,128.79,128.8,128.66,128.72,31748.0
2019-02-04 15:50:00,128.72,129.01,128.67,129.0,77046.0,128.72,129.01,128.67,129.0,77046.0
2019-02-05 09:30:00,128.93,129.62,128.93,129.49,13412.0,128.93,129.62,128.93,129.49,13412.0
2019-02-05 09:40:00,129.91,130.62,129.86,130.04,71948.0,129.91,130.62,129.86,130.04,71948.0
2019-02-05 09:50:00,130.18,130.64,129.82,130.24,54029.0,130.18,130.64,129.82,130.24,54029.0
2019-02-05 10:00:00,130.25,130.46,130.0,130.09,23624.0,130.25,130.46,130.0,130.09,23624.0
2019-02-05 10:10:00,130.05,130.3,130.05,130.22,21861.0,130.05,130.3,130.05,130.22,21861.0
2019-02-05 10:20:00,130.26,130.31,129.97,130.0,5801.0,130.26,130.31,129.97,130.0,5801.0
2019-02-05 10:30:00,130.0,130.11,129.87,130.02,14667.0,130.0,130.11,129.87,130.02,14667.0
2019-02-05 10:40:00,130.01,130.44,130.01,130.07,9549.0,130.01,130.44,130.01,130.07,9549.0
2019-02-05 10:50:00,130.09,130.15,129.84,129.93,10567.0,130.09,130.15,129.84,129.93,10567.0
2019-02-05 11:00:00,129.95,130.23,129.94,130.14,12010.0,129.95,130.23,129.94,130.14,12010.0
2019-02-05 11:10:00,130.08,130.26,130.08,130.23,6630.0,130.08,130.26,130.08,130.23,6630.0
2019-02-05 11:20:00,130.21,130.3,130.18,130.3,8689.0,130.21,130.3,130.18,130.3,8689.0
2019-02-05 11:30:00,130.29,130.29,130.13,130.15,10878.0,130.29,130.29,130.13,130.15,10878.0
2019-02-05 11:40:00,130.16,130.2,130.07,130.15,15251.0,130.16,130.2,130.07,130.15,15251.0
2019-02-05 11:50:00,130.14,130.26,130.07,130.21,21843.0,130.14,130.26,130.07,130.21,21843.0
2019-02-05 12:00:00,130.23,130.38,130.17,130.37,9126.0,130.23,130.38,130.17,130.37,9126.0
2019-02-05 12:10:00,130.32,130.36,130.13,130.18,14296.0,130.32,130.36,130.13,130.18,14296.0
2019-02-05 12:20:00,130.15,130.15,129.79,129.89,20491.0,130.15,130.15,129.79,129.89,20491.0
2019-02-05 12:30:00,129.89,130.16,129.84,130.13,10855.0,129.89,130.16,129.84,130.13,10855.0
2019-02-05 12:40:00,130.09,130.12,129.95,129.95,7393.0,130.09,130.12,129.95,129.95,7393.0
2019-02-05 12:50:00,129.98,130.02,129.67,129.67,7720.0,129.98,130.02,129.67,129.67,7720.0
2019-02-05 13:00:00,129.71,129.78,129.55,129.55,9707.0,129.71,129.78,129.55,129.55,9707.0
2019-02-05 13:10:00,129.57,129.68,129.52,129.62,11075.0,129.57,129.68,129.52,129.62,11075.0
2019-02-05 13:20:00,129.66,129.8,129.64,129.8,20068.0,129.66,129.8,129.64,129.8,20068.0
2019-02-05 13:30:00,129.79,129.82,129.54,129.59,6901.0,129.79,129.82,129.54,129.59,6901.0
2019-02-05 13:40:00,129.63,129.76,129.55,129.76,8602.0,129.63,129.76,129.55,129.76,8602.0
2019-02-05 13:50:00,129.75,130.04,129.7,130.02,22022.0,129.75,130.04,129.7,130.02,22022.0
2019-02-05 14:00:00,130.04,130.29,129.98,130.27,10854.0,130.04,130.29,129.98,130.27,10854.0
2019-02-05 14:10:00,130.28,130.38,130.17,130.23,13904.0,130.28,130.38,130.17,130.23,13904.0
2019-02-05 14:20:00,130.2,130.27,130.03,130.05,12425.0,130.2,130.27,130.03,130.05,12425.0
2019-02-05 14:30:00,130.01,130.13,130.01,130.03,12229.0,130.01,130.13,130.01,130.03,12229.0
2019-02-05 14:40:00,129.97,130.05,129.87,130.05,11833.0,129.97,130.05,129.87,130.05,11833.0
2019-02-05 14:50:00,130.07,130.21,129.99,130.01,15249.0,130.07,130.21,129.99,130.01,15249.0
2019-02-05 15:00:00,130.03,130.17,130.01,130.14,8479.0,130.03,130.17,130.01,130.14,8479.0
2019-02-05 15:10:00,130.13,130.13,129.95,130.0,17377.0,130.13,130.13,129.95,130.0,17377.0
2019-02-05 15:20:00,130.0,130.06,130.0,130.06,12924.0,130.0,130.06,130.0,130.06,12924.0
2019-02-05 15:30:00,130.08,130.12,130.03,130.08,18105.0,130.08,130.12,130.03,130.08,18105.0
2019-02-05 15:40:00,130.1,130.21,130.04,130.1,32614.0,130.1,130.21,130.04,130.1,32614.0
2019-02-05 15:50:00,130.08,130.32,130.04,130.06,84088.0,130.08,130.32,130.04,130.06,84088.0
2019-02-06 09:30:00,129.93,130.74,129.93,130.26,13406.0,129.93,130.74,129.93,130.26,13406.0
2019-02-06 09:40:00,130.26,130.86,130.24,130.86,2350.0,130.26,130.86,130.24,130.86,2350.0
2019-02-06 09:50:00,130.87,131.06,130.43,130.48,9830.0,130.87,131.06,130.43,130.48,9830.0
2019-02-06 10:00:00,130.51,130.59,130.13,130.13,8957.0,130.51,130.59,130.13,130.13,8957.0
2019-02-06 10:10:00,130.17,130.18,129.78,129.78,3957.0,130.17,130.18,129.78,129.78,3957.0
2019-02-06 10:20:00,129.8,129.8,129.5,129.51,14382.0,129.8,129.8,129.5,129.51,14382.0
2019-02-06 10:30:00,129.51,130.05,129.51,130.05,4519.0,129.51,130.05,129.51,130.05,4519.0
2019-02-06 10:40:00,130.08,130.47,129.93,130.44,4127.0,130.08,130.47,129.93,130.44,4127.0
2019-02-06 10:50:00,130.31,130.31,130.12,130.2,3022.0,130.31,130.31,130.12,130.2,3022.0
2019-02-06 11:00:00,130.22,130.54,130.2,130.46,6866.0,130.22,130.54,130.2,130.46,6866.0
2019-02-06 11:10:00,130.42,130.51,130.33,130.33,3164.0,130.42,130.51,130.33,130.33,3164.0
2019-02-06 11:20:00,130.33,130.52,130.12,130.35,6978.0,130.33,130.52,130.12,130.35,6978.0
2019-02-06 11:30:00,130.37,130.5,130.15,130.32,3919.0,130.37,130.5,130.15,130.32,3919.0
2019-02-06 11:40:00,130.35,130.43,130.2,130.23,3700.0,130.35,130.43,130.2,130.23,3700.0
2019-02-06 11:50:00,130.23,130.23,130.04,130.18,5219.0,130.23,130.23,130.04,130.18,5219.0
2019-02-06 12:00:00,130.09,130.1,130.0,130.1,3916.0,130.09,130.1,130.0,130.1,3916.0
2019-02-06 12:10:00,130.09,130.33,130.05,130.29,5012.0,130.09,130.33,130.05,130.29,5012.0
2019-02-06 12:20:00,130.26,130.4,130.21,130.25,6212.0,130.26,130.4,130.21,130.25,6212.0
2019-02-06 12:30:00,130.26,130.42,130.25,130.31,4764.0,130.26,130.42,130.25,130.31,4764.0
2019-02-06 12:40:00,130.34,130.45,130.29,130.32,4576.0,130.34,130.45,130.29,130.32,4576.0
2019-02-06 12:50:00,130.33,130.39,130.29,130.29,4133.0,130.33,130.39,130.29,130.29,4133.0
2019-02-06 13:00:00,130.34,130.6,130.32,130.6,34524.0,130.34,130.6,130.32,130.6,34524.0
2019-02-06 13:10:00,130.55,130.99,130.49,130.99,5201.0,130.55,130.99,130.49,130.99,5201.0
2019-02-06 13:20:00,130.95,131.02,130.73,130.96,11814.0,130.95,131.02,130.73,130.96,11814.0
2019-02-06 13:30:00,130.96,131.09,130.92,130.99,3996.0,130.96,131.09,130.92,130.99,3996.0
2019-02-06 13:40:00,130.98,131.01,130.84,130.93,4819.0,130.98,131.01,130.84,130.93,4819.0
2019-02-06 13:50:00,130.96,130.97,130.8,130.92,10324.0,130.96,130.97,130.8,130.92,10324.0
2019-02-06 14:00:00,130.93,130.94,130.78,130.92,48548.0,130.93,130.94,130.78,130.92,48548.0
2019-02-06 14:10:00,130.95,130.95,130.49,130.55,17469.0,130.95,130.95,130.49,130.55,17469.0
2019-02-06 14:20:00,130.52,130.6,130.41,130.6,6241.0,130.52,130.6,130.41,130.6,6241.0
2019-02-06 14:30:00,130.58,130.58,130.45,130.47,6098.0,130.58,130.58,130.45,130.47,6098.0
2019-02-06 14:40:00,130.49,130.71,130.49,130.7,6355.0,130.49,130.71,130.49,130.7,6355.0
2019-02-06 14:50:00,130.7,130.78,130.65,130.77,5387.0,130.7,130.78,130.65,130.77,5387.0
2019-02-06 15:00:00,130.75,130.79,130.64,130.65,4906.0,130.75,130.79,130.64,130.65,4906.0
2019-02-06 15:10:00,130.66,130.66,130.5,130.56,6916.0,130.66,130.66,130.5,130.56,6916.0
2019-02-06 15:20:00,130.58,130.69,130.58,130.61,8531.0,130.58,130.69,130.58,130.61,8531.0
2019-02-06 15:30:00,130.61,130.63,130.37,130.4,15433.0,130.61,130.63,130.37,130.4,15433.0
2019-02-06 15:40:00,130.41,130.44,130.35,130.41,22546.0,130.41,130.44,130.35,130.41,22546.0
2019-02-06 15:50:00,130.39,130.73,130.39,130.65,47080.0,130.39,130.73,130.39,130.65,47080.0
2019-02-07 09:30:00,139.65,139.65,129.34,130.33,59179.0,139.65,139.65,129.34,130.33,59179.0
2019-02-07 09:40:00,130.43,130.7,130.09,130.41,11427.0,130.43,130.7,130.09,130.41,11427.0
2019-02-07 09:50:00,130.43,130.61,130.31,130.31,4647.0,130.43,130.61,130.31,130.31,4647.0
2019-02-07 10:00:00,130.23,130.62,130.14,130.62,4287.0,130.23,130.62,130.14,130.62,4287.0
2019-02-07 10:10:00,130.64,130.9,130.28,130.34,6556.0,130.64,130.9,130.28,130.34,6556.0
2019-02-07 10:20:00,130.33,130.57,130.22,130.47,4958.0,130.33,130.57,130.22,130.47,4958.0
2019-02-07 10:30:00,130.59,130.59,130.17,130.17,2753.0,130.59,130.59,130.17,130.17,2753.0
2019-02-07 10:40:00,130.21,130.46,130.11,130.11,14525.0,130.21,130.46,130.11,130.11,14525.0
2019-02-07 10:50:00,130.1,130.1,129.43,129.44,21079.0,130.1,130.1,129.43,129.44,21079.0
2019-02-07 11:00:00,129.4,129.41,129.04,129.31,15931.0,129.4,129.41,129.04,129.31,15931.0
2019-02-07 11:10:00,129.29,129.55,129.27,129.27,14431.0,129.29,129.55,129.27,129.27,14431.0
2019-02-07 11:20:00,129.25,129.36,128.8,128.84,19482.0,129.25,129.36,128.8,128.84,19482.0
2019-02-07 11:30:00,128.89,128.89,128.49,128.87,11191.0,128.89,128.89,128.49,128.87,11191.0
2019-02-07 11:40:00,128.88,129.22,128.86,128.97,15082.0,128.88,129.22,128.86,128.97,15082.0
2019-02-07 11:50:00,128.97,129.1,128.78,128.81,10746.0,128.97,129.1,128.78,128.81,10746.0
2019-02-07 12:00:00,128.76,129.0,128.66,129.0,27248.0,128.76,129.0,128.66,129.0,27248.0
2019-02-07 12:10:00,128.96,129.17,128.94,129.15,17179.0,128.96,129.17,128.94,129.15,17179.0
2019-02-07 12:20:00,129.19,129.51,129.19,129.47,12004.0,129.19,129.51,129.19,129.47,12004.0
2019-02-07 12:30:00,129.5,129.57,129.36,129.43,12115.0,129.5,129.57,129.36,129.43,12115.0
2019-02-07 12:40:00,129.41,129.41,129.0,129.1,7469.0,129.41,129.41,129.0,129.1,7469.0
2019-02-07 12:50:00,129.08,129.18,128.85,128.89,8531.0,129.08,129.18,128.85,128.89,8531.0
2019-02-07 13:00:00,128.95,129.37,128.95,129.3,15843.0,128.95,129.37,128.95,129.3,15843.0
2019-02-07 13:10:00,129.33,129.41,129.24,129.38,7958.0,129.33,129.41,129.24,129.38,7958.0
2019-02-07 13:20:00,129.38,129.69,129.3,129.53,45098.0,129.38,129.69,129.3,129.53,45098.0
2019-02-07 13:30:00,129.58,129.84,129.55,129.71,8251.0,129.58,129.84,129.55,129.71,8251.0
2019-02-07 13:40:00,129.67,129.7,129.43,129.46,6712.0,129.67,129.7,129.43,129.46,6712.0
2019-02-07 13:50:00,129.49,129.65,129.45,129.5,13815.0,129.49,129.65,129.45,129.5,13815.0
2019-02-07 14:00:00,129.45,129.46,129.13,129.16,7016.0,129.45,129.46,129.13,129.16,7016.0
2019-02-07 14:10:00,129.18,129.19,128.96,129.06,8828.0,129.18,129.19,128.96,129.06,8828.0
2019-02-07 14:20:00,129.11,129.29,129.11,129.29,5251.0,129.11,129.29,129.11,129.29,5251.0
2019-02-07 14:30:00,129.41,129.46,129.29,129.44,7616.0,129.41,129.46,129.29,129.44,7616.0
2019-02-07 14:40:00,129.44,129.62,129.38,129.44,10825.0,129.44,129.62,129.38,129.44,10825.0
2019-02-07 14:50:00,129.39,129.52,129.26,129.3,12040.0,129.39,129.52,129.26,129.3,12040.0
2019-02-07 15:00:00,129.29,129.35,128.81,129.13,24665.0,129.29,129.35,128.81,129.13,24665.0
2019-02-07 15:10:00,129.06,129.31,129.06,129.24,14308.0,129.06,129.31,129.06,129.24,14308.0
2019-02-07 15:20:00,129.26,129.31,129.17,129.25,13083.0,129.26,129.31,129.17,129.25,13083.0
2019-02-07 15:30:00,129.25,129.36,129.1,129.35,25251.0,129.25,129.36,129.1,129.35,25251.0
2019-02-07 15:40:00,129.32,129.51,129.32,129.48,38291.0,129.32,129.51,129.32,129.48,38291.0
2019-02-07 15:50:00,129.52,129.69,129.46,129.67,74595.0,129.52,129.69,129.46,129.67,74595.0
2019-02-08 09:30:00,128.65,128.9,128.3,128.69,16341.0,128.65,128.9,128.3,128.69,16341.0
2019-02-08 09:40:00,128.75,129.19,128.74,128.89,4939.0,128.75,129.19,128.74,128.89,4939.0
2019-02-08 09:50:00,128.82,128.83,128.23,128.54,18553.0,128.82,128.83,128.23,128.54,18553.0
2019-02-08 10:00:00,128.66,129.22,128.54,128.99,5405.0,128.66,129.22,128.54,128.99,5405.0
2019-02-08 10:10:00,128.88,128.89,128.45,128.58,7781.0,128.88,128.89,128.45,128.58,7781.0
2019-02-08 10:20:00,128.58,128.79,128.49,128.75,10522.0,128.58,128.79,128.49,128.75,10522.0
2019-02-08 10:30:00,128.71,128.92,128.52,128.74,18750.0,128.71,128.92,128.52,128.74,18750.0
2019-02-08 10:40:00,128.75,128.83,128.62,128.74,20844.0,128.75,128.83,128.62,128.74,20844.0
2019-02-08 10:50:00,128.78,128.82,128.53,128.74,13568.0,128.78,128.82,128.53,128.74,13568.0
2019-02-08 11:00:00,128.73,128.73,128.37,128.41,11139.0,128.73,128.73,128.37,128.41,11139.0
2019-02-08 11:10:00,128.42,128.76,128.29,128.62,18330.0,128.42,128.76,128.29,128.62,18330.0
2019-02-08 11:20:00,128.57,128.82,128.5,128.69,17688.0,128.57,128.82,128.5,128.69,17688.0
2019-02-08 11:30:00,128.72,128.75,128.29,128.3,7963.0,128.72,128.75,128.29,128.3,7963.0
2019-02-08 11:40:00,128.3,128.6,128.23,128.44,11346.0,128.3,128.6,128.23,128.44,11346.0
2019-02-08 11:50:00,128.36,128.72,128.29,128.65,8296.0,128.36,128.72,128.29,128.65,8296.0
2019-02-08 12:00:00,128.65,128.7,128.41,128.51,7814.0,128.65,128.7,128.41,128.51,7814.0
2019-02-08 12:10:00,128.53,128.54,128.36,128.51,45909.0,128.53,128.54,128.36,128.51,45909.0
2019-02-08 12:20:00,128.56,128.89,128.56,128.75,19643.0,128.56,128.89,128.56,128.75,19643.0
2019-02-08 12:30:00,128.73,128.81,128.56,128.81,8079.0,128.73,128.81,128.56,128.81,8079.0
2019-02-08 12:40:00,128.8,128.86,128.71,128.78,8768.0,128.8,128.86,128.71,128.78,8768.0
2019-02-08 12:50:00,128.79,128.82,128.7,128.8,9970.0,128.79,128.82,128.7,128.8,9970.0
2019-02-08 13:00:00,128.85,128.85,128.53,128.74,10360.0,128.85,128.85,128.53,128.74,10360.0
2019-02-08 13:10:00,128.72,128.91,128.71,128.71,19566.0,128.72,128.91,128.71,128.71,19566.0
2019-02-08 13:20:00,128.74,128.74,128.61,128.65,7757.0,128.74,128.74,128.61,128.65,7757.0
2019-02-08 13:30:00,128.64,128.71,128.49,128.5,9894.0,128.64,128.71,128.49,128.5,9894.0
2019-02-08 13:40:00,128.56,128.74,128.52,128.74,18149.0,128.56,128.74,128.52,128.74,18149.0
2019-02-08 13:50:00,128.77,128.84,128.64,128.81,11651.0,128.77,128.84,128.64,128.81,11651.0
2019-02-08 14:00:00,128.84,128.86,128.66,128.75,10247.0,128.84,128.86,128.66,128.75,10247.0
2019-02-08 14:10:00,128.75,128.83,128.72,128.8,12475.0,128.75,128.83,128.72,128.8,12475.0
2019-02-08 14:20:00,128.81,128.81,128.72,128.79,16956.0,128.81,128.81,128.72,128.79,16956.0
2019-02-08 14:30:00,128.81,128.85,128.71,128.75,17039.0,128.81,128.85,128.71,128.75,17039.0
2019-02-08 14:40:00,128.79,128.82,128.65,128.65,11152.0,128.79,128.82,128.65,128.65,11152.0
2019-02-08 14:50:00,128.66,128.67,128.48,128.5,11839.0,128.66,128.67,128.48,128.5,11839.0
2019-02-08 15:00:00,128.48,128.54,128.4,128.5,15927.0,128.48,128.54,128.4,128.5,15927.0
2019-02-08 15:10:00,128.52,128.67,128.5,128.63,14236.0,128.52,128.67,128.5,128.63,14236.0
2019-02-08 15:20:00,128.61,128.67,128.45,128.47,22181.0,128.61,128.67,128.45,128.47,22181.0
2019-02-08 15:30:00,128.49,128.49,128.34,128.49,23776.0,128.49,128.49,128.34,128.49,23776.0
2019-02-08 15:40:00,128.47,128.52,128.42,128.49,32449.0,128.47,128.52,128.42,128.49,32449.0
2019-02-08 15:50:00,128.49,128.82,128.34,128.81,105794.0,128.49,128.82,128.34,128.81,105794.0
2019-02-11 09:30:00,128.7,129.85,128.7,129.38,17999.0,128.7,129.85,128.7,129.38,17999.0
2019-02-11 09:40:00,129.29,129.97,129.23,129.87,9273.0,129.29,129.97,129.23,129.87,9273.0
2019-02-11 09:50:00,129.76,129.81,129.03,129.11,19277.0,129.76,129.81,129.03,129.11,19277.0
2019-02-11 10:00:00,129.13,129.96,129.07,129.79,9100.0,129.13,129.96,129.07,129.79,9100.0
2019-02-11 10:10:00,129.77,129.86,129.62,129.63,8800.0,129.77,129.86,129.62,129.63,8800.0
2019-02-11 10:20:00,129.67,129.83,129.45,129.5,9160.0,129.67,129.83,129.45,129.5,9160.0
2019-02-11 10:30:00,129.55,129.76,129.42,129.62,8027.0,129.55,129.76,129.42,129.62,8027.0
2019-02-11 10:40:00,129.61,129.8,129.57,129.57,14085.0,129.61,129.8,129.57,129.57,14085.0
2019-02-11 10:50:00,129.57,129.75,129.52,129.69,11806.0,129.57,129.75,129.52,129.69,11806.0
2019-02-11 11:00:00,129.71,129.8,129.44,129.47,10624.0,129.71,129.8,129.44,129.47,10624.0
2019-02-11 11:10:00,129.5,129.63,129.44,129.63,6284.0,129.5,129.63,129.44,129.63,6284.0
2019-02-11 11:20:00,129.67,129.67,129.39,129.48,9343.0,129.67,129.67,129.39,129.48,9343.0
2019-02-11 11:30:00,129.43,129.44,129.15,129.26,11452.0,129.43,129.44,129.15,129.26,11452.0
2019-02-11 11:40:00,129.25,129.44,129.25,129.44,6405.0,129.25,129.44,129.25,129.44,6405.0
2019-02-11 11:50:00,129.4,129.41,129.15,129.22,14624.0,129.4,129.41,129.15,129.22,14624.0
2019-02-11 12:00:00,129.19,129.4,129.16,129.4,8626.0,129.19,129.4,129.16,129.4,8626.0
2019-02-11 12:10:00,129.4,129.42,129.16,129.16,7720.0,129.4,129.42,129.16,129.16,7720.0
2019-02-11 12:20:00,129.16,129.33,129.1,129.25,12154.0,129.16,129.33,129.1,129.25,12154.0
2019-02-11 12:30:00,129.24,129.3,129.18,129.21,6211.0,129.24,129.3,129.18,129.21,6211.0
2019-02-11 12:40:00,129.2,129.27,129.15,129.16,6110.0,129.2,129.27,129.15,129.16,6110.0
2019-02-11 12:50:00,129.16,129.22,129.11,129.22,6965.0,129.16,129.22,129.11,129.22,6965.0
2019-02-11 13:00:00,129.23,129.38,129.2,129.38,5864.0,129.23,129.38,129.2,129.38,5864.0
2019-02-11 13:10:00,129.42,129.42,129.25,129.31,12808.0,129.42,129.42,129.25,129.31,12808.0
2019-02-11 13:20:00,129.34,129.34,129.22,129.22,7912.0,129.34,129.34,129.22,129.22,7912.0
2019-02-11 13:30:00,129.22,129.34,129.22,129.25,11917.0,129.22,129.34,129.22,129.25,11917.0
2019-02-11 13:40:00,129.23,129.25,129.07,129.23,7964.0,129.23,129.25,129.07,129.23,7964.0
2019-02-11 13:50:00,129.24,129.36,129.23,129.36,5175.0,129.24,129.36,129.23,129.36,5175.0
2019-02-11 14:00:00,129.31,129.32,129.09,129.11,12930.0,129.31,129.32,129.09,129.11,12930.0
2019-02-11 14:10:00,129.1,129.15,129.05,129.06,7502.0,129.1,129.15,129.05,129.06,7502.0
2019-02-11 14:20:00,129.05,129.08,128.9,128.9,6167.0,129.05,129.08,128.9,128.9,6167.0
2019-02-11 14:30:00,128.89,128.93,128.8,128.81,10192.0,128.89,128.93,128.8,128.81,10192.0
2019-02-11 14:40:00,128.81,129.0,128.81,128.92,7653.0,128.81,129.0,128.81,128.92,7653.0
2019-02-11 14:50:00,128.95,129.0,128.85,128.87,9082.0,128.95,129.0,128.85,128.87,9082.0
2019-02-11 15:00:00,128.89,129.07,128.88,129.0,18431.0,128.89,129.07,128.88,129.0,18431.0
2019-02-11 15:10:00,129.0,129.05,128.87,128.94,21299.0,129.0,129.05,128.87,128.94,21299.0
2019-02-11 15:20:00,128.95,129.02,128.95,128.97,9596.0,128.95,129.02,128.95,128.97,9596.0
2019-02-11 15:30:00,128.97,129.09,128.77,129.08,32794.0,128.97,129.09,128.77,129.08,32794.0
2019-02-11 15:40:00,129.06,129.07,128.81,128.88,38871.0,129.06,129.07,128.81,128.88,38871.0
2019-02-11 15:50:00,128.9,129.22,128.85,129.08,89771.0,128.9,129.22,128.85,129.08,89771.0
2019-02-12 09:30:00,129.78,129.9,129.0,129.05,124702.0,129.78,129.9,129.0,129.05,124702.0
2019-02-12 09:40:00,129.01,129.31,128.9,129.31,16676.0,129.01,129.31,128.9,129.31,16676.0
2019-02-12 09:50:00,129.35,129.62,129.2,129.44,29343.0,129.35,129.62,129.2,129.44,29343.0
2019-02-12 10:00:00,129.52,129.98,129.42,129.89,10442.0,129.52,129.98,129.42,129.89,10442.0
2019-02-12 10:10:00,129.94,129.95,129.79,129.91,10979.0,129.94,129.95,129.79,129.91,10979.0
2019-02-12 10:20:00,129.92,129.96,129.81,129.91,32196.0,129.92,129.96,129.81,129.91,32196.0
2019-02-12 10:30:00,129.92,129.93,129.71,129.77,24086.0,129.92,129.93,129.71,129.77,24086.0
2019-02-12 10:40:00,129.77,129.83,129.62,129.75,11295.0,129.77,129.83,129.62,129.75,11295.0
2019-02-12 10:50:00,129.75,129.95,129.75,129.85,21455.0,129.75,129.95,129.75,129.85,21455.0
2019-02-12 11:00:00,129.87,129.96,129.76,129.82,24617.0,129.87,129.96,129.76,129.82,24617.0
2019-02-12 11:10:00,129.82,130.0,129.77,129.87,41402.0,129.82,130.0,129.77,129.87,41402.0
2019-02-12 11:20:00,129.9,129.99,129.86,129.93,47725.0,129.9,129.99,129.86,129.93,47725.0
2019-02-12 11:30:00,129.95,129.98,129.76,129.76,26799.0,129.95,129.98,129.76,129.76,26799.0
2019-02-12 11:40:00,129.78,129.97,129.78,129.97,22614.0,129.78,129.97,129.78,129.97,22614.0
2019-02-12 11:50:00,129.98,129.98,129.88,129.9,27982.0,129.98,129.98,129.88,129.9,27982.0
2019-02-12 12:00:00,129.96,129.96,129.89,129.95,59698.0,129.96,129.96,129.89,129.95,59698.0
2019-02-12 12:10:00,129.95,129.95,129.78,129.83,47142.0,129.95,129.95,129.78,129.83,47142.0
2019-02-12 12:20:00,129.81,129.87,129.7,129.8,14423.0,129.81,129.87,129.7,129.8,14423.0
2019-02-12 12:30:00,129.83,129.93,129.82,129.83,16154.0,129.83,129.93,129.82,129.83,16154.0
2019-02-12 12:40:00,129.86,129.97,129.8,129.96,67397.0,129.86,129.97,129.8,129.96,67397.0
2019-02-12 12:50:00,129.96,130.9,129.92,130.9,147952.0,129.96,130.9,129.92,130.9,147952.0
2019-02-12 13:00:00,130.94,130.97,130.57,130.96,11697.0,130.94,130.97,130.57,130.96,11697.0
2019-02-12 13:10:00,130.97,131.03,130.65,130.89,10277.0,130.97,131.03,130.65,130.89,10277.0
2019-02-12 13:20:00,130.9,131.17,130.88,131.13,8863.0,130.9,131.17,130.88,131.13,8863.0
2019-02-12 13:30:00,131.13,131.4,131.05,131.35,16017.0,131.13,131.4,131.05,131.35,16017.0
2019-02-12 13:40:00,131.37,131.47,131.22,131.22,10070.0,131.37,131.47,131.22,131.22,10070.0
2019-02-12 13:50:00,131.24,131.54,131.23,131.51,8710.0,131.24,131.54,131.23,131.51,8710.0
2019-02-12 14:00:00,131.51,131.58,131.31,131.34,18800.0,131.51,131.58,131.31,131.34,18800.0
2019-02-12 14:10:00,131.29,131.34,131.21,131.29,12069.0,131.29,131.34,131.21,131.29,12069.0
2019-02-12 14:20:00,131.3,131.58,131.3,131.4,15252.0,131.3,131.58,131.3,131.4,15252.0
2019-02-12 14:30:00,131.42,131.42,131.02,131.07,20196.0,131.42,131.42,131.02,131.07,20196.0
2019-02-12 14:40:00,131.06,131.1,130.95,131.01,17030.0,131.06,131.1,130.95,131.01,17030.0
2019-02-12 14:50:00,131.0,131.02,130.89,130.97,21543.0,131.0,131.02,130.89,130.97,21543.0
2019-02-12 15:00:00,130.97,131.09,130.94,131.09,17535.0,130.97,131.09,130.94,131.09,17535.0
2019-02-12 15:10:00,131.11,131.43,131.1,131.39,16051.0,131.11,131.43,131.1,131.39,16051.0
2019-02-12 15:20:00,131.41,131.43,131.21,131.29,20612.0,131.41,131.43,131.21,131.29,20612.0
2019-02-12 15:30:00,131.28,131.44,131.27,131.31,22330.0,131.28,131.44,131.27,131.31,22330.0
2019-02-12 15:40:00,131.33,131.45,131.28,131.45,39664.0,131.33,131.45,131.28,131.45,39664.0
2019-02-12 15:50:00,131.45,131.83,131.45,131.65,115923.0,131.45,131.83,131.45,131.65,115923.0
2019-02-13 09:30:00,132.29,132.37,131.04,131.93,45438.0,132.29,132.37,131.04,131.93,45438.0
2019-02-13 09:40:00,131.85,132.0,131.64,131.84,13897.0,131.85,132.0,131.64,131.84,13897.0
2019-02-13 09:50:00,131.77,131.91,131.55,131.65,14540.0,131.77,131.91,131.55,131.65,14540.0
2019-02-13 10:00:00,131.68,131.68,131.36,131.42,11807.0,131.68,131.68,131.36,131.42,11807.0
2019-02-13 10:10:00,131.41,131.47,131.13,131.3,23966.0,131.41,131.47,131.13,131.3,23966.0
2019-02-13 10:20:00,131.3,131.35,131.13,131.3,29774.0,131.3,131.35,131.13,131.3,29774.0
2019-02-13 10:30:00,131.31,131.37,131.12,131.21,25269.0,131.31,131.37,131.12,131.21,25269.0
2019-02-13 10:40:00,131.22,131.29,131.03,131.1,17261.0,131.22,131.29,131.03,131.1,17261.0
2019-02-13 10:50:00,131.1,131.49,130.98,131.47,46825.0,131.1,131.49,130.98,131.47,46825.0
2019-02-13 11:00:00,131.5,131.52,131.36,131.36,27763.0,131.5,131.52,131.36,131.36,27763.0
2019-02-13 11:10:00,131.34,131.34,130.86,130.86,13936.0,131.34,131.34,130.86,130.86,13936.0
2019-02-13 11:20:00,130.91,130.95,130.69,130.71,5147.0,130.91,130.95,130.69,130.71,5147.0
2019-02-13 11:30:00,130.69,130.69,130.17,130.2,24583.0,130.69,130.69,130.17,130.2,24583.0
2019-02-13 11:40:00,130.18,130.47,130.18,130.46,11867.0,130.18,130.47,130.18,130.46,11867.0
2019-02-13 11:50:00,130.44,130.51,130.31,130.4,9312.0,130.44,130.51,130.31,130.4,9312.0
2019-02-13 12:00:00,130.37,130.48,130.28,130.31,12109.0,130.37,130.48,130.28,130.31,12109.0
2019-02-13 12:10:00,130.3,130.44,130.27,130.32,11132.0,130.3,130.44,130.27,130.32,11132.0
2019-02-13 12:20:00,130.32,130.38,130.27,130.34,26123.0,130.32,130.38,130.27,130.34,26123.0
2019-02-13 12:30:00,130.34,130.36,130.29,130.34,20636.0,130.34,130.36,130.29,130.34,20636.0
2019-02-13 12:40:00,130.33,130.6,130.32,130.45,22111.0,130.33,130.6,130.32,130.45,22111.0
2019-02-13 12:50:00,130.47,130.48,130.35,130.46,8453.0,130.47,130.48,130.35,130.46,8453.0
2019-02-13 13:00:00,130.43,130.49,130.39,130.41,10532.0,130.43,130.49,130.39,130.41,10532.0
2019-02-13 13:10:00,130.37,130.48,130.35,130.46,11323.0,130.37,130.48,130.35,130.46,11323.0
2019-02-13 13:20:00,130.45,130.73,130.45,130.69,32822.0,130.45,130.73,130.45,130.69,32822.0
2019-02-13 13:30:00,130.7,130.88,130.67,130.73,11650.0,130.7,130.88,130.67,130.73,11650.0
2019-02-13 13:40:00,130.71,130.74,130.67,130.7,6230.0,130.71,130.74,130.67,130.7,6230.0
2019-02-13 13:50:00,130.72,130.72,130.56,130.61,14855.0,130.72,130.72,130.56,130.61,14855.0
2019-02-13 14:00:00,130.6,130.82,130.57,130.71,20674.0,130.6,130.82,130.57,130.71,20674.0
2019-02-13 14:10:00,130.71,130.99,130.69,130.96,41870.0,130.71,130.99,130.69,130.96,41870.0
2019-02-13 14:20:00,130.93,131.03,130.93,131.03,21964.0,130.93,131.03,130.93,131.03,21964.0
2019-02-13 14:30:00,130.98,131.13,130.82,131.13,25415.0,130.98,131.13,130.82,131.13,25415.0
2019-02-13 14:40:00,131.18,131.39,131.17,131.28,10371.0,131.18,131.39,131.17,131.28,10371.0
2019-02-13 14:50:00,131.28,131.59,131.18,131.55,10055.0,131.28,131.59,131.18,131.55,10055.0
2019-02-13 15:00:00,131.52,131.63,131.49,131.58,25233.0,131.52,131.63,131.49,131.58,25233.0
2019-02-13 15:10:00,131.56,132.25,131.56,131.95,95556.0,131.56,132.25,131.56,131.95,95556.0
2019-02-13 15:20:00,131.95,131.98,131.78,131.88,13080.0,131.95,131.98,131.78,131.88,13080.0
2019-02-13 15:30:00,131.9,132.08,131.88,131.9,25536.0,131.9,132.08,131.88,131.9,25536.0
2019-02-13 15:40:00,131.92,132.01,131.74,131.81,57577.0,131.92,132.01,131.74,131.81,57577.0
2019-02-13 15:50:00,131.81,132.0,131.64,131.79,107110.0,131.81,132.0,131.64,131.79,107110.0
2019-02-14 09:30:00,135.0,139.83,135.0,139.49,159229.0,135.0,139.83,135.0,139.49,159229.0
2019-02-14 09:40:00,139.39,139.87,138.85,139.67,84210.0,139.39,139.87,138.85,139.67,84210.0
2019-02-14 09:50:00,139.68,141.36,139.29,140.89,242729.0,139.68,141.36,139.29,140.89,242729.0
2019-02-14 10:00:00,141.02,141.05,139.93,140.09,128423.0,141.02,141.05,139.93,140.09,128423.0
2019-02-14 10:10:00,140.1,140.71,139.8,140.17,130525.0,140.1,140.71,139.8,140.17,130525.0
2019-02-14 10:20:00,140.25,140.48,139.96,140.25,125379.0,140.25,140.48,139.96,140.25,125379.0
2019-02-14 10:30:00,140.25,140.59,139.5,140.14,111304.0,140.25,140.59,139.5,140.14,111304.0
2019-02-14 10:40:00,140.07,140.9,140.07,140.74,115927.0,140.07,140.9,140.07,140.74,115927.0
2019-02-14 10:50:00,140.81,140.89,140.23,140.37,85272.0,140.81,140.89,140.23,140.37,85272.0
2019-02-14 11:00:00,140.46,140.65,140.32,140.56,63859.0,140.46,140.65,140.32,140.56,63859.0
2019-02-14 11:10:00,140.56,140.79,140.55,140.75,92191.0,140.56,140.79,140.55,140.75,92191.0
2019-02-14 11:20:00,140.72,141.59,140.59,141.52,65553.0,140.72,141.59,140.59,141.52,65553.0
2019-02-14 11:30:00,141.55,141.61,141.13,141.5,51035.0,141.55,141.61,141.13,141.5,51035.0
2019-02-14 11:40:00,141.55,141.7,141.14,141.38,50515.0,141.55,141.7,141.14,141.38,50515.0
2019-02-14 11:50:00,141.42,141.54,140.93,141.05,42921.0,141.42,141.54,140.93,141.05,42921.0
2019-02-14 12:00:00,141.1,141.91,141.1,141.51,31009.0,141.1,141.91,141.1,141.51,31009.0
2019-02-14 12:10:00,141.55,142.69,141.51,142.62,28686.0,141.55,142.69,141.51,142.62,28686.0
2019-02-14 12:20:00,142.62,143.42,142.35,142.82,42379.0,142.62,143.42,142.35,142.82,42379.0
2019-02-14 12:30:00,142.82,142.89,142.2,142.22,43105.0,142.82,142.89,142.2,142.22,43105.0
2019-02-14 12:40:00,142.28,142.36,141.82,142.19,52575.0,142.28,142.36,141.82,142.19,52575.0
2019-02-14 12:50:00,142.22,142.26,141.83,141.97,17477.0,142.22,142.26,141.83,141.97,17477.0
2019-02-14 13:00:00,142.02,142.16,141.87,142.02,18840.0,142.02,142.16,141.87,142.02,18840.0
2019-02-14 13:10:00,142.03,142.13,141.65,141.79,17723.0,142.03,142.13,141.65,141.79,17723.0
2019-02-14 13:20:00,141.75,141.83,141.56,141.6,36680.0,141.75,141.83,141.56,141.6,36680.0
2019-02-14 13:30:00,141.62,141.78,141.15,141.25,70063.0,141.62,141.78,141.15,141.25,70063.0
2019-02-14 13:40:00,141.18,141.44,141.16,141.36,21752.0,141.18,141.44,141.16,141.36,21752.0
2019-02-14 13:50:00,141.39,141.44,140.89,141.04,43408.0,141.39,141.44,140.89,141.04,43408.0
2019-02-14 14:00:00,141.01,141.32,140.83,141.06,39719.0,141.01,141.32,140.83,141.06,39719.0
2019-02-14 14:10:00,141.05,141.22,141.0,141.07,59044.0,141.05,141.22,141.0,141.07,59044.0
2019-02-14 14:20:00,141.07,141.76,141.06,141.46,55998.0,141.07,141.76,141.06,141.46,55998.0
2019-02-14 14:30:00,141.46,141.67,141.27,141.27,39320.0,141.46,141.67,141.27,141.27,39320.0
2019-02-14 14:40:00,141.25,141.7,141.23,141.65,33448.0,141.25,141.7,141.23,141.65,33448.0
2019-02-14 14:50:00,141.64,141.67,141.21,141.38,27405.0,141.64,141.67,141.21,141.38,27405.0
2019-02-14 15:00:00,141.41,141.75,141.28,141.33,36760.0,141.41,141.75,141.28,141.33,36760.0
2019-02-14 15:10:00,141.33,141.38,141.0,141.12,37806.0,141.33,141.38,141.0,141.12,37806.0
2019-02-14 15:20:00,141.12,141.66,141.01,141.5,40416.0,141.12,141.66,141.01,141.5,40416.0
2019-02-14 15:30:00,141.5,141.73,141.43,141.56,54629.0,141.5,141.73,141.43,141.56,54629.0
2019-02-14 15:40:00,141.56,141.68,141.11,141.17,80525.0,141.56,141.68,141.11,141.17,80525.0
2019-02-14 15:50:00,141.11,141.2,140.99,141.13,176923.0,141.11,141.2,140.99,141.13,176923.0
2019-02-15 09:30:00,142.81,143.36,141.32,141.91,126015.0,142.81,143.36,141.32,141.91,126015.0
2019-02-15 09:40:00,141.48,142.89,141.4,142.89,88929.0,141.48,142.89,141.4,142.89,88929.0
2019-02-15 09:50:00,142.77,142.83,141.98,142.33,29900.0,142.77,142.83,141.98,142.33,29900.0
2019-02-15 10:00:00,142.31,142.44,141.9,142.17,149482.0,142.31,142.44,141.9,142.17,149482.0
2019-02-15 10:10:00,142.14,142.24,141.83,141.97,16144.0,142.14,142.24,141.83,141.97,16144.0
2019-02-15 10:20:00,141.96,141.96,141.46,141.46,13608.0,141.96,141.96,141.46,141.46,13608.0
2019-02-15 10:30:00,141.49,142.07,141.3,141.63,16116.0,141.49,142.07,141.3,141.63,16116.0
2019-02-15 10:40:00,141.7,142.04,141.66,141.77,10922.0,141.7,142.04,141.66,141.77,10922.0
2019-02-15 10:50:00,141.69,142.19,141.64,141.95,18455.0,141.69,142.19,141.64,141.95,18455.0
2019-02-15 11:00:00,141.96,142.02,141.71,141.71,11569.0,141.96,142.02,141.71,141.71,11569.0
2019-02-15 11:10:00,141.66,141.77,141.16,141.25,24008.0,141.66,141.77,141.16,141.25,24008.0
2019-02-15 11:20:00,141.25,141.4,140.91,141.09,30767.0,141.25,141.4,140.91,141.09,30767.0
2019-02-15 11:30:00,141.11,141.17,140.85,140.94,15377.0,141.11,141.17,140.85,140.94,15377.0
2019-02-15 11:40:00,141.0,141.01,140.45,140.63,15674.0,141.0,141.01,140.45,140.63,15674.0
2019-02-15 11:50:00,140.58,140.93,140.58,140.64,22369.0,140.58,140.93,140.58,140.64,22369.0
2019-02-15 12:00:00,140.55,140.73,140.41,140.69,11537.0,140.55,140.73,140.41,140.69,11537.0
2019-02-15 12:10:00,140.68,140.8,140.57,140.69,18612.0,140.68,140.8,140.57,140.69,18612.0
2019-02-15 12:20:00,140.71,140.89,140.51,140.52,13907.0,140.71,140.89,140.51,140.52,13907.0
2019-02-15 12:30:00,140.51,140.51,140.32,140.39,14041.0,140.51,140.51,140.32,140.39,14041.0
2019-02-15 12:40:00,140.4,140.47,140.17,140.47,18931.0,140.4,140.47,140.17,140.47,18931.0
2019-02-15 12:50:00,140.46,140.71,140.46,140.6,11869.0,140.46,140.71,140.46,140.6,11869.0
2019-02-15 13:00:00,140.57,140.73,140.49,140.7,10242.0,140.57,140.73,140.49,140.7,10242.0
2019-02-15 13:10:00,140.68,141.02,140.67,141.02,7025.0,140.68,141.02,140.67,141.02,7025.0
2019-02-15 13:20:00,141.06,141.31,140.98,141.19,11503.0,141.06,141.31,140.98,141.19,11503.0
2019-02-15 13:30:00,141.17,141.24,141.08,141.19,4404.0,141.17,141.24,141.08,141.19,4404.0
2019-02-15 13:40:00,141.24,141.42,141.17,141.42,6441.0,141.24,141.42,141.17,141.42,6441.0
2019-02-15 13:50:00,141.42,141.42,141.12,141.18,9500.0,141.42,141.42,141.12,141.18,9500.0
2019-02-15 14:00:00,141.22,141.47,141.21,141.38,15418.0,141.22,141.47,141.21,141.38,15418.0
2019-02-15 14:10:00,141.38,141.47,141.35,141.43,12390.0,141.38,141.47,141.35,141.43,12390.0
2019-02-15 14:20:00,141.41,141.44,141.23,141.25,11103.0,141.41,141.44,141.23,141.25,11103.0
2019-02-15 14:30:00,141.28,141.41,141.22,141.37,9546.0,141.28,141.41,141.22,141.37,9546.0
2019-02-15 14:40:00,141.34,141.48,141.24,141.4,21963.0,141.34,141.48,141.24,141.4,21963.0
2019-02-15 14:50:00,141.42,141.5,141.33,141.45,15207.0,141.42,141.5,141.33,141.45,15207.0
2019-02-15 15:00:00,141.48,141.48,141.34,141.4,26083.0,141.48,141.48,141.34,141.4,26083.0
2019-02-15 15:10:00,141.39,141.6,141.39,141.43,24593.0,141.39,141.6,141.39,141.43,24593.0
2019-02-15 15:20:00,141.41,141.53,141.34,141.52,58249.0,141.41,141.53,141.34,141.52,58249.0
2019-02-15 15:30:00,141.52,141.66,141.48,141.63,103018.0,141.52,141.66,141.48,141.63,103018.0
2019-02-15 15:40:00,141.61,141.8,141.31,141.78,155699.0,141.61,141.8,141.31,141.78,155699.0
2019-02-15 15:50:00,141.78,141.93,141.57,141.85,125017.0,141.78,141.93,141.57,141.85,125017.0
2019-02-19 09:30:00,141.32,141.84,140.67,141.4,44818.0,141.32,141.84,140.67,141.4,44818.0
2019-02-19 09:40:00,141.52,142.0,141.51,141.66,15756.0,141.52,142.0,141.51,141.66,15756.0
2019-02-19 09:50:00,141.88,142.67,141.66,142.39,40743.0,141.88,142.67,141.66,142.39,40743.0
2019-02-19 10:00:00,142.27,142.28,141.8,142.03,16576.0,142.27,142.28,141.8,142.03,16576.0
2019-02-19 10:10:00,142.12,142.12,141.61,141.78,19428.0,142.12,142.12,141.61,141.78,19428.0
2019-02-19 10:20:00,141.75,141.8,141.62,141.71,11403.0,141.75,141.8,141.62,141.71,11403.0
2019-02-19 10:30:00,141.62,141.82,141.58,141.64,27129.0,141.62,141.82,141.58,141.64,27129.0
2019-02-19 10:40:00,141.7,141.8,141.5,141.66,19653.0,141.7,141.8,141.5,141.66,19653.0
2019-02-19 10:50:00,141.65,141.65,141.45,141.51,33661.0,141.65,141.65,141.45,141.51,33661.0
2019-02-19 11:00:00,141.47,141.73,141.46,141.69,20269.0,141.47,141.73,141.46,141.69,20269.0
2019-02-19 11:10:00,141.67,141.73,141.56,141.64,10935.0,141.67,141.73,141.56,141.64,10935.0
2019-02-19 11:20:00,141.63,141.63,141.3,141.39,10049.0,141.63,141.63,141.3,141.39,10049.0
2019-02-19 11:30:00,141.39,141.64,141.39,141.49,10556.0,141.39,141.64,141.39,141.49,10556.0
2019-02-19 11:40:00,141.45,141.72,141.44,141.59,9539.0,141.45,141.72,141.44,141.59,9539.0
2019-02-19 11:50:00,141.55,141.64,141.39,141.58,6601.0,141.55,141.64,141.39,141.58,6601.0
2019-02-19 12:00:00,141.63,141.82,141.59,141.76,9208.0,141.63,141.82,141.59,141.76,9208.0
2019-02-19 12:10:00,141.8,141.9,141.72,141.81,7438.0,141.8,141.9,141.72,141.81,7438.0
2019-02-19 12:20:00,141.88,141.99,141.82,141.92,7166.0,141.88,141.99,141.82,141.92,7166.0
2019-02-19 12:30:00,141.94,142.04,141.77,141.95,72871.0,141.94,142.04,141.77,141.95,72871.0
2019-02-19 12:40:00,141.95,142.04,141.76,141.8,17655.0,141.95,142.04,141.76,141.8,17655.0
2019-02-19 12:50:00,141.77,141.87,141.64,141.69,7544.0,141.77,141.87,141.64,141.69,7544.0
2019-02-19 13:00:00,141.69,141.87,141.62,141.66,9763.0,141.69,141.87,141.62,141.66,9763.0
2019-02-19 13:10:00,141.62,141.82,141.59,141.77,29135.0,141.62,141.82,141.59,141.77,29135.0
2019-02-19 13:20:00,141.79,141.84,141.24,141.36,16560.0,141.79,141.84,141.24,141.36,16560.0
2019-02-19 13:30:00,141.32,141.46,141.31,141.43,7525.0,141.32,141.46,141.31,141.43,7525.0
2019-02-19 13:40:00,141.37,141.55,141.37,141.53,3917.0,141.37,141.55,141.37,141.53,3917.0
2019-02-19 13:50:00,141.52,141.58,141.13,141.13,8388.0,141.52,141.58,141.13,141.13,8388.0
2019-02-19 14:00:00,141.16,141.3,140.97,141.26,9727.0,141.16,141.3,140.97,141.26,9727.0
2019-02-19 14:10:00,141.36,141.61,141.36,141.61,5442.0,141.36,141.61,141.36,141.61,5442.0
2019-02-19 14:20:00,141.56,141.64,141.47,141.62,6998.0,141.56,141.64,141.47,141.62,6998.0
2019-02-19 14:30:00,141.69,141.91,141.55,141.7,15567.0,141.69,141.91,141.55,141.7,15567.0
2019-02-19 14:40:00,141.75,141.84,141.65,141.74,11460.0,141.75,141.84,141.65,141.74,11460.0
2019-02-19 14:50:00,141.77,141.81,141.65,141.66,9915.0,141.77,141.81,141.65,141.66,9915.0
2019-02-19 15:00:00,141.67,141.8,141.61,141.75,11029.0,141.67,141.8,141.61,141.75,11029.0
2019-02-19 15:10:00,141.77,141.81,141.62,141.66,13665.0,141.77,141.81,141.62,141.66,13665.0
2019-02-19 15:20:00,141.68,141.71,141.57,141.6,13011.0,141.68,141.71,141.57,141.6,13011.0
2019-02-19 15:30:00,141.6,141.84,141.6,141.69,20422.0,141.6,141.84,141.6,141.69,20422.0
2019-02-19 15:40:00,141.68,141.79,141.46,141.46,33982.0,141.68,141.79,141.46,141.46,33982.0
2019-02-19 15:50:00,141.48,141.58,141.24,141.44,85659.0,141.48,141.58,141.24,141.44,85659.0
2019-02-20 09:30:00,141.68,141.68,140.86,141.0,17665.0,141.68,141.68,140.86,141.0,17665.0
2019-02-20 09:40:00,141.0,141.33,140.86,141.31,14146.0,141.0,141.33,140.86,141.31,14146.0
2019-02-20 09:50:00,141.31,141.41,141.06,141.08,21317.0,141.31,141.41,141.06,141.08,21317.0
2019-02-20 10:00:00,141.05,141.09,140.49,140.5,22021.0,141.05,141.09,140.49,140.5,22021.0
2019-02-20 10:10:00,140.42,140.79,140.37,140.46,15308.0,140.42,140.79,140.37,140.46,15308.0
2019-02-20 10:20:00,140.42,140.47,140.25,140.26,11116.0,140.42,140.47,140.25,140.26,11116.0
2019-02-20 10:30:00,140.28,140.68,140.16,140.67,26533.0,140.28,140.68,140.16,140.67,26533.0
2019-02-20 10:40:00,140.7,140.71,140.39,140.64,9806.0,140.7,140.71,140.39,140.64,9806.0
2019-02-20 10:50:00,140.64,140.9,140.64,140.82,31086.0,140.64,140.9,140.64,140.82,31086.0
2019-02-20 11:00:00,140.81,140.96,140.43,140.46,11824.0,140.81,140.96,140.43,140.46,11824.0
2019-02-20 11:10:00,140.48,140.54,140.29,140.33,11627.0,140.48,140.54,140.29,140.33,11627.0
2019-02-20 11:20:00,140.33,140.66,140.21,140.63,10341.0,140.33,140.66,140.21,140.63,10341.0
2019-02-20 11:30:00,140.6,140.67,140.36,140.36,18683.0,140.6,140.67,140.36,140.36,18683.0
2019-02-20 11:40:00,140.36,140.77,140.32,140.69,13051.0,140.36,140.77,140.32,140.69,13051.0
2019-02-20 11:50:00,140.69,140.9,140.69,140.75,10894.0,140.69,140.9,140.69,140.75,10894.0
2019-02-20 12:00:00,140.75,140.86,140.66,140.69,7500.0,140.75,140.86,140.66,140.69,7500.0
2019-02-20 12:10:00,140.66,140.8,140.59,140.69,9880.0,140.66,140.8,140.59,140.69,9880.0
2019-02-20 12:20:00,140.7,140.76,140.36,140.38,9487.0,140.7,140.76,140.36,140.38,9487.0
2019-02-20 12:30:00,140.37,140.48,140.22,140.37,14022.0,140.37,140.48,140.22,140.37,14022.0
2019-02-20 12:40:00,140.34,140.51,140.33,140.34,6151.0,140.34,140.51,140.33,140.34,6151.0
2019-02-20 12:50:00,140.28,140.32,139.9,140.25,13132.0,140.28,140.32,139.9,140.25,13132.0
2019-02-20 13:00:00,140.26,140.61,140.23,140.5,14971.0,140.26,140.61,140.23,140.5,14971.0
2019-02-20 13:10:00,140.49,140.69,140.49,140.62,7888.0,140.49,140.69,140.49,140.62,7888.0
2019-02-20 13:20:00,140.63,140.75,140.58,140.75,8991.0,140.63,140.75,140.58,140.75,8991.0
2019-02-20 13:30:00,140.75,140.75,140.64,140.65,7190.0,140.75,140.75,140.64,140.65,7190.0
2019-02-20 13:40:00,140.65,140.86,140.6,140.86,8820.0,140.65,140.86,140.6,140.86,8820.0
2019-02-20 13:50:00,140.81,141.0,140.79,141.0,6909.0,140.81,141.0,140.79,141.0,6909.0
2019-02-20 14:00:00,141.0,141.22,140.84,140.93,14781.0,141.0,141.22,140.84,140.93,14781.0
2019-02-20 14:10:00,140.92,140.92,140.59,140.62,8869.0,140.92,140.92,140.59,140.62,8869.0
2019-02-20 14:20:00,140.62,140.73,140.47,140.68,10152.0,140.62,140.73,140.47,140.68,10152.0
2019-02-20 14:30:00,140.71,141.06,140.7,140.89,10464.0,140.71,141.06,140.7,140.89,10464.0
2019-02-20 14:40:00,140.89,140.95,140.38,140.81,41653.0,140.89,140.95,140.38,140.81,41653.0
2019-02-20 14:50:00,140.81,141.01,140.8,140.9,8815.0,140.81,141.01,140.8,140.9,8815.0
2019-02-20 15:00:00,140.94,141.0,140.75,140.9,17412.0,140.94,141.0,140.75,140.9,17412.0
2019-02-20 15:10:00,140.93,141.17,140.81,140.88,20528.0,140.93,141.17,140.81,140.88,20528.0
2019-02-20 15:20:00,140.96,141.06,140.76,140.76,12509.0,140.96,141.06,140.76,140.76,12509.0
2019-02-20 15:30:00,140.76,140.84,140.67,140.82,17487.0,140.76,140.84,140.67,140.82,17487.0
2019-02-20 15:40:00,140.82,140.87,140.61,140.71,40891.0,140.82,140.87,140.61,140.71,40891.0
2019-02-20 15:50:00,140.7,141.33,140.67,141.19,126269.0,140.7,141.33,140.67,141.19,126269.0
2019-02-21 09:30:00,141.19,141.41,140.83,140.94,13207.0,141.19,141.41,140.83,140.94,13207.0
2019-02-21 09:40:00,141.08,142.03,141.05,141.54,47025.0,141.08,142.03,141.05,141.54,47025.0
2019-02-21 09:50:00,141.57,142.24,141.35,142.23,67210.0,141.57,142.24,141.35,142.23,67210.0
2019-02-21 10:00:00,142.04,142.11,141.27,141.9,54801.0,142.04,142.11,141.27,141.9,54801.0
2019-02-21 10:10:00,141.97,142.64,141.87,142.52,45517.0,141.97,142.64,141.87,142.52,45517.0
2019-02-21 10:20:00,142.58,142.84,142.4,142.59,31460.0,142.58,142.84,142.4,142.59,31460.0
2019-02-21 10:30:00,142.59,142.85,142.21,142.39,111780.0,142.59,142.85,142.21,142.39,111780.0
2019-02-21 10:40:00,142.37,142.77,142.33,142.53,18554.0,142.37,142.77,142.33,142.53,18554.0
2019-02-21 10:50:00,142.5,142.57,142.3,142.43,36652.0,142.5,142.57,142.3,142.43,36652.0
2019-02-21 11:00:00,142.47,142.52,142.03,142.19,51288.0,142.47,142.52,142.03,142.19,51288.0
2019-02-21 11:10:00,142.23,142.32,142.13,142.31,6160.0,142.23,142.32,142.13,142.31,6160.0
2019-02-21 11:20:00,142.31,142.39,141.82,141.83,8950.0,142.31,142.39,141.82,141.83,8950.0
2019-02-21 11:30:00,141.82,141.89,141.62,141.67,6614.0,141.82,141.89,141.62,141.67,6614.0
2019-02-21 11:40:00,141.64,141.79,141.37,141.37,7023.0,141.64,141.79,141.37,141.37,7023.0
2019-02-21 11:50:00,141.28,141.38,141.06,141.19,58890.0,141.28,141.38,141.06,141.19,58890.0
2019-02-21 12:00:00,141.18,141.91,141.16,141.79,25258.0,141.18,141.91,141.16,141.79,25258.0
2019-02-21 12:10:00,141.74,141.91,141.67,141.86,18945.0,141.74,141.91,141.67,141.86,18945.0
2019-02-21 12:20:00,141.88,141.95,141.64,141.79,54694.0,141.88,141.95,141.64,141.79,54694.0
2019-02-21 12:30:00,141.77,141.85,141.5,141.72,7801.0,141.77,141.85,141.5,141.72,7801.0
2019-02-21 12:40:00,141.77,141.81,141.59,141.71,3071.0,141.77,141.81,141.59,141.71,3071.0
2019-02-21 12:50:00,141.71,141.8,141.62,141.74,7864.0,141.71,141.8,141.62,141.74,7864.0
2019-02-21 13:00:00,141.74,142.08,141.69,141.93,36389.0,141.74,142.08,141.69,141.93,36389.0
2019-02-21 13:10:00,141.89,141.9,141.81,141.86,5526.0,141.89,141.9,141.81,141.86,5526.0
2019-02-21 13:20:00,141.87,141.96,141.84,141.87,5947.0,141.87,141.96,141.84,141.87,5947.0
2019-02-21 13:30:00,141.86,141.86,141.71,141.75,5453.0,141.86,141.86,141.71,141.75,5453.0
2019-02-21 13:40:00,141.8,141.92,141.79,141.79,3255.0,141.8,141.92,141.79,141.79,3255.0
2019-02-21 13:50:00,141.81,141.81,141.72,141.79,4538.0,141.81,141.81,141.72,141.79,4538.0
2019-02-21 14:00:00,141.78,141.89,141.75,141.84,10761.0,141.78,141.89,141.75,141.84,10761.0
2019-02-21 14:10:00,141.8,141.83,141.65,141.76,24895.0,141.8,141.83,141.65,141.76,24895.0
2019-02-21 14:20:00,141.78,141.78,141.57,141.77,11554.0,141.78,141.78,141.57,141.77,11554.0
2019-02-21 14:30:00,141.74,141.89,141.74,141.79,6823.0,141.74,141.89,141.74,141.79,6823.0
2019-02-21 14:40:00,141.82,141.88,141.54,141.59,9862.0,141.82,141.88,141.54,141.59,9862.0
2019-02-21 14:50:00,141.59,141.59,141.46,141.54,8148.0,141.59,141.59,141.46,141.54,8148.0
2019-02-21 15:00:00,141.52,141.86,141.52,141.8,63754.0,141.52,141.86,141.52,141.8,63754.0
2019-02-21 15:10:00,141.84,142.0,141.75,141.91,16019.0,141.84,142.0,141.75,141.91,16019.0
2019-02-21 15:20:00,141.87,142.03,141.8,141.83,14763.0,141.87,142.03,141.8,141.83,14763.0
2019-02-21 15:30:00,141.84,141.86,141.57,141.83,26951.0,141.84,141.86,141.57,141.83,26951.0
2019-02-21 15:40:00,141.83,141.94,141.72,141.82,32073.0,141.83,141.94,141.72,141.82,32073.0
2019-02-21 15:50:00,141.82,142.1,141.79,142.04,90225.0,141.82,142.1,141.79,142.04,90225.0
2019-02-22 09:30:00,141.7,142.17,141.15,141.86,32391.0,141.7,142.17,141.15,141.86,32391.0
2019-02-22 09:40:00,141.89,142.26,141.89,142.26,8424.0,141.89,142.26,141.89,142.26,8424.0
2019-02-22 09:50:00,142.28,142.48,142.28,142.42,5061.0,142.28,142.48,142.28,142.42,5061.0
2019-02-22 10:00:00,142.45,142.75,142.26,142.43,24572.0,142.45,142.75,142.26,142.43,24572.0
2019-02-22 10:10:00,142.35,142.87,142.35,142.69,17466.0,142.35,142.87,142.35,142.69,17466.0
2019-02-22 10:20:00,142.67,142.9,142.63,142.71,10771.0,142.67,142.9,142.63,142.71,10771.0
2019-02-22 10:30:00,142.65,142.76,142.42,142.76,33800.0,142.65,142.76,142.42,142.76,33800.0
2019-02-22 10:40:00,142.77,142.77,142.32,142.69,8402.0,142.77,142.77,142.32,142.69,8402.0
2019-02-22 10:50:00,142.64,142.94,142.56,142.85,5850.0,142.64,142.94,142.56,142.85,5850.0
2019-02-22 11:00:00,142.92,143.08,142.89,142.91,10166.0,142.92,143.08,142.89,142.91,10166.0
2019-02-22 11:10:00,142.94,143.02,142.85,143.02,13171.0,142.94,143.02,142.85,143.02,13171.0
2019-02-22 11:20:00,143.01,143.01,142.78,142.78,10688.0,143.01,143.01,142.78,142.78,10688.0
2019-02-22 11:30:00,142.79,142.85,142.67,142.73,7564.0,142.79,142.85,142.67,142.73,7564.0
2019-02-22 11:40:00,142.72,142.82,142.58,142.59,8483.0,142.72,142.82,142.58,142.59,8483.0
2019-02-22 11:50:00,142.64,142.89,142.63,142.83,3461.0,142.64,142.89,142.63,142.83,3461.0
2019-02-22 12:00:00,142.78,142.92,142.78,142.85,13412.0,142.78,142.92,142.78,142.85,13412.0
2019-02-22 12:10:00,142.87,142.87,142.66,142.68,7899.0,142.87,142.87,142.66,142.68,7899.0
2019-02-22 12:20:00,142.72,142.78,142.33,142.33,5468.0,142.72,142.78,142.33,142.33,5468.0
2019-02-22 12:30:00,142.34,142.5,142.3,142.47,5045.0,142.34,142.5,142.3,142.47,5045.0
2019-02-22 12:40:00,142.46,142.46,142.16,142.27,12201.0,142.46,142.46,142.16,142.27,12201.0
2019-02-22 12:50:00,142.27,142.34,142.25,142.25,4573.0,142.27,142.34,142.25,142.25,4573.0
2019-02-22 13:00:00,142.17,142.24,142.04,142.11,10934.0,142.17,142.24,142.04,142.11,10934.0
2019-02-22 13:10:00,142.08,142.11,142.0,142.01,4843.0,142.08,142.11,142.0,142.01,4843.0
2019-02-22 13:20:00,142.01,142.17,142.0,142.13,13731.0,142.01,142.17,142.0,142.13,13731.0
2019-02-22 13:30:00,142.1,142.38,142.1,142.35,3686.0,142.1,142.38,142.1,142.35,3686.0
2019-02-22 13:40:00,142.4,142.52,142.33,142.38,7080.0,142.4,142.52,142.33,142.38,7080.0
2019-02-22 13:50:00,142.38,142.46,142.32,142.34,3852.0,142.38,142.46,142.32,142.34,3852.0
2019-02-22 14:00:00,142.37,142.53,142.27,142.32,4640.0,142.37,142.53,142.27,142.32,4640.0
2019-02-22 14:10:00,142.45,142.56,142.34,142.36,6723.0,142.45,142.56,142.34,142.36,6723.0
2019-02-22 14:20:00,142.38,142.38,142.21,142.21,4061.0,142.38,142.38,142.21,142.21,4061.0
2019-02-22 14:30:00,142.22,142.38,141.94,142.14,10449.0,142.22,142.38,141.94,142.14,10449.0
2019-02-22 14:40:00,142.09,142.14,141.9,141.96,21376.0,142.09,142.14,141.9,141.96,21376.0
2019-02-22 14:50:00,141.97,142.17,141.82,141.91,7896.0,141.97,142.17,141.82,141.91,7896.0
2019-02-22 15:00:00,141.81,142.18,141.77,142.18,10258.0,141.81,142.18,141.77,142.18,10258.0
2019-02-22 15:10:00,142.18,142.18,142.06,142.15,6435.0,142.18,142.18,142.06,142.15,6435.0
2019-02-22 15:20:00,142.15,142.6,142.12,142.58,16291.0,142.15,142.6,142.12,142.58,16291.0
2019-02-22 15:30:00,142.55,142.55,142.13,142.13,14867.0,142.55,142.55,142.13,142.13,14867.0
2019-02-22 15:40:00,142.08,142.24,141.97,142.16,31591.0,142.08,142.24,141.97,142.16,31591.0
2019-02-22 15:50:00,142.17,142.47,142.14,142.42,74439.0,142.17,142.47,142.14,142.42,74439.0
2019-02-25 09:30:00,143.29,143.66,142.73,143.38,32676.0,143.29,143.66,142.73,143.38,32676.0
2019-02-25 09:40:00,143.28,143.38,142.52,142.76,19643.0,143.28,143.38,142.52,142.76,19643.0
2019-02-25 09:50:00,142.61,142.79,142.3,142.66,15519.0,142.61,142.79,142.3,142.66,15519.0
2019-02-25 10:00:00,142.58,142.91,142.39,142.89,19732.0,142.58,142.91,142.39,142.89,19732.0
2019-02-25 10:10:00,142.86,143.11,142.83,142.83,16058.0,142.86,143.11,142.83,142.83,16058.0
2019-02-25 10:20:00,142.92,142.96,142.61,142.63,7640.0,142.92,142.96,142.61,142.63,7640.0
2019-02-25 10:30:00,142.59,142.86,142.57,142.86,13638.0,142.59,142.86,142.57,142.86,13638.0
2019-02-25 10:40:00,142.83,143.21,142.76,143.19,46352.0,142.83,143.21,142.76,143.19,46352.0
2019-02-25 10:50:00,143.28,143.3,142.93,143.16,10334.0,143.28,143.3,142.93,143.16,10334.0
2019-02-25 11:00:00,143.2,143.24,143.08,143.13,14717.0,143.2,143.24,143.08,143.13,14717.0
2019-02-25 11:10:00,143.13,143.16,142.97,143.03,29493.0,143.13,143.16,142.97,143.03,29493.0
2019-02-25 11:20:00,143.01,143.06,142.79,142.81,7242.0,143.01,143.06,142.79,142.81,7242.0
2019-02-25 11:30:00,142.77,142.84,142.26,142.26,21453.0,142.77,142.84,142.26,142.26,21453.0
2019-02-25 11:40:00,142.34,142.51,142.25,142.5,14929.0,142.34,142.51,142.25,142.5,14929.0
2019-02-25 11:50:00,142.41,142.43,142.22,142.28,12085.0,142.41,142.43,142.22,142.28,12085.0
2019-02-25 12:00:00,142.24,142.28,142.1,142.1,12677.0,142.24,142.28,142.1,142.1,12677.0
2019-02-25 12:10:00,142.1,142.27,142.1,142.27,11174.0,142.1,142.27,142.1,142.27,11174.0
2019-02-25 12:20:00,142.28,142.29,141.92,141.92,8108.0,142.28,142.29,141.92,141.92,8108.0
2019-02-25 12:30:00,141.92,141.98,141.82,141.98,6450.0,141.92,141.98,141.82,141.98,6450.0
2019-02-25 12:40:00,142.09,142.17,142.0,142.09,6867.0,142.09,142.17,142.0,142.09,6867.0
2019-02-25 12:50:00,142.09,142.15,142.02,142.12,5777.0,142.09,142.15,142.02,142.12,5777.0
2019-02-25 13:00:00,142.17,142.3,142.12,142.17,12484.0,142.17,142.3,142.12,142.17,12484.0
2019-02-25 13:10:00,142.17,142.21,142.0,142.0,13571.0,142.17,142.21,142.0,142.0,13571.0
2019-02-25 13:20:00,141.99,142.08,141.81,141.85,14087.0,141.99,142.08,141.81,141.85,14087.0
2019-02-25 13:30:00,141.91,141.96,141.79,141.79,7051.0,141.91,141.96,141.79,141.79,7051.0
2019-02-25 13:40:00,141.84,141.93,141.71,141.79,17765.0,141.84,141.93,141.71,141.79,17765.0
2019-02-25 13:50:00,141.77,141.99,141.77,141.97,6049.0,141.77,141.99,141.77,141.97,6049.0
2019-02-25 14:00:00,142.02,142.02,141.9,141.99,8708.0,142.02,142.02,141.9,141.99,8708.0
2019-02-25 14:10:00,141.98,142.05,141.97,142.01,2700.0,141.98,142.05,141.97,142.01,2700.0
2019-02-25 14:20:00,142.01,142.1,141.95,141.97,7014.0,142.01,142.1,141.95,141.97,7014.0
2019-02-25 14:30:00,142.05,142.07,141.97,142.0,8937.0,142.05,142.07,141.97,142.0,8937.0
2019-02-25 14:40:00,142.0,142.03,141.96,141.99,10325.0,142.0,142.03,141.96,141.99,10325.0
2019-02-25 14:50:00,141.98,142.07,141.88,141.97,9754.0,141.98,142.07,141.88,141.97,9754.0
2019-02-25 15:00:00,142.0,142.03,141.87,141.96,7041.0,142.0,142.03,141.87,141.96,7041.0
2019-02-25 15:10:00,141.96,142.02,141.92,142.01,11863.0,141.96,142.02,141.92,142.01,11863.0
2019-02-25 15:20:00,142.0,142.03,141.73,141.75,18862.0,142.0,142.03,141.73,141.75,18862.0
2019-02-25 15:30:00,141.76,142.06,141.75,141.95,22777.0,141.76,142.06,141.75,141.95,22777.0
2019-02-25 15:40:00,141.96,142.14,141.87,141.92,41437.0,141.96,142.14,141.87,141.92,41437.0
2019-02-25 15:50:00,141.9,142.02,141.67,141.8,149783.0,141.9,142.02,141.67,141.8,149783.0
2019-02-26 09:30:00,141.63,141.93,141.2,141.8,70182.0,141.63,141.93,141.2,141.8,70182.0
2019-02-26 09:40:00,141.7,141.84,140.87,140.87,25571.0,141.7,141.84,140.87,140.87,25571.0
2019-02-26 09:50:00,141.03,141.89,141.03,141.49,8728.0,141.03,141.89,141.03,141.49,8728.0
2019-02-26 10:00:00,141.37,141.72,141.15,141.71,10603.0,141.37,141.72,141.15,141.71,10603.0
2019-02-26 10:10:00,141.76,142.14,141.31,141.45,120393.0,141.76,142.14,141.31,141.45,120393.0
2019-02-26 10:20:00,141.5,141.86,141.4,141.45,20084.0,141.5,141.86,141.4,141.45,20084.0
2019-02-26 10:30:00,141.4,141.59,141.11,141.3,13825.0,141.4,141.59,141.11,141.3,13825.0
2019-02-26 10:40:00,141.3,141.41,141.02,141.23,11286.0,141.3,141.41,141.02,141.23,11286.0
2019-02-26 10:50:00,141.2,141.2,140.81,140.81,6515.0,141.2,141.2,140.81,140.81,6515.0
2019-02-26 11:00:00,140.81,141.0,140.77,140.81,8876.0,140.81,141.0,140.77,140.81,8876.0
2019-02-26 11:10:00,140.8,141.25,140.8,141.05,10668.0,140.8,141.25,140.8,141.05,10668.0
2019-02-26 11:20:00,141.06,141.3,141.0,141.21,5840.0,141.06,141.3,141.0,141.21,5840.0
2019-02-26 11:30:00,141.23,141.37,141.09,141.15,17263.0,141.23,141.37,141.09,141.15,17263.0
2019-02-26 11:40:00,141.09,141.18,140.9,140.9,11007.0,141.09,141.18,140.9,140.9,11007.0
2019-02-26 11:50:00,140.95,141.12,140.81,141.12,20069.0,140.95,141.12,140.81,141.12,20069.0
2019-02-26 12:00:00,141.12,141.17,140.93,141.0,63580.0,141.12,141.17,140.93,141.0,63580.0
2019-02-26 12:10:00,140.99,141.0,140.84,141.0,13518.0,140.99,141.0,140.84,141.0,13518.0
2019-02-26 12:20:00,141.0,141.0,140.89,141.0,6574.0,141.0,141.0,140.89,141.0,6574.0
2019-02-26 12:30:00,141.0,141.0,140.8,140.85,11553.0,141.0,141.0,140.8,140.85,11553.0
2019-02-26 12:40:00,140.84,141.0,140.81,140.94,7000.0,140.84,141.0,140.81,140.94,7000.0
2019-02-26 12:50:00,140.98,140.98,140.79,140.82,4600.0,140.98,140.98,140.79,140.82,4600.0
2019-02-26 13:00:00,140.83,140.89,140.71,140.76,6197.0,140.83,140.89,140.71,140.76,6197.0
2019-02-26 13:10:00,140.74,140.98,140.74,140.89,6304.0,140.74,140.98,140.74,140.89,6304.0
2019-02-26 13:20:00,140.88,140.9,140.52,140.53,15038.0,140.88,140.9,140.52,140.53,15038.0
2019-02-26 13:30:00,140.5,140.56,140.38,140.45,24840.0,140.5,140.56,140.38,140.45,24840.0
2019-02-26 13:40:00,140.45,140.87,140.45,140.77,7070.0,140.45,140.87,140.45,140.77,7070.0
2019-02-26 13:50:00,140.77,140.87,140.66,140.74,8451.0,140.77,140.87,140.66,140.74,8451.0
2019-02-26 14:00:00,140.74,140.95,140.73,140.86,8694.0,140.74,140.95,140.73,140.86,8694.0
2019-02-26 14:10:00,140.9,140.98,140.46,140.94,41883.0,140.9,140.98,140.46,140.94,41883.0
2019-02-26 14:20:00,140.94,141.03,140.83,140.95,18247.0,140.94,141.03,140.83,140.95,18247.0
2019-02-26 14:30:00,140.97,141.01,140.93,141.0,20718.0,140.97,141.01,140.93,141.0,20718.0
2019-02-26 14:40:00,141.0,141.01,140.94,141.0,29244.0,141.0,141.01,140.94,141.0,29244.0
2019-02-26 14:50:00,141.0,141.13,140.96,141.06,54041.0,141.0,141.13,140.96,141.06,54041.0
2019-02-26 15:00:00,141.1,141.16,141.02,141.16,24274.0,141.1,141.16,141.02,141.16,24274.0
2019-02-26 15:10:00,141.16,141.17,141.02,141.03,28141.0,141.16,141.17,141.02,141.03,28141.0
2019-02-26 15:20:00,141.03,141.11,141.01,141.08,20987.0,141.03,141.11,141.01,141.08,20987.0
2019-02-26 15:30:00,141.09,141.2,141.02,141.19,28392.0,141.09,141.2,141.02,141.19,28392.0
2019-02-26 15:40:00,141.19,141.22,141.05,141.13,84400.0,141.19,141.22,141.05,141.13,84400.0
2019-02-26 15:50:00,141.12,141.14,140.97,140.99,92658.0,141.12,141.14,140.97,140.99,92658.0
2019-02-27 09:30:00,140.5,141.33,140.27,140.77,20706.0,140.5,141.33,140.27,140.77,20706.0
2019-02-27 09:40:00,141.13,141.58,141.07,141.19,23050.0,141.13,141.58,141.07,141.19,23050.0
2019-02-27 09:50:00,141.08,141.23,140.67,140.67,38080.0,141.08,141.23,140.67,140.67,38080.0
2019-02-27 10:00:00,140.75,141.05,140.68,140.97,12953.0,140.75,141.05,140.68,140.97,12953.0
2019-02-27 10:10:00,140.91,140.98,140.43,140.51,15315.0,140.91,140.98,140.43,140.51,15315.0
2019-02-27 10:20:00,140.59,140.66,140.25,140.35,24139.0,140.59,140.66,140.25,140.35,24139.0
2019-02-27 10:30:00,140.5,140.65,140.3,140.5,14058.0,140.5,140.65,140.3,140.5,14058.0
2019-02-27 10:40:00,140.53,140.78,140.47,140.61,30146.0,140.53,140.78,140.47,140.61,30146.0
2019-02-27 10:50:00,140.58,140.71,140.48,140.68,11960.0,140.58,140.71,140.48,140.68,11960.0
2019-02-27 11:00:00,140.59,140.88,140.59,140.81,32013.0,140.59,140.88,140.59,140.81,32013.0
2019-02-27 11:10:00,140.85,140.89,140.76,140.81,12970.0,140.85,140.89,140.76,140.81,12970.0
2019-02-27 11:20:00,140.83,141.01,140.8,141.0,21912.0,140.83,141.01,140.8,141.0,21912.0
2019-02-27 11:30:00,140.92,141.05,140.9,140.95,77024.0,140.92,141.05,140.9,140.95,77024.0
2019-02-27 11:40:00,141.01,141.06,140.97,141.0,43965.0,141.01,141.06,140.97,141.0,43965.0
2019-02-27 11:50:00,141.01,141.03,140.91,141.0,27930.0,141.01,141.03,140.91,141.0,27930.0
2019-02-27 12:00:00,141.0,141.02,140.88,141.0,24183.0,141.0,141.02,140.88,141.0,24183.0
2019-02-27 12:10:00,140.98,141.74,140.97,141.74,33280.0,140.98,141.74,140.97,141.74,33280.0
2019-02-27 12:20:00,141.69,142.0,141.69,141.91,6232.0,141.69,142.0,141.69,141.91,6232.0
2019-02-27 12:30:00,141.94,141.95,141.71,141.8,7116.0,141.94,141.95,141.71,141.8,7116.0
2019-02-27 12:40:00,141.81,141.89,141.77,141.87,3342.0,141.81,141.89,141.77,141.87,3342.0
2019-02-27 12:50:00,141.9,142.09,141.81,141.81,14725.0,141.9,142.09,141.81,141.81,14725.0
2019-02-27 13:00:00,141.8,141.83,141.53,141.65,9106.0,141.8,141.83,141.53,141.65,9106.0
2019-02-27 13:10:00,141.65,141.82,141.65,141.66,7888.0,141.65,141.82,141.65,141.66,7888.0
2019-02-27 13:20:00,141.76,142.04,141.69,142.02,12732.0,141.76,142.04,141.69,142.02,12732.0
2019-02-27 13:30:00,141.96,141.96,141.62,141.62,6962.0,141.96,141.96,141.62,141.62,6962.0
2019-02-27 13:40:00,141.65,141.81,141.61,141.81,6057.0,141.65,141.81,141.61,141.81,6057.0
2019-02-27 13:50:00,141.78,141.85,141.7,141.7,7376.0,141.78,141.85,141.7,141.7,7376.0
2019-02-27 14:00:00,141.73,141.89,141.69,141.75,4569.0,141.73,141.89,141.69,141.75,4569.0
2019-02-27 14:10:00,141.68,141.8,141.68,141.75,13061.0,141.68,141.8,141.68,141.75,13061.0
2019-02-27 14:20:00,141.73,141.78,141.46,141.49,8831.0,141.73,141.78,141.46,141.49,8831.0
2019-02-27 14:30:00,141.52,141.54,141.42,141.45,28411.0,141.52,141.54,141.42,141.45,28411.0
2019-02-27 14:40:00,141.47,141.71,141.38,141.55,41549.0,141.47,141.71,141.38,141.55,41549.0
2019-02-27 14:50:00,141.53,141.63,141.44,141.59,10803.0,141.53,141.63,141.44,141.59,10803.0
2019-02-27 15:00:00,141.63,141.77,141.56,141.69,5907.0,141.63,141.77,141.56,141.69,5907.0
2019-02-27 15:10:00,141.72,141.85,141.69,141.75,12812.0,141.72,141.85,141.69,141.75,12812.0
2019-02-27 15:20:00,141.75,141.77,141.61,141.67,11354.0,141.75,141.77,141.61,141.67,11354.0
2019-02-27 15:30:00,141.66,141.81,141.62,141.68,20018.0,141.66,141.81,141.62,141.68,20018.0
2019-02-27 15:40:00,141.7,141.7,141.52,141.63,14767.0,141.7,141.7,141.52,141.63,14767.0
2019-02-27 15:50:00,141.67,141.75,141.55,141.65,63210.0,141.67,141.75,141.55,141.65,63210.0
2019-02-28 09:30:00,141.3,141.39,140.31,140.96,26604.0,141.3,141.39,140.31,140.96,26604.0
2019-02-28 09:40:00,140.96,141.2,140.61,141.05,8281.0,140.96,141.2,140.61,141.05,8281.0
2019-02-28 09:50:00,141.08,141.14,140.59,140.95,8300.0,141.08,141.14,140.59,140.95,8300.0
2019-02-28 10:00:00,140.87,140.94,140.57,140.68,9969.0,140.87,140.94,140.57,140.68,9969.0
2019-02-28 10:10:00,140.73,141.11,140.69,140.98,5912.0,140.73,141.11,140.69,140.98,5912.0
2019-02-28 10:20:00,140.98,141.1,140.84,140.9,16920.0,140.98,141.1,140.84,140.9,16920.0
2019-02-28 10:30:00,141.0,141.22,140.95,141.08,48369.0,141.0,141.22,140.95,141.08,48369.0
2019-02-28 10:40:00,141.04,141.14,140.89,141.0,18400.0,141.04,141.14,140.89,141.0,18400.0
2019-02-28 10:50:00,140.95,141.07,140.77,140.94,15597.0,140.95,141.07,140.77,140.94,15597.0
2019-02-28 11:00:00,140.94,141.09,140.56,140.82,9144.0,140.94,141.09,140.56,140.82,9144.0
2019-02-28 11:10:00,140.82,140.96,140.72,140.93,4113.0,140.82,140.96,140.72,140.93,4113.0
2019-02-28 11:20:00,140.96,141.0,140.67,140.73,8226.0,140.96,141.0,140.67,140.73,8226.0
2019-02-28 11:30:00,140.67,141.0,140.67,141.0,3205.0,140.67,141.0,140.67,141.0,3205.0
2019-02-28 11:40:00,141.03,141.09,140.96,141.05,22845.0,141.03,141.09,140.96,141.05,22845.0
2019-02-28 11:50:00,141.01,141.05,140.95,141.0,28204.0,141.01,141.05,140.95,141.0,28204.0
2019-02-28 12:00:00,141.0,141.14,140.92,140.98,10968.0,141.0,141.14,140.92,140.98,10968.0
2019-02-28 12:10:00,140.99,141.3,140.95,141.12,23118.0,140.99,141.3,140.95,141.12,23118.0
2019-02-28 12:20:00,141.12,141.26,141.04,141.05,29870.0,141.12,141.26,141.04,141.05,29870.0
2019-02-28 12:30:00,141.1,141.11,141.0,141.0,10515.0,141.1,141.11,141.0,141.0,10515.0
2019-02-28 12:40:00,141.08,141.08,140.93,140.93,5382.0,141.08,141.08,140.93,140.93,5382.0
2019-02-28 12:50:00,141.01,141.02,140.63,140.75,8184.0,141.01,141.02,140.63,140.75,8184.0
2019-02-28 13:00:00,140.78,140.78,140.56,140.6,7155.0,140.78,140.78,140.56,140.6,7155.0
2019-02-28 13:10:00,140.62,140.69,140.56,140.63,6163.0,140.62,140.69,140.56,140.63,6163.0
2019-02-28 13:20:00,140.61,140.61,140.33,140.33,13678.0,140.61,140.61,140.33,140.33,13678.0
2019-02-28 13:30:00,140.38,140.57,140.37,140.52,19952.0,140.38,140.57,140.37,140.52,19952.0
2019-02-28 13:40:00,140.48,140.48,140.27,140.31,9038.0,140.48,140.48,140.27,140.31,9038.0
2019-02-28 13:50:00,140.32,140.71,140.22,140.71,14512.0,140.32,140.71,140.22,140.71,14512.0
2019-02-28 14:00:00,140.74,140.79,140.46,140.48,9281.0,140.74,140.79,140.46,140.48,9281.0
2019-02-28 14:10:00,140.48,140.52,140.26,140.38,10479.0,140.48,140.52,140.26,140.38,10479.0
2019-02-28 14:20:00,140.32,140.45,140.32,140.44,7380.0,140.32,140.45,140.32,140.44,7380.0
2019-02-28 14:30:00,140.41,140.44,140.22,140.27,19386.0,140.41,140.44,140.22,140.27,19386.0
2019-02-28 14:40:00,140.27,140.33,140.22,140.27,32204.0,140.27,140.33,140.22,140.27,32204.0
2019-02-28 14:50:00,140.28,140.35,140.22,140.25,19850.0,140.28,140.35,140.22,140.25,19850.0
2019-02-28 15:00:00,140.23,140.28,140.19,140.23,12284.0,140.23,140.28,140.19,140.23,12284.0
2019-02-28 15:10:00,140.25,140.28,140.18,140.27,10389.0,140.25,140.28,140.18,140.27,10389.0
2019-02-28 15:20:00,140.25,140.31,140.22,140.22,19300.0,140.25,140.31,140.22,140.22,19300.0
2019-02-28 15:30:00,140.21,140.36,140.21,140.28,27990.0,140.21,140.36,140.21,140.28,27990.0
2019-02-28 15:40:00,140.28,140.32,140.05,140.13,24756.0,140.28,140.32,140.05,140.13,24756.0
2019-02-28 15:50:00,140.15,140.34,140.06,140.08,110626.0,140.15,140.34,140.06,140.08,110626.0
2019-03-01 09:30:00,140.9,142.53,140.9,142.38,46572.0,140.9,142.53,140.9,142.38,46572.0
2019-03-01 09:40:00,142.2,142.2,141.66,141.7,9243.0,142.2,142.2,141.66,141.7,9243.0
2019-03-01 09:50:00,141.83,142.37,141.83,142.09,11328.0,141.83,142.37,141.83,142.09,11328.0
2019-03-01 10:00:00,141.95,142.35,141.79,142.22,11349.0,141.95,142.35,141.79,142.22,11349.0
2019-03-01 10:10:00,142.18,142.24,141.79,142.05,6335.0,142.18,142.24,141.79,142.05,6335.0
2019-03-01 10:20:00,142.06,142.41,141.83,142.34,92364.0,142.06,142.41,141.83,142.34,92364.0
2019-03-01 10:30:00,142.29,142.82,142.26,142.62,35973.0,142.29,142.82,142.26,142.62,35973.0
2019-03-01 10:40:00,142.62,143.02,142.57,142.61,33333.0,142.62,143.02,142.57,142.61,33333.0
2019-03-01 10:50:00,142.6,142.67,142.39,142.59,33032.0,142.6,142.67,142.39,142.59,33032.0
2019-03-01 11:00:00,142.53,142.84,142.46,142.83,26917.0,142.53,142.84,142.46,142.83,26917.0
2019-03-01 11:10:00,142.85,142.85,142.54,142.72,36640.0,142.85,142.85,142.54,142.72,36640.0
2019-03-01 11:20:00,142.79,142.96,142.57,142.77,17918.0,142.79,142.96,142.57,142.77,17918.0
2019-03-01 11:30:00,142.79,142.83,142.53,142.68,11641.0,142.79,142.83,142.53,142.68,11641.0
2019-03-01 11:40:00,142.7,142.74,142.52,142.6,12194.0,142.7,142.74,142.52,142.6,12194.0
2019-03-01 11:50:00,142.63,142.67,142.3,142.55,12525.0,142.63,142.67,142.3,142.55,12525.0
2019-03-01 12:00:00,142.56,142.75,142.55,142.69,28125.0,142.56,142.75,142.55,142.69,28125.0
2019-03-01 12:10:00,142.7,142.97,142.62,142.96,19900.0,142.7,142.97,142.62,142.96,19900.0
2019-03-01 12:20:00,142.99,143.2,142.99,143.2,12568.0,142.99,143.2,142.99,143.2,12568.0
2019-03-01 12:30:00,143.18,143.28,143.04,143.11,10592.0,143.18,143.28,143.04,143.11,10592.0
2019-03-01 12:40:00,143.08,143.13,143.0,143.13,7567.0,143.08,143.13,143.0,143.13,7567.0
2019-03-01 12:50:00,143.15,143.33,143.14,143.28,8032.0,143.15,143.33,143.14,143.28,8032.0
2019-03-01 13:00:00,143.29,143.33,143.17,143.19,8464.0,143.29,143.33,143.17,143.19,8464.0
2019-03-01 13:10:00,143.19,143.28,143.18,143.21,7766.0,143.19,143.28,143.18,143.21,7766.0
2019-03-01 13:20:00,143.23,143.38,143.15,143.3,14412.0,143.23,143.38,143.15,143.3,14412.0
2019-03-01 13:30:00,143.28,143.46,143.27,143.41,9450.0,143.28,143.46,143.27,143.41,9450.0
2019-03-01 13:40:00,143.41,143.5,143.31,143.41,8820.0,143.41,143.5,143.31,143.41,8820.0
2019-03-01 13:50:00,143.42,143.42,143.12,143.28,7127.0,143.42,143.42,143.12,143.28,7127.0
2019-03-01 14:00:00,143.28,143.43,143.23,143.38,7752.0,143.28,143.43,143.23,143.38,7752.0
2019-03-01 14:10:00,143.4,143.44,143.29,143.32,8287.0,143.4,143.44,143.29,143.32,8287.0
2019-03-01 14:20:00,143.37,143.65,143.29,143.65,11600.0,143.37,143.65,143.29,143.65,11600.0
2019-03-01 14:30:00,143.64,143.88,143.59,143.87,21644.0,143.64,143.88,143.59,143.87,21644.0
2019-03-01 14:40:00,143.9,143.92,143.61,143.69,30831.0,143.9,143.92,143.61,143.69,30831.0
2019-03-01 14:50:00,143.67,143.74,143.56,143.61,9335.0,143.67,143.74,143.56,143.61,9335.0
2019-03-01 15:00:00,143.63,143.68,143.58,143.66,10541.0,143.63,143.68,143.58,143.66,10541.0
2019-03-01 15:10:00,143.69,143.7,143.56,143.6,13191.0,143.69,143.7,143.56,143.6,13191.0
2019-03-01 15:20:00,143.6,143.73,143.56,143.6,12711.0,143.6,143.73,143.56,143.6,12711.0
2019-03-01 15:30:00,143.62,143.68,143.41,143.45,19858.0,143.62,143.68,143.41,143.45,19858.0
2019-03-01 15:40:00,143.42,143.53,143.31,143.32,34292.0,143.42,143.53,143.31,143.32,34292.0
2019-03-01 15:50:00,143.33,143.44,143.14,143.31,129929.0,143.33,143.44,143.14,143.31,129929.0
2019-03-04 09:30:00,143.64,144.77,143.5,143.86,29500.0,143.64,144.77,143.5,143.86,29500.0
2019-03-04 09:40:00,143.7,143.95,143.44,143.56,17823.0,143.7,143.95,143.44,143.56,17823.0
2019-03-04 09:50:00,143.46,143.6,142.9,143.01,30807.0,143.46,143.6,142.9,143.01,30807.0
2019-03-04 10:00:00,143.09,143.1,142.71,142.75,12726.0,143.09,143.1,142.71,142.75,12726.0
2019-03-04 10:10:00,142.77,143.4,142.65,143.4,10852.0,142.77,143.4,142.65,143.4,10852.0
2019-03-04 10:20:00,143.26,143.49,143.08,143.24,18598.0,143.26,143.49,143.08,143.24,18598.0
2019-03-04 10:30:00,143.23,143.27,142.61,142.69,3530.0,143.23,143.27,142.61,142.69,3530.0
2019-03-04 10:40:00,142.67,142.67,142.44,142.64,3011.0,142.67,142.67,142.44,142.64,3011.0
2019-03-04 10:50:00,142.46,142.65,142.38,142.57,7545.0,142.46,142.65,142.38,142.57,7545.0
2019-03-04 11:00:00,142.61,142.66,142.11,142.13,11698.0,142.61,142.66,142.11,142.13,11698.0
2019-03-04 11:10:00,142.03,142.31,141.87,142.0,10170.0,142.03,142.31,141.87,142.0,10170.0
2019-03-04 11:20:00,141.98,141.98,141.56,141.67,2107.0,141.98,141.98,141.56,141.67,2107.0
2019-03-04 11:30:00,141.59,141.66,141.3,141.57,5982.0,141.59,141.66,141.3,141.57,5982.0
2019-03-04 11:40:00,141.55,141.6,141.11,141.11,6402.0,141.55,141.6,141.11,141.11,6402.0
2019-03-04 11:50:00,141.16,141.23,140.98,141.09,6774.0,141.16,141.23,140.98,141.09,6774.0
2019-03-04 12:00:00,141.13,141.52,141.13,141.5,4107.0,141.13,141.52,141.13,141.5,4107.0
2019-03-04 12:10:00,141.5,141.5,140.55,140.61,12517.0,141.5,141.5,140.55,140.61,12517.0
2019-03-04 12:20:00,140.71,140.72,140.1,140.33,27112.0,140.71,140.72,140.1,140.33,27112.0
2019-03-04 12:30:00,140.3,140.33,140.16,140.29,15686.0,140.3,140.33,140.16,140.29,15686.0
2019-03-04 12:40:00,140.17,140.17,139.81,139.94,7315.0,140.17,140.17,139.81,139.94,7315.0
2019-03-04 12:50:00,139.98,140.15,139.8,140.11,5300.0,139.98,140.15,139.8,140.11,5300.0
2019-03-04 13:00:00,140.06,140.12,139.96,139.99,13887.0,140.06,140.12,139.96,139.99,13887.0
2019-03-04 13:10:00,139.94,140.33,139.93,140.33,6846.0,139.94,140.33,139.93,140.33,6846.0
2019-03-04 13:20:00,140.33,140.87,140.32,140.86,6659.0,140.33,140.87,140.32,140.86,6659.0
2019-03-04 13:30:00,140.9,141.1,140.77,140.78,48652.0,140.9,141.1,140.77,140.78,48652.0
2019-03-04 13:40:00,140.78,140.89,140.69,140.87,7509.0,140.78,140.89,140.69,140.87,7509.0
2019-03-04 13:50:00,140.89,141.32,140.86,141.31,38950.0,140.89,141.32,140.86,141.31,38950.0
2019-03-04 14:00:00,141.28,141.78,141.28,141.56,93322.0,141.28,141.78,141.28,141.56,93322.0
2019-03-04 14:10:00,141.49,141.51,141.02,141.31,12879.0,141.49,141.51,141.02,141.31,12879.0
2019-03-04 14:20:00,141.33,141.41,141.22,141.37,6139.0,141.33,141.41,141.22,141.37,6139.0
2019-03-04 14:30:00,141.33,141.33,141.2,141.24,5889.0,141.33,141.33,141.2,141.24,5889.0
2019-03-04 14:40:00,141.25,141.35,141.15,141.19,6805.0,141.25,141.35,141.15,141.19,6805.0
2019-03-04 14:50:00,141.2,141.41,141.14,141.14,7732.0,141.2,141.41,141.14,141.14,7732.0
2019-03-04 15:00:00,141.18,141.2,140.97,140.99,13658.0,141.18,141.2,140.97,140.99,13658.0
2019-03-04 15:10:00,141.02,141.24,141.02,141.08,9416.0,141.02,141.24,141.02,141.08,9416.0
2019-03-04 15:20:00,141.08,141.18,140.92,141.09,13232.0,141.08,141.18,140.92,141.09,13232.0
2019-03-04 15:30:00,141.07,141.15,140.88,141.0,30086.0,141.07,141.15,140.88,141.0,30086.0
2019-03-04 15:40:00,140.97,141.24,140.91,141.02,41011.0,140.97,141.24,140.91,141.02,41011.0
2019-03-04 15:50:00,141.01,141.57,140.93,141.48,89089.0,141.01,141.57,140.93,141.48,89089.0
2019-03-05 09:30:00,141.69,142.91,141.64,142.56,24312.0,141.69,142.91,141.64,142.56,24312.0
2019-03-05 09:40:00,142.51,142.55,141.98,142.16,41742.0,142.51,142.55,141.98,142.16,41742.0
2019-03-05 09:50:00,142.14,142.75,142.13,142.44,108740.0,142.14,142.75,142.13,142.44,108740.0
2019-03-05 10:00:00,142.55,142.78,142.2,142.44,57166.0,142.55,142.78,142.2,142.44,57166.0
2019-03-05 10:10:00,142.35,142.7,142.3,142.54,42771.0,142.35,142.7,142.3,142.54,42771.0
2019-03-05 10:20:00,142.54,142.68,142.45,142.68,6206.0,142.54,142.68,142.45,142.68,6206.0
2019-03-05 10:30:00,142.7,143.32,142.66,143.28,29232.0,142.7,143.32,142.66,143.28,29232.0
2019-03-05 10:40:00,143.31,143.45,142.99,143.15,11199.0,143.31,143.45,142.99,143.15,11199.0
2019-03-05 10:50:00,143.25,143.33,142.91,143.2,23505.0,143.25,143.33,142.91,143.2,23505.0
2019-03-05 11:00:00,143.23,143.23,142.82,142.97,27574.0,143.23,143.23,142.82,142.97,27574.0
2019-03-05 11:10:00,142.94,143.06,142.75,143.05,11700.0,142.94,143.06,142.75,143.05,11700.0
2019-03-05 11:20:00,143.0,143.04,142.75,142.95,10849.0,143.0,143.04,142.75,142.95,10849.0
2019-03-05 11:30:00,142.97,143.23,142.86,143.23,49305.0,142.97,143.23,142.86,143.23,49305.0
2019-03-05 11:40:00,143.19,143.38,143.07,143.37,22079.0,143.19,143.38,143.07,143.37,22079.0
2019-03-05 11:50:00,143.38,143.39,142.95,143.17,12158.0,143.38,143.39,142.95,143.17,12158.0
2019-03-05 12:00:00,143.23,143.43,142.87,142.88,19818.0,143.23,143.43,142.87,142.88,19818.0
2019-03-05 12:10:00,142.86,142.98,142.49,142.5,44836.0,142.86,142.98,142.49,142.5,44836.0
2019-03-05 12:20:00,142.49,142.64,141.95,142.64,45538.0,142.49,142.64,141.95,142.64,45538.0
2019-03-05 12:30:00,142.58,142.62,142.5,142.56,4182.0,142.58,142.62,142.5,142.56,4182.0
2019-03-05 12:40:00,142.65,142.68,142.56,142.66,4099.0,142.65,142.68,142.56,142.66,4099.0
2019-03-05 12:50:00,142.64,142.78,142.63,142.78,6714.0,142.64,142.78,142.63,142.78,6714.0
2019-03-05 13:00:00,142.74,142.83,142.64,142.82,2685.0,142.74,142.83,142.64,142.82,2685.0
2019-03-05 13:10:00,142.81,142.81,142.44,142.54,73388.0,142.81,142.81,142.44,142.54,73388.0
2019-03-05 13:20:00,142.53,142.54,142.36,142.36,6097.0,142.53,142.54,142.36,142.36,6097.0
2019-03-05 13:30:00,142.33,142.53,142.32,142.47,4352.0,142.33,142.53,142.32,142.47,4352.0
2019-03-05 13:40:00,142.46,142.73,142.39,142.63,4944.0,142.46,142.73,142.39,142.63,4944.0
2019-03-05 13:50:00,142.62,142.68,142.49,142.55,11160.0,142.62,142.68,142.49,142.55,11160.0
2019-03-05 14:00:00,142.54,142.61,142.39,142.39,11149.0,142.54,142.61,142.39,142.39,11149.0
2019-03-05 14:10:00,142.42,142.45,141.92,141.92,19795.0,142.42,142.45,141.92,141.92,19795.0
2019-03-05 14:20:00,141.91,142.08,141.74,142.03,15343.0,141.91,142.08,141.74,142.03,15343.0
2019-03-05 14:30:00,142.05,142.11,141.93,141.99,9219.0,142.05,142.11,141.93,141.99,9219.0
2019-03-05 14:40:00,142.01,142.24,142.01,142.21,7579.0,142.01,142.24,142.01,142.21,7579.0
2019-03-05 14:50:00,142.21,142.47,142.21,142.41,5343.0,142.21,142.47,142.21,142.41,5343.0
2019-03-05 15:00:00,142.35,142.42,141.67,141.75,13468.0,142.35,142.42,141.67,141.75,13468.0
2019-03-05 15:10:00,141.77,142.13,141.65,141.85,12500.0,141.77,142.13,141.65,141.85,12500.0
2019-03-05 15:20:00,141.88,141.88,141.7,141.8,18456.0,141.88,141.88,141.7,141.8,18456.0
2019-03-05 15:30:00,141.8,141.85,141.66,141.85,21798.0,141.8,141.85,141.66,141.85,21798.0
2019-03-05 15:40:00,141.86,142.15,141.85,141.96,29269.0,141.86,142.15,141.85,141.96,29269.0
2019-03-05 15:50:00,141.97,141.98,141.29,141.5,146399.0,141.97,141.98,141.29,141.5,146399.0
2019-03-06 09:30:00,140.5,141.84,140.27,141.0,144640.0,140.5,141.84,140.27,141.0,144640.0
2019-03-06 09:40:00,140.98,141.11,140.71,141.0,70957.0,140.98,141.11,140.71,141.0,70957.0
2019-03-06 09:50:00,141.01,141.34,140.97,141.06,96797.0,141.01,141.34,140.97,141.06,96797.0
2019-03-06 10:00:00,141.02,141.2,140.95,141.03,127282.0,141.02,141.2,140.95,141.03,127282.0
2019-03-06 10:10:00,141.0,141.2,140.76,140.78,106129.0,141.0,141.2,140.76,140.78,106129.0
2019-03-06 10:20:00,140.77,141.09,140.49,140.5,126557.0,140.77,141.09,140.49,140.5,126557.0
2019-03-06 10:30:00,140.5,140.84,140.49,140.84,36473.0,140.5,140.84,140.49,140.84,36473.0
2019-03-06 10:40:00,140.83,140.93,140.44,140.53,29683.0,140.83,140.93,140.44,140.53,29683.0
2019-03-06 10:50:00,140.55,140.84,140.47,140.75,14094.0,140.55,140.84,140.47,140.75,14094.0
2019-03-06 11:00:00,140.7,140.92,140.58,140.8,39996.0,140.7,140.92,140.58,140.8,39996.0
2019-03-06 11:10:00,140.8,140.95,140.51,140.54,21570.0,140.8,140.95,140.51,140.54,21570.0
2019-03-06 11:20:00,140.51,140.72,140.47,140.68,22665.0,140.51,140.72,140.47,140.68,22665.0
2019-03-06 11:30:00,140.7,140.81,140.48,140.51,16408.0,140.7,140.81,140.48,140.51,16408.0
2019-03-06 11:40:00,140.48,140.67,140.43,140.47,57658.0,140.48,140.67,140.43,140.47,57658.0
2019-03-06 11:50:00,140.47,140.71,140.36,140.56,23575.0,140.47,140.71,140.36,140.56,23575.0
2019-03-06 12:00:00,140.51,140.78,140.51,140.75,15490.0,140.51,140.78,140.51,140.75,15490.0
2019-03-06 12:10:00,140.7,140.84,140.67,140.81,30704.0,140.7,140.84,140.67,140.81,30704.0
2019-03-06 12:20:00,140.8,140.89,140.66,140.67,49432.0,140.8,140.89,140.66,140.67,49432.0
2019-03-06 12:30:00,140.69,140.81,140.67,140.7,12939.0,140.69,140.81,140.67,140.7,12939.0
2019-03-06 12:40:00,140.7,140.82,140.57,140.64,16482.0,140.7,140.82,140.57,140.64,16482.0
2019-03-06 12:50:00,140.66,140.72,140.41,140.42,15400.0,140.66,140.72,140.41,140.42,15400.0
2019-03-06 13:00:00,140.41,140.48,140.25,140.31,11582.0,140.41,140.48,140.25,140.31,11582.0
2019-03-06 13:10:00,140.34,140.36,139.94,140.19,42340.0,140.34,140.36,139.94,140.19,42340.0
2019-03-06 13:20:00,140.15,140.29,140.15,140.27,23787.0,140.15,140.29,140.15,140.27,23787.0
2019-03-06 13:30:00,140.29,140.56,140.24,140.56,27254.0,140.29,140.56,140.24,140.56,27254.0
2019-03-06 13:40:00,140.54,140.54,140.23,140.24,46813.0,140.54,140.54,140.23,140.24,46813.0
2019-03-06 13:50:00,140.24,140.38,140.0,140.16,39481.0,140.24,140.38,140.0,140.16,39481.0
2019-03-06 14:00:00,140.16,140.22,139.86,139.94,29436.0,140.16,140.22,139.86,139.94,29436.0
2019-03-06 14:10:00,139.94,140.01,139.45,139.69,69254.0,139.94,140.01,139.45,139.69,69254.0
2019-03-06 14:20:00,139.62,139.94,139.61,139.78,26078.0,139.62,139.94,139.61,139.78,26078.0
2019-03-06 14:30:00,139.78,139.83,139.62,139.82,27099.0,139.78,139.83,139.62,139.82,27099.0
2019-03-06 14:40:00,139.81,139.93,139.65,139.81,43895.0,139.81,139.93,139.65,139.81,43895.0
2019-03-06 14:50:00,139.81,139.84,139.49,139.52,30679.0,139.81,139.84,139.49,139.52,30679.0
2019-03-06 15:00:00,139.52,139.71,139.25,139.29,37919.0,139.52,139.71,139.25,139.29,37919.0
2019-03-06 15:10:00,139.27,139.51,139.25,139.51,51764.0,139.27,139.51,139.25,139.51,51764.0
2019-03-06 15:20:00,139.51,139.54,139.3,139.37,48645.0,139.51,139.54,139.3,139.37,48645.0
2019-03-06 15:30:00,139.37,139.4,138.84,139.06,46992.0,139.37,139.4,138.84,139.06,46992.0
2019-03-06 15:40:00,139.08,139.32,139.06,139.22,79127.0,139.08,139.32,139.06,139.22,79127.0
2019-03-06 15:50:00,139.25,139.45,138.99,139.1,181482.0,139.25,139.45,138.99,139.1,181482.0
2019-03-07 09:30:00,139.16,139.16,138.3,138.49,27867.0,139.16,139.16,138.3,138.49,27867.0
2019-03-07 09:40:00,138.32,138.85,137.9,138.01,232234.0,138.32,138.85,137.9,138.01,232234.0
2019-03-07 09:50:00,138.03,138.19,137.14,138.0,22780.0,138.03,138.19,137.14,138.0,22780.0
2019-03-07 10:00:00,138.08,139.13,137.98,139.11,82469.0,138.08,139.13,137.98,139.11,82469.0
2019-03-07 10:10:00,139.16,139.16,138.18,138.37,101528.0,139.16,139.16,138.18,138.37,101528.0
2019-03-07 10:20:00,138.32,138.5,137.93,138.45,21295.0,138.32,138.5,137.93,138.45,21295.0
2019-03-07 10:30:00,138.44,138.46,137.7,137.75,39021.0,138.44,138.46,137.7,137.75,39021.0
2019-03-07 10:40:00,137.75,137.93,137.5,137.83,13639.0,137.75,137.93,137.5,137.83,13639.0
2019-03-07 10:50:00,137.78,138.16,137.75,137.95,26835.0,137.78,138.16,137.75,137.95,26835.0
2019-03-07 11:00:00,137.95,138.15,137.84,138.11,32514.0,137.95,138.15,137.84,138.11,32514.0
2019-03-07 11:10:00,138.17,138.34,137.79,137.89,20600.0,138.17,138.34,137.79,137.89,20600.0
2019-03-07 11:20:00,137.9,138.25,137.82,138.25,22108.0,137.9,138.25,137.82,138.25,22108.0
2019-03-07 11:30:00,138.25,138.51,138.23,138.37,52387.0,138.25,138.51,138.23,138.37,52387.0
2019-03-07 11:40:00,138.32,138.45,138.24,138.31,90651.0,138.32,138.45,138.24,138.31,90651.0
2019-03-07 11:50:00,138.31,138.31,138.05,138.26,35709.0,138.31,138.31,138.05,138.26,35709.0
2019-03-07 12:00:00,138.26,138.26,137.91,138.02,22010.0,138.26,138.26,137.91,138.02,22010.0
2019-03-07 12:10:00,138.02,138.15,137.91,137.92,18419.0,138.02,138.15,137.91,137.92,18419.0
2019-03-07 12:20:00,137.91,138.09,137.72,138.06,25550.0,137.91,138.09,137.72,138.06,25550.0
2019-03-07 12:30:00,138.02,138.32,137.85,138.22,35989.0,138.02,138.32,137.85,138.22,35989.0
2019-03-07 12:40:00,138.25,138.29,138.1,138.17,15428.0,138.25,138.29,138.1,138.17,15428.0
2019-03-07 12:50:00,138.18,138.31,138.15,138.27,29717.0,138.18,138.31,138.15,138.27,29717.0
2019-03-07 13:00:00,138.26,138.3,138.15,138.18,36990.0,138.26,138.3,138.15,138.18,36990.0
2019-03-07 13:10:00,138.2,138.38,138.18,138.34,44847.0,138.2,138.38,138.18,138.34,44847.0
2019-03-07 13:20:00,138.33,138.44,138.05,138.1,24713.0,138.33,138.44,138.05,138.1,24713.0
2019-03-07 13:30:00,138.09,138.09,137.73,137.8,19871.0,138.09,138.09,137.73,137.8,19871.0
2019-03-07 13:40:00,137.83,138.02,137.83,137.97,13511.0,137.83,138.02,137.83,137.97,13511.0
2019-03-07 13:50:00,137.99,138.14,137.89,138.14,120979.0,137.99,138.14,137.89,138.14,120979.0
2019-03-07 14:00:00,138.14,138.33,137.93,138.04,63227.0,138.14,138.33,137.93,138.04,63227.0
2019-03-07 14:10:00,138.06,138.12,137.69,137.88,13994.0,138.06,138.12,137.69,137.88,13994.0
2019-03-07 14:20:00,137.88,138.07,137.84,137.94,13300.0,137.88,138.07,137.84,137.94,13300.0
2019-03-07 14:30:00,137.95,138.0,137.61,137.63,14229.0,137.95,138.0,137.61,137.63,14229.0
2019-03-07 14:40:00,137.65,137.72,137.47,137.55,30331.0,137.65,137.72,137.47,137.55,30331.0
2019-03-07 14:50:00,137.53,137.57,137.29,137.32,26727.0,137.53,137.57,137.29,137.32,26727.0
2019-03-07 15:00:00,137.34,137.46,137.16,137.33,29173.0,137.34,137.46,137.16,137.33,29173.0
2019-03-07 15:10:00,137.34,137.6,137.28,137.6,30090.0,137.34,137.6,137.28,137.6,30090.0
2019-03-07 15:20:00,137.6,137.69,137.33,137.34,39757.0,137.6,137.69,137.33,137.34,39757.0
2019-03-07 15:30:00,137.34,138.0,137.33,137.98,43146.0,137.34,138.0,137.33,137.98,43146.0
2019-03-07 15:40:00,137.97,137.97,137.66,137.73,54933.0,137.97,137.97,137.66,137.73,54933.0
2019-03-07 15:50:00,137.72,137.92,137.61,137.87,111785.0,137.72,137.92,137.61,137.87,111785.0
2019-03-08 09:30:00,136.78,137.23,136.22,136.68,23201.0,136.78,137.23,136.22,136.68,23201.0
2019-03-08 09:40:00,136.65,137.58,136.62,137.46,12891.0,136.65,137.58,136.62,137.46,12891.0
2019-03-08 09:50:00,137.58,137.71,137.24,137.32,19462.0,137.58,137.71,137.24,137.32,19462.0
2019-03-08 10:00:00,137.2,137.2,136.85,137.05,6816.0,137.2,137.2,136.85,137.05,6816.0
2019-03-08 10:10:00,137.2,137.58,136.95,137.58,7515.0,137.2,137.58,136.95,137.58,7515.0
2019-03-08 10:20:00,137.46,137.65,137.39,137.63,9156.0,137.46,137.65,137.39,137.63,9156.0
2019-03-08 10:30:00,137.59,137.67,137.18,137.21,5686.0,137.59,137.67,137.18,137.21,5686.0
2019-03-08 10:40:00,137.07,137.79,137.07,137.71,15108.0,137.07,137.79,137.07,137.71,15108.0
2019-03-08 10:50:00,137.74,137.74,137.16,137.21,23267.0,137.74,137.74,137.16,137.21,23267.0
2019-03-08 11:00:00,137.15,137.28,136.92,136.93,8646.0,137.15,137.28,136.92,136.93,8646.0
2019-03-08 11:10:00,136.95,137.29,136.95,137.13,4414.0,136.95,137.29,136.95,137.13,4414.0
2019-03-08 11:20:00,137.08,137.5,137.06,137.4,10885.0,137.08,137.5,137.06,137.4,10885.0
2019-03-08 11:30:00,137.39,137.64,137.17,137.22,4900.0,137.39,137.64,137.17,137.22,4900.0
2019-03-08 11:40:00,137.27,137.57,137.15,137.42,11377.0,137.27,137.57,137.15,137.42,11377.0
2019-03-08 11:50:00,137.43,137.43,137.01,137.07,11885.0,137.43,137.43,137.01,137.07,11885.0
2019-03-08 12:00:00,137.07,137.11,136.82,136.95,26740.0,137.07,137.11,136.82,136.95,26740.0
2019-03-08 12:10:00,136.94,137.08,136.9,136.9,7178.0,136.94,137.08,136.9,136.9,7178.0
2019-03-08 12:20:00,136.92,136.97,136.79,136.95,4349.0,136.92,136.97,136.79,136.95,4349.0
2019-03-08 12:30:00,136.96,136.96,136.65,136.71,6593.0,136.96,136.96,136.65,136.71,6593.0
2019-03-08 12:40:00,136.77,136.78,136.47,136.47,6027.0,136.77,136.78,136.47,136.47,6027.0
2019-03-08 12:50:00,136.47,136.55,136.38,136.54,11378.0,136.47,136.55,136.38,136.54,11378.0
2019-03-08 13:00:00,136.51,136.62,136.46,136.46,12825.0,136.51,136.62,136.46,136.46,12825.0
2019-03-08 13:10:00,136.5,136.74,136.49,136.73,12007.0,136.5,136.74,136.49,136.73,12007.0
2019-03-08 13:20:00,136.75,136.75,136.54,136.65,4531.0,136.75,136.75,136.54,136.65,4531.0
2019-03-08 13:30:00,136.67,136.79,136.57,136.77,5224.0,136.67,136.79,136.57,136.77,5224.0
2019-03-08 13:40:00,136.8,137.01,136.8,137.01,4598.0,136.8,137.01,136.8,137.01,4598.0
2019-03-08 13:50:00,137.02,137.03,136.83,136.88,4630.0,137.02,137.03,136.83,136.88,4630.0
2019-03-08 14:00:00,136.88,136.92,136.72,136.8,9073.0,136.88,136.92,136.72,136.8,9073.0
2019-03-08 14:10:00,136.8,136.89,136.61,136.84,10423.0,136.8,136.89,136.61,136.84,10423.0
2019-03-08 14:20:00,136.87,136.99,136.81,136.81,16931.0,136.87,136.99,136.81,136.81,16931.0
2019-03-08 14:30:00,136.85,136.92,136.72,136.72,11292.0,136.85,136.92,136.72,136.72,11292.0
2019-03-08 14:40:00,136.75,137.24,136.75,137.15,39006.0,136.75,137.24,136.75,137.15,39006.0
2019-03-08 14:50:00,137.19,137.32,136.94,137.19,19998.0,137.19,137.32,136.94,137.19,19998.0
2019-03-08 15:00:00,137.16,137.36,136.98,137.15,16746.0,137.16,137.36,136.98,137.15,16746.0
2019-03-08 15:10:00,137.13,137.13,136.76,136.79,9631.0,137.13,137.13,136.76,136.79,9631.0
2019-03-08 15:20:00,136.81,136.88,136.77,136.77,14020.0,136.81,136.88,136.77,136.77,14020.0
2019-03-08 15:30:00,136.76,137.01,136.67,136.95,16425.0,136.76,137.01,136.67,136.95,16425.0
2019-03-08 15:40:00,136.97,137.34,136.94,137.31,39231.0,136.97,137.34,136.94,137.31,39231.0
2019-03-08 15:50:00,137.31,137.54,137.3,137.45,86284.0,137.31,137.54,137.3,137.45,86284.0
2019-03-11 09:30:00,137.68,138.49,137.35,138.0,16260.0,137.68,138.49,137.35,138.0,16260.0
2019-03-11 09:40:00,138.19,138.52,137.86,138.31,23376.0,138.19,138.52,137.86,138.31,23376.0
2019-03-11 09:50:00,138.31,138.48,137.9,138.48,10843.0,138.31,138.48,137.9,138.48,10843.0
2019-03-11 10:00:00,138.33,138.71,138.33,138.51,15007.0,138.33,138.71,138.33,138.51,15007.0
2019-03-11 10:10:00,138.53,138.7,138.26,138.65,14977.0,138.53,138.7,138.26,138.65,14977.0
2019-03-11 10:20:00,138.63,138.76,138.44,138.76,21005.0,138.63,138.76,138.44,138.76,21005.0
2019-03-11 10:30:00,138.67,138.7,138.5,138.63,7323.0,138.67,138.7,138.5,138.63,7323.0
2019-03-11 10:40:00,138.67,139.07,138.67,138.93,13187.0,138.67,139.07,138.67,138.93,13187.0
2019-03-11 10:50:00,138.96,139.2,138.89,139.01,8781.0,138.96,139.2,138.89,139.01,8781.0
2019-03-11 11:00:00,138.98,139.25,138.95,139.13,30740.0,138.98,139.25,138.95,139.13,30740.0
2019-03-11 11:10:00,139.08,139.27,139.01,139.1,40607.0,139.08,139.27,139.01,139.1,40607.0
2019-03-11 11:20:00,139.08,139.11,138.86,138.98,11610.0,139.08,139.11,138.86,138.98,11610.0
2019-03-11 11:30:00,138.99,138.99,138.66,138.93,12957.0,138.99,138.99,138.66,138.93,12957.0
2019-03-11 11:40:00,138.91,138.97,138.75,138.9,9929.0,138.91,138.97,138.75,138.9,9929.0
2019-03-11 11:50:00,138.94,139.03,138.7,138.77,27117.0,138.94,139.03,138.7,138.77,27117.0
2019-03-11 12:00:00,138.66,139.13,138.6,139.0,11742.0,138.66,139.13,138.6,139.0,11742.0
2019-03-11 12:10:00,138.99,139.07,138.89,138.94,22335.0,138.99,139.07,138.89,138.94,22335.0
2019-03-11 12:20:00,138.87,139.12,138.87,139.02,5783.0,138.87,139.12,138.87,139.02,5783.0
2019-03-11 12:30:00,139.07,139.21,138.95,139.04,18350.0,139.07,139.21,138.95,139.04,18350.0
2019-03-11 12:40:00,139.03,139.18,138.95,138.97,26266.0,139.03,139.18,138.95,138.97,26266.0
2019-03-11 12:50:00,138.98,139.06,138.82,138.84,5023.0,138.98,139.06,138.82,138.84,5023.0
2019-03-11 13:00:00,138.83,139.1,138.83,139.1,71482.0,138.83,139.1,138.83,139.1,71482.0
2019-03-11 13:10:00,139.09,139.51,139.07,139.45,14007.0,139.09,139.51,139.07,139.45,14007.0
2019-03-11 13:20:00,139.41,139.52,139.01,139.51,28686.0,139.41,139.52,139.01,139.51,28686.0
2019-03-11 13:30:00,139.47,139.6,139.35,139.5,34713.0,139.47,139.6,139.35,139.5,34713.0
2019-03-11 13:40:00,139.5,139.55,139.37,139.46,9684.0,139.5,139.55,139.37,139.46,9684.0
2019-03-11 13:50:00,139.41,139.55,139.35,139.55,8897.0,139.41,139.55,139.35,139.55,8897.0
2019-03-11 14:00:00,139.53,139.57,139.22,139.25,12556.0,139.53,139.57,139.22,139.25,12556.0
2019-03-11 14:10:00,139.22,139.23,138.79,139.08,86035.0,139.22,139.23,138.79,139.08,86035.0
2019-03-11 14:20:00,139.1,139.19,139.06,139.1,7512.0,139.1,139.19,139.06,139.1,7512.0
2019-03-11 14:30:00,139.09,139.36,139.05,139.31,19708.0,139.09,139.36,139.05,139.31,19708.0
2019-03-11 14:40:00,139.33,139.38,139.01,139.24,16154.0,139.33,139.38,139.01,139.24,16154.0
2019-03-11 14:50:00,139.24,139.57,139.24,139.52,18249.0,139.24,139.57,139.24,139.52,18249.0
2019-03-11 15:00:00,139.49,139.49,139.27,139.33,24913.0,139.49,139.49,139.27,139.33,24913.0
2019-03-11 15:10:00,139.31,139.46,139.3,139.4,18483.0,139.31,139.46,139.3,139.4,18483.0
2019-03-11 15:20:00,139.39,139.54,139.21,139.34,54948.0,139.39,139.54,139.21,139.34,54948.0
2019-03-11 15:30:00,139.35,139.51,139.27,139.44,33702.0,139.35,139.51,139.27,139.44,33702.0
2019-03-11 15:40:00,139.4,139.43,139.18,139.36,45213.0,139.4,139.43,139.18,139.36,45213.0
2019-03-11 15:50:00,139.34,139.4,139.31,139.4,98487.0,139.34,139.4,139.31,139.4,98487.0
2019-03-12 09:30:00,140.05,140.25,139.1,139.36,51213.0,140.05,140.25,139.1,139.36,51213.0
2019-03-12 09:40:00,139.2,139.42,138.83,139.32,78874.0,139.2,139.42,138.83,139.32,78874.0
2019-03-12 09:50:00,139.3,139.57,138.97,138.99,52820.0,139.3,139.57,138.97,138.99,52820.0
2019-03-12 10:00:00,139.02,139.6,138.81,139.58,33001.0,139.02,139.6,138.81,139.58,33001.0
2019-03-12 10:10:00,139.58,139.67,139.36,139.55,26569.0,139.58,139.67,139.36,139.55,26569.0
2019-03-12 10:20:00,139.55,139.68,139.49,139.63,72239.0,139.55,139.68,139.49,139.63,72239.0
2019-03-12 10:30:00,139.63,140.06,139.54,139.77,45302.0,139.63,140.06,139.54,139.77,45302.0
2019-03-12 10:40:00,139.76,139.88,139.49,139.66,17050.0,139.76,139.88,139.49,139.66,17050.0
2019-03-12 10:50:00,139.66,139.73,139.35,139.54,48966.0,139.66,139.73,139.35,139.54,48966.0
2019-03-12 11:00:00,139.53,139.91,139.51,139.91,37271.0,139.53,139.91,139.51,139.91,37271.0
2019-03-12 11:10:00,139.97,139.99,139.61,139.62,22272.0,139.97,139.99,139.61,139.62,22272.0
2019-03-12 11:20:00,139.6,139.75,139.56,139.72,16208.0,139.6,139.75,139.56,139.72,16208.0
2019-03-12 11:30:00,139.72,139.8,139.52,139.74,16405.0,139.72,139.8,139.52,139.74,16405.0
2019-03-12 11:40:00,139.74,139.8,139.56,139.65,34844.0,139.74,139.8,139.56,139.65,34844.0
2019-03-12 11:50:00,139.65,139.77,139.63,139.7,34997.0,139.65,139.77,139.63,139.7,34997.0
2019-03-12 12:00:00,139.71,139.85,139.64,139.7,49076.0,139.71,139.85,139.64,139.7,49076.0
2019-03-12 12:10:00,139.73,139.95,139.68,139.95,73609.0,139.73,139.95,139.68,139.95,73609.0
2019-03-12 12:20:00,139.98,140.15,139.85,140.01,11404.0,139.98,140.15,139.85,140.01,11404.0
2019-03-12 12:30:00,140.05,140.08,139.86,140.04,16444.0,140.05,140.08,139.86,140.04,16444.0
2019-03-12 12:40:00,140.04,140.15,139.98,140.09,11782.0,140.04,140.15,139.98,140.09,11782.0
2019-03-12 12:50:00,140.13,140.13,139.95,139.97,10626.0,140.13,140.13,139.95,139.97,10626.0
2019-03-12 13:00:00,140.01,140.14,139.9,139.99,13556.0,140.01,140.14,139.9,139.99,13556.0
2019-03-12 13:10:00,139.99,139.99,139.72,139.86,86786.0,139.99,139.99,139.72,139.86,86786.0
2019-03-12 13:20:00,139.86,139.95,139.8,139.87,61963.0,139.86,139.95,139.8,139.87,61963.0
2019-03-12 13:30:00,139.88,140.04,139.83,139.94,8187.0,139.88,140.04,139.83,139.94,8187.0
2019-03-12 13:40:00,139.97,140.13,139.97,140.09,8064.0,139.97,140.13,139.97,140.09,8064.0
2019-03-12 13:50:00,140.1,140.12,140.05,140.09,20967.0,140.1,140.12,140.05,140.09,20967.0
2019-03-12 14:00:00,140.11,140.12,139.97,140.07,36853.0,140.11,140.12,139.97,140.07,36853.0
2019-03-12 14:10:00,140.07,140.16,140.0,140.08,18294.0,140.07,140.16,140.0,140.08,18294.0
2019-03-12 14:20:00,140.07,140.08,139.77,139.77,13867.0,140.07,140.08,139.77,139.77,13867.0
2019-03-12 14:30:00,139.74,139.91,139.74,139.91,10063.0,139.74,139.91,139.74,139.91,10063.0
2019-03-12 14:40:00,139.92,139.99,139.77,139.83,18149.0,139.92,139.99,139.77,139.83,18149.0
2019-03-12 14:50:00,139.84,139.92,139.72,139.88,14693.0,139.84,139.92,139.72,139.88,14693.0
2019-03-12 15:00:00,139.84,139.96,139.74,139.94,17753.0,139.84,139.96,139.74,139.94,17753.0
2019-03-12 15:10:00,139.92,139.94,139.53,139.64,88716.0,139.92,139.94,139.53,139.64,88716.0
2019-03-12 15:20:00,139.67,139.7,139.49,139.56,74475.0,139.67,139.7,139.49,139.56,74475.0
2019-03-12 15:30:00,139.56,139.73,139.37,139.71,28711.0,139.56,139.73,139.37,139.71,28711.0
2019-03-12 15:40:00,139.69,140.07,139.66,139.87,38658.0,139.69,140.07,139.66,139.87,38658.0
2019-03-12 15:50:00,139.87,140.0,139.65,139.89,94048.0,139.87,140.0,139.65,139.89,94048.0
2019-03-13 09:30:00,140.72,141.38,140.71,141.1,19090.0,140.72,141.38,140.71,141.1,19090.0
2019-03-13 09:40:00,141.14,141.21,140.71,141.02,15088.0,141.14,141.21,140.71,141.02,15088.0
2019-03-13 09:50:00,141.07,141.39,140.9,141.08,27540.0,141.07,141.39,140.9,141.08,27540.0
2019-03-13 10:00:00,141.09,141.41,141.03,141.37,53938.0,141.09,141.41,141.03,141.37,53938.0
2019-03-13 10:10:00,141.38,141.43,141.12,141.33,29788.0,141.38,141.43,141.12,141.33,29788.0
2019-03-13 10:20:00,141.33,141.42,141.24,141.34,14855.0,141.33,141.42,141.24,141.34,14855.0
2019-03-13 10:30:00,141.39,141.58,141.25,141.47,34812.0,141.39,141.58,141.25,141.47,34812.0
2019-03-13 10:40:00,141.48,141.75,141.48,141.69,19135.0,141.48,141.75,141.48,141.69,19135.0
2019-03-13 10:50:00,141.75,141.97,141.7,141.95,11994.0,141.75,141.97,141.7,141.95,11994.0
2019-03-13 11:00:00,141.96,142.14,141.74,142.0,75586.0,141.96,142.14,141.74,142.0,75586.0
2019-03-13 11:10:00,142.01,142.1,141.8,141.92,18065.0,142.01,142.1,141.8,141.92,18065.0
2019-03-13 11:20:00,141.95,142.19,141.91,142.06,15467.0,141.95,142.19,141.91,142.06,15467.0
2019-03-13 11:30:00,142.06,142.13,141.89,142.12,11965.0,142.06,142.13,141.89,142.12,11965.0
2019-03-13 11:40:00,142.12,142.19,141.98,141.99,6199.0,142.12,142.19,141.98,141.99,6199.0
2019-03-13 11:50:00,141.95,142.12,141.9,142.06,7309.0,141.95,142.12,141.9,142.06,7309.0
2019-03-13 12:00:00,142.09,142.15,141.97,142.01,20291.0,142.09,142.15,141.97,142.01,20291.0
2019-03-13 12:10:00,142.0,142.09,141.84,141.85,14350.0,142.0,142.09,141.84,141.85,14350.0
2019-03-13 12:20:00,141.85,141.85,141.7,141.83,4750.0,141.85,141.85,141.7,141.83,4750.0
2019-03-13 12:30:00,141.83,141.9,141.73,141.85,9100.0,141.83,141.9,141.73,141.85,9100.0
2019-03-13 12:40:00,141.85,142.0,141.85,141.95,7923.0,141.85,142.0,141.85,141.95,7923.0
2019-03-13 12:50:00,142.0,142.0,141.87,141.94,8472.0,142.0,142.0,141.87,141.94,8472.0
2019-03-13 13:00:00,141.96,142.2,141.93,142.2,12292.0,141.96,142.2,141.93,142.2,12292.0
2019-03-13 13:10:00,142.17,142.28,142.1,142.1,6502.0,142.17,142.28,142.1,142.1,6502.0
2019-03-13 13:20:00,142.03,142.08,141.96,141.99,5800.0,142.03,142.08,141.96,141.99,5800.0
2019-03-13 13:30:00,141.97,142.1,141.97,142.08,4805.0,141.97,142.1,141.97,142.08,4805.0
2019-03-13 13:40:00,142.08,142.11,141.98,142.11,9406.0,142.08,142.11,141.98,142.11,9406.0
2019-03-13 13:50:00,142.12,142.14,141.96,141.99,7908.0,142.12,142.14,141.96,141.99,7908.0
2019-03-13 14:00:00,142.01,142.23,141.96,142.23,5102.0,142.01,142.23,141.96,142.23,5102.0
2019-03-13 14:10:00,142.22,142.22,142.03,142.03,6374.0,142.22,142.22,142.03,142.03,6374.0
2019-03-13 14:20:00,142.02,142.02,141.82,141.87,7135.0,142.02,142.02,141.82,141.87,7135.0
2019-03-13 14:30:00,141.88,142.02,141.88,142.02,20140.0,141.88,142.02,141.88,142.02,20140.0
2019-03-13 14:40:00,142.01,142.12,141.74,141.79,25270.0,142.01,142.12,141.74,141.79,25270.0
2019-03-13 14:50:00,141.81,142.0,141.71,141.88,12762.0,141.81,142.0,141.71,141.88,12762.0
2019-03-13 15:00:00,141.85,141.99,141.79,141.87,13723.0,141.85,141.99,141.79,141.87,13723.0
2019-03-13 15:10:00,141.84,141.86,141.49,141.49,19691.0,141.84,141.86,141.49,141.49,19691.0
2019-03-13 15:20:00,141.49,141.64,141.26,141.5,15050.0,141.49,141.64,141.26,141.5,15050.0
2019-03-13 15:30:00,141.49,141.61,141.45,141.48,18496.0,141.49,141.61,141.45,141.48,18496.0
2019-03-13 15:40:00,141.5,141.68,141.41,141.53,42554.0,141.5,141.68,141.41,141.53,42554.0
2019-03-13 15:50:00,141.53,141.73,141.4,141.55,112479.0,141.53,141.73,141.4,141.55,112479.0
2019-03-14 09:30:00,141.59,141.96,141.22,141.93,20109.0,141.59,141.96,141.22,141.93,20109.0
2019-03-14 09:40:00,141.84,142.33,141.6,142.33,10263.0,141.84,142.33,141.6,142.33,10263.0
2019-03-14 09:50:00,142.28,142.47,141.88,142.22,11044.0,142.28,142.47,141.88,142.22,11044.0
2019-03-14 10:00:00,142.1,142.22,141.5,141.51,26049.0,142.1,142.22,141.5,141.51,26049.0
2019-03-14 10:10:00,141.55,141.7,141.55,141.67,4707.0,141.55,141.7,141.55,141.67,4707.0
2019-03-14 10:20:00,141.69,141.93,141.62,141.73,4938.0,141.69,141.93,141.62,141.73,4938.0
2019-03-14 10:30:00,141.74,141.82,141.62,141.7,5317.0,141.74,141.82,141.62,141.7,5317.0
2019-03-14 10:40:00,141.66,141.73,141.35,141.38,4330.0,141.66,141.73,141.35,141.38,4330.0
2019-03-14 10:50:00,141.34,141.4,141.2,141.38,4660.0,141.34,141.4,141.2,141.38,4660.0
2019-03-14 11:00:00,141.31,141.55,141.28,141.48,4243.0,141.31,141.55,141.28,141.48,4243.0
2019-03-14 11:10:00,141.46,141.72,141.36,141.58,7373.0,141.46,141.72,141.36,141.58,7373.0
2019-03-14 11:20:00,141.5,141.66,141.5,141.57,5280.0,141.5,141.66,141.5,141.57,5280.0
2019-03-14 11:30:00,141.61,141.69,141.52,141.6,12778.0,141.61,141.69,141.52,141.6,12778.0
2019-03-14 11:40:00,141.61,141.66,141.57,141.63,7371.0,141.61,141.66,141.57,141.63,7371.0
2019-03-14 11:50:00,141.63,141.77,141.63,141.69,13549.0,141.63,141.77,141.63,141.69,13549.0
2019-03-14 12:00:00,141.69,141.71,141.5,141.57,6925.0,141.69,141.71,141.5,141.57,6925.0
2019-03-14 12:10:00,141.52,141.55,141.34,141.38,7792.0,141.52,141.55,141.34,141.38,7792.0
2019-03-14 12:20:00,141.35,141.38,141.19,141.21,5535.0,141.35,141.38,141.19,141.21,5535.0
2019-03-14 12:30:00,141.2,141.34,141.2,141.25,4543.0,141.2,141.34,141.2,141.25,4543.0
2019-03-14 12:40:00,141.29,141.4,141.27,141.39,7277.0,141.29,141.4,141.27,141.39,7277.0
2019-03-14 12:50:00,141.39,141.39,141.19,141.19,4414.0,141.39,141.39,141.19,141.19,4414.0
2019-03-14 13:00:00,141.2,141.3,141.14,141.26,12207.0,141.2,141.3,141.14,141.26,12207.0
2019-03-14 13:10:00,141.25,141.4,141.25,141.4,9306.0,141.25,141.4,141.25,141.4,9306.0
2019-03-14 13:20:00,141.4,141.4,141.29,141.32,6506.0,141.4,141.4,141.29,141.32,6506.0
2019-03-14 13:30:00,141.4,141.4,141.29,141.33,3194.0,141.4,141.4,141.29,141.33,3194.0
2019-03-14 13:40:00,141.35,141.38,141.17,141.21,4458.0,141.35,141.38,141.17,141.21,4458.0
2019-03-14 13:50:00,141.21,141.21,141.0,141.02,9687.0,141.21,141.21,141.0,141.02,9687.0
2019-03-14 14:00:00,141.02,141.05,140.97,141.02,5426.0,141.02,141.05,140.97,141.02,5426.0
2019-03-14 14:10:00,141.0,141.0,140.88,140.91,6235.0,141.0,141.0,140.88,140.91,6235.0
2019-03-14 14:20:00,140.94,140.98,140.91,140.96,4603.0,140.94,140.98,140.91,140.96,4603.0
2019-03-14 14:30:00,140.97,141.0,140.87,140.87,8490.0,140.97,141.0,140.87,140.87,8490.0
2019-03-14 14:40:00,140.85,140.95,140.83,140.95,9449.0,140.85,140.95,140.83,140.95,9449.0
2019-03-14 14:50:00,140.94,141.0,140.86,141.0,22500.0,140.94,141.0,140.86,141.0,22500.0
2019-03-14 15:00:00,141.0,141.02,140.94,141.0,22217.0,141.0,141.02,140.94,141.0,22217.0
2019-03-14 15:10:00,141.0,141.0,140.83,140.85,13515.0,141.0,141.0,140.83,140.85,13515.0
2019-03-14 15:20:00,140.86,141.0,140.85,140.99,14467.0,140.86,141.0,140.85,140.99,14467.0
2019-03-14 15:30:00,140.98,141.02,140.92,141.0,25496.0,140.98,141.02,140.92,141.0,25496.0
2019-03-14 15:40:00,141.0,141.0,140.89,140.97,33099.0,141.0,141.0,140.89,140.97,33099.0
2019-03-14 15:50:00,140.97,141.04,140.86,140.96,85639.0,140.97,141.04,140.86,140.96,85639.0
2019-03-15 09:30:00,140.66,141.5,140.66,141.5,157128.0,140.66,141.5,140.66,141.5,157128.0
2019-03-15 09:40:00,141.43,141.85,141.31,141.66,28772.0,141.43,141.85,141.31,141.66,28772.0
2019-03-15 09:50:00,141.57,141.69,141.24,141.3,12830.0,141.57,141.69,141.24,141.3,12830.0
2019-03-15 10:00:00,141.34,141.71,141.3,141.71,11875.0,141.34,141.71,141.3,141.71,11875.0
2019-03-15 10:10:00,141.74,141.75,141.43,141.52,13053.0,141.74,141.75,141.43,141.52,13053.0
2019-03-15 10:20:00,141.56,141.66,141.28,141.31,48304.0,141.56,141.66,141.28,141.31,48304.0
2019-03-15 10:30:00,141.25,141.37,141.06,141.25,17158.0,141.25,141.37,141.06,141.25,17158.0
2019-03-15 10:40:00,141.26,141.27,140.96,140.96,13966.0,141.26,141.27,140.96,140.96,13966.0
2019-03-15 10:50:00,140.96,141.02,140.94,140.94,29201.0,140.96,141.02,140.94,140.94,29201.0
2019-03-15 11:00:00,140.95,141.25,140.87,141.25,12936.0,140.95,141.25,140.87,141.25,12936.0
2019-03-15 11:10:00,141.24,141.41,141.24,141.32,12542.0,141.24,141.41,141.24,141.32,12542.0
2019-03-15 11:20:00,141.34,141.35,141.2,141.29,10159.0,141.34,141.35,141.2,141.29,10159.0
2019-03-15 11:30:00,141.32,141.75,141.32,141.75,22320.0,141.32,141.75,141.32,141.75,22320.0
2019-03-15 11:40:00,141.72,141.8,141.5,141.8,12773.0,141.72,141.8,141.5,141.8,12773.0
2019-03-15 11:50:00,141.74,141.81,141.69,141.76,4700.0,141.74,141.81,141.69,141.76,4700.0
2019-03-15 12:00:00,141.82,142.11,141.75,142.08,15883.0,141.82,142.11,141.75,142.08,15883.0
2019-03-15 12:10:00,142.11,142.26,142.11,142.25,8400.0,142.11,142.26,142.11,142.25,8400.0
2019-03-15 12:20:00,142.31,142.43,142.19,142.21,7214.0,142.31,142.43,142.19,142.21,7214.0
2019-03-15 12:30:00,142.24,142.33,142.23,142.32,21191.0,142.24,142.33,142.23,142.32,21191.0
2019-03-15 12:40:00,142.33,142.34,142.17,142.24,15100.0,142.33,142.34,142.17,142.24,15100.0
2019-03-15 12:50:00,142.26,142.3,142.05,142.19,9969.0,142.26,142.3,142.05,142.19,9969.0
2019-03-15 13:00:00,142.18,142.2,142.13,142.14,6131.0,142.18,142.2,142.13,142.14,6131.0
2019-03-15 13:10:00,142.19,142.24,142.14,142.17,7207.0,142.19,142.24,142.14,142.17,7207.0
2019-03-15 13:20:00,142.15,142.21,142.01,142.06,8780.0,142.15,142.21,142.01,142.06,8780.0
2019-03-15 13:30:00,142.06,142.14,142.06,142.13,7737.0,142.06,142.14,142.06,142.13,7737.0
2019-03-15 13:40:00,142.11,142.15,142.04,142.04,11800.0,142.11,142.15,142.04,142.04,11800.0
2019-03-15 13:50:00,142.05,142.07,141.56,141.56,19275.0,142.05,142.07,141.56,141.56,19275.0
2019-03-15 14:00:00,141.59,141.64,141.42,141.43,38163.0,141.59,141.64,141.42,141.43,38163.0
2019-03-15 14:10:00,141.4,141.56,141.32,141.41,18819.0,141.4,141.56,141.32,141.41,18819.0
2019-03-15 14:20:00,141.4,141.56,141.35,141.5,10400.0,141.4,141.56,141.35,141.5,10400.0
2019-03-15 14:30:00,141.51,141.52,141.39,141.45,13874.0,141.51,141.52,141.39,141.45,13874.0
2019-03-15 14:40:00,141.42,141.57,141.39,141.52,16996.0,141.42,141.57,141.39,141.52,16996.0
2019-03-15 14:50:00,141.53,141.65,141.53,141.61,9495.0,141.53,141.65,141.53,141.61,9495.0
2019-03-15 15:00:00,141.62,141.69,141.52,141.55,8063.0,141.62,141.69,141.52,141.55,8063.0
2019-03-15 15:10:00,141.54,141.61,141.39,141.44,24429.0,141.54,141.61,141.39,141.44,24429.0
2019-03-15 15:20:00,141.42,141.45,141.34,141.4,36239.0,141.42,141.45,141.34,141.4,36239.0
2019-03-15 15:30:00,141.39,141.46,141.3,141.34,19898.0,141.39,141.46,141.3,141.34,19898.0
2019-03-15 15:40:00,141.34,141.46,141.23,141.26,74470.0,141.34,141.46,141.23,141.26,74470.0
2019-03-15 15:50:00,141.25,141.55,141.03,141.51,143480.0,141.25,141.55,141.03,141.51,143480.0
2019-03-18 09:30:00,140.05,141.85,140.05,141.67,54842.0,140.05,141.85,140.05,141.67,54842.0
2019-03-18 09:40:00,141.58,142.03,141.58,141.83,8100.0,141.58,142.03,141.58,141.83,8100.0
2019-03-18 09:50:00,141.87,142.01,141.8,141.91,14230.0,141.87,142.01,141.8,141.91,14230.0
2019-03-18 10:00:00,141.85,142.07,141.76,142.07,9581.0,141.85,142.07,141.76,142.07,9581.0
2019-03-18 10:10:00,142.09,142.26,141.88,142.05,18073.0,142.09,142.26,141.88,142.05,18073.0
2019-03-18 10:20:00,142.01,142.41,142.01,142.27,50736.0,142.01,142.41,142.01,142.27,50736.0
2019-03-18 10:30:00,142.25,142.37,142.18,142.28,9389.0,142.25,142.37,142.18,142.28,9389.0
2019-03-18 10:40:00,142.28,142.28,142.11,142.16,21043.0,142.28,142.28,142.11,142.16,21043.0
2019-03-18 10:50:00,142.19,142.39,142.16,142.34,17461.0,142.19,142.39,142.16,142.34,17461.0
2019-03-18 11:00:00,142.33,142.4,142.16,142.19,13854.0,142.33,142.4,142.16,142.19,13854.0
2019-03-18 11:10:00,142.2,142.2,141.86,141.88,10530.0,142.2,142.2,141.86,141.88,10530.0
2019-03-18 11:20:00,141.9,141.9,141.56,141.69,9610.0,141.9,141.9,141.56,141.69,9610.0
2019-03-18 11:30:00,141.66,141.77,141.6,141.77,10401.0,141.66,141.77,141.6,141.77,10401.0
2019-03-18 11:40:00,141.79,142.05,141.77,142.04,5123.0,141.79,142.05,141.77,142.04,5123.0
2019-03-18 11:50:00,142.03,142.03,141.72,141.75,12342.0,142.03,142.03,141.72,141.75,12342.0
2019-03-18 12:00:00,141.75,141.85,141.56,141.59,11926.0,141.75,141.85,141.56,141.59,11926.0
2019-03-18 12:10:00,141.6,141.71,141.46,141.5,21687.0,141.6,141.71,141.46,141.5,21687.0
2019-03-18 12:20:00,141.48,141.75,141.48,141.65,8369.0,141.48,141.75,141.48,141.65,8369.0
2019-03-18 12:30:00,141.66,141.76,141.5,141.7,9575.0,141.66,141.76,141.5,141.7,9575.0
2019-03-18 12:40:00,141.72,141.94,141.72,141.9,10275.0,141.72,141.94,141.72,141.9,10275.0
2019-03-18 12:50:00,141.92,142.27,141.9,142.21,22854.0,141.92,142.27,141.9,142.21,22854.0
2019-03-18 13:00:00,142.23,142.39,142.18,142.25,18027.0,142.23,142.39,142.18,142.25,18027.0
2019-03-18 13:10:00,142.24,142.4,142.23,142.39,10230.0,142.24,142.4,142.23,142.39,10230.0
2019-03-18 13:20:00,142.39,142.55,142.35,142.51,16352.0,142.39,142.55,142.35,142.51,16352.0
2019-03-18 13:30:00,142.48,142.48,142.33,142.4,10724.0,142.48,142.48,142.33,142.4,10724.0
2019-03-18 13:40:00,142.43,142.44,142.2,142.26,14181.0,142.43,142.44,142.2,142.26,14181.0
2019-03-18 13:50:00,142.23,142.49,142.23,142.49,10951.0,142.23,142.49,142.23,142.49,10951.0
2019-03-18 14:00:00,142.5,142.55,142.34,142.49,17852.0,142.5,142.55,142.34,142.49,17852.0
2019-03-18 14:10:00,142.48,142.54,142.42,142.49,15905.0,142.48,142.54,142.42,142.49,15905.0
2019-03-18 14:20:00,142.5,142.61,142.43,142.55,15251.0,142.5,142.61,142.43,142.55,15251.0
2019-03-18 14:30:00,142.55,142.63,142.5,142.59,12199.0,142.55,142.63,142.5,142.59,12199.0
2019-03-18 14:40:00,142.58,142.91,142.57,142.85,24613.0,142.58,142.91,142.57,142.85,24613.0
2019-03-18 14:50:00,142.82,142.85,142.76,142.84,29371.0,142.82,142.85,142.76,142.84,29371.0
2019-03-18 15:00:00,142.85,142.85,142.56,142.61,21943.0,142.85,142.85,142.56,142.61,21943.0
2019-03-18 15:10:00,142.6,142.62,142.53,142.54,23452.0,142.6,142.62,142.53,142.54,23452.0
2019-03-18 15:20:00,142.52,142.62,142.49,142.5,42462.0,142.52,142.62,142.49,142.5,42462.0
2019-03-18 15:30:00,142.52,142.53,142.5,142.52,54820.0,142.52,142.53,142.5,142.52,54820.0
2019-03-18 15:40:00,142.52,142.95,142.51,142.93,101279.0,142.52,142.95,142.51,142.93,101279.0
2019-03-18 15:50:00,142.93,143.11,142.68,143.05,165239.0,142.93,143.11,142.68,143.05,165239.0
2019-03-19 09:30:00,143.61,144.84,143.31,143.84,24208.0,143.61,144.84,143.31,143.84,24208.0
2019-03-19 09:40:00,143.75,144.26,143.58,143.79,12166.0,143.75,144.26,143.58,143.79,12166.0
2019-03-19 09:50:00,143.76,144.12,143.68,144.0,7707.0,143.76,144.12,143.68,144.0,7707.0
2019-03-19 10:00:00,143.94,144.07,143.88,144.04,9424.0,143.94,144.07,143.88,144.04,9424.0
2019-03-19 10:10:00,144.04,144.3,143.94,144.3,113161.0,144.04,144.3,143.94,144.3,113161.0
2019-03-19 10:20:00,144.26,144.32,143.78,143.88,11930.0,144.26,144.32,143.78,143.88,11930.0
2019-03-19 10:30:00,143.9,144.09,143.88,144.06,9019.0,143.9,144.09,143.88,144.06,9019.0
2019-03-19 10:40:00,144.07,144.24,144.06,144.22,10221.0,144.07,144.24,144.06,144.22,10221.0
2019-03-19 10:50:00,144.15,144.34,144.08,144.22,10308.0,144.15,144.34,144.08,144.22,10308.0
2019-03-19 11:00:00,144.24,144.38,144.12,144.16,19180.0,144.24,144.38,144.12,144.16,19180.0
2019-03-19 11:10:00,144.18,144.38,144.06,144.38,18787.0,144.18,144.38,144.06,144.38,18787.0
2019-03-19 11:20:00,144.38,144.84,144.37,144.75,24509.0,144.38,144.84,144.37,144.75,24509.0
2019-03-19 11:30:00,144.66,144.71,144.58,144.58,9947.0,144.66,144.71,144.58,144.58,9947.0
2019-03-19 11:40:00,144.61,144.9,144.55,144.89,17924.0,144.61,144.9,144.55,144.89,17924.0
2019-03-19 11:50:00,144.92,145.1,144.75,145.09,16905.0,144.92,145.1,144.75,145.09,16905.0
2019-03-19 12:00:00,145.07,145.16,144.86,144.97,9291.0,145.07,145.16,144.86,144.97,9291.0
2019-03-19 12:10:00,144.95,145.07,144.87,144.87,23397.0,144.95,145.07,144.87,144.87,23397.0
2019-03-19 12:20:00,144.91,144.94,144.75,144.9,8044.0,144.91,144.94,144.75,144.9,8044.0
2019-03-19 12:30:00,144.89,144.89,144.64,144.64,30622.0,144.89,144.89,144.64,144.64,30622.0
2019-03-19 12:40:00,144.7,144.8,143.97,143.97,33382.0,144.7,144.8,143.97,143.97,33382.0
2019-03-19 12:50:00,143.89,144.19,143.81,144.19,17335.0,143.89,144.19,143.81,144.19,17335.0
2019-03-19 13:00:00,144.2,144.42,144.13,144.28,17222.0,144.2,144.42,144.13,144.28,17222.0
2019-03-19 13:10:00,144.28,144.46,144.27,144.43,30916.0,144.28,144.46,144.27,144.43,30916.0
2019-03-19 13:20:00,144.45,144.73,144.42,144.67,7300.0,144.45,144.73,144.42,144.67,7300.0
2019-03-19 13:30:00,144.68,144.74,144.64,144.69,4401.0,144.68,144.74,144.64,144.69,4401.0
2019-03-19 13:40:00,144.68,144.68,144.33,144.33,7141.0,144.68,144.68,144.33,144.33,7141.0
2019-03-19 13:50:00,144.39,144.48,144.29,144.29,9377.0,144.39,144.48,144.29,144.29,9377.0
2019-03-19 14:00:00,144.34,144.48,144.31,144.4,8840.0,144.34,144.48,144.31,144.4,8840.0
2019-03-19 14:10:00,144.43,144.46,144.24,144.46,18201.0,144.43,144.46,144.24,144.46,18201.0
2019-03-19 14:20:00,144.48,144.58,144.4,144.51,9722.0,144.48,144.58,144.4,144.51,9722.0
2019-03-19 14:30:00,144.53,144.54,144.43,144.46,8192.0,144.53,144.54,144.43,144.46,8192.0
2019-03-19 14:40:00,144.51,144.6,144.4,144.47,10266.0,144.51,144.6,144.4,144.47,10266.0
2019-03-19 14:50:00,144.47,144.69,144.4,144.51,17432.0,144.47,144.69,144.4,144.51,17432.0
2019-03-19 15:00:00,144.5,144.5,144.4,144.45,9741.0,144.5,144.5,144.4,144.45,9741.0
2019-03-19 15:10:00,144.46,144.46,144.23,144.26,15100.0,144.46,144.46,144.23,144.26,15100.0
2019-03-19 15:20:00,144.22,144.3,144.09,144.23,26834.0,144.22,144.3,144.09,144.23,26834.0
2019-03-19 15:30:00,144.24,144.45,144.1,144.3,33370.0,144.24,144.45,144.1,144.3,33370.0
2019-03-19 15:40:00,144.27,144.51,144.09,144.31,47267.0,144.27,144.51,144.09,144.31,47267.0
2019-03-19 15:50:00,144.3,144.49,144.08,144.48,90123.0,144.3,144.49,144.08,144.48,90123.0
2019-03-20 09:30:00,144.66,144.67,144.09,144.14,27241.0,144.66,144.67,144.09,144.14,27241.0
2019-03-20 09:40:00,144.19,144.5,144.15,144.27,13690.0,144.19,144.5,144.15,144.27,13690.0
2019-03-20 09:50:00,144.21,144.27,143.93,143.93,16930.0,144.21,144.27,143.93,143.93,16930.0
2019-03-20 10:00:00,143.87,144.07,143.78,143.87,7164.0,143.87,144.07,143.78,143.87,7164.0
2019-03-20 10:10:00,143.9,143.9,143.55,143.86,6923.0,143.9,143.9,143.55,143.86,6923.0
2019-03-20 10:20:00,143.86,144.11,143.72,143.95,6888.0,143.86,144.11,143.72,143.95,6888.0
2019-03-20 10:30:00,144.05,144.2,143.94,144.12,8500.0,144.05,144.2,143.94,144.12,8500.0
2019-03-20 10:40:00,144.16,144.34,144.11,144.22,11576.0,144.16,144.34,144.11,144.22,11576.0
2019-03-20 10:50:00,144.24,144.25,143.99,144.25,6032.0,144.24,144.25,143.99,144.25,6032.0
2019-03-20 11:00:00,144.25,144.37,144.18,144.18,14722.0,144.25,144.37,144.18,144.18,14722.0
2019-03-20 11:10:00,144.18,144.18,143.99,144.09,9490.0,144.18,144.18,143.99,144.09,9490.0
2019-03-20 11:20:00,144.14,144.14,143.98,144.03,11331.0,144.14,144.14,143.98,144.03,11331.0
2019-03-20 11:30:00,144.07,144.07,143.65,143.74,15518.0,144.07,144.07,143.65,143.74,15518.0
2019-03-20 11:40:00,143.72,143.73,143.54,143.54,9168.0,143.72,143.73,143.54,143.54,9168.0
2019-03-20 11:50:00,143.58,143.72,143.14,143.17,18717.0,143.58,143.72,143.14,143.17,18717.0
2019-03-20 12:00:00,143.22,143.33,143.2,143.33,9991.0,143.22,143.33,143.2,143.33,9991.0
2019-03-20 12:10:00,143.34,143.47,143.3,143.41,13700.0,143.34,143.47,143.3,143.41,13700.0
2019-03-20 12:20:00,143.42,143.42,143.24,143.27,17500.0,143.42,143.42,143.24,143.27,17500.0
2019-03-20 12:30:00,143.25,143.33,142.81,143.03,26454.0,143.25,143.33,142.81,143.03,26454.0
2019-03-20 12:40:00,143.05,143.27,142.93,143.23,4598.0,143.05,143.27,142.93,143.23,4598.0
2019-03-20 12:50:00,143.28,143.49,143.28,143.49,6748.0,143.28,143.49,143.28,143.49,6748.0
2019-03-20 13:00:00,143.45,143.59,143.41,143.58,5140.0,143.45,143.59,143.41,143.58,5140.0
2019-03-20 13:10:00,143.61,143.81,143.59,143.77,8500.0,143.61,143.81,143.59,143.77,8500.0
2019-03-20 13:20:00,143.79,143.79,143.57,143.57,5579.0,143.79,143.79,143.57,143.57,5579.0
2019-03-20 13:30:00,143.64,143.73,143.57,143.73,4359.0,143.64,143.73,143.57,143.73,4359.0
2019-03-20 13:40:00,143.69,143.8,143.67,143.78,7060.0,143.69,143.8,143.67,143.78,7060.0
2019-03-20 13:50:00,143.77,143.89,143.71,143.81,24974.0,143.77,143.89,143.71,143.81,24974.0
2019-03-20 14:00:00,143.78,144.36,143.78,143.98,35398.0,143.78,144.36,143.78,143.98,35398.0
2019-03-20 14:10:00,143.99,144.25,143.86,143.86,16126.0,143.99,144.25,143.86,143.86,16126.0
2019-03-20 14:20:00,143.95,144.23,143.83,144.19,58014.0,143.95,144.23,143.83,144.19,58014.0
2019-03-20 14:30:00,144.2,144.45,143.98,144.33,58508.0,144.2,144.45,143.98,144.33,58508.0
2019-03-20 14:40:00,144.36,144.53,144.29,144.32,38299.0,144.36,144.53,144.29,144.32,38299.0
2019-03-20 14:50:00,144.42,144.52,143.96,144.11,57700.0,144.42,144.52,143.96,144.11,57700.0
2019-03-20 15:00:00,144.11,144.21,143.73,143.97,37461.0,144.11,144.21,143.73,143.97,37461.0
2019-03-20 15:10:00,144.03,144.03,143.75,143.78,36862.0,144.03,144.03,143.75,143.78,36862.0
2019-03-20 15:20:00,143.77,143.83,143.47,143.63,22603.0,143.77,143.83,143.47,143.63,22603.0
2019-03-20 15:30:00,143.62,143.63,143.12,143.2,33834.0,143.62,143.63,143.12,143.2,33834.0
2019-03-20 15:40:00,143.19,143.56,143.13,143.47,45354.0,143.19,143.56,143.13,143.47,45354.0
2019-03-20 15:50:00,143.49,143.49,143.15,143.2,60814.0,143.49,143.49,143.15,143.2,60814.0
2019-03-21 09:30:00,141.43,141.61,140.32,141.36,54165.0,141.43,141.61,140.32,141.36,54165.0
2019-03-21 09:40:00,141.45,142.76,141.43,142.7,50175.0,141.45,142.76,141.43,142.7,50175.0
2019-03-21 09:50:00,142.96,143.52,142.93,142.94,11456.0,142.96,143.52,142.93,142.94,11456.0
2019-03-21 10:00:00,142.75,143.45,142.75,143.29,14339.0,142.75,143.45,142.75,143.29,14339.0
2019-03-21 10:10:00,143.37,143.5,143.2,143.2,16155.0,143.37,143.5,143.2,143.2,16155.0
2019-03-21 10:20:00,143.22,143.32,143.02,143.04,12726.0,143.22,143.32,143.02,143.04,12726.0
2019-03-21 10:30:00,143.09,143.4,143.04,143.34,13031.0,143.09,143.4,143.04,143.34,13031.0
2019-03-21 10:40:00,143.33,143.51,143.11,143.11,12726.0,143.33,143.51,143.11,143.11,12726.0
2019-03-21 10:50:00,143.06,143.13,142.82,142.88,14185.0,143.06,143.13,142.82,142.88,14185.0
2019-03-21 11:00:00,142.89,143.5,142.89,143.46,31835.0,142.89,143.5,142.89,143.46,31835.0
2019-03-21 11:10:00,143.45,143.66,143.44,143.56,38012.0,143.45,143.66,143.44,143.56,38012.0
2019-03-21 11:20:00,143.57,143.62,143.44,143.53,20591.0,143.57,143.62,143.44,143.53,20591.0
2019-03-21 11:30:00,143.55,143.81,143.51,143.77,7694.0,143.55,143.81,143.51,143.77,7694.0
2019-03-21 11:40:00,143.78,144.12,143.67,144.11,21214.0,143.78,144.12,143.67,144.11,21214.0
2019-03-21 11:50:00,144.09,144.32,144.08,144.3,12938.0,144.09,144.32,144.08,144.3,12938.0
2019-03-21 12:00:00,144.31,144.37,144.13,144.21,10545.0,144.31,144.37,144.13,144.21,10545.0
2019-03-21 12:10:00,144.18,144.45,144.16,144.22,19178.0,144.18,144.45,144.16,144.22,19178.0
2019-03-21 12:20:00,144.28,144.37,144.17,144.21,13359.0,144.28,144.37,144.17,144.21,13359.0
2019-03-21 12:30:00,144.21,144.24,143.92,143.99,12200.0,144.21,144.24,143.92,143.99,12200.0
2019-03-21 12:40:00,143.96,144.04,143.93,144.02,18915.0,143.96,144.04,143.93,144.02,18915.0
2019-03-21 12:50:00,144.0,144.08,143.83,143.98,18390.0,144.0,144.08,143.83,143.98,18390.0
2019-03-21 13:00:00,144.01,144.11,143.97,144.11,24932.0,144.01,144.11,143.97,144.11,24932.0
2019-03-21 13:10:00,144.08,144.11,144.02,144.02,20054.0,144.08,144.11,144.02,144.02,20054.0
2019-03-21 13:20:00,144.0,144.06,143.94,143.95,23983.0,144.0,144.06,143.94,143.95,23983.0
2019-03-21 13:30:00,143.99,144.05,143.87,143.9,12785.0,143.99,144.05,143.87,143.9,12785.0
2019-03-21 13:40:00,143.91,144.05,143.91,143.96,14431.0,143.91,144.05,143.91,143.96,14431.0
2019-03-21 13:50:00,143.98,144.03,143.86,143.97,10409.0,143.98,144.03,143.86,143.97,10409.0
2019-03-21 14:00:00,144.0,144.16,143.98,144.15,39529.0,144.0,144.16,143.98,144.15,39529.0
2019-03-21 14:10:00,144.15,144.35,144.12,144.29,20078.0,144.15,144.35,144.12,144.29,20078.0
2019-03-21 14:20:00,144.24,144.44,144.23,144.43,11209.0,144.24,144.44,144.23,144.43,11209.0
2019-03-21 14:30:00,144.45,144.46,144.36,144.36,23111.0,144.45,144.46,144.36,144.36,23111.0
2019-03-21 14:40:00,144.36,144.43,144.28,144.41,25658.0,144.36,144.43,144.28,144.41,25658.0
2019-03-21 14:50:00,144.41,144.43,144.26,144.26,38247.0,144.41,144.43,144.26,144.26,38247.0
2019-03-21 15:00:00,144.28,144.55,144.18,144.5,30937.0,144.28,144.55,144.18,144.5,30937.0
2019-03-21 15:10:00,144.51,144.51,144.23,144.35,28448.0,144.51,144.51,144.23,144.35,28448.0
2019-03-21 15:20:00,144.41,144.41,144.13,144.13,44738.0,144.41,144.41,144.13,144.13,44738.0
2019-03-21 15:30:00,144.16,144.31,144.07,144.24,45630.0,144.16,144.31,144.07,144.24,45630.0
2019-03-21 15:40:00,144.25,144.41,144.09,144.18,71398.0,144.25,144.41,144.09,144.18,71398.0
2019-03-21 15:50:00,144.18,144.33,144.0,144.2,177163.0,144.18,144.33,144.0,144.2,177163.0
2019-03-22 09:30:00,143.34,144.48,143.11,144.16,11462.0,143.34,144.48,143.11,144.16,11462.0
2019-03-22 09:40:00,144.24,144.32,143.3,143.41,8580.0,144.24,144.32,143.3,143.41,8580.0
2019-03-22 09:50:00,143.44,143.55,142.77,142.85,25639.0,143.44,143.55,142.77,142.85,25639.0
2019-03-22 10:00:00,142.95,143.43,142.82,143.43,21309.0,142.95,143.43,142.82,143.43,21309.0
2019-03-22 10:10:00,143.44,143.86,143.34,143.83,7045.0,143.44,143.86,143.34,143.83,7045.0
2019-03-22 10:20:00,143.8,143.88,143.2,143.34,11400.0,143.8,143.88,143.2,143.34,11400.0
2019-03-22 10:30:00,143.39,143.54,143.24,143.47,10530.0,143.39,143.54,143.24,143.47,10530.0
2019-03-22 10:40:00,143.45,143.65,143.35,143.42,33671.0,143.45,143.65,143.35,143.42,33671.0
2019-03-22 10:50:00,143.36,143.36,142.83,142.85,10969.0,143.36,143.36,142.83,142.85,10969.0
2019-03-22 11:00:00,142.81,142.91,142.73,142.74,9588.0,142.81,142.91,142.73,142.74,9588.0
2019-03-22 11:10:00,142.65,142.87,142.5,142.82,10800.0,142.65,142.87,142.5,142.82,10800.0
2019-03-22 11:20:00,142.71,142.74,142.41,142.55,9600.0,142.71,142.74,142.41,142.55,9600.0
2019-03-22 11:30:00,142.53,142.66,142.36,142.37,8096.0,142.53,142.66,142.36,142.37,8096.0
2019-03-22 11:40:00,142.33,142.49,142.23,142.43,13393.0,142.33,142.49,142.23,142.43,13393.0
2019-03-22 11:50:00,142.35,142.42,141.84,141.84,155171.0,142.35,142.42,141.84,141.84,155171.0
2019-03-22 12:00:00,141.92,142.28,141.92,142.12,10699.0,141.92,142.28,141.92,142.12,10699.0
2019-03-22 12:10:00,142.11,142.11,141.75,141.8,6499.0,142.11,142.11,141.75,141.8,6499.0
2019-03-22 12:20:00,141.85,142.05,141.66,141.73,9464.0,141.85,142.05,141.66,141.73,9464.0
2019-03-22 12:30:00,141.66,141.97,141.66,141.75,6682.0,141.66,141.97,141.66,141.75,6682.0
2019-03-22 12:40:00,141.69,141.78,141.6,141.75,13575.0,141.69,141.78,141.6,141.75,13575.0
2019-03-22 12:50:00,141.77,142.25,141.75,142.25,9266.0,141.77,142.25,141.75,142.25,9266.0
2019-03-22 13:00:00,142.24,142.4,142.2,142.33,11396.0,142.24,142.4,142.2,142.33,11396.0
2019-03-22 13:10:00,142.31,142.31,142.15,142.2,12216.0,142.31,142.31,142.15,142.2,12216.0
2019-03-22 13:20:00,142.2,142.21,141.78,141.86,6641.0,142.2,142.21,141.78,141.86,6641.0
2019-03-22 13:30:00,141.87,142.05,141.83,141.88,4994.0,141.87,142.05,141.83,141.88,4994.0
2019-03-22 13:40:00,141.91,142.09,141.89,141.92,6470.0,141.91,142.09,141.89,141.92,6470.0
2019-03-22 13:50:00,141.86,141.96,141.58,141.66,4623.0,141.86,141.96,141.58,141.66,4623.0
2019-03-22 14:00:00,141.66,142.03,141.66,141.98,6712.0,141.66,142.03,141.66,141.98,6712.0
2019-03-22 14:10:00,141.98,142.48,141.98,142.34,6102.0,141.98,142.48,141.98,142.34,6102.0
2019-03-22 14:20:00,142.32,142.58,142.31,142.52,43503.0,142.32,142.58,142.31,142.52,43503.0
2019-03-22 14:30:00,142.5,142.56,142.1,142.23,18078.0,142.5,142.56,142.1,142.23,18078.0
2019-03-22 14:40:00,142.25,142.44,142.17,142.44,6503.0,142.25,142.44,142.17,142.44,6503.0
2019-03-22 14:50:00,142.43,142.58,142.41,142.5,9500.0,142.43,142.58,142.41,142.5,9500.0
2019-03-22 15:00:00,142.52,142.64,142.29,142.39,6527.0,142.52,142.64,142.29,142.39,6527.0
2019-03-22 15:10:00,142.33,142.33,142.12,142.33,15800.0,142.33,142.33,142.12,142.33,15800.0
2019-03-22 15:20:00,142.28,142.45,142.06,142.06,14797.0,142.28,142.45,142.06,142.06,14797.0
2019-03-22 15:30:00,142.02,142.12,141.74,141.91,23170.0,142.02,142.12,141.74,141.91,23170.0
2019-03-22 15:40:00,141.87,142.14,141.76,142.07,33217.0,141.87,142.14,141.76,142.07,33217.0
2019-03-22 15:50:00,142.06,142.06,141.57,141.66,80593.0,142.06,142.06,141.57,141.66,80593.0
2019-03-25 09:30:00,141.55,141.55,140.18,141.17,24016.0,141.55,141.55,140.18,141.17,24016.0
2019-03-25 09:40:00,141.34,141.34,139.76,140.15,16792.0,141.34,141.34,139.76,140.15,16792.0
2019-03-25 09:50:00,140.12,140.61,140.02,140.56,39719.0,140.12,140.61,140.02,140.56,39719.0
2019-03-25 10:00:00,140.52,140.62,140.17,140.44,17754.0,140.52,140.62,140.17,140.44,17754.0
2019-03-25 10:10:00,140.45,140.46,140.1,140.39,13046.0,140.45,140.46,140.1,140.39,13046.0
2019-03-25 10:20:00,140.37,140.78,140.29,140.74,14371.0,140.37,140.78,140.29,140.74,14371.0
2019-03-25 10:30:00,140.8,140.99,140.42,140.42,6041.0,140.8,140.99,140.42,140.42,6041.0
2019-03-25 10:40:00,140.47,140.79,140.32,140.76,29224.0,140.47,140.79,140.32,140.76,29224.0
2019-03-25 10:50:00,140.78,141.33,140.78,141.18,20375.0,140.78,141.33,140.78,141.18,20375.0
2019-03-25 11:00:00,141.19,141.3,140.86,141.15,19952.0,141.19,141.3,140.86,141.15,19952.0
2019-03-25 11:10:00,141.14,141.3,140.92,141.2,16310.0,141.14,141.3,140.92,141.2,16310.0
2019-03-25 11:20:00,141.25,141.62,141.1,141.56,30865.0,141.25,141.62,141.1,141.56,30865.0
2019-03-25 11:30:00,141.52,141.59,141.21,141.29,13747.0,141.52,141.59,141.21,141.29,13747.0
2019-03-25 11:40:00,141.31,141.34,140.84,140.84,12689.0,141.31,141.34,140.84,140.84,12689.0
2019-03-25 11:50:00,140.81,141.03,140.81,140.89,18006.0,140.81,141.03,140.81,140.89,18006.0
2019-03-25 12:00:00,140.89,140.99,140.72,140.91,8700.0,140.89,140.99,140.72,140.91,8700.0
2019-03-25 12:10:00,140.85,140.94,140.74,140.89,13464.0,140.85,140.94,140.74,140.89,13464.0
2019-03-25 12:20:00,140.91,141.12,140.81,141.06,10373.0,140.91,141.12,140.81,141.06,10373.0
2019-03-25 12:30:00,141.01,141.07,140.49,140.58,8431.0,141.01,141.07,140.49,140.58,8431.0
2019-03-25 12:40:00,140.57,140.6,140.42,140.43,19417.0,140.57,140.6,140.42,140.43,19417.0
2019-03-25 12:50:00,140.42,140.79,140.42,140.79,7010.0,140.42,140.79,140.42,140.79,7010.0
2019-03-25 13:00:00,140.78,140.96,140.63,140.89,5500.0,140.78,140.96,140.63,140.89,5500.0
2019-03-25 13:10:00,140.92,141.21,140.92,141.01,5050.0,140.92,141.21,140.92,141.01,5050.0
2019-03-25 13:20:00,141.04,141.08,140.72,140.78,5001.0,141.04,141.08,140.72,140.78,5001.0
2019-03-25 13:30:00,140.8,140.99,140.63,140.92,11786.0,140.8,140.99,140.63,140.92,11786.0
2019-03-25 13:40:00,140.9,140.97,140.4,140.47,10403.0,140.9,140.97,140.4,140.47,10403.0
2019-03-25 13:50:00,140.42,140.78,140.42,140.64,9972.0,140.42,140.78,140.42,140.64,9972.0
2019-03-25 14:00:00,140.68,141.06,140.65,140.99,16671.0,140.68,141.06,140.65,140.99,16671.0
2019-03-25 14:10:00,140.98,141.04,140.82,140.95,17026.0,140.98,141.04,140.82,140.95,17026.0
2019-03-25 14:20:00,140.95,140.99,140.71,140.99,14499.0,140.95,140.99,140.71,140.99,14499.0
2019-03-25 14:30:00,141.0,141.24,140.99,141.14,11628.0,141.0,141.24,140.99,141.14,11628.0
2019-03-25 14:40:00,141.14,141.48,141.13,141.42,11735.0,141.14,141.48,141.13,141.42,11735.0
2019-03-25 14:50:00,141.46,141.95,141.34,141.86,46667.0,141.46,141.95,141.34,141.86,46667.0
2019-03-25 15:00:00,141.89,141.92,141.63,141.74,18956.0,141.89,141.92,141.63,141.74,18956.0
2019-03-25 15:10:00,141.74,142.0,141.74,141.76,12135.0,141.74,142.0,141.74,141.76,12135.0
2019-03-25 15:20:00,141.79,142.13,141.75,142.01,15975.0,141.79,142.13,141.75,142.01,15975.0
2019-03-25 15:30:00,142.02,142.15,141.7,141.7,27257.0,142.02,142.15,141.7,141.7,27257.0
2019-03-25 15:40:00,141.74,141.91,141.55,141.58,27799.0,141.74,141.91,141.55,141.58,27799.0
2019-03-25 15:50:00,141.59,141.74,141.51,141.59,106161.0,141.59,141.74,141.51,141.59,106161.0
2019-03-26 09:30:00,142.96,143.93,142.58,143.9,20392.0,142.96,143.93,142.58,143.9,20392.0
2019-03-26 09:40:00,143.87,143.96,143.17,143.18,11893.0,143.87,143.96,143.17,143.18,11893.0
2019-03-26 09:50:00,143.27,143.98,143.2,143.85,18874.0,143.27,143.98,143.2,143.85,18874.0
2019-03-26 10:00:00,143.88,143.88,143.28,143.34,13294.0,143.88,143.88,143.28,143.34,13294.0
2019-03-26 10:10:00,143.37,143.38,143.0,143.07,11664.0,143.37,143.38,143.0,143.07,11664.0
2019-03-26 10:20:00,143.09,143.54,142.89,143.39,8080.0,143.09,143.54,142.89,143.39,8080.0
2019-03-26 10:30:00,143.58,143.58,142.96,143.24,9317.0,143.58,143.58,142.96,143.24,9317.0
2019-03-26 10:40:00,143.28,143.59,143.18,143.59,13124.0,143.28,143.59,143.18,143.59,13124.0
2019-03-26 10:50:00,143.64,143.79,143.44,143.51,11201.0,143.64,143.79,143.44,143.51,11201.0
2019-03-26 11:00:00,143.46,143.68,143.43,143.64,18599.0,143.46,143.68,143.43,143.64,18599.0
2019-03-26 11:10:00,143.56,143.65,143.43,143.58,7573.0,143.56,143.65,143.43,143.58,7573.0
2019-03-26 11:20:00,143.6,143.78,143.53,143.69,21497.0,143.6,143.78,143.53,143.69,21497.0
2019-03-26 11:30:00,143.77,143.79,143.63,143.65,14185.0,143.77,143.79,143.63,143.65,14185.0
2019-03-26 11:40:00,143.65,143.71,143.19,143.28,14109.0,143.65,143.71,143.19,143.28,14109.0
2019-03-26 11:50:00,143.21,143.22,143.03,143.2,4643.0,143.21,143.22,143.03,143.2,4643.0
2019-03-26 12:00:00,143.23,143.32,143.14,143.23,4241.0,143.23,143.32,143.14,143.23,4241.0
2019-03-26 12:10:00,143.27,143.53,143.27,143.44,3300.0,143.27,143.53,143.27,143.44,3300.0
2019-03-26 12:20:00,143.49,143.49,143.11,143.13,5749.0,143.49,143.49,143.11,143.13,5749.0
2019-03-26 12:30:00,143.1,143.2,143.02,143.14,5449.0,143.1,143.2,143.02,143.14,5449.0
2019-03-26 12:40:00,143.03,143.03,142.88,142.96,3700.0,143.03,143.03,142.88,142.96,3700.0
2019-03-26 12:50:00,142.98,143.11,142.86,142.87,6926.0,142.98,143.11,142.86,142.87,6926.0
2019-03-26 13:00:00,142.97,143.23,142.96,143.23,4190.0,142.97,143.23,142.96,143.23,4190.0
2019-03-26 13:10:00,143.3,143.47,143.28,143.46,2200.0,143.3,143.47,143.28,143.46,2200.0
2019-03-26 13:20:00,143.42,143.48,143.27,143.28,4013.0,143.42,143.48,143.27,143.28,4013.0
2019-03-26 13:30:00,143.31,143.36,143.11,143.2,2300.0,143.31,143.36,143.11,143.2,2300.0
2019-03-26 13:40:00,143.16,143.27,143.12,143.26,3705.0,143.16,143.27,143.12,143.26,3705.0
2019-03-26 13:50:00,143.29,143.29,143.08,143.19,6627.0,143.29,143.29,143.08,143.19,6627.0
2019-03-26 14:00:00,143.13,143.23,143.02,143.09,8246.0,143.13,143.23,143.02,143.09,8246.0
2019-03-26 14:10:00,143.03,143.03,142.92,143.02,3411.0,143.03,143.03,142.92,143.02,3411.0
2019-03-26 14:20:00,143.02,143.06,142.88,142.88,7493.0,143.02,143.06,142.88,142.88,7493.0
2019-03-26 14:30:00,142.9,142.9,142.71,142.86,4746.0,142.9,142.9,142.71,142.86,4746.0
2019-03-26 14:40:00,142.84,143.1,142.84,143.03,6317.0,142.84,143.1,142.84,143.03,6317.0
2019-03-26 14:50:00,142.99,142.99,142.63,142.96,7415.0,142.99,142.99,142.63,142.96,7415.0
2019-03-26 15:00:00,142.99,143.42,142.99,143.35,12000.0,142.99,143.42,142.99,143.35,12000.0
2019-03-26 15:10:00,143.29,143.35,143.05,143.11,7193.0,143.29,143.35,143.05,143.11,7193.0
2019-03-26 15:20:00,143.1,143.31,143.0,143.13,14853.0,143.1,143.31,143.0,143.13,14853.0
2019-03-26 15:30:00,143.11,143.33,143.0,143.08,25227.0,143.11,143.33,143.0,143.08,25227.0
2019-03-26 15:40:00,143.07,143.26,142.96,143.14,26832.0,143.07,143.26,142.96,143.14,26832.0
2019-03-26 15:50:00,143.14,143.73,143.13,143.64,94977.0,143.14,143.73,143.13,143.64,94977.0
2019-03-27 09:30:00,143.3,143.81,142.55,143.21,55149.0,143.3,143.81,142.55,143.21,55149.0
2019-03-27 09:40:00,143.06,143.2,142.23,142.53,7185.0,143.06,143.2,142.23,142.53,7185.0
2019-03-27 09:50:00,142.55,142.66,142.11,142.19,3625.0,142.55,142.66,142.11,142.19,3625.0
2019-03-27 10:00:00,142.13,142.45,141.94,142.43,8643.0,142.13,142.45,141.94,142.43,8643.0
2019-03-27 10:10:00,142.47,142.64,142.28,142.35,19924.0,142.47,142.64,142.28,142.35,19924.0
2019-03-27 10:20:00,142.34,142.37,142.13,142.3,19383.0,142.34,142.37,142.13,142.3,19383.0
2019-03-27 10:30:00,142.22,142.33,141.88,141.93,10238.0,142.22,142.33,141.88,141.93,10238.0
2019-03-27 10:40:00,141.79,141.8,141.34,141.39,11808.0,141.79,141.8,141.34,141.39,11808.0
2019-03-27 10:50:00,141.33,141.46,141.08,141.23,16618.0,141.33,141.46,141.08,141.23,16618.0
2019-03-27 11:00:00,141.29,141.37,140.98,141.07,14857.0,141.29,141.37,140.98,141.07,14857.0
2019-03-27 11:10:00,141.09,141.09,140.56,140.6,9648.0,141.09,141.09,140.56,140.6,9648.0
2019-03-27 11:20:00,140.64,140.64,140.3,140.33,5706.0,140.64,140.64,140.3,140.33,5706.0
2019-03-27 11:30:00,140.31,140.39,139.97,139.97,15737.0,140.31,140.39,139.97,139.97,15737.0
2019-03-27 11:40:00,140.06,140.36,139.87,140.24,56837.0,140.06,140.36,139.87,140.24,56837.0
2019-03-27 11:50:00,140.2,140.64,140.14,140.6,9412.0,140.2,140.64,140.14,140.6,9412.0
2019-03-27 12:00:00,140.53,141.02,140.39,140.77,27137.0,140.53,141.02,140.39,140.77,27137.0
2019-03-27 12:10:00,140.77,140.94,140.67,140.68,6915.0,140.77,140.94,140.67,140.68,6915.0
2019-03-27 12:20:00,140.68,141.09,140.66,140.99,6139.0,140.68,141.09,140.66,140.99,6139.0
2019-03-27 12:30:00,141.08,141.13,140.97,141.08,2799.0,141.08,141.13,140.97,141.08,2799.0
2019-03-27 12:40:00,141.02,141.18,140.95,141.01,5546.0,141.02,141.18,140.95,141.01,5546.0
2019-03-27 12:50:00,140.99,141.12,140.85,140.85,11869.0,140.99,141.12,140.85,140.85,11869.0
2019-03-27 13:00:00,140.74,140.78,140.63,140.65,5309.0,140.74,140.78,140.63,140.65,5309.0
2019-03-27 13:10:00,140.7,141.17,140.65,141.13,8584.0,140.7,141.17,140.65,141.13,8584.0
2019-03-27 13:20:00,141.13,141.13,140.95,141.05,18371.0,141.13,141.13,140.95,141.05,18371.0
2019-03-27 13:30:00,141.04,141.07,140.8,140.84,7985.0,141.04,141.07,140.8,140.84,7985.0
2019-03-27 13:40:00,140.91,141.19,140.88,141.09,8372.0,140.91,141.19,140.88,141.09,8372.0
2019-03-27 13:50:00,141.08,141.14,140.77,140.83,10754.0,141.08,141.14,140.77,140.83,10754.0
2019-03-27 14:00:00,140.83,141.01,140.76,140.89,12617.0,140.83,141.01,140.76,140.89,12617.0
2019-03-27 14:10:00,140.86,141.0,140.82,140.88,14972.0,140.86,141.0,140.82,140.88,14972.0
2019-03-27 14:20:00,140.85,140.86,140.66,140.74,15448.0,140.85,140.86,140.66,140.74,15448.0
2019-03-27 14:30:00,140.78,140.92,140.5,140.5,10192.0,140.78,140.92,140.5,140.5,10192.0
2019-03-27 14:40:00,140.52,140.68,140.51,140.67,12638.0,140.52,140.68,140.51,140.67,12638.0
2019-03-27 14:50:00,140.68,140.87,140.67,140.8,9152.0,140.68,140.87,140.67,140.8,9152.0
2019-03-27 15:00:00,140.8,140.83,140.51,140.51,40201.0,140.8,140.83,140.51,140.51,40201.0
2019-03-27 15:10:00,140.51,140.74,140.51,140.67,16003.0,140.51,140.74,140.51,140.67,16003.0
2019-03-27 15:20:00,140.7,140.92,140.62,140.91,17297.0,140.7,140.92,140.62,140.91,17297.0
2019-03-27 15:30:00,140.93,141.1,140.72,140.82,50331.0,140.93,141.1,140.72,140.82,50331.0
2019-03-27 15:40:00,140.82,141.47,140.82,141.47,57763.0,140.82,141.47,140.82,141.47,57763.0
2019-03-27 15:50:00,141.45,141.57,140.94,141.12,161074.0,141.45,141.57,140.94,141.12,161074.0
2019-03-28 09:30:00,141.8,142.07,141.29,141.33,17692.0,141.8,142.07,141.29,141.33,17692.0
2019-03-28 09:40:00,141.37,141.77,141.15,141.77,13600.0,141.37,141.77,141.15,141.77,13600.0
2019-03-28 09:50:00,141.8,141.81,141.44,141.77,14661.0,141.8,141.81,141.44,141.77,14661.0
2019-03-28 10:00:00,141.81,142.25,141.7,142.25,24913.0,141.81,142.25,141.7,142.25,24913.0
2019-03-28 10:10:00,142.25,142.25,141.46,141.64,11070.0,142.25,142.25,141.46,141.64,11070.0
2019-03-28 10:20:00,141.65,141.67,141.3,141.44,6435.0,141.65,141.67,141.3,141.44,6435.0
2019-03-28 10:30:00,141.42,141.61,141.31,141.31,13882.0,141.42,141.61,141.31,141.31,13882.0
2019-03-28 10:40:00,141.34,141.47,141.06,141.07,9852.0,141.34,141.47,141.06,141.07,9852.0
2019-03-28 10:50:00,141.04,141.04,140.64,140.65,25725.0,141.04,141.04,140.64,140.65,25725.0
2019-03-28 11:00:00,140.67,140.8,140.41,140.72,11033.0,140.67,140.8,140.41,140.72,11033.0
2019-03-28 11:10:00,140.81,140.91,140.58,140.66,5787.0,140.81,140.91,140.58,140.66,5787.0
2019-03-28 11:20:00,140.68,140.77,140.24,140.24,16816.0,140.68,140.77,140.24,140.24,16816.0
2019-03-28 11:30:00,140.28,140.74,140.25,140.69,15741.0,140.28,140.74,140.25,140.69,15741.0
2019-03-28 11:40:00,140.68,140.81,140.58,140.8,8451.0,140.68,140.81,140.58,140.8,8451.0
2019-03-28 11:50:00,140.8,141.01,140.77,141.01,12000.0,140.8,141.01,140.77,141.01,12000.0
2019-03-28 12:00:00,140.98,141.16,140.8,140.9,22801.0,140.98,141.16,140.8,140.9,22801.0
2019-03-28 12:10:00,140.87,140.95,140.64,140.95,14117.0,140.87,140.95,140.64,140.95,14117.0
2019-03-28 12:20:00,140.9,141.09,140.89,140.96,8274.0,140.9,141.09,140.89,140.96,8274.0
2019-03-28 12:30:00,140.98,141.24,140.93,141.19,17848.0,140.98,141.24,140.93,141.19,17848.0
2019-03-28 12:40:00,141.2,141.4,141.19,141.28,7299.0,141.2,141.4,141.19,141.28,7299.0
2019-03-28 12:50:00,141.29,141.54,141.28,141.4,12127.0,141.29,141.54,141.28,141.4,12127.0
2019-03-28 13:00:00,141.4,141.57,141.4,141.49,18114.0,141.4,141.57,141.4,141.49,18114.0
2019-03-28 13:10:00,141.48,141.48,141.25,141.38,5812.0,141.48,141.48,141.25,141.38,5812.0
2019-03-28 13:20:00,141.37,141.49,141.27,141.4,5400.0,141.37,141.49,141.27,141.4,5400.0
2019-03-28 13:30:00,141.36,141.46,141.28,141.28,3068.0,141.36,141.46,141.28,141.28,3068.0
2019-03-28 13:40:00,141.22,141.37,141.13,141.34,6727.0,141.22,141.37,141.13,141.34,6727.0
2019-03-28 13:50:00,141.37,141.54,141.29,141.54,9941.0,141.37,141.54,141.29,141.54,9941.0
2019-03-28 14:00:00,141.53,141.54,141.33,141.36,3574.0,141.53,141.54,141.33,141.36,3574.0
2019-03-28 14:10:00,141.38,141.52,141.37,141.47,5124.0,141.38,141.52,141.37,141.47,5124.0
2019-03-28 14:20:00,141.43,141.6,141.33,141.52,16605.0,141.43,141.6,141.33,141.52,16605.0
2019-03-28 14:30:00,141.47,141.56,141.44,141.48,10485.0,141.47,141.56,141.44,141.48,10485.0
2019-03-28 14:40:00,141.5,141.51,141.33,141.39,11917.0,141.5,141.51,141.33,141.39,11917.0
2019-03-28 14:50:00,141.42,141.49,141.31,141.49,6399.0,141.42,141.49,141.31,141.49,6399.0
2019-03-28 15:00:00,141.45,141.73,141.45,141.62,6018.0,141.45,141.73,141.45,141.62,6018.0
2019-03-28 15:10:00,141.62,141.79,141.6,141.67,8377.0,141.62,141.79,141.6,141.67,8377.0
2019-03-28 15:20:00,141.7,141.87,141.64,141.73,11124.0,141.7,141.87,141.64,141.73,11124.0
2019-03-28 15:30:00,141.79,141.98,141.75,141.96,17986.0,141.79,141.98,141.75,141.96,17986.0
2019-03-28 15:40:00,141.93,141.96,141.7,141.72,16721.0,141.93,141.96,141.7,141.72,16721.0
2019-03-28 15:50:00,141.71,141.9,141.67,141.84,53414.0,141.71,141.9,141.67,141.84,53414.0
2019-03-29 09:30:00,142.68,142.77,142.25,142.75,28774.0,142.68,142.77,142.25,142.75,28774.0
2019-03-29 09:40:00,142.71,142.87,142.12,142.12,8159.0,142.71,142.87,142.12,142.12,8159.0
2019-03-29 09:50:00,142.14,142.74,142.09,142.74,7677.0,142.14,142.74,142.09,142.74,7677.0
2019-03-29 10:00:00,142.69,142.94,142.37,142.58,38390.0,142.69,142.94,142.37,142.58,38390.0
2019-03-29 10:10:00,142.54,142.64,142.49,142.6,5343.0,142.54,142.64,142.49,142.6,5343.0
2019-03-29 10:20:00,142.6,143.05,142.52,143.02,3885.0,142.6,143.05,142.52,143.02,3885.0
2019-03-29 10:30:00,143.03,143.28,142.93,142.99,8064.0,143.03,143.28,142.93,142.99,8064.0
2019-03-29 10:40:00,142.96,143.0,142.83,142.95,3700.0,142.96,143.0,142.83,142.95,3700.0
2019-03-29 10:50:00,142.85,142.85,142.51,142.74,5760.0,142.85,142.85,142.51,142.74,5760.0
2019-03-29 11:00:00,142.72,143.04,142.72,143.02,4915.0,142.72,143.04,142.72,143.02,4915.0
2019-03-29 11:10:00,143.04,143.21,142.99,143.14,4349.0,143.04,143.21,142.99,143.14,4349.0
2019-03-29 11:20:00,143.18,143.35,143.11,143.35,7276.0,143.18,143.35,143.11,143.35,7276.0
2019-03-29 11:30:00,143.31,143.49,143.3,143.49,10504.0,143.31,143.49,143.3,143.49,10504.0
2019-03-29 11:40:00,143.51,143.6,143.39,143.52,19399.0,143.51,143.6,143.39,143.52,19399.0
2019-03-29 11:50:00,143.51,143.56,143.31,143.31,21264.0,143.51,143.56,143.31,143.31,21264.0
2019-03-29 12:00:00,143.33,143.33,142.89,143.03,27599.0,143.33,143.33,142.89,143.03,27599.0
2019-03-29 12:10:00,143.1,143.49,143.02,143.49,13504.0,143.1,143.49,143.02,143.49,13504.0
2019-03-29 12:20:00,143.55,143.65,143.54,143.57,11456.0,143.55,143.65,143.54,143.57,11456.0
2019-03-29 12:30:00,143.59,143.68,143.43,143.57,10197.0,143.59,143.68,143.43,143.57,10197.0
2019-03-29 12:40:00,143.64,143.69,143.58,143.68,6260.0,143.64,143.69,143.58,143.68,6260.0
2019-03-29 12:50:00,143.65,143.69,143.48,143.65,10600.0,143.65,143.69,143.48,143.65,10600.0
2019-03-29 13:00:00,143.61,143.68,143.51,143.68,5811.0,143.61,143.68,143.51,143.68,5811.0
2019-03-29 13:10:00,143.72,143.86,143.67,143.78,15608.0,143.72,143.86,143.67,143.78,15608.0
2019-03-29 13:20:00,143.72,143.84,143.65,143.84,11675.0,143.72,143.84,143.65,143.84,11675.0
2019-03-29 13:30:00,143.81,143.94,143.52,143.52,12218.0,143.81,143.94,143.52,143.52,12218.0
2019-03-29 13:40:00,143.55,143.72,143.52,143.67,15293.0,143.55,143.72,143.52,143.67,15293.0
2019-03-29 13:50:00,143.75,143.84,143.72,143.8,10554.0,143.75,143.84,143.72,143.8,10554.0
2019-03-29 14:00:00,143.8,143.91,143.71,143.83,13956.0,143.8,143.91,143.71,143.83,13956.0
2019-03-29 14:10:00,143.86,143.91,143.76,143.76,12435.0,143.86,143.91,143.76,143.76,12435.0
2019-03-29 14:20:00,143.78,143.95,143.78,143.95,5458.0,143.78,143.95,143.78,143.95,5458.0
2019-03-29 14:30:00,143.96,144.0,143.81,143.86,10336.0,143.96,144.0,143.81,143.86,10336.0
2019-03-29 14:40:00,143.84,143.85,143.66,143.8,16570.0,143.84,143.85,143.66,143.8,16570.0
2019-03-29 14:50:00,143.8,144.19,143.79,144.14,17829.0,143.8,144.19,143.79,144.14,17829.0
2019-03-29 15:00:00,144.16,144.28,143.98,144.07,24137.0,144.16,144.28,143.98,144.07,24137.0
2019-03-29 15:10:00,144.05,144.05,143.67,143.74,16198.0,144.05,144.05,143.67,143.74,16198.0
2019-03-29 15:20:00,143.74,143.92,143.59,143.77,26076.0,143.74,143.92,143.59,143.77,26076.0
2019-03-29 15:30:00,143.79,143.94,143.72,143.9,23425.0,143.79,143.94,143.72,143.9,23425.0
2019-03-29 15:40:00,143.91,144.14,143.88,143.92,34514.0,143.91,144.14,143.88,143.92,34514.0
2019-03-29 15:50:00,143.91,144.02,143.69,143.87,133969.0,143.91,144.02,143.69,143.87,133969.0
2019-04-01 09:30:00,145.25,145.55,144.92,145.21,32443.0,145.25,145.55,144.92,145.21,32443.0
2019-04-01 09:40:00,145.28,145.32,144.62,144.8,14759.0,145.28,145.32,144.62,144.8,14759.0
2019-04-01 09:50:00,144.77,145.09,144.48,144.61,35323.0,144.77,145.09,144.48,144.61,35323.0
2019-04-01 10:00:00,144.64,144.92,144.47,144.47,23516.0,144.64,144.92,144.47,144.47,23516.0
2019-04-01 10:10:00,144.4,145.0,144.31,145.0,13648.0,144.4,145.0,144.31,145.0,13648.0
2019-04-01 10:20:00,144.97,145.16,144.56,144.56,9626.0,144.97,145.16,144.56,144.56,9626.0
2019-04-01 10:30:00,144.6,144.99,144.48,144.99,13615.0,144.6,144.99,144.48,144.99,13615.0
2019-04-01 10:40:00,145.04,145.22,144.97,144.97,11069.0,145.04,145.22,144.97,144.97,11069.0
2019-04-01 10:50:00,144.92,145.26,144.86,145.22,16569.0,144.92,145.26,144.86,145.22,16569.0
2019-04-01 11:00:00,145.23,145.54,145.18,145.48,10113.0,145.23,145.54,145.18,145.48,10113.0
2019-04-01 11:10:00,145.52,145.6,145.39,145.46,14699.0,145.52,145.6,145.39,145.46,14699.0
2019-04-01 11:20:00,145.43,145.45,145.23,145.3,18784.0,145.43,145.45,145.23,145.3,18784.0
2019-04-01 11:30:00,145.24,145.24,144.87,145.04,10227.0,145.24,145.24,144.87,145.04,10227.0
2019-04-01 11:40:00,145.02,145.03,144.71,144.78,10869.0,145.02,145.03,144.71,144.78,10869.0
2019-04-01 11:50:00,144.79,144.98,144.75,144.92,13874.0,144.79,144.98,144.75,144.92,13874.0
2019-04-01 12:00:00,144.93,145.13,144.91,145.13,9434.0,144.93,145.13,144.91,145.13,9434.0
2019-04-01 12:10:00,145.17,145.41,145.11,145.41,8565.0,145.17,145.41,145.11,145.41,8565.0
2019-04-01 12:20:00,145.42,145.42,145.2,145.23,6853.0,145.42,145.42,145.2,145.23,6853.0
2019-04-01 12:30:00,145.21,145.21,145.03,145.09,2707.0,145.21,145.21,145.03,145.09,2707.0
2019-04-01 12:40:00,145.08,145.17,144.85,144.87,12822.0,145.08,145.17,144.85,144.87,12822.0
2019-04-01 12:50:00,144.91,145.02,144.83,144.93,9827.0,144.91,145.02,144.83,144.93,9827.0
2019-04-01 13:00:00,144.99,145.02,144.85,144.91,14476.0,144.99,145.02,144.85,144.91,14476.0
2019-04-01 13:10:00,144.9,144.96,144.82,144.85,25749.0,144.9,144.96,144.82,144.85,25749.0
2019-04-01 13:20:00,144.83,144.89,144.74,144.85,7081.0,144.83,144.89,144.74,144.85,7081.0
2019-04-01 13:30:00,144.86,144.92,144.76,144.86,12511.0,144.86,144.92,144.76,144.86,12511.0
2019-04-01 13:40:00,144.84,144.84,144.73,144.73,4060.0,144.84,144.84,144.73,144.73,4060.0
2019-04-01 13:50:00,144.75,144.89,144.75,144.88,8213.0,144.75,144.89,144.75,144.88,8213.0
2019-04-01 14:00:00,144.9,144.93,144.72,144.86,15707.0,144.9,144.93,144.72,144.86,15707.0
2019-04-01 14:10:00,144.86,144.88,144.8,144.83,5620.0,144.86,144.88,144.8,144.83,5620.0
2019-04-01 14:20:00,144.77,144.79,144.67,144.68,8373.0,144.77,144.79,144.67,144.68,8373.0
2019-04-01 14:30:00,144.66,144.66,144.49,144.63,9941.0,144.66,144.66,144.49,144.63,9941.0
2019-04-01 14:40:00,144.64,144.68,144.6,144.61,14484.0,144.64,144.68,144.6,144.61,14484.0
2019-04-01 14:50:00,144.6,144.75,144.57,144.71,12079.0,144.6,144.75,144.57,144.71,12079.0
2019-04-01 15:00:00,144.68,144.7,144.52,144.6,13864.0,144.68,144.7,144.52,144.6,13864.0
2019-04-01 15:10:00,144.58,144.63,144.54,144.62,19956.0,144.58,144.63,144.54,144.62,19956.0
2019-04-01 15:20:00,144.64,144.69,144.59,144.6,17329.0,144.64,144.69,144.59,144.6,17329.0
2019-04-01 15:30:00,144.61,144.65,144.52,144.53,15386.0,144.61,144.65,144.52,144.53,15386.0
2019-04-01 15:40:00,144.54,144.58,144.3,144.31,33494.0,144.54,144.58,144.3,144.31,33494.0
2019-04-01 15:50:00,144.31,144.63,144.28,144.32,78821.0,144.31,144.63,144.28,144.32,78821.0
2019-04-02 09:30:00,144.24,144.58,144.1,144.47,12379.0,144.24,144.58,144.1,144.47,12379.0
2019-04-02 09:40:00,144.42,144.48,143.84,144.07,22063.0,144.42,144.48,143.84,144.07,22063.0
2019-04-02 09:50:00,144.13,144.64,144.08,144.64,20741.0,144.13,144.64,144.08,144.64,20741.0
2019-04-02 10:00:00,144.59,144.59,144.04,144.19,5316.0,144.59,144.59,144.04,144.19,5316.0
2019-04-02 10:10:00,144.12,144.44,144.08,144.41,12568.0,144.12,144.44,144.08,144.41,12568.0
2019-04-02 10:20:00,144.38,144.45,144.28,144.44,11783.0,144.38,144.45,144.28,144.44,11783.0
2019-04-02 10:30:00,144.4,144.43,144.25,144.33,4982.0,144.4,144.43,144.25,144.33,4982.0
2019-04-02 10:40:00,144.29,144.44,144.29,144.34,10358.0,144.29,144.44,144.29,144.34,10358.0
2019-04-02 10:50:00,144.34,144.5,144.25,144.41,20737.0,144.34,144.5,144.25,144.41,20737.0
2019-04-02 11:00:00,144.36,144.44,144.1,144.13,8547.0,144.36,144.44,144.1,144.13,8547.0
2019-04-02 11:10:00,144.14,144.3,144.08,144.27,5739.0,144.14,144.3,144.08,144.27,5739.0
2019-04-02 11:20:00,144.28,144.42,144.22,144.42,8609.0,144.28,144.42,144.22,144.42,8609.0
2019-04-02 11:30:00,144.42,144.44,144.31,144.31,3413.0,144.42,144.44,144.31,144.31,3413.0
2019-04-02 11:40:00,144.31,144.41,144.27,144.35,5340.0,144.31,144.41,144.27,144.35,5340.0
2019-04-02 11:50:00,144.37,144.44,144.31,144.4,32435.0,144.37,144.44,144.31,144.4,32435.0
2019-04-02 12:00:00,144.4,144.43,144.31,144.31,21617.0,144.4,144.43,144.31,144.31,21617.0
2019-04-02 12:10:00,144.31,144.47,144.31,144.39,30329.0,144.31,144.47,144.31,144.39,30329.0
2019-04-02 12:20:00,144.42,144.47,144.31,144.37,10792.0,144.42,144.47,144.31,144.37,10792.0
2019-04-02 12:30:00,144.36,144.46,144.26,144.35,7685.0,144.36,144.46,144.26,144.35,7685.0
2019-04-02 12:40:00,144.33,144.45,144.29,144.45,6857.0,144.33,144.45,144.29,144.45,6857.0
2019-04-02 12:50:00,144.45,144.45,144.38,144.41,10249.0,144.45,144.45,144.38,144.41,10249.0
2019-04-02 13:00:00,144.42,144.45,144.25,144.38,6055.0,144.42,144.45,144.25,144.38,6055.0
2019-04-02 13:10:00,144.41,144.59,144.35,144.52,7405.0,144.41,144.59,144.35,144.52,7405.0
2019-04-02 13:20:00,144.5,144.6,144.49,144.59,12685.0,144.5,144.6,144.49,144.59,12685.0
2019-04-02 13:30:00,144.58,144.69,144.52,144.68,10303.0,144.58,144.69,144.52,144.68,10303.0
2019-04-02 13:40:00,144.66,144.69,144.58,144.64,6585.0,144.66,144.69,144.58,144.64,6585.0
2019-04-02 13:50:00,144.64,144.69,144.56,144.57,14542.0,144.64,144.69,144.56,144.57,14542.0
2019-04-02 14:00:00,144.59,144.59,144.47,144.5,8595.0,144.59,144.59,144.47,144.5,8595.0
2019-04-02 14:10:00,144.5,144.56,144.39,144.56,12696.0,144.5,144.56,144.39,144.56,12696.0
2019-04-02 14:20:00,144.56,144.56,144.4,144.42,8563.0,144.56,144.56,144.4,144.42,8563.0
2019-04-02 14:30:00,144.39,144.6,144.39,144.52,6605.0,144.39,144.6,144.39,144.52,6605.0
2019-04-02 14:40:00,144.5,144.54,144.45,144.48,5996.0,144.5,144.54,144.45,144.48,5996.0
2019-04-02 14:50:00,144.48,144.67,144.48,144.65,11020.0,144.48,144.67,144.48,144.65,11020.0
2019-04-02 15:00:00,144.7,144.78,144.66,144.67,8005.0,144.7,144.78,144.66,144.67,8005.0
2019-04-02 15:10:00,144.75,144.97,144.69,144.96,25229.0,144.75,144.97,144.69,144.96,25229.0
2019-04-02 15:20:00,144.96,144.96,144.71,144.71,17959.0,144.96,144.96,144.71,144.71,17959.0
2019-04-02 15:30:00,144.7,144.7,144.58,144.59,19483.0,144.7,144.7,144.58,144.59,19483.0
2019-04-02 15:40:00,144.59,144.62,144.47,144.5,22884.0,144.59,144.62,144.47,144.5,22884.0
2019-04-02 15:50:00,144.5,144.51,144.24,144.29,78559.0,144.5,144.51,144.24,144.29,78559.0
2019-04-03 09:30:00,145.26,145.35,144.58,144.85,71828.0,145.26,145.35,144.58,144.85,71828.0
2019-04-03 09:40:00,144.72,145.28,144.69,145.0,37570.0,144.72,145.28,144.69,145.0,37570.0
2019-04-03 09:50:00,145.07,145.23,144.96,145.0,24755.0,145.07,145.23,144.96,145.0,24755.0
2019-04-03 10:00:00,144.95,144.95,144.59,144.82,12314.0,144.95,144.95,144.59,144.82,12314.0
2019-04-03 10:10:00,144.81,145.03,144.7,145.0,8114.0,144.81,145.03,144.7,145.0,8114.0
2019-04-03 10:20:00,144.98,144.98,144.72,144.95,16853.0,144.98,144.98,144.72,144.95,16853.0
2019-04-03 10:30:00,144.95,145.02,144.88,145.02,18333.0,144.95,145.02,144.88,145.02,18333.0
2019-04-03 10:40:00,145.01,145.02,144.86,144.86,9800.0,145.01,145.02,144.86,144.86,9800.0
2019-04-03 10:50:00,144.83,144.99,144.81,144.95,11506.0,144.83,144.99,144.81,144.95,11506.0
2019-04-03 11:00:00,144.98,145.25,144.95,145.22,23492.0,144.98,145.25,144.95,145.22,23492.0
2019-04-03 11:10:00,145.26,145.43,145.04,145.24,15662.0,145.26,145.43,145.04,145.24,15662.0
2019-04-03 11:20:00,145.24,145.31,145.04,145.24,12052.0,145.24,145.31,145.04,145.24,12052.0
2019-04-03 11:30:00,145.24,145.28,145.07,145.16,11453.0,145.24,145.28,145.07,145.16,11453.0
2019-04-03 11:40:00,145.15,145.19,145.01,145.04,11110.0,145.15,145.19,145.01,145.04,11110.0
2019-04-03 11:50:00,145.07,145.21,145.05,145.19,8435.0,145.07,145.21,145.05,145.19,8435.0
2019-04-03 12:00:00,145.18,145.18,145.06,145.1,9108.0,145.18,145.18,145.06,145.1,9108.0
2019-04-03 12:10:00,145.11,145.61,145.03,145.61,66273.0,145.11,145.61,145.03,145.61,66273.0
2019-04-03 12:20:00,145.57,145.72,145.36,145.68,39582.0,145.57,145.72,145.36,145.68,39582.0
2019-04-03 12:30:00,145.62,145.62,145.4,145.58,99984.0,145.62,145.62,145.4,145.58,99984.0
2019-04-03 12:40:00,145.59,145.63,145.48,145.62,8710.0,145.59,145.63,145.48,145.62,8710.0
2019-04-03 12:50:00,145.61,145.64,145.42,145.61,8618.0,145.61,145.64,145.42,145.61,8618.0
2019-04-03 13:00:00,145.62,145.63,145.47,145.47,13208.0,145.62,145.63,145.47,145.47,13208.0
2019-04-03 13:10:00,145.5,145.57,145.39,145.49,11757.0,145.5,145.57,145.39,145.49,11757.0
2019-04-03 13:20:00,145.47,145.52,145.37,145.48,7104.0,145.47,145.52,145.37,145.48,7104.0
2019-04-03 13:30:00,145.46,145.53,145.35,145.51,6870.0,145.46,145.53,145.35,145.51,6870.0
2019-04-03 13:40:00,145.5,145.58,145.44,145.48,15758.0,145.5,145.58,145.44,145.48,15758.0
2019-04-03 13:50:00,145.47,145.47,145.23,145.27,14350.0,145.47,145.47,145.23,145.27,14350.0
2019-04-03 14:00:00,145.23,145.29,145.06,145.29,5276.0,145.23,145.29,145.06,145.29,5276.0
2019-04-03 14:10:00,145.29,145.31,145.14,145.25,18766.0,145.29,145.31,145.14,145.25,18766.0
2019-04-03 14:20:00,145.26,145.32,145.16,145.2,44607.0,145.26,145.32,145.16,145.2,44607.0
2019-04-03 14:30:00,145.17,145.28,145.11,145.11,59129.0,145.17,145.28,145.11,145.11,59129.0
2019-04-03 14:40:00,145.17,145.23,144.9,144.98,18473.0,145.17,145.23,144.9,144.98,18473.0
2019-04-03 14:50:00,144.98,145.05,144.92,144.97,53819.0,144.98,145.05,144.92,144.97,53819.0
2019-04-03 15:00:00,144.95,145.0,144.64,144.64,11696.0,144.95,145.0,144.64,144.64,11696.0
2019-04-03 15:10:00,144.59,144.59,144.3,144.31,21197.0,144.59,144.59,144.3,144.31,21197.0
2019-04-03 15:20:00,144.3,144.64,144.24,144.62,63240.0,144.3,144.64,144.24,144.62,63240.0
2019-04-03 15:30:00,144.59,144.81,144.58,144.8,78583.0,144.59,144.81,144.58,144.8,78583.0
2019-04-03 15:40:00,144.79,144.85,144.74,144.8,50461.0,144.79,144.85,144.74,144.8,50461.0
2019-04-03 15:50:00,144.8,144.85,144.04,144.42,312574.0,144.8,144.85,144.04,144.42,312574.0
2019-04-04 09:30:00,144.84,144.84,143.74,143.77,11777.0,144.84,144.84,143.74,143.77,11777.0
2019-04-04 09:40:00,143.78,144.23,143.78,143.87,9669.0,143.78,144.23,143.78,143.87,9669.0
2019-04-04 09:50:00,143.84,143.88,143.31,143.46,29795.0,143.84,143.88,143.31,143.46,29795.0
2019-04-04 10:00:00,143.42,143.87,143.42,143.68,17524.0,143.42,143.87,143.42,143.68,17524.0
2019-04-04 10:10:00,143.61,143.83,143.55,143.57,22524.0,143.61,143.83,143.55,143.57,22524.0
2019-04-04 10:20:00,143.55,143.64,143.15,143.15,16852.0,143.55,143.64,143.15,143.15,16852.0
2019-04-04 10:30:00,143.11,143.24,142.81,142.81,10347.0,143.11,143.24,142.81,142.81,10347.0
2019-04-04 10:40:00,142.93,143.04,142.82,142.88,5441.0,142.93,143.04,142.82,142.88,5441.0
2019-04-04 10:50:00,142.84,142.98,142.68,142.68,9751.0,142.84,142.98,142.68,142.68,9751.0
2019-04-04 11:00:00,142.63,142.89,142.5,142.82,11926.0,142.63,142.89,142.5,142.82,11926.0
2019-04-04 11:10:00,142.82,142.82,141.97,142.13,29640.0,142.82,142.82,141.97,142.13,29640.0
2019-04-04 11:20:00,142.1,142.56,141.98,142.5,162564.0,142.1,142.56,141.98,142.5,162564.0
2019-04-04 11:30:00,142.5,142.53,142.27,142.34,18525.0,142.5,142.53,142.27,142.34,18525.0
2019-04-04 11:40:00,142.37,142.41,142.1,142.13,9136.0,142.37,142.41,142.1,142.13,9136.0
2019-04-04 11:50:00,142.12,142.2,142.07,142.09,9300.0,142.12,142.2,142.07,142.09,9300.0
2019-04-04 12:00:00,142.05,142.1,141.93,141.97,5878.0,142.05,142.1,141.93,141.97,5878.0
2019-04-04 12:10:00,141.96,141.97,141.57,141.64,87109.0,141.96,141.97,141.57,141.64,87109.0
2019-04-04 12:20:00,141.6,141.78,141.57,141.59,9304.0,141.6,141.78,141.57,141.59,9304.0
2019-04-04 12:30:00,141.57,141.69,141.44,141.5,26785.0,141.57,141.69,141.44,141.5,26785.0
2019-04-04 12:40:00,141.5,141.62,141.07,141.11,74357.0,141.5,141.62,141.07,141.11,74357.0
2019-04-04 12:50:00,141.13,141.18,140.88,140.96,18549.0,141.13,141.18,140.88,140.96,18549.0
2019-04-04 13:00:00,141.0,141.21,140.95,141.19,27583.0,141.0,141.21,140.95,141.19,27583.0
2019-04-04 13:10:00,141.2,141.48,141.05,141.48,25038.0,141.2,141.48,141.05,141.48,25038.0
2019-04-04 13:20:00,141.44,141.61,141.43,141.47,8340.0,141.44,141.61,141.43,141.47,8340.0
2019-04-04 13:30:00,141.48,141.65,141.46,141.59,8693.0,141.48,141.65,141.46,141.59,8693.0
2019-04-04 13:40:00,141.61,141.64,141.44,141.51,10902.0,141.61,141.64,141.44,141.51,10902.0
2019-04-04 13:50:00,141.55,141.76,141.34,141.54,107423.0,141.55,141.76,141.34,141.54,107423.0
2019-04-04 14:00:00,141.51,141.63,141.46,141.49,10524.0,141.51,141.63,141.46,141.49,10524.0
2019-04-04 14:10:00,141.47,141.48,141.37,141.41,20008.0,141.47,141.48,141.37,141.41,20008.0
2019-04-04 14:20:00,141.4,141.47,141.38,141.43,16486.0,141.4,141.47,141.38,141.43,16486.0
2019-04-04 14:30:00,141.38,141.5,141.36,141.44,13182.0,141.38,141.5,141.36,141.44,13182.0
2019-04-04 14:40:00,141.44,141.63,141.4,141.6,26802.0,141.44,141.63,141.4,141.6,26802.0
2019-04-04 14:50:00,141.61,141.72,141.51,141.65,116033.0,141.61,141.72,141.51,141.65,116033.0
2019-04-04 15:00:00,141.64,141.66,141.42,141.49,48398.0,141.64,141.66,141.42,141.49,48398.0
2019-04-04 15:10:00,141.53,141.6,141.45,141.56,29286.0,141.53,141.6,141.45,141.56,29286.0
2019-04-04 15:20:00,141.58,141.58,141.36,141.39,30260.0,141.58,141.58,141.36,141.39,30260.0
2019-04-04 15:30:00,141.41,141.93,141.39,141.93,111901.0,141.41,141.93,141.39,141.93,111901.0
2019-04-04 15:40:00,141.94,141.94,141.69,141.82,57400.0,141.94,141.94,141.69,141.82,57400.0
2019-04-04 15:50:00,141.84,142.33,141.84,142.22,132264.0,141.84,142.33,141.84,142.22,132264.0
2019-04-05 09:30:00,142.75,143.34,142.21,143.34,14402.0,142.75,143.34,142.21,143.34,14402.0
2019-04-05 09:40:00,143.45,143.45,143.19,143.23,8344.0,143.45,143.45,143.19,143.23,8344.0
2019-04-05 09:50:00,143.31,143.6,143.15,143.6,12003.0,143.31,143.6,143.15,143.6,12003.0
2019-04-05 10:00:00,143.65,144.05,143.6,143.91,34133.0,143.65,144.05,143.6,143.91,34133.0
2019-04-05 10:10:00,143.88,143.93,143.51,143.85,345011.0,143.88,143.93,143.51,143.85,345011.0
2019-04-05 10:20:00,143.8,144.31,143.8,144.08,19013.0,143.8,144.31,143.8,144.08,19013.0
2019-04-05 10:30:00,144.13,144.33,144.05,144.33,10471.0,144.13,144.33,144.05,144.33,10471.0
2019-04-05 10:40:00,144.34,144.35,143.97,144.02,6163.0,144.34,144.35,143.97,144.02,6163.0
2019-04-05 10:50:00,144.01,144.2,143.96,144.07,8885.0,144.01,144.2,143.96,144.07,8885.0
2019-04-05 11:00:00,144.08,144.34,143.98,144.18,6021.0,144.08,144.34,143.98,144.18,6021.0
2019-04-05 11:10:00,144.21,144.41,144.11,144.31,8524.0,144.21,144.41,144.11,144.31,8524.0
2019-04-05 11:20:00,144.26,144.58,144.26,144.55,5577.0,144.26,144.58,144.26,144.55,5577.0
2019-04-05 11:30:00,144.51,144.64,144.3,144.64,5704.0,144.51,144.64,144.3,144.64,5704.0
2019-04-05 11:40:00,144.63,144.66,144.33,144.36,5053.0,144.63,144.66,144.33,144.36,5053.0
2019-04-05 11:50:00,144.4,144.66,144.33,144.47,4000.0,144.4,144.66,144.33,144.47,4000.0
2019-04-05 12:00:00,144.45,144.46,144.29,144.41,6906.0,144.45,144.46,144.29,144.41,6906.0
2019-04-05 12:10:00,144.45,144.53,144.43,144.44,7586.0,144.45,144.53,144.43,144.44,7586.0
2019-04-05 12:20:00,144.45,144.53,144.36,144.44,20347.0,144.45,144.53,144.36,144.44,20347.0
2019-04-05 12:30:00,144.44,144.54,144.3,144.34,6251.0,144.44,144.54,144.3,144.34,6251.0
2019-04-05 12:40:00,144.28,144.44,144.21,144.36,6303.0,144.28,144.44,144.21,144.36,6303.0
2019-04-05 12:50:00,144.35,144.43,144.32,144.37,3625.0,144.35,144.43,144.32,144.37,3625.0
2019-04-05 13:00:00,144.36,144.42,144.31,144.34,4361.0,144.36,144.42,144.31,144.34,4361.0
2019-04-05 13:10:00,144.37,144.43,144.32,144.43,4376.0,144.37,144.43,144.32,144.43,4376.0
2019-04-05 13:20:00,144.38,144.53,144.38,144.4,2766.0,144.38,144.53,144.38,144.4,2766.0
2019-04-05 13:30:00,144.42,144.44,144.3,144.33,5975.0,144.42,144.44,144.3,144.33,5975.0
2019-04-05 13:40:00,144.29,144.34,144.2,144.27,5217.0,144.29,144.34,144.2,144.27,5217.0
2019-04-05 13:50:00,144.26,144.35,144.23,144.31,153690.0,144.26,144.35,144.23,144.31,153690.0
2019-04-05 14:00:00,144.28,144.39,144.23,144.39,10121.0,144.28,144.39,144.23,144.39,10121.0
2019-04-05 14:10:00,144.42,144.42,144.25,144.26,5145.0,144.42,144.42,144.25,144.26,5145.0
2019-04-05 14:20:00,144.26,144.26,144.11,144.12,4695.0,144.26,144.26,144.11,144.12,4695.0
2019-04-05 14:30:00,144.1,144.1,143.98,144.05,5810.0,144.1,144.1,143.98,144.05,5810.0
2019-04-05 14:40:00,144.08,144.11,143.98,144.0,5283.0,144.08,144.11,143.98,144.0,5283.0
2019-04-05 14:50:00,143.99,144.0,143.63,143.74,24579.0,143.99,144.0,143.63,143.74,24579.0
2019-04-05 15:00:00,143.72,143.87,143.72,143.77,8262.0,143.72,143.87,143.72,143.77,8262.0
2019-04-05 15:10:00,143.73,144.08,143.68,144.04,16780.0,143.73,144.08,143.68,144.04,16780.0
2019-04-05 15:20:00,144.11,144.34,144.09,144.34,10713.0,144.11,144.34,144.09,144.34,10713.0
2019-04-05 15:30:00,144.38,144.41,144.2,144.38,14771.0,144.38,144.41,144.2,144.38,14771.0
2019-04-05 15:40:00,144.38,144.56,144.27,144.36,39996.0,144.38,144.56,144.27,144.36,39996.0
2019-04-05 15:50:00,144.34,144.36,144.07,144.28,115103.0,144.34,144.36,144.07,144.28,115103.0
2019-04-08 09:30:00,144.33,144.33,143.15,143.36,202635.0,144.33,144.33,143.15,143.36,202635.0
2019-04-08 09:40:00,143.16,143.3,141.88,142.94,12799.0,143.16,143.3,141.88,142.94,12799.0
2019-04-08 09:50:00,142.92,142.97,142.5,142.65,2500.0,142.92,142.97,142.5,142.65,2500.0
2019-04-08 10:00:00,142.7,142.89,142.4,142.59,11098.0,142.7,142.89,142.4,142.59,11098.0
2019-04-08 10:10:00,142.68,142.69,142.35,142.45,7177.0,142.68,142.69,142.35,142.45,7177.0
2019-04-08 10:20:00,142.47,142.59,142.3,142.3,5390.0,142.47,142.59,142.3,142.3,5390.0
2019-04-08 10:30:00,142.28,143.0,142.28,142.91,9912.0,142.28,143.0,142.28,142.91,9912.0
2019-04-08 10:40:00,142.91,143.18,142.78,143.11,8985.0,142.91,143.18,142.78,143.11,8985.0
2019-04-08 10:50:00,143.13,143.33,143.02,143.28,4324.0,143.13,143.33,143.02,143.28,4324.0
2019-04-08 11:00:00,143.21,143.24,142.93,142.97,10475.0,143.21,143.24,142.93,142.97,10475.0
2019-04-08 11:10:00,142.96,143.28,142.9,143.28,7069.0,142.96,143.28,142.9,143.28,7069.0
2019-04-08 11:20:00,143.31,143.54,143.15,143.52,4485.0,143.31,143.54,143.15,143.52,4485.0
2019-04-08 11:30:00,143.5,143.54,143.23,143.28,4104.0,143.5,143.54,143.23,143.28,4104.0
2019-04-08 11:40:00,143.28,143.39,143.24,143.29,3200.0,143.28,143.39,143.24,143.29,3200.0
2019-04-08 11:50:00,143.24,143.29,143.0,143.02,4221.0,143.24,143.29,143.0,143.02,4221.0
2019-04-08 12:00:00,143.0,143.09,142.85,142.96,6814.0,143.0,143.09,142.85,142.96,6814.0
2019-04-08 12:10:00,142.97,143.02,142.87,142.95,5075.0,142.97,143.02,142.87,142.95,5075.0
2019-04-08 12:20:00,142.91,143.03,142.88,143.03,3100.0,142.91,143.03,142.88,143.03,3100.0
2019-04-08 12:30:00,143.03,143.28,142.99,143.28,4000.0,143.03,143.28,142.99,143.28,4000.0
2019-04-08 12:40:00,143.3,143.35,143.2,143.25,7208.0,143.3,143.35,143.2,143.25,7208.0
2019-04-08 12:50:00,143.26,143.36,143.23,143.31,4459.0,143.26,143.36,143.23,143.31,4459.0
2019-04-08 13:00:00,143.33,143.47,143.26,143.47,5381.0,143.33,143.47,143.26,143.47,5381.0
2019-04-08 13:10:00,143.47,143.65,143.44,143.64,5999.0,143.47,143.65,143.44,143.64,5999.0
2019-04-08 13:20:00,143.69,143.7,143.57,143.59,2870.0,143.69,143.7,143.57,143.59,2870.0
2019-04-08 13:30:00,143.58,143.67,143.47,143.47,7470.0,143.58,143.67,143.47,143.47,7470.0
2019-04-08 13:40:00,143.51,143.53,143.44,143.52,4613.0,143.51,143.53,143.44,143.52,4613.0
2019-04-08 13:50:00,143.59,143.77,143.5,143.77,7487.0,143.59,143.77,143.5,143.77,7487.0
2019-04-08 14:00:00,143.77,143.88,143.7,143.88,3298.0,143.77,143.88,143.7,143.88,3298.0
2019-04-08 14:10:00,143.88,143.88,143.68,143.71,5482.0,143.88,143.88,143.68,143.71,5482.0
2019-04-08 14:20:00,143.72,143.81,143.65,143.81,5454.0,143.72,143.81,143.65,143.81,5454.0
2019-04-08 14:30:00,143.85,143.94,143.82,143.84,4520.0,143.85,143.94,143.82,143.84,4520.0
2019-04-08 14:40:00,143.85,143.9,143.73,143.85,7671.0,143.85,143.9,143.73,143.85,7671.0
2019-04-08 14:50:00,143.87,143.89,143.82,143.84,2586.0,143.87,143.89,143.82,143.84,2586.0
2019-04-08 15:00:00,143.88,143.95,143.75,143.81,8186.0,143.88,143.95,143.75,143.81,8186.0
2019-04-08 15:10:00,143.81,143.92,143.79,143.92,6083.0,143.81,143.92,143.79,143.92,6083.0
2019-04-08 15:20:00,143.93,143.97,143.89,143.91,6686.0,143.93,143.97,143.89,143.91,6686.0
2019-04-08 15:30:00,143.9,143.97,143.82,143.95,10190.0,143.9,143.97,143.82,143.95,10190.0
2019-04-08 15:40:00,143.96,144.25,143.95,144.2,17217.0,143.96,144.25,143.95,144.2,17217.0
2019-04-08 15:50:00,144.18,144.19,143.92,144.04,46050.0,144.18,144.19,143.92,144.04,46050.0
2019-04-09 09:30:00,143.76,144.5,143.49,144.08,17228.0,143.76,144.5,143.49,144.08,17228.0
2019-04-09 09:40:00,144.08,144.47,143.92,144.02,86028.0,144.08,144.47,143.92,144.02,86028.0
2019-04-09 09:50:00,144.05,144.38,144.02,144.22,11429.0,144.05,144.38,144.02,144.22,11429.0
2019-04-09 10:00:00,144.15,144.18,143.86,144.06,12283.0,144.15,144.18,143.86,144.06,12283.0
2019-04-09 10:10:00,144.01,144.33,144.01,144.33,5300.0,144.01,144.33,144.01,144.33,5300.0
2019-04-09 10:20:00,144.34,144.4,144.24,144.3,5233.0,144.34,144.4,144.24,144.3,5233.0
2019-04-09 10:30:00,144.37,144.73,144.31,144.65,12682.0,144.37,144.73,144.31,144.65,12682.0
2019-04-09 10:40:00,144.69,144.72,144.42,144.69,6722.0,144.69,144.72,144.42,144.69,6722.0
2019-04-09 10:50:00,144.61,144.61,144.28,144.39,10800.0,144.61,144.61,144.28,144.39,10800.0
2019-04-09 11:00:00,144.38,144.63,144.38,144.47,6893.0,144.38,144.63,144.38,144.47,6893.0
2019-04-09 11:10:00,144.56,144.88,144.56,144.72,9943.0,144.56,144.88,144.56,144.72,9943.0
2019-04-09 11:20:00,144.75,144.95,144.75,144.8,8353.0,144.75,144.95,144.75,144.8,8353.0
2019-04-09 11:30:00,144.81,144.92,144.77,144.81,5452.0,144.81,144.92,144.77,144.81,5452.0
2019-04-09 11:40:00,144.79,144.98,144.77,144.98,5143.0,144.79,144.98,144.77,144.98,5143.0
2019-04-09 11:50:00,145.0,145.06,144.89,144.89,5353.0,145.0,145.06,144.89,144.89,5353.0
2019-04-09 12:00:00,144.87,145.03,144.78,145.01,6454.0,144.87,145.03,144.78,145.01,6454.0
2019-04-09 12:10:00,145.0,145.13,144.97,145.04,8799.0,145.0,145.13,144.97,145.04,8799.0
2019-04-09 12:20:00,145.04,145.2,145.0,145.16,35062.0,145.04,145.2,145.0,145.16,35062.0
2019-04-09 12:30:00,145.17,145.22,145.1,145.17,7065.0,145.17,145.22,145.1,145.17,7065.0
2019-04-09 12:40:00,145.11,145.11,144.99,144.99,2700.0,145.11,145.11,144.99,144.99,2700.0
2019-04-09 12:50:00,144.97,144.98,144.76,144.81,4800.0,144.97,144.98,144.76,144.81,4800.0
2019-04-09 13:00:00,144.76,144.76,144.66,144.73,2440.0,144.76,144.76,144.66,144.73,2440.0
2019-04-09 13:10:00,144.71,144.76,144.55,144.61,6257.0,144.71,144.76,144.55,144.61,6257.0
2019-04-09 13:20:00,144.64,144.74,144.61,144.73,3004.0,144.64,144.74,144.61,144.73,3004.0
2019-04-09 13:30:00,144.67,144.75,144.6,144.7,3100.0,144.67,144.75,144.6,144.7,3100.0
2019-04-09 13:40:00,144.7,144.77,144.65,144.68,2157.0,144.7,144.77,144.65,144.68,2157.0
2019-04-09 13:50:00,144.75,144.77,144.63,144.72,4172.0,144.75,144.77,144.63,144.72,4172.0
2019-04-09 14:00:00,144.75,144.83,144.73,144.78,8212.0,144.75,144.83,144.73,144.78,8212.0
2019-04-09 14:10:00,144.76,144.79,144.65,144.74,6166.0,144.76,144.79,144.65,144.74,6166.0
2019-04-09 14:20:00,144.78,144.94,144.67,144.84,155335.0,144.78,144.94,144.67,144.84,155335.0
2019-04-09 14:30:00,144.82,144.93,144.81,144.86,8323.0,144.82,144.93,144.81,144.86,8323.0
2019-04-09 14:40:00,144.83,144.83,144.43,144.44,8482.0,144.83,144.83,144.43,144.44,8482.0
2019-04-09 14:50:00,144.44,144.56,144.25,144.25,143105.0,144.44,144.56,144.25,144.25,143105.0
2019-04-09 15:00:00,144.26,144.36,144.23,144.33,5600.0,144.26,144.36,144.23,144.33,5600.0
2019-04-09 15:10:00,144.31,144.32,144.17,144.24,8047.0,144.31,144.32,144.17,144.24,8047.0
2019-04-09 15:20:00,144.24,144.26,144.11,144.24,8918.0,144.24,144.26,144.11,144.24,8918.0
2019-04-09 15:30:00,144.26,144.43,144.25,144.39,13058.0,144.26,144.43,144.25,144.39,13058.0
2019-04-09 15:40:00,144.41,144.41,144.23,144.34,22384.0,144.41,144.41,144.23,144.34,22384.0
2019-04-09 15:50:00,144.36,144.37,144.03,144.32,67476.0,144.36,144.37,144.03,144.32,67476.0
2019-04-10 09:30:00,144.87,145.68,144.39,144.61,19488.0,144.87,145.68,144.39,144.61,19488.0
2019-04-10 09:40:00,144.8,144.9,144.68,144.84,27939.0,144.8,144.9,144.68,144.84,27939.0
2019-04-10 09:50:00,144.84,145.25,144.67,145.23,128945.0,144.84,145.25,144.67,145.23,128945.0
2019-04-10 10:00:00,145.22,145.3,145.05,145.13,41438.0,145.22,145.3,145.05,145.13,41438.0
2019-04-10 10:10:00,145.13,145.74,145.13,145.74,18802.0,145.13,145.74,145.13,145.74,18802.0
2019-04-10 10:20:00,145.78,145.78,145.47,145.6,15641.0,145.78,145.78,145.47,145.6,15641.0
2019-04-10 10:30:00,145.6,145.8,145.58,145.8,12159.0,145.6,145.8,145.58,145.8,12159.0
2019-04-10 10:40:00,145.77,145.93,145.77,145.87,9829.0,145.77,145.93,145.77,145.87,9829.0
2019-04-10 10:50:00,145.86,145.89,145.63,145.67,23485.0,145.86,145.89,145.63,145.67,23485.0
2019-04-10 11:00:00,145.7,146.04,145.7,146.03,55087.0,145.7,146.04,145.7,146.03,55087.0
2019-04-10 11:10:00,146.04,146.1,145.9,146.0,20152.0,146.04,146.1,145.9,146.0,20152.0
2019-04-10 11:20:00,145.96,146.01,145.7,145.7,22590.0,145.96,146.01,145.7,145.7,22590.0
2019-04-10 11:30:00,145.72,145.81,145.64,145.69,20738.0,145.72,145.81,145.64,145.69,20738.0
2019-04-10 11:40:00,145.66,145.67,145.38,145.45,8875.0,145.66,145.67,145.38,145.45,8875.0
2019-04-10 11:50:00,145.47,145.48,145.33,145.42,5494.0,145.47,145.48,145.33,145.42,5494.0
2019-04-10 12:00:00,145.43,145.5,145.31,145.36,7928.0,145.43,145.5,145.31,145.36,7928.0
2019-04-10 12:10:00,145.38,145.41,145.22,145.3,10617.0,145.38,145.41,145.22,145.3,10617.0
2019-04-10 12:20:00,145.3,145.47,145.3,145.44,5000.0,145.3,145.47,145.3,145.44,5000.0
2019-04-10 12:30:00,145.47,145.53,145.43,145.48,5400.0,145.47,145.53,145.43,145.48,5400.0
2019-04-10 12:40:00,145.48,145.56,145.47,145.5,5815.0,145.48,145.56,145.47,145.5,5815.0
2019-04-10 12:50:00,145.5,145.7,145.5,145.62,5201.0,145.5,145.7,145.5,145.62,5201.0
2019-04-10 13:00:00,145.62,145.64,145.48,145.52,10850.0,145.62,145.64,145.48,145.52,10850.0
2019-04-10 13:10:00,145.52,145.58,145.52,145.56,2479.0,145.52,145.58,145.52,145.56,2479.0
2019-04-10 13:20:00,145.6,145.6,145.4,145.45,10085.0,145.6,145.6,145.4,145.45,10085.0
2019-04-10 13:30:00,145.48,145.54,145.38,145.48,7049.0,145.48,145.54,145.38,145.48,7049.0
2019-04-10 13:40:00,145.48,145.54,145.29,145.33,7950.0,145.48,145.54,145.29,145.33,7950.0
2019-04-10 13:50:00,145.34,145.4,145.29,145.3,117603.0,145.34,145.4,145.29,145.3,117603.0
2019-04-10 14:00:00,145.31,145.45,145.3,145.4,8098.0,145.31,145.45,145.3,145.4,8098.0
2019-04-10 14:10:00,145.33,145.36,145.06,145.1,8378.0,145.33,145.36,145.06,145.1,8378.0
2019-04-10 14:20:00,145.05,145.05,144.84,145.02,10951.0,145.05,145.05,144.84,145.02,10951.0
2019-04-10 14:30:00,145.01,145.1,144.93,145.05,6224.0,145.01,145.1,144.93,145.05,6224.0
2019-04-10 14:40:00,145.04,145.27,145.04,145.27,13027.0,145.04,145.27,145.04,145.27,13027.0
2019-04-10 14:50:00,145.3,145.4,145.18,145.24,21734.0,145.3,145.4,145.18,145.24,21734.0
2019-04-10 15:00:00,145.24,145.45,145.2,145.35,14575.0,145.24,145.45,145.2,145.35,14575.0
2019-04-10 15:10:00,145.35,145.38,145.06,145.17,23848.0,145.35,145.38,145.06,145.17,23848.0
2019-04-10 15:20:00,145.15,145.2,145.07,145.17,23745.0,145.15,145.2,145.07,145.17,23745.0
2019-04-10 15:30:00,145.16,145.16,145.04,145.04,24381.0,145.16,145.16,145.04,145.04,24381.0
2019-04-10 15:40:00,145.04,145.12,144.92,144.94,23416.0,145.04,145.12,144.92,144.94,23416.0
2019-04-10 15:50:00,144.96,145.0,144.6,144.82,163720.0,144.96,145.0,144.6,144.82,163720.0
2019-04-11 09:30:00,144.85,144.85,143.86,144.2,22390.0,144.85,144.85,143.86,144.2,22390.0
2019-04-11 09:40:00,144.1,144.19,143.69,143.84,7866.0,144.1,144.19,143.69,143.84,7866.0
2019-04-11 09:50:00,143.93,143.96,143.36,143.69,9011.0,143.93,143.96,143.36,143.69,9011.0
2019-04-11 10:00:00,143.66,143.9,143.65,143.72,9253.0,143.66,143.9,143.65,143.72,9253.0
2019-04-11 10:10:00,143.68,143.8,143.33,143.8,158297.0,143.68,143.8,143.33,143.8,158297.0
2019-04-11 10:20:00,143.74,143.8,143.51,143.77,10029.0,143.74,143.8,143.51,143.77,10029.0
2019-04-11 10:30:00,143.74,143.74,143.4,143.47,8482.0,143.74,143.74,143.4,143.47,8482.0
2019-04-11 10:40:00,143.44,143.6,143.4,143.44,6268.0,143.44,143.6,143.4,143.44,6268.0
2019-04-11 10:50:00,143.39,143.63,143.33,143.55,37671.0,143.39,143.63,143.33,143.55,37671.0
2019-04-11 11:00:00,143.55,143.79,143.55,143.71,10600.0,143.55,143.79,143.55,143.71,10600.0
2019-04-11 11:10:00,143.72,143.86,143.65,143.86,6632.0,143.72,143.86,143.65,143.86,6632.0
2019-04-11 11:20:00,143.9,144.2,143.88,144.13,5611.0,143.9,144.2,143.88,144.13,5611.0
2019-04-11 11:30:00,144.15,144.32,144.08,144.19,4472.0,144.15,144.32,144.08,144.19,4472.0
2019-04-11 11:40:00,144.12,144.12,143.9,143.92,4290.0,144.12,144.12,143.9,143.92,4290.0
2019-04-11 11:50:00,143.92,143.98,143.75,143.95,2608.0,143.92,143.98,143.75,143.95,2608.0
2019-04-11 12:00:00,143.95,144.02,143.94,144.01,3955.0,143.95,144.02,143.94,144.01,3955.0
2019-04-11 12:10:00,144.01,144.05,143.93,143.98,7593.0,144.01,144.05,143.93,143.98,7593.0
2019-04-11 12:20:00,143.93,144.01,143.83,143.83,6662.0,143.93,144.01,143.83,143.83,6662.0
2019-04-11 12:30:00,143.84,143.95,143.78,143.95,7612.0,143.84,143.95,143.78,143.95,7612.0
2019-04-11 12:40:00,143.92,144.01,143.89,143.98,4248.0,143.92,144.01,143.89,143.98,4248.0
2019-04-11 12:50:00,144.03,144.08,143.97,143.97,4804.0,144.03,144.08,143.97,143.97,4804.0
2019-04-11 13:00:00,143.97,144.06,143.89,143.97,6563.0,143.97,144.06,143.89,143.97,6563.0
2019-04-11 13:10:00,143.93,143.94,143.78,143.78,4290.0,143.93,143.94,143.78,143.78,4290.0
2019-04-11 13:20:00,143.8,143.85,143.63,143.68,9476.0,143.8,143.85,143.63,143.68,9476.0
2019-04-11 13:30:00,143.7,143.7,143.34,143.34,5331.0,143.7,143.7,143.34,143.34,5331.0
2019-04-11 13:40:00,143.36,143.36,143.15,143.15,13433.0,143.36,143.36,143.15,143.15,13433.0
2019-04-11 13:50:00,143.15,143.2,143.08,143.14,8115.0,143.15,143.2,143.08,143.14,8115.0
2019-04-11 14:00:00,143.15,143.2,143.06,143.14,9078.0,143.15,143.2,143.06,143.14,9078.0
2019-04-11 14:10:00,143.13,143.24,142.93,142.95,13079.0,143.13,143.24,142.93,142.95,13079.0
2019-04-11 14:20:00,142.9,143.02,142.83,142.84,10053.0,142.9,143.02,142.83,142.84,10053.0
2019-04-11 14:30:00,142.84,142.98,142.84,142.95,8154.0,142.84,142.98,142.84,142.95,8154.0
2019-04-11 14:40:00,142.95,143.04,142.95,142.99,12493.0,142.95,143.04,142.95,142.99,12493.0
2019-04-11 14:50:00,142.98,142.98,142.85,142.89,13632.0,142.98,142.98,142.85,142.89,13632.0
2019-04-11 15:00:00,142.88,143.01,142.88,142.98,15872.0,142.88,143.01,142.88,142.98,15872.0
2019-04-11 15:10:00,142.98,143.01,142.91,142.96,15873.0,142.98,143.01,142.91,142.96,15873.0
2019-04-11 15:20:00,142.95,142.97,142.76,142.76,21430.0,142.95,142.97,142.76,142.76,21430.0
2019-04-11 15:30:00,142.76,143.03,142.74,142.94,34301.0,142.76,143.03,142.74,142.94,34301.0
2019-04-11 15:40:00,142.94,143.17,142.92,143.17,40255.0,142.94,143.17,142.92,143.17,40255.0
2019-04-11 15:50:00,143.16,143.28,142.98,143.18,101905.0,143.16,143.28,142.98,143.18,101905.0
2019-04-12 09:30:00,143.9,143.95,143.44,143.62,21275.0,143.9,143.95,143.44,143.62,21275.0
2019-04-12 09:40:00,143.53,143.94,143.53,143.75,56184.0,143.53,143.94,143.53,143.75,56184.0
2019-04-12 09:50:00,143.9,144.43,143.79,144.43,5711.0,143.9,144.43,143.79,144.43,5711.0
2019-04-12 10:00:00,144.39,144.65,144.38,144.39,7549.0,144.39,144.65,144.38,144.39,7549.0
2019-04-12 10:10:00,144.42,144.56,144.25,144.56,5610.0,144.42,144.56,144.25,144.56,5610.0
2019-04-12 10:20:00,144.52,144.62,144.32,144.52,8620.0,144.52,144.62,144.32,144.52,8620.0
2019-04-12 10:30:00,144.57,144.61,144.27,144.27,7377.0,144.57,144.61,144.27,144.27,7377.0
2019-04-12 10:40:00,144.2,144.41,144.17,144.22,8334.0,144.2,144.41,144.17,144.22,8334.0
2019-04-12 10:50:00,144.21,144.28,144.0,144.08,3755.0,144.21,144.28,144.0,144.08,3755.0
2019-04-12 11:00:00,144.07,144.15,143.85,143.86,33149.0,144.07,144.15,143.85,143.86,33149.0
2019-04-12 11:10:00,143.89,143.89,143.66,143.67,38787.0,143.89,143.89,143.66,143.67,38787.0
2019-04-12 11:20:00,143.75,144.07,143.75,144.07,14439.0,143.75,144.07,143.75,144.07,14439.0
2019-04-12 11:30:00,144.03,144.24,144.02,144.13,4900.0,144.03,144.24,144.02,144.13,4900.0
2019-04-12 11:40:00,144.14,144.17,144.04,144.08,7188.0,144.14,144.17,144.04,144.08,7188.0
2019-04-12 11:50:00,144.09,144.18,143.95,144.1,10465.0,144.09,144.18,143.95,144.1,10465.0
2019-04-12 12:00:00,144.08,144.09,143.97,144.04,4400.0,144.08,144.09,143.97,144.04,4400.0
2019-04-12 12:10:00,144.0,144.15,143.97,144.07,7129.0,144.0,144.15,143.97,144.07,7129.0
2019-04-12 12:20:00,144.05,144.08,143.95,144.0,6100.0,144.05,144.08,143.95,144.0,6100.0
2019-04-12 12:30:00,143.99,144.01,143.81,143.89,5400.0,143.99,144.01,143.81,143.89,5400.0
2019-04-12 12:40:00,143.87,143.87,143.8,143.81,4641.0,143.87,143.87,143.8,143.81,4641.0
2019-04-12 12:50:00,143.82,143.97,143.8,143.89,4200.0,143.82,143.97,143.8,143.89,4200.0
2019-04-12 13:00:00,143.91,144.0,143.87,143.87,7448.0,143.91,144.0,143.87,143.87,7448.0
2019-04-12 13:10:00,143.86,144.0,143.83,144.0,6199.0,143.86,144.0,143.83,144.0,6199.0
2019-04-12 13:20:00,144.0,144.0,143.77,143.79,10136.0,144.0,144.0,143.77,143.79,10136.0
2019-04-12 13:30:00,143.81,143.86,143.71,143.73,4482.0,143.81,143.86,143.71,143.73,4482.0
2019-04-12 13:40:00,143.72,143.72,143.56,143.65,2535.0,143.72,143.72,143.56,143.65,2535.0
2019-04-12 13:50:00,143.66,143.7,143.48,143.48,6231.0,143.66,143.7,143.48,143.48,6231.0
2019-04-12 14:00:00,143.44,143.62,143.44,143.58,4698.0,143.44,143.62,143.44,143.58,4698.0
2019-04-12 14:10:00,143.61,143.62,143.25,143.26,7120.0,143.61,143.62,143.25,143.26,7120.0
2019-04-12 14:20:00,143.2,143.22,142.97,143.02,8755.0,143.2,143.22,142.97,143.02,8755.0
2019-04-12 14:30:00,143.04,143.11,142.87,142.9,8664.0,143.04,143.11,142.87,142.9,8664.0
2019-04-12 14:40:00,142.89,142.91,142.58,142.65,14107.0,142.89,142.91,142.58,142.65,14107.0
2019-04-12 14:50:00,142.64,142.69,142.45,142.63,12269.0,142.64,142.69,142.45,142.63,12269.0
2019-04-12 15:00:00,142.62,142.77,142.62,142.77,5750.0,142.62,142.77,142.62,142.77,5750.0
2019-04-12 15:10:00,142.77,142.79,142.65,142.65,6708.0,142.77,142.79,142.65,142.65,6708.0
2019-04-12 15:20:00,142.62,142.65,142.5,142.55,8493.0,142.62,142.65,142.5,142.55,8493.0
2019-04-12 15:30:00,142.54,142.69,142.46,142.64,20453.0,142.54,142.69,142.46,142.64,20453.0
2019-04-12 15:40:00,142.63,142.76,142.61,142.63,27080.0,142.63,142.76,142.61,142.63,27080.0
2019-04-12 15:50:00,142.64,142.64,142.35,142.51,66305.0,142.64,142.64,142.35,142.51,66305.0
2019-04-15 09:30:00,142.5,143.15,142.25,142.46,15443.0,142.5,143.15,142.25,142.46,15443.0
2019-04-15 09:40:00,142.5,142.5,142.09,142.11,21884.0,142.5,142.5,142.09,142.11,21884.0
2019-04-15 09:50:00,142.1,142.1,141.55,141.55,10654.0,142.1,142.1,141.55,141.55,10654.0
2019-04-15 10:00:00,141.53,141.53,141.23,141.29,19461.0,141.53,141.53,141.23,141.29,19461.0
2019-04-15 10:10:00,141.28,141.38,141.08,141.12,11073.0,141.28,141.38,141.08,141.12,11073.0
2019-04-15 10:20:00,141.03,141.13,140.83,140.91,28830.0,141.03,141.13,140.83,140.91,28830.0
2019-04-15 10:30:00,140.95,141.06,140.61,140.66,11759.0,140.95,141.06,140.61,140.66,11759.0
2019-04-15 10:40:00,140.71,140.81,140.59,140.8,20896.0,140.71,140.81,140.59,140.8,20896.0
2019-04-15 10:50:00,140.8,141.47,140.77,141.37,14475.0,140.8,141.47,140.77,141.37,14475.0
2019-04-15 11:00:00,141.37,141.4,141.11,141.15,16504.0,141.37,141.4,141.11,141.15,16504.0
2019-04-15 11:10:00,141.15,141.19,140.97,141.18,9683.0,141.15,141.19,140.97,141.18,9683.0
2019-04-15 11:20:00,141.18,141.25,141.1,141.1,10789.0,141.18,141.25,141.1,141.1,10789.0
2019-04-15 11:30:00,141.12,141.12,140.8,140.81,6265.0,141.12,141.12,140.8,140.81,6265.0
2019-04-15 11:40:00,140.86,140.92,140.67,140.83,4703.0,140.86,140.92,140.67,140.83,4703.0
2019-04-15 11:50:00,140.83,141.02,140.76,140.9,9101.0,140.83,141.02,140.76,140.9,9101.0
2019-04-15 12:00:00,140.91,140.91,140.71,140.71,7207.0,140.91,140.91,140.71,140.71,7207.0
2019-04-15 12:10:00,140.7,140.74,140.6,140.7,20061.0,140.7,140.74,140.6,140.7,20061.0
2019-04-15 12:20:00,140.7,140.74,140.54,140.74,39535.0,140.7,140.74,140.54,140.74,39535.0
2019-04-15 12:30:00,140.75,140.84,140.73,140.8,22960.0,140.75,140.84,140.73,140.8,22960.0
2019-04-15 12:40:00,140.81,141.12,140.79,141.12,18255.0,140.81,141.12,140.79,141.12,18255.0
2019-04-15 12:50:00,141.1,141.11,140.97,141.02,6469.0,141.1,141.11,140.97,141.02,6469.0
2019-04-15 13:00:00,140.99,141.07,140.91,141.01,8832.0,140.99,141.07,140.91,141.01,8832.0
2019-04-15 13:10:00,140.99,141.13,140.98,140.99,8234.0,140.99,141.13,140.98,140.99,8234.0
2019-04-15 13:20:00,141.02,141.07,141.0,141.0,14542.0,141.02,141.07,141.0,141.0,14542.0
2019-04-15 13:30:00,141.03,141.06,140.88,140.95,7209.0,141.03,141.06,140.88,140.95,7209.0
2019-04-15 13:40:00,140.92,141.07,140.92,141.03,12702.0,140.92,141.07,140.92,141.03,12702.0
2019-04-15 13:50:00,141.03,141.03,140.9,140.95,4228.0,141.03,141.03,140.9,140.95,4228.0
2019-04-15 14:00:00,140.98,141.01,140.92,140.98,7588.0,140.98,141.01,140.92,140.98,7588.0
2019-04-15 14:10:00,140.98,141.01,140.83,140.95,8693.0,140.98,141.01,140.83,140.95,8693.0
2019-04-15 14:20:00,140.96,141.02,140.91,140.97,8047.0,140.96,141.02,140.91,140.97,8047.0
2019-04-15 14:30:00,140.96,141.12,140.96,141.0,10052.0,140.96,141.12,140.96,141.0,10052.0
2019-04-15 14:40:00,141.06,141.24,141.05,141.06,7625.0,141.06,141.24,141.05,141.06,7625.0
2019-04-15 14:50:00,141.04,141.09,140.87,140.96,17014.0,141.04,141.09,140.87,140.96,17014.0
2019-04-15 15:00:00,140.99,141.0,140.87,140.96,14691.0,140.99,141.0,140.87,140.96,14691.0
2019-04-15 15:10:00,141.0,141.01,140.91,140.97,11283.0,141.0,141.01,140.91,140.97,11283.0
2019-04-15 15:20:00,140.98,140.99,140.82,140.88,12347.0,140.98,140.99,140.82,140.88,12347.0
2019-04-15 15:30:00,140.89,140.94,140.85,140.89,16741.0,140.89,140.94,140.85,140.89,16741.0
2019-04-15 15:40:00,140.9,140.92,140.64,140.86,61689.0,140.9,140.92,140.64,140.86,61689.0
2019-04-15 15:50:00,140.86,141.06,140.66,141.06,104058.0,140.86,141.06,140.66,141.06,104058.0
2019-04-16 09:30:00,142.4,142.48,141.62,142.07,10207.0,142.4,142.48,141.62,142.07,10207.0
2019-04-16 09:40:00,142.2,142.2,141.33,141.39,7728.0,142.2,142.2,141.33,141.39,7728.0
2019-04-16 09:50:00,141.34,141.65,141.34,141.49,13705.0,141.34,141.65,141.34,141.49,13705.0
2019-04-16 10:00:00,141.6,141.9,141.6,141.68,6863.0,141.6,141.9,141.6,141.68,6863.0
2019-04-16 10:10:00,141.79,141.89,141.69,141.82,9295.0,141.79,141.89,141.69,141.82,9295.0
2019-04-16 10:20:00,141.79,141.83,141.5,141.68,9110.0,141.79,141.83,141.5,141.68,9110.0
2019-04-16 10:30:00,141.72,141.73,141.48,141.69,7113.0,141.72,141.73,141.48,141.69,7113.0
2019-04-16 10:40:00,141.69,141.74,141.37,141.38,7435.0,141.69,141.74,141.37,141.38,7435.0
2019-04-16 10:50:00,141.33,141.39,141.21,141.22,8594.0,141.33,141.39,141.21,141.22,8594.0
2019-04-16 11:00:00,141.23,141.25,141.03,141.11,6002.0,141.23,141.25,141.03,141.11,6002.0
2019-04-16 11:10:00,141.13,141.15,140.94,140.98,11859.0,141.13,141.15,140.94,140.98,11859.0
2019-04-16 11:20:00,140.93,141.2,140.93,140.95,6469.0,140.93,141.2,140.93,140.95,6469.0
2019-04-16 11:30:00,140.95,141.0,140.73,140.96,7200.0,140.95,141.0,140.73,140.96,7200.0
2019-04-16 11:40:00,140.97,140.98,140.77,140.8,8566.0,140.97,140.98,140.77,140.8,8566.0
2019-04-16 11:50:00,140.78,140.78,140.39,140.4,9827.0,140.78,140.78,140.39,140.4,9827.0
2019-04-16 12:00:00,140.37,140.63,140.37,140.51,7188.0,140.37,140.63,140.37,140.51,7188.0
2019-04-16 12:10:00,140.45,140.47,140.3,140.31,16945.0,140.45,140.47,140.3,140.31,16945.0
2019-04-16 12:20:00,140.33,140.35,140.23,140.27,9908.0,140.33,140.35,140.23,140.27,9908.0
2019-04-16 12:30:00,140.3,140.34,140.09,140.09,6069.0,140.3,140.34,140.09,140.09,6069.0
2019-04-16 12:40:00,140.07,140.19,140.04,140.19,8640.0,140.07,140.19,140.04,140.19,8640.0
2019-04-16 12:50:00,140.2,140.23,140.13,140.15,10564.0,140.2,140.23,140.13,140.15,10564.0
2019-04-16 13:00:00,140.14,140.2,140.08,140.17,6793.0,140.14,140.2,140.08,140.17,6793.0
2019-04-16 13:10:00,140.16,140.16,140.03,140.06,2663.0,140.16,140.16,140.03,140.06,2663.0
2019-04-16 13:20:00,140.08,140.11,139.97,139.97,8627.0,140.08,140.11,139.97,139.97,8627.0
2019-04-16 13:30:00,139.95,140.02,139.85,139.85,4543.0,139.95,140.02,139.85,139.85,4543.0
2019-04-16 13:40:00,139.81,139.81,139.54,139.55,20380.0,139.81,139.81,139.54,139.55,20380.0
2019-04-16 13:50:00,139.54,139.56,139.24,139.34,11185.0,139.54,139.56,139.24,139.34,11185.0
2019-04-16 14:00:00,139.3,139.3,138.69,138.69,14230.0,139.3,139.3,138.69,138.69,14230.0
2019-04-16 14:10:00,138.67,138.72,138.15,138.21,30370.0,138.67,138.72,138.15,138.21,30370.0
2019-04-16 14:20:00,138.2,138.24,137.8,137.94,40201.0,138.2,138.24,137.8,137.94,40201.0
2019-04-16 14:30:00,137.96,138.27,137.83,137.84,20703.0,137.96,138.27,137.83,137.84,20703.0
2019-04-16 14:40:00,137.86,137.86,137.33,137.33,24136.0,137.86,137.86,137.33,137.33,24136.0
2019-04-16 14:50:00,137.33,137.65,137.31,137.49,34854.0,137.33,137.65,137.31,137.49,34854.0
2019-04-16 15:00:00,137.49,137.55,137.22,137.24,16253.0,137.49,137.55,137.22,137.24,16253.0
2019-04-16 15:10:00,137.26,137.28,136.71,136.94,31242.0,137.26,137.28,136.71,136.94,31242.0
2019-04-16 15:20:00,136.94,136.94,136.2,136.35,57404.0,136.94,136.94,136.2,136.35,57404.0
2019-04-16 15:30:00,136.34,136.36,135.7,136.06,69462.0,136.34,136.36,135.7,136.06,69462.0
2019-04-16 15:40:00,136.09,136.09,135.82,135.99,77053.0,136.09,136.09,135.82,135.99,77053.0
2019-04-16 15:50:00,135.97,136.4,135.91,136.28,200844.0,135.97,136.4,135.91,136.28,200844.0
2019-04-17 09:30:00,137.36,137.36,135.51,135.72,21059.0,137.36,137.36,135.51,135.72,21059.0
2019-04-17 09:40:00,135.79,135.94,134.54,134.84,31470.0,135.79,135.94,134.54,134.84,31470.0
2019-04-17 09:50:00,134.87,134.9,133.83,133.86,44405.0,134.87,134.9,133.83,133.86,44405.0
2019-04-17 10:00:00,133.86,133.95,133.39,133.85,196261.0,133.86,133.95,133.39,133.85,196261.0
2019-04-17 10:10:00,133.86,134.73,133.85,134.52,27649.0,133.86,134.73,133.85,134.52,27649.0
2019-04-17 10:20:00,134.42,134.63,134.21,134.29,18717.0,134.42,134.63,134.21,134.29,18717.0
2019-04-17 10:30:00,134.28,134.31,133.85,134.11,30013.0,134.28,134.31,133.85,134.11,30013.0
2019-04-17 10:40:00,134.09,134.2,133.88,134.1,155143.0,134.09,134.2,133.88,134.1,155143.0
2019-04-17 10:50:00,134.11,134.25,133.09,133.09,35563.0,134.11,134.25,133.09,133.09,35563.0
2019-04-17 11:00:00,133.07,133.77,133.05,133.76,39846.0,133.07,133.77,133.05,133.76,39846.0
2019-04-17 11:10:00,133.82,134.08,133.71,133.87,26594.0,133.82,134.08,133.71,133.87,26594.0
2019-04-17 11:20:00,133.86,133.89,133.71,133.84,10506.0,133.86,133.89,133.71,133.84,10506.0
2019-04-17 11:30:00,133.83,133.84,133.62,133.65,12264.0,133.83,133.84,133.62,133.65,12264.0
2019-04-17 11:40:00,133.6,133.62,133.29,133.61,8392.0,133.6,133.62,133.29,133.61,8392.0
2019-04-17 11:50:00,133.65,133.71,133.35,133.38,11871.0,133.65,133.71,133.35,133.38,11871.0
2019-04-17 12:00:00,133.38,133.46,133.11,133.11,21845.0,133.38,133.46,133.11,133.11,21845.0
2019-04-17 12:10:00,133.1,133.45,132.98,133.33,136594.0,133.1,133.45,132.98,133.33,136594.0
2019-04-17 12:20:00,133.29,133.69,133.27,133.63,15278.0,133.29,133.69,133.27,133.63,15278.0
2019-04-17 12:30:00,133.7,133.87,133.53,133.53,10406.0,133.7,133.87,133.53,133.53,10406.0
2019-04-17 12:40:00,133.53,133.87,133.52,133.7,15976.0,133.53,133.87,133.52,133.7,15976.0
2019-04-17 12:50:00,133.69,133.76,133.56,133.63,19625.0,133.69,133.76,133.56,133.63,19625.0
2019-04-17 13:00:00,133.59,133.68,133.51,133.6,14973.0,133.59,133.68,133.51,133.6,14973.0
2019-04-17 13:10:00,133.62,133.69,133.35,133.35,21156.0,133.62,133.69,133.35,133.35,21156.0
2019-04-17 13:20:00,133.32,133.32,132.95,133.15,101964.0,133.32,133.32,132.95,133.15,101964.0
2019-04-17 13:30:00,133.15,133.15,132.83,132.93,34283.0,133.15,133.15,132.83,132.93,34283.0
2019-04-17 13:40:00,132.91,132.91,132.47,132.47,12054.0,132.91,132.91,132.47,132.47,12054.0
2019-04-17 13:50:00,132.51,132.56,132.1,132.1,16246.0,132.51,132.56,132.1,132.1,16246.0
2019-04-17 14:00:00,132.1,132.24,131.69,131.76,19632.0,132.1,132.24,131.69,131.76,19632.0
2019-04-17 14:10:00,131.73,132.01,131.58,131.69,25203.0,131.73,132.01,131.58,131.69,25203.0
2019-04-17 14:20:00,131.74,131.74,131.34,131.47,120858.0,131.74,131.74,131.34,131.47,120858.0
2019-04-17 14:30:00,131.47,131.96,131.44,131.8,34876.0,131.47,131.96,131.44,131.8,34876.0
2019-04-17 14:40:00,131.8,132.14,131.79,132.0,64060.0,131.8,132.14,131.79,132.0,64060.0
2019-04-17 14:50:00,132.04,132.3,132.03,132.06,25662.0,132.04,132.3,132.03,132.06,25662.0
2019-04-17 15:00:00,132.07,132.22,131.99,132.17,41618.0,132.07,132.22,131.99,132.17,41618.0
2019-04-17 15:10:00,132.19,132.39,132.12,132.12,13586.0,132.19,132.39,132.12,132.12,13586.0
2019-04-17 15:20:00,132.15,132.28,132.04,132.22,41980.0,132.15,132.28,132.04,132.22,41980.0
2019-04-17 15:30:00,132.22,132.55,132.22,132.46,31877.0,132.22,132.55,132.22,132.46,31877.0
2019-04-17 15:40:00,132.47,132.47,132.26,132.3,52361.0,132.47,132.47,132.26,132.3,52361.0
2019-04-17 15:50:00,132.31,132.39,132.15,132.31,191005.0,132.31,132.39,132.15,132.31,191005.0
2019-04-18 09:30:00,132.4,134.65,132.36,134.42,54585.0,132.4,134.65,132.36,134.42,54585.0
2019-04-18 09:40:00,134.34,134.5,132.81,133.01,41365.0,134.34,134.5,132.81,133.01,41365.0
2019-04-18 09:50:00,132.96,132.96,131.5,131.5,32889.0,132.96,132.96,131.5,131.5,32889.0
2019-04-18 10:00:00,131.54,132.24,131.42,131.98,16757.0,131.54,132.24,131.42,131.98,16757.0
2019-04-18 10:10:00,132.03,132.27,131.32,131.56,16449.0,132.03,132.27,131.32,131.56,16449.0
2019-04-18 10:20:00,131.4,131.41,131.03,131.18,16812.0,131.4,131.41,131.03,131.18,16812.0
2019-04-18 10:30:00,131.26,131.64,131.03,131.38,12740.0,131.26,131.64,131.03,131.38,12740.0
2019-04-18 10:40:00,131.33,132.48,131.3,132.47,21749.0,131.33,132.48,131.3,132.47,21749.0
2019-04-18 10:50:00,132.44,132.91,132.44,132.56,11877.0,132.44,132.91,132.44,132.56,11877.0
2019-04-18 11:00:00,132.58,132.66,132.21,132.36,10238.0,132.58,132.66,132.21,132.36,10238.0
2019-04-18 11:10:00,132.37,132.54,131.99,132.0,16325.0,132.37,132.54,131.99,132.0,16325.0
2019-04-18 11:20:00,131.99,131.99,131.58,131.95,13116.0,131.99,131.99,131.58,131.95,13116.0
2019-04-18 11:30:00,131.91,132.41,131.84,132.41,10647.0,131.91,132.41,131.84,132.41,10647.0
2019-04-18 11:40:00,132.49,132.51,132.22,132.24,7688.0,132.49,132.51,132.22,132.24,7688.0
2019-04-18 11:50:00,132.22,132.5,132.22,132.5,11869.0,132.22,132.5,132.22,132.5,11869.0
2019-04-18 12:00:00,132.53,132.67,132.39,132.67,9227.0,132.53,132.67,132.39,132.67,9227.0
2019-04-18 12:10:00,132.65,132.9,132.51,132.81,10568.0,132.65,132.9,132.51,132.81,10568.0
2019-04-18 12:20:00,132.82,132.84,132.58,132.58,14174.0,132.82,132.84,132.58,132.58,14174.0
2019-04-18 12:30:00,132.62,132.77,132.4,132.5,12396.0,132.62,132.77,132.4,132.5,12396.0
2019-04-18 12:40:00,132.47,132.5,132.35,132.39,7159.0,132.47,132.5,132.35,132.39,7159.0
2019-04-18 12:50:00,132.44,132.45,132.24,132.24,11803.0,132.44,132.45,132.24,132.24,11803.0
2019-04-18 13:00:00,132.21,132.27,132.1,132.11,9116.0,132.21,132.27,132.1,132.11,9116.0
2019-04-18 13:10:00,132.17,132.22,131.96,132.06,8668.0,132.17,132.22,131.96,132.06,8668.0
2019-04-18 13:20:00,132.08,132.14,131.99,132.07,5981.0,132.08,132.14,131.99,132.07,5981.0
2019-04-18 13:30:00,132.12,132.32,132.08,132.32,13431.0,132.12,132.32,132.08,132.32,13431.0
2019-04-18 13:40:00,132.32,132.38,132.15,132.38,12871.0,132.32,132.38,132.15,132.38,12871.0
2019-04-18 13:50:00,132.38,132.47,132.33,132.39,7245.0,132.38,132.47,132.33,132.39,7245.0
2019-04-18 14:00:00,132.37,132.54,132.35,132.54,5769.0,132.37,132.54,132.35,132.54,5769.0
2019-04-18 14:10:00,132.48,132.78,132.48,132.72,7483.0,132.48,132.78,132.48,132.72,7483.0
2019-04-18 14:20:00,132.71,132.74,132.65,132.65,7558.0,132.71,132.74,132.65,132.65,7558.0
2019-04-18 14:30:00,132.67,132.8,132.66,132.8,5770.0,132.67,132.8,132.66,132.8,5770.0
2019-04-18 14:40:00,132.78,132.96,132.77,132.83,9843.0,132.78,132.96,132.77,132.83,9843.0
2019-04-18 14:50:00,132.85,132.91,132.79,132.82,19207.0,132.85,132.91,132.79,132.82,19207.0
2019-04-18 15:00:00,132.83,132.84,132.76,132.77,11974.0,132.83,132.84,132.76,132.77,11974.0
2019-04-18 15:10:00,132.76,132.86,132.75,132.86,12307.0,132.76,132.86,132.75,132.86,12307.0
2019-04-18 15:20:00,132.84,133.44,132.82,133.41,211887.0,132.84,133.44,132.82,133.41,211887.0
2019-04-18 15:30:00,133.37,133.38,132.94,133.03,25066.0,133.37,133.38,132.94,133.03,25066.0
2019-04-18 15:40:00,133.01,133.14,132.98,133.12,25109.0,133.01,133.14,132.98,133.12,25109.0
2019-04-18 15:50:00,133.11,133.2,132.91,133.02,67070.0,133.11,133.2,132.91,133.02,67070.0
2019-04-22 09:30:00,132.86,134.03,132.86,133.59,15169.0,132.86,134.03,132.86,133.59,15169.0
2019-04-22 09:40:00,133.57,134.5,133.35,134.01,5446.0,133.57,134.5,133.35,134.01,5446.0
2019-04-22 09:50:00,134.02,134.55,133.76,134.45,10325.0,134.02,134.55,133.76,134.45,10325.0
2019-04-22 10:00:00,134.36,134.59,133.89,133.89,5300.0,134.36,134.59,133.89,133.89,5300.0
2019-04-22 10:10:00,133.75,133.87,133.52,133.7,9752.0,133.75,133.87,133.52,133.7,9752.0
2019-04-22 10:20:00,133.5,133.72,133.24,133.53,5085.0,133.5,133.72,133.24,133.53,5085.0
2019-04-22 10:30:00,133.54,133.6,133.27,133.27,3649.0,133.54,133.6,133.27,133.27,3649.0
2019-04-22 10:40:00,133.28,133.33,132.94,133.33,4431.0,133.28,133.33,132.94,133.33,4431.0
2019-04-22 10:50:00,133.36,133.36,132.78,132.9,105813.0,133.36,133.36,132.78,132.9,105813.0
2019-04-22 11:00:00,132.78,132.84,132.21,132.21,64943.0,132.78,132.84,132.21,132.21,64943.0
2019-04-22 11:10:00,132.33,132.73,132.32,132.64,7742.0,132.33,132.73,132.32,132.64,7742.0
2019-04-22 11:20:00,132.55,132.64,132.39,132.5,6133.0,132.55,132.64,132.39,132.5,6133.0
2019-04-22 11:30:00,132.4,132.93,132.36,132.93,11718.0,132.4,132.93,132.36,132.93,11718.0
2019-04-22 11:40:00,132.91,132.92,132.76,132.88,2900.0,132.91,132.92,132.76,132.88,2900.0
2019-04-22 11:50:00,132.9,132.9,132.64,132.66,2700.0,132.9,132.9,132.64,132.66,2700.0
2019-04-22 12:00:00,132.75,132.85,132.63,132.63,4732.0,132.75,132.85,132.63,132.63,4732.0
2019-04-22 12:10:00,132.62,132.66,132.5,132.6,6200.0,132.62,132.66,132.5,132.6,6200.0
2019-04-22 12:20:00,132.61,132.87,132.56,132.87,30600.0,132.61,132.87,132.56,132.87,30600.0
2019-04-22 12:30:00,132.85,133.12,132.84,133.12,4300.0,132.85,133.12,132.84,133.12,4300.0
2019-04-22 12:40:00,133.24,133.25,133.0,133.11,2538.0,133.24,133.25,133.0,133.11,2538.0
2019-04-22 12:50:00,133.09,133.32,133.04,133.24,3257.0,133.09,133.32,133.04,133.24,3257.0
2019-04-22 13:00:00,133.25,133.25,133.16,133.2,3326.0,133.25,133.25,133.16,133.2,3326.0
2019-04-22 13:10:00,133.2,133.39,133.2,133.31,8079.0,133.2,133.39,133.2,133.31,8079.0
2019-04-22 13:20:00,133.39,133.47,133.29,133.36,5097.0,133.39,133.47,133.29,133.36,5097.0
2019-04-22 13:30:00,133.36,133.58,133.36,133.53,5600.0,133.36,133.58,133.36,133.53,5600.0
2019-04-22 13:40:00,133.53,133.71,133.53,133.61,5425.0,133.53,133.71,133.53,133.61,5425.0
2019-04-22 13:50:00,133.67,133.78,133.61,133.76,9839.0,133.67,133.78,133.61,133.76,9839.0
2019-04-22 14:00:00,133.79,133.9,133.72,133.87,19420.0,133.79,133.9,133.72,133.87,19420.0
2019-04-22 14:10:00,133.85,133.97,133.77,133.93,21894.0,133.85,133.97,133.77,133.93,21894.0
2019-04-22 14:20:00,133.94,134.24,133.78,134.22,21135.0,133.94,134.24,133.78,134.22,21135.0
2019-04-22 14:30:00,134.17,134.24,134.07,134.15,69359.0,134.17,134.24,134.07,134.15,69359.0
2019-04-22 14:40:00,134.16,134.45,134.14,134.4,15455.0,134.16,134.45,134.14,134.4,15455.0
2019-04-22 14:50:00,134.38,134.38,134.03,134.03,41332.0,134.38,134.38,134.03,134.03,41332.0
2019-04-22 15:00:00,134.05,134.16,134.01,134.14,10180.0,134.05,134.16,134.01,134.14,10180.0
2019-04-22 15:10:00,134.15,134.33,134.12,134.27,43669.0,134.15,134.33,134.12,134.27,43669.0
2019-04-22 15:20:00,134.28,134.39,134.21,134.27,19052.0,134.28,134.39,134.21,134.27,19052.0
2019-04-22 15:30:00,134.26,134.3,134.03,134.09,21811.0,134.26,134.3,134.03,134.09,21811.0
2019-04-22 15:40:00,134.1,134.52,134.1,134.49,33887.0,134.1,134.52,134.1,134.49,33887.0
2019-04-22 15:50:00,134.5,134.54,134.27,134.39,77226.0,134.5,134.54,134.27,134.39,77226.0
2019-04-23 09:30:00,133.92,134.38,132.82,134.38,22030.0,133.92,134.38,132.82,134.38,22030.0
2019-04-23 09:40:00,134.3,135.09,134.15,135.09,16438.0,134.3,135.09,134.15,135.09,16438.0
2019-04-23 09:50:00,134.97,135.7,134.73,135.14,22034.0,134.97,135.7,134.73,135.14,22034.0
2019-04-23 10:00:00,135.15,135.22,134.41,135.04,19364.0,135.15,135.22,134.41,135.04,19364.0
2019-04-23 10:10:00,135.08,135.53,134.99,135.23,18785.0,135.08,135.53,134.99,135.23,18785.0
2019-04-23 10:20:00,135.22,135.55,135.17,135.49,38753.0,135.22,135.55,135.17,135.49,38753.0
2019-04-23 10:30:00,135.52,135.52,135.26,135.5,12555.0,135.52,135.52,135.26,135.5,12555.0
2019-04-23 10:40:00,135.5,135.63,135.21,135.63,14050.0,135.5,135.63,135.21,135.63,14050.0
2019-04-23 10:50:00,135.67,135.86,135.44,135.69,14551.0,135.67,135.86,135.44,135.69,14551.0
2019-04-23 11:00:00,135.66,136.07,135.62,136.07,12574.0,135.66,136.07,135.62,136.07,12574.0
2019-04-23 11:10:00,136.06,136.49,136.01,136.47,8501.0,136.06,136.49,136.01,136.47,8501.0
2019-04-23 11:20:00,136.49,137.03,136.49,136.99,12000.0,136.49,137.03,136.49,136.99,12000.0
2019-04-23 11:30:00,137.0,137.07,136.79,136.93,7519.0,137.0,137.07,136.79,136.93,7519.0
2019-04-23 11:40:00,136.96,137.12,136.83,137.12,13970.0,136.96,137.12,136.83,137.12,13970.0
2019-04-23 11:50:00,137.11,137.11,136.73,137.08,32053.0,137.11,137.11,136.73,137.08,32053.0
2019-04-23 12:00:00,137.05,137.66,136.99,137.49,40552.0,137.05,137.66,136.99,137.49,40552.0
2019-04-23 12:10:00,137.52,137.69,137.38,137.5,108961.0,137.52,137.69,137.38,137.5,108961.0
2019-04-23 12:20:00,137.56,137.6,137.13,137.32,7264.0,137.56,137.6,137.13,137.32,7264.0
2019-04-23 12:30:00,137.33,137.45,137.14,137.37,13677.0,137.33,137.45,137.14,137.37,13677.0
2019-04-23 12:40:00,137.36,137.36,137.12,137.19,12087.0,137.36,137.36,137.12,137.19,12087.0
2019-04-23 12:50:00,137.24,137.39,137.18,137.19,11190.0,137.24,137.39,137.18,137.19,11190.0
2019-04-23 13:00:00,137.2,137.84,137.2,137.84,8960.0,137.2,137.84,137.2,137.84,8960.0
2019-04-23 13:10:00,137.89,137.93,137.61,137.81,9263.0,137.89,137.93,137.61,137.81,9263.0
2019-04-23 13:20:00,137.81,137.84,137.7,137.75,5192.0,137.81,137.84,137.7,137.75,5192.0
2019-04-23 13:30:00,137.77,137.89,137.6,137.61,8454.0,137.77,137.89,137.6,137.61,8454.0
2019-04-23 13:40:00,137.64,137.77,137.54,137.71,10650.0,137.64,137.77,137.54,137.71,10650.0
2019-04-23 13:50:00,137.72,137.8,137.55,137.73,4714.0,137.72,137.8,137.55,137.73,4714.0
2019-04-23 14:00:00,137.73,137.91,137.53,137.91,7445.0,137.73,137.91,137.53,137.91,7445.0
2019-04-23 14:10:00,137.87,138.1,137.87,137.99,13496.0,137.87,138.1,137.87,137.99,13496.0
2019-04-23 14:20:00,137.95,138.08,137.81,137.98,9417.0,137.95,138.08,137.81,137.98,9417.0
2019-04-23 14:30:00,137.93,138.02,137.79,137.85,14244.0,137.93,138.02,137.79,137.85,14244.0
2019-04-23 14:40:00,137.94,138.03,137.77,137.82,14391.0,137.94,138.03,137.77,137.82,14391.0
2019-04-23 14:50:00,137.79,137.86,137.65,137.66,10216.0,137.79,137.86,137.65,137.66,10216.0
2019-04-23 15:00:00,137.65,137.67,137.53,137.67,7311.0,137.65,137.67,137.53,137.67,7311.0
2019-04-23 15:10:00,137.62,137.65,137.46,137.58,10700.0,137.62,137.65,137.46,137.58,10700.0
2019-04-23 15:20:00,137.58,137.58,137.44,137.47,9296.0,137.58,137.58,137.44,137.47,9296.0
2019-04-23 15:30:00,137.47,137.51,137.17,137.23,45631.0,137.47,137.51,137.17,137.23,45631.0
2019-04-23 15:40:00,137.22,137.29,137.07,137.16,31492.0,137.22,137.29,137.07,137.16,31492.0
2019-04-23 15:50:00,137.16,137.38,136.98,137.04,101823.0,137.16,137.38,136.98,137.04,101823.0
2019-04-24 09:30:00,137.0,137.85,136.91,137.05,13342.0,137.0,137.85,136.91,137.05,13342.0
2019-04-24 09:40:00,137.04,137.04,135.84,135.91,17902.0,137.04,137.04,135.84,135.91,17902.0
2019-04-24 09:50:00,135.95,136.06,135.29,135.61,21805.0,135.95,136.06,135.29,135.61,21805.0
2019-04-24 10:00:00,135.61,135.79,135.2,135.54,18854.0,135.61,135.79,135.2,135.54,18854.0
2019-04-24 10:10:00,135.6,135.76,135.36,135.36,19263.0,135.6,135.76,135.36,135.36,19263.0
2019-04-24 10:20:00,135.38,135.55,135.34,135.53,11102.0,135.38,135.55,135.34,135.53,11102.0
2019-04-24 10:30:00,135.53,135.55,135.03,135.18,8045.0,135.53,135.55,135.03,135.18,8045.0
2019-04-24 10:40:00,135.15,135.25,135.05,135.2,9846.0,135.15,135.25,135.05,135.2,9846.0
2019-04-24 10:50:00,135.2,135.45,135.2,135.38,7209.0,135.2,135.45,135.2,135.38,7209.0
2019-04-24 11:00:00,135.37,135.53,135.25,135.5,35691.0,135.37,135.53,135.25,135.5,35691.0
2019-04-24 11:10:00,135.53,135.55,135.4,135.49,13386.0,135.53,135.55,135.4,135.49,13386.0
2019-04-24 11:20:00,135.48,135.51,135.27,135.31,12445.0,135.48,135.51,135.27,135.31,12445.0
2019-04-24 11:30:00,135.28,135.46,135.28,135.46,14812.0,135.28,135.46,135.28,135.46,14812.0
2019-04-24 11:40:00,135.43,135.52,135.18,135.26,7427.0,135.43,135.52,135.18,135.26,7427.0
2019-04-24 11:50:00,135.21,135.42,135.2,135.39,5582.0,135.21,135.42,135.2,135.39,5582.0
2019-04-24 12:00:00,135.38,135.38,135.19,135.26,2956.0,135.38,135.38,135.19,135.26,2956.0
2019-04-24 12:10:00,135.32,135.41,135.29,135.33,4626.0,135.32,135.41,135.29,135.33,4626.0
2019-04-24 12:20:00,135.35,135.43,135.27,135.42,4286.0,135.35,135.43,135.27,135.42,4286.0
2019-04-24 12:30:00,135.44,135.52,135.37,135.48,15581.0,135.44,135.52,135.37,135.48,15581.0
2019-04-24 12:40:00,135.49,135.52,135.36,135.37,13603.0,135.49,135.52,135.36,135.37,13603.0
2019-04-24 12:50:00,135.35,135.35,135.07,135.1,3466.0,135.35,135.35,135.07,135.1,3466.0
2019-04-24 13:00:00,135.07,135.33,135.07,135.32,5602.0,135.07,135.33,135.07,135.32,5602.0
2019-04-24 13:10:00,135.27,135.29,135.12,135.18,8579.0,135.27,135.29,135.12,135.18,8579.0
2019-04-24 13:20:00,135.15,135.34,135.15,135.29,6542.0,135.15,135.34,135.15,135.29,6542.0
2019-04-24 13:30:00,135.31,135.37,135.25,135.28,23791.0,135.31,135.37,135.25,135.28,23791.0
2019-04-24 13:40:00,135.28,135.45,135.27,135.45,6747.0,135.28,135.45,135.27,135.45,6747.0
2019-04-24 13:50:00,135.47,135.48,135.27,135.29,21270.0,135.47,135.48,135.27,135.29,21270.0
2019-04-24 14:00:00,135.31,135.33,135.06,135.11,9936.0,135.31,135.33,135.06,135.11,9936.0
2019-04-24 14:10:00,135.1,135.1,134.73,134.74,12391.0,135.1,135.1,134.73,134.74,12391.0
2019-04-24 14:20:00,134.72,134.77,134.59,134.65,11962.0,134.72,134.77,134.59,134.65,11962.0
2019-04-24 14:30:00,134.63,134.94,134.61,134.89,16714.0,134.63,134.94,134.61,134.89,16714.0
2019-04-24 14:40:00,134.93,135.06,134.89,135.05,9540.0,134.93,135.06,134.89,135.05,9540.0
2019-04-24 14:50:00,135.07,135.47,135.07,135.44,17138.0,135.07,135.47,135.07,135.44,17138.0
2019-04-24 15:00:00,135.45,135.54,135.42,135.5,14063.0,135.45,135.54,135.42,135.5,14063.0
2019-04-24 15:10:00,135.5,135.67,135.48,135.67,11013.0,135.5,135.67,135.48,135.67,11013.0
2019-04-24 15:20:00,135.73,135.73,135.56,135.58,7749.0,135.73,135.73,135.56,135.58,7749.0
2019-04-24 15:30:00,135.59,135.82,135.58,135.8,15067.0,135.59,135.82,135.58,135.8,15067.0
2019-04-24 15:40:00,135.83,136.02,135.77,135.93,29336.0,135.83,136.02,135.77,135.93,29336.0
2019-04-24 15:50:00,135.92,135.92,135.63,135.77,65959.0,135.92,135.92,135.63,135.77,65959.0
2019-04-25 09:30:00,135.8,136.01,134.99,135.12,20529.0,135.8,136.01,134.99,135.12,20529.0
2019-04-25 09:40:00,135.38,136.01,135.17,135.92,8044.0,135.38,136.01,135.17,135.92,8044.0
2019-04-25 09:50:00,135.92,136.68,135.86,136.63,11565.0,135.92,136.68,135.86,136.63,11565.0
2019-04-25 10:00:00,136.64,136.64,136.0,136.0,6759.0,136.64,136.64,136.0,136.0,6759.0
2019-04-25 10:10:00,135.91,136.0,135.55,135.62,3680.0,135.91,136.0,135.55,135.62,3680.0
2019-04-25 10:20:00,135.71,136.07,135.64,136.06,5627.0,135.71,136.07,135.64,136.06,5627.0
2019-04-25 10:30:00,136.04,136.2,135.73,136.08,5517.0,136.04,136.2,135.73,136.08,5517.0
2019-04-25 10:40:00,136.31,136.5,136.11,136.34,6754.0,136.31,136.5,136.11,136.34,6754.0
2019-04-25 10:50:00,136.31,136.31,135.97,136.24,9052.0,136.31,136.31,135.97,136.24,9052.0
2019-04-25 11:00:00,136.34,136.42,136.03,136.06,30322.0,136.34,136.42,136.03,136.06,30322.0
2019-04-25 11:10:00,136.06,136.06,135.64,135.86,4087.0,136.06,136.06,135.64,135.86,4087.0
2019-04-25 11:20:00,135.88,136.4,135.88,136.32,6225.0,135.88,136.4,135.88,136.32,6225.0
2019-04-25 11:30:00,136.39,136.79,136.36,136.74,3800.0,136.39,136.79,136.36,136.74,3800.0
2019-04-25 11:40:00,136.56,136.71,136.51,136.56,3200.0,136.56,136.71,136.51,136.56,3200.0
2019-04-25 11:50:00,136.55,136.63,136.43,136.51,3482.0,136.55,136.63,136.43,136.51,3482.0
2019-04-25 12:00:00,136.52,136.77,136.52,136.73,5907.0,136.52,136.77,136.52,136.73,5907.0
2019-04-25 12:10:00,136.71,136.77,136.51,136.59,6293.0,136.71,136.77,136.51,136.59,6293.0
2019-04-25 12:20:00,136.51,136.67,136.49,136.58,6746.0,136.51,136.67,136.49,136.58,6746.0
2019-04-25 12:30:00,136.56,136.74,136.47,136.74,22084.0,136.56,136.74,136.47,136.74,22084.0
2019-04-25 12:40:00,136.67,136.89,136.65,136.89,27115.0,136.67,136.89,136.65,136.89,27115.0
2019-04-25 12:50:00,136.91,136.97,136.82,136.88,7820.0,136.91,136.97,136.82,136.88,7820.0
2019-04-25 13:00:00,136.86,136.87,136.72,136.87,3719.0,136.86,136.87,136.72,136.87,3719.0
2019-04-25 13:10:00,136.82,137.05,136.82,137.0,3982.0,136.82,137.05,136.82,137.0,3982.0
2019-04-25 13:20:00,136.97,137.16,136.96,137.12,8115.0,136.97,137.16,136.96,137.12,8115.0
2019-04-25 13:30:00,137.09,137.29,137.03,137.23,10348.0,137.09,137.29,137.03,137.23,10348.0
2019-04-25 13:40:00,137.25,137.34,137.15,137.26,8510.0,137.25,137.34,137.15,137.26,8510.0
2019-04-25 13:50:00,137.24,137.37,137.17,137.29,4902.0,137.24,137.37,137.17,137.29,4902.0
2019-04-25 14:00:00,137.28,137.48,137.25,137.31,5282.0,137.28,137.48,137.25,137.31,5282.0
2019-04-25 14:10:00,137.29,137.58,137.26,137.58,11055.0,137.29,137.58,137.26,137.58,11055.0
2019-04-25 14:20:00,137.54,137.7,137.41,137.55,6629.0,137.54,137.7,137.41,137.55,6629.0
2019-04-25 14:30:00,137.51,137.57,137.41,137.57,12311.0,137.51,137.57,137.41,137.57,12311.0
2019-04-25 14:40:00,137.55,137.57,137.21,137.23,12093.0,137.55,137.57,137.21,137.23,12093.0
2019-04-25 14:50:00,137.27,137.48,137.27,137.4,10641.0,137.27,137.48,137.27,137.4,10641.0
2019-04-25 15:00:00,137.43,137.62,137.33,137.55,35827.0,137.43,137.62,137.33,137.55,35827.0
2019-04-25 15:10:00,137.53,137.77,137.48,137.73,6418.0,137.53,137.77,137.48,137.73,6418.0
2019-04-25 15:20:00,137.75,137.8,137.66,137.76,6644.0,137.75,137.8,137.66,137.76,6644.0
2019-04-25 15:30:00,137.78,137.95,137.78,137.78,20621.0,137.78,137.95,137.78,137.78,20621.0
2019-04-25 15:40:00,137.79,137.81,137.62,137.64,52465.0,137.79,137.81,137.62,137.64,52465.0
2019-04-25 15:50:00,137.65,137.87,137.32,137.38,152058.0,137.65,137.87,137.32,137.38,152058.0
2019-04-26 09:30:00,137.38,137.39,136.26,136.98,10282.0,137.38,137.39,136.26,136.98,10282.0
2019-04-26 09:40:00,137.19,137.19,136.49,136.9,80865.0,137.19,137.19,136.49,136.9,80865.0
2019-04-26 09:50:00,136.92,137.07,136.39,136.43,26280.0,136.92,137.07,136.39,136.43,26280.0
2019-04-26 10:00:00,136.53,136.9,136.43,136.84,5059.0,136.53,136.9,136.43,136.84,5059.0
2019-04-26 10:10:00,136.8,137.03,136.62,137.03,5525.0,136.8,137.03,136.62,137.03,5525.0
2019-04-26 10:20:00,137.04,137.31,136.94,137.31,4200.0,137.04,137.31,136.94,137.31,4200.0
2019-04-26 10:30:00,137.33,137.49,137.16,137.49,16424.0,137.33,137.49,137.16,137.49,16424.0
2019-04-26 10:40:00,137.53,137.53,137.38,137.51,4331.0,137.53,137.53,137.38,137.51,4331.0
2019-04-26 10:50:00,137.49,137.78,137.42,137.68,11623.0,137.49,137.78,137.42,137.68,11623.0
2019-04-26 11:00:00,137.65,137.83,137.54,137.59,32050.0,137.65,137.83,137.54,137.59,32050.0
2019-04-26 11:10:00,137.59,137.67,137.46,137.62,6700.0,137.59,137.67,137.46,137.62,6700.0
2019-04-26 11:20:00,137.65,138.15,137.65,138.05,5244.0,137.65,138.15,137.65,138.05,5244.0
2019-04-26 11:30:00,138.05,138.19,137.79,137.83,6515.0,138.05,138.19,137.79,137.83,6515.0
2019-04-26 11:40:00,137.8,138.04,137.8,138.02,5803.0,137.8,138.04,137.8,138.02,5803.0
2019-04-26 11:50:00,138.03,138.15,137.84,137.89,6984.0,138.03,138.15,137.84,137.89,6984.0
2019-04-26 12:00:00,137.85,137.92,137.7,137.91,4745.0,137.85,137.92,137.7,137.91,4745.0
2019-04-26 12:10:00,137.89,137.94,137.77,137.87,5816.0,137.89,137.94,137.77,137.87,5816.0
2019-04-26 12:20:00,137.85,137.88,137.76,137.78,17933.0,137.85,137.88,137.76,137.78,17933.0
2019-04-26 12:30:00,137.75,138.0,137.74,137.79,5008.0,137.75,138.0,137.74,137.79,5008.0
2019-04-26 12:40:00,137.78,137.91,137.71,137.89,4681.0,137.78,137.91,137.71,137.89,4681.0
2019-04-26 12:50:00,137.9,137.96,137.84,137.91,3587.0,137.9,137.96,137.84,137.91,3587.0
2019-04-26 13:00:00,137.84,137.87,137.67,137.72,8362.0,137.84,137.87,137.67,137.72,8362.0
2019-04-26 13:10:00,137.7,137.91,137.67,137.88,6216.0,137.7,137.91,137.67,137.88,6216.0
2019-04-26 13:20:00,137.88,137.89,137.72,137.85,5939.0,137.88,137.89,137.72,137.85,5939.0
2019-04-26 13:30:00,137.88,138.21,137.87,138.03,61454.0,137.88,138.21,137.87,138.03,61454.0
2019-04-26 13:40:00,138.0,138.22,137.93,138.22,4815.0,138.0,138.22,137.93,138.22,4815.0
2019-04-26 13:50:00,138.19,138.32,138.05,138.31,40417.0,138.19,138.32,138.05,138.31,40417.0
2019-04-26 14:00:00,138.32,138.44,138.16,138.38,9605.0,138.32,138.44,138.16,138.38,9605.0
2019-04-26 14:10:00,138.3,138.45,138.14,138.27,7963.0,138.3,138.45,138.14,138.27,7963.0
2019-04-26 14:20:00,138.27,138.35,138.24,138.27,7908.0,138.27,138.35,138.24,138.27,7908.0
2019-04-26 14:30:00,138.31,138.46,138.31,138.46,10555.0,138.31,138.46,138.31,138.46,10555.0
2019-04-26 14:40:00,138.49,138.64,138.47,138.49,18223.0,138.49,138.64,138.47,138.49,18223.0
2019-04-26 14:50:00,138.52,138.6,138.42,138.45,9384.0,138.52,138.6,138.42,138.45,9384.0
2019-04-26 15:00:00,138.46,138.67,138.42,138.44,19401.0,138.46,138.67,138.42,138.44,19401.0
2019-04-26 15:10:00,138.47,138.55,138.33,138.54,8611.0,138.47,138.55,138.33,138.54,8611.0
2019-04-26 15:20:00,138.55,138.59,138.46,138.55,10697.0,138.55,138.59,138.46,138.55,10697.0
2019-04-26 15:30:00,138.52,138.72,138.49,138.72,21788.0,138.52,138.72,138.49,138.72,21788.0
2019-04-26 15:40:00,138.74,138.79,138.6,138.61,35970.0,138.74,138.79,138.6,138.61,35970.0
2019-04-26 15:50:00,138.61,138.72,138.3,138.69,107351.0,138.61,138.72,138.3,138.69,107351.0
2019-04-29 09:30:00,139.43,139.84,139.08,139.25,39340.0,139.43,139.84,139.08,139.25,39340.0
2019-04-29 09:40:00,139.27,139.39,138.05,138.25,15456.0,139.27,139.39,138.05,138.25,15456.0
2019-04-29 09:50:00,138.15,138.23,137.73,137.91,32365.0,138.15,138.23,137.73,137.91,32365.0
2019-04-29 10:00:00,137.91,138.2,137.77,137.99,9086.0,137.91,138.2,137.77,137.99,9086.0
2019-04-29 10:10:00,137.94,138.78,137.93,138.38,27121.0,137.94,138.78,137.93,138.38,27121.0
2019-04-29 10:20:00,138.44,138.99,138.44,138.97,3888.0,138.44,138.99,138.44,138.97,3888.0
2019-04-29 10:30:00,138.9,139.08,138.61,139.03,8650.0,138.9,139.08,138.61,139.03,8650.0
2019-04-29 10:40:00,139.03,139.08,138.65,139.06,19845.0,139.03,139.08,138.65,139.06,19845.0
2019-04-29 10:50:00,139.02,139.32,138.84,139.31,36331.0,139.02,139.32,138.84,139.31,36331.0
2019-04-29 11:00:00,139.35,139.53,139.33,139.5,3538.0,139.35,139.53,139.33,139.5,3538.0
2019-04-29 11:10:00,139.44,139.44,139.15,139.15,16970.0,139.44,139.44,139.15,139.15,16970.0
2019-04-29 11:20:00,139.2,139.48,139.2,139.46,12598.0,139.2,139.48,139.2,139.46,12598.0
2019-04-29 11:30:00,139.47,139.52,139.38,139.45,11280.0,139.47,139.52,139.38,139.45,11280.0
2019-04-29 11:40:00,139.45,139.45,139.29,139.33,5329.0,139.45,139.45,139.29,139.33,5329.0
2019-04-29 11:50:00,139.34,139.49,139.07,139.07,11981.0,139.34,139.49,139.07,139.07,11981.0
2019-04-29 12:00:00,139.07,139.4,138.99,139.21,6003.0,139.07,139.4,138.99,139.21,6003.0
2019-04-29 12:10:00,139.26,139.34,139.14,139.31,9167.0,139.26,139.34,139.14,139.31,9167.0
2019-04-29 12:20:00,139.29,139.5,139.29,139.45,11372.0,139.29,139.5,139.29,139.45,11372.0
2019-04-29 12:30:00,139.47,139.54,139.33,139.44,7312.0,139.47,139.54,139.33,139.44,7312.0
2019-04-29 12:40:00,139.46,139.52,139.3,139.46,7079.0,139.46,139.52,139.3,139.46,7079.0
2019-04-29 12:50:00,139.42,139.53,139.34,139.5,16660.0,139.42,139.53,139.34,139.5,16660.0
2019-04-29 13:00:00,139.51,139.55,139.4,139.52,5800.0,139.51,139.55,139.4,139.52,5800.0
2019-04-29 13:10:00,139.54,139.79,139.52,139.72,8881.0,139.54,139.79,139.52,139.72,8881.0
2019-04-29 13:20:00,139.68,139.74,139.61,139.71,11742.0,139.68,139.74,139.61,139.71,11742.0
2019-04-29 13:30:00,139.72,139.75,139.45,139.51,6856.0,139.72,139.75,139.45,139.51,6856.0
2019-04-29 13:40:00,139.49,139.49,139.28,139.33,7896.0,139.49,139.49,139.28,139.33,7896.0
2019-04-29 13:50:00,139.32,139.39,139.28,139.35,33139.0,139.32,139.39,139.28,139.35,33139.0
2019-04-29 14:00:00,139.34,139.71,139.34,139.69,9412.0,139.34,139.71,139.34,139.69,9412.0
2019-04-29 14:10:00,139.73,139.95,139.73,139.95,5679.0,139.73,139.95,139.73,139.95,5679.0
2019-04-29 14:20:00,139.95,140.0,139.8,139.82,7231.0,139.95,140.0,139.8,139.82,7231.0
2019-04-29 14:30:00,139.81,139.84,139.67,139.67,5640.0,139.81,139.84,139.67,139.67,5640.0
2019-04-29 14:40:00,139.63,139.7,139.52,139.57,10406.0,139.63,139.7,139.52,139.57,10406.0
2019-04-29 14:50:00,139.57,139.7,139.52,139.6,9601.0,139.57,139.7,139.52,139.6,9601.0
2019-04-29 15:00:00,139.61,139.67,139.48,139.57,12610.0,139.61,139.67,139.48,139.57,12610.0
2019-04-29 15:10:00,139.55,139.63,139.41,139.45,11407.0,139.55,139.63,139.41,139.45,11407.0
2019-04-29 15:20:00,139.42,139.5,139.32,139.32,8621.0,139.42,139.5,139.32,139.32,8621.0
2019-04-29 15:30:00,139.36,139.43,139.29,139.38,16023.0,139.36,139.43,139.29,139.38,16023.0
2019-04-29 15:40:00,139.38,139.41,139.14,139.15,25369.0,139.38,139.41,139.14,139.15,25369.0
2019-04-29 15:50:00,139.16,139.28,139.07,139.09,98590.0,139.16,139.28,139.07,139.09,98590.0
2019-04-30 09:30:00,139.28,139.73,138.93,139.04,12935.0,139.28,139.73,138.93,139.04,12935.0
2019-04-30 09:40:00,139.01,139.39,138.97,139.39,3638.0,139.01,139.39,138.97,139.39,3638.0
2019-04-30 09:50:00,139.39,139.39,139.08,139.39,8534.0,139.39,139.39,139.08,139.39,8534.0
2019-04-30 10:00:00,139.39,140.26,139.38,140.03,50944.0,139.39,140.26,139.38,140.03,50944.0
2019-04-30 10:10:00,140.02,140.09,139.42,139.44,8781.0,140.02,140.09,139.42,139.44,8781.0
2019-04-30 10:20:00,139.57,139.8,139.5,139.68,10512.0,139.57,139.8,139.5,139.68,10512.0
2019-04-30 10:30:00,139.68,139.73,139.44,139.46,10935.0,139.68,139.73,139.44,139.46,10935.0
2019-04-30 10:40:00,139.43,139.69,139.28,139.65,15773.0,139.43,139.69,139.28,139.65,15773.0
2019-04-30 10:50:00,139.69,140.11,139.58,139.82,30341.0,139.69,140.11,139.58,139.82,30341.0
2019-04-30 11:00:00,139.77,139.77,139.25,139.49,28377.0,139.77,139.77,139.25,139.49,28377.0
2019-04-30 11:10:00,139.41,139.47,138.98,139.27,23745.0,139.41,139.47,138.98,139.27,23745.0
2019-04-30 11:20:00,139.22,139.48,139.17,139.19,12089.0,139.22,139.48,139.17,139.19,12089.0
2019-04-30 11:30:00,139.16,139.73,139.15,139.56,14949.0,139.16,139.73,139.15,139.56,14949.0
2019-04-30 11:40:00,139.52,139.53,139.37,139.44,16546.0,139.52,139.53,139.37,139.44,16546.0
2019-04-30 11:50:00,139.42,139.56,139.24,139.44,13276.0,139.42,139.56,139.24,139.44,13276.0
2019-04-30 12:00:00,139.42,139.55,139.33,139.44,11427.0,139.42,139.55,139.33,139.44,11427.0
2019-04-30 12:10:00,139.47,139.76,139.46,139.61,10314.0,139.47,139.76,139.46,139.61,10314.0
2019-04-30 12:20:00,139.62,139.7,139.29,139.34,8296.0,139.62,139.7,139.29,139.34,8296.0
2019-04-30 12:30:00,139.3,139.66,139.3,139.61,13611.0,139.3,139.66,139.3,139.61,13611.0
2019-04-30 12:40:00,139.63,139.65,139.29,139.29,13227.0,139.63,139.65,139.29,139.29,13227.0
2019-04-30 12:50:00,139.23,139.37,139.18,139.34,15740.0,139.23,139.37,139.18,139.34,15740.0
2019-04-30 13:00:00,139.35,139.36,139.18,139.18,10773.0,139.35,139.36,139.18,139.18,10773.0
2019-04-30 13:10:00,139.25,139.28,138.94,138.95,9455.0,139.25,139.28,138.94,138.95,9455.0
2019-04-30 13:20:00,139.02,139.07,138.8,138.81,12501.0,139.02,139.07,138.8,138.81,12501.0
2019-04-30 13:30:00,138.78,139.02,138.67,139.0,15552.0,138.78,139.02,138.67,139.0,15552.0
2019-04-30 13:40:00,139.01,139.1,138.75,138.77,32589.0,139.01,139.1,138.75,138.77,32589.0
2019-04-30 13:50:00,138.82,139.13,138.76,139.08,18911.0,138.82,139.13,138.76,139.08,18911.0
2019-04-30 14:00:00,139.03,139.11,138.81,138.91,8665.0,139.03,139.11,138.81,138.91,8665.0
2019-04-30 14:10:00,138.87,139.46,138.77,139.46,43807.0,138.87,139.46,138.77,139.46,43807.0
2019-04-30 14:20:00,139.49,139.54,139.29,139.34,12784.0,139.49,139.54,139.29,139.34,12784.0
2019-04-30 14:30:00,139.31,139.49,139.24,139.47,10564.0,139.31,139.49,139.24,139.47,10564.0
2019-04-30 14:40:00,139.47,139.55,139.32,139.4,9269.0,139.47,139.55,139.32,139.4,9269.0
2019-04-30 14:50:00,139.41,139.48,139.11,139.34,12445.0,139.41,139.48,139.11,139.34,12445.0
2019-04-30 15:00:00,139.3,139.53,139.3,139.46,11487.0,139.3,139.53,139.3,139.46,11487.0
2019-04-30 15:10:00,139.43,139.43,139.12,139.14,19012.0,139.43,139.43,139.12,139.14,19012.0
2019-04-30 15:20:00,139.14,139.33,138.94,139.04,36495.0,139.14,139.33,138.94,139.04,36495.0
2019-04-30 15:30:00,139.05,139.23,138.76,138.89,46658.0,139.05,139.23,138.76,138.89,46658.0
2019-04-30 15:40:00,138.91,139.01,138.76,138.98,48257.0,138.91,139.01,138.76,138.98,48257.0
2019-04-30 15:50:00,138.96,139.32,138.87,138.96,117326.0,138.96,139.32,138.87,138.96,117326.0
2019-05-01 09:30:00,137.21,137.99,135.77,137.24,37530.0,137.21,137.99,135.77,137.24,37530.0
2019-05-01 09:40:00,137.32,137.39,135.0,135.01,69722.0,137.32,137.39,135.0,135.01,69722.0
2019-05-01 09:50:00,135.19,135.7,134.81,134.81,26489.0,135.19,135.7,134.81,134.81,26489.0
2019-05-01 10:00:00,134.8,136.3,134.53,136.03,53578.0,134.8,136.3,134.53,136.03,53578.0
2019-05-01 10:10:00,136.02,137.14,135.83,137.14,39370.0,136.02,137.14,135.83,137.14,39370.0
2019-05-01 10:20:00,137.14,137.19,135.93,136.21,49090.0,137.14,137.19,135.93,136.21,49090.0
2019-05-01 10:30:00,136.31,136.45,135.4,136.0,22548.0,136.31,136.45,135.4,136.0,22548.0
2019-05-01 10:40:00,136.1,136.15,135.52,135.75,17978.0,136.1,136.15,135.52,135.75,17978.0
2019-05-01 10:50:00,135.67,135.87,135.51,135.65,17589.0,135.67,135.87,135.51,135.65,17589.0
2019-05-01 11:00:00,135.67,135.69,135.37,135.41,14553.0,135.67,135.69,135.37,135.41,14553.0
2019-05-01 11:10:00,135.45,135.7,135.2,135.22,13530.0,135.45,135.7,135.2,135.22,13530.0
2019-05-01 11:20:00,135.17,135.17,134.13,134.49,35833.0,135.17,135.17,134.13,134.49,35833.0
2019-05-01 11:30:00,134.25,135.63,134.24,135.57,60190.0,134.25,135.63,134.24,135.57,60190.0
2019-05-01 11:40:00,135.71,136.6,135.71,136.34,48209.0,135.71,136.6,135.71,136.34,48209.0
2019-05-01 11:50:00,136.32,136.77,135.83,136.01,94417.0,136.32,136.77,135.83,136.01,94417.0
2019-05-01 12:00:00,135.95,136.48,135.88,136.06,28131.0,135.95,136.48,135.88,136.06,28131.0
2019-05-01 12:10:00,135.98,136.09,135.44,135.45,15038.0,135.98,136.09,135.44,135.45,15038.0
2019-05-01 12:20:00,135.4,135.46,135.06,135.28,17825.0,135.4,135.46,135.06,135.28,17825.0
2019-05-01 12:30:00,135.25,135.26,134.98,135.04,16582.0,135.25,135.26,134.98,135.04,16582.0
2019-05-01 12:40:00,135.13,135.34,135.01,135.34,13648.0,135.13,135.34,135.01,135.34,13648.0
2019-05-01 12:50:00,135.27,135.65,135.27,135.57,15102.0,135.27,135.65,135.27,135.57,15102.0
2019-05-01 13:00:00,135.61,135.86,135.5,135.53,17739.0,135.61,135.86,135.5,135.53,17739.0
2019-05-01 13:10:00,135.53,135.67,135.35,135.37,16038.0,135.53,135.67,135.35,135.37,16038.0
2019-05-01 13:20:00,135.35,135.55,135.35,135.5,9028.0,135.35,135.55,135.35,135.5,9028.0
2019-05-01 13:30:00,135.54,135.67,135.49,135.58,7246.0,135.54,135.67,135.49,135.58,7246.0
2019-05-01 13:40:00,135.67,135.84,135.63,135.76,14753.0,135.67,135.84,135.63,135.76,14753.0
2019-05-01 13:50:00,135.77,136.02,135.75,135.98,15296.0,135.77,136.02,135.75,135.98,15296.0
2019-05-01 14:00:00,136.01,136.46,135.84,136.24,24007.0,136.01,136.46,135.84,136.24,24007.0
2019-05-01 14:10:00,136.27,136.45,136.21,136.35,19596.0,136.27,136.45,136.21,136.35,19596.0
2019-05-01 14:20:00,136.44,136.46,136.22,136.3,22085.0,136.44,136.46,136.22,136.3,22085.0
2019-05-01 14:30:00,136.3,136.34,135.5,135.52,31463.0,136.3,136.34,135.5,135.52,31463.0
2019-05-01 14:40:00,135.48,135.85,135.34,135.84,19905.0,135.48,135.85,135.34,135.84,19905.0
2019-05-01 14:50:00,135.85,136.24,135.76,136.08,35053.0,135.85,136.24,135.76,136.08,35053.0
2019-05-01 15:00:00,136.08,136.08,135.75,135.84,25607.0,136.08,136.08,135.75,135.84,25607.0
2019-05-01 15:10:00,135.86,135.97,135.78,135.78,28204.0,135.86,135.97,135.78,135.78,28204.0
2019-05-01 15:20:00,135.78,135.8,135.42,135.42,29793.0,135.78,135.8,135.42,135.42,29793.0
2019-05-01 15:30:00,135.43,135.45,135.06,135.19,45194.0,135.43,135.45,135.06,135.19,45194.0
2019-05-01 15:40:00,135.11,135.21,134.84,134.88,49194.0,135.11,135.21,134.84,134.88,49194.0
2019-05-01 15:50:00,134.89,135.25,134.83,134.98,144602.0,134.89,135.25,134.83,134.98,144602.0
2019-05-02 09:30:00,134.41,134.72,134.01,134.36,16254.0,134.41,134.72,134.01,134.36,16254.0
2019-05-02 09:40:00,134.5,135.56,134.5,135.47,19481.0,134.5,135.56,134.5,135.47,19481.0
2019-05-02 09:50:00,135.45,135.91,135.29,135.64,48176.0,135.45,135.91,135.29,135.64,48176.0
2019-05-02 10:00:00,135.62,135.62,134.83,134.91,21523.0,135.62,135.62,134.83,134.91,21523.0
2019-05-02 10:10:00,134.89,135.68,134.78,135.37,29803.0,134.89,135.68,134.78,135.37,29803.0
2019-05-02 10:20:00,135.33,135.47,135.1,135.37,20864.0,135.33,135.47,135.1,135.37,20864.0
2019-05-02 10:30:00,135.37,135.37,134.68,135.05,38377.0,135.37,135.37,134.68,135.05,38377.0
2019-05-02 10:40:00,134.98,135.31,134.69,134.8,27416.0,134.98,135.31,134.69,134.8,27416.0
2019-05-02 10:50:00,134.87,134.88,133.51,133.54,33503.0,134.87,134.88,133.51,133.54,33503.0
2019-05-02 11:00:00,133.58,133.73,133.5,133.58,72370.0,133.58,133.73,133.5,133.58,72370.0
2019-05-02 11:10:00,133.51,133.54,132.75,132.8,67085.0,133.51,133.54,132.75,132.8,67085.0
2019-05-02 11:20:00,132.82,133.12,132.73,133.03,37935.0,132.82,133.12,132.73,133.03,37935.0
2019-05-02 11:30:00,133.06,133.75,133.06,133.59,22529.0,133.06,133.75,133.06,133.59,22529.0
2019-05-02 11:40:00,133.64,133.96,133.23,133.52,35868.0,133.64,133.96,133.23,133.52,35868.0
2019-05-02 11:50:00,133.53,133.92,133.39,133.55,21019.0,133.53,133.92,133.39,133.55,21019.0
2019-05-02 12:00:00,133.67,133.8,133.22,133.35,13871.0,133.67,133.8,133.22,133.35,13871.0
2019-05-02 12:10:00,133.3,133.5,133.26,133.34,9017.0,133.3,133.5,133.26,133.34,9017.0
2019-05-02 12:20:00,133.33,133.68,133.33,133.68,7415.0,133.33,133.68,133.33,133.68,7415.0
2019-05-02 12:30:00,133.7,134.1,133.61,134.08,17894.0,133.7,134.1,133.61,134.08,17894.0
2019-05-02 12:40:00,134.09,134.12,133.69,133.96,12408.0,134.09,134.12,133.69,133.96,12408.0
2019-05-02 12:50:00,133.92,133.96,133.59,133.7,10058.0,133.92,133.96,133.59,133.7,10058.0
2019-05-02 13:00:00,133.71,134.1,133.57,134.09,12495.0,133.71,134.1,133.57,134.09,12495.0
2019-05-02 13:10:00,134.11,134.22,134.0,134.21,11845.0,134.11,134.22,134.0,134.21,11845.0
2019-05-02 13:20:00,134.21,134.41,134.2,134.39,8337.0,134.21,134.41,134.2,134.39,8337.0
2019-05-02 13:30:00,134.38,134.38,134.19,134.35,6539.0,134.38,134.38,134.19,134.35,6539.0
2019-05-02 13:40:00,134.33,134.4,133.88,134.14,12870.0,134.33,134.4,133.88,134.14,12870.0
2019-05-02 13:50:00,134.13,134.5,134.12,134.48,14459.0,134.13,134.5,134.12,134.48,14459.0
2019-05-02 14:00:00,134.49,135.3,134.44,135.27,14320.0,134.49,135.3,134.44,135.27,14320.0
2019-05-02 14:10:00,135.26,135.66,135.08,135.63,23538.0,135.26,135.66,135.08,135.63,23538.0
2019-05-02 14:20:00,135.61,135.61,134.95,134.95,12354.0,135.61,135.61,134.95,134.95,12354.0
2019-05-02 14:30:00,135.03,135.37,135.03,135.28,13504.0,135.03,135.37,135.03,135.28,13504.0
2019-05-02 14:40:00,135.24,135.24,134.8,134.87,15039.0,135.24,135.24,134.8,134.87,15039.0
2019-05-02 14:50:00,134.84,135.19,134.82,135.11,17498.0,134.84,135.19,134.82,135.11,17498.0
2019-05-02 15:00:00,135.07,135.13,134.95,135.11,21765.0,135.07,135.13,134.95,135.11,21765.0
2019-05-02 15:10:00,135.1,135.37,135.09,135.29,18799.0,135.1,135.37,135.09,135.29,18799.0
2019-05-02 15:20:00,135.28,135.62,135.27,135.5,22244.0,135.28,135.62,135.27,135.5,22244.0
2019-05-02 15:30:00,135.5,135.54,135.32,135.49,30582.0,135.5,135.54,135.32,135.49,30582.0
2019-05-02 15:40:00,135.47,135.67,135.42,135.64,40707.0,135.47,135.67,135.42,135.64,40707.0
2019-05-02 15:50:00,135.63,136.21,135.62,136.13,135722.0,135.63,136.21,135.62,136.13,135722.0
2019-05-03 09:30:00,137.25,137.75,137.03,137.11,14687.0,137.25,137.75,137.03,137.11,14687.0
2019-05-03 09:40:00,137.35,137.35,136.64,136.95,301796.0,137.35,137.35,136.64,136.95,301796.0
2019-05-03 09:50:00,136.91,136.94,136.36,136.57,24452.0,136.91,136.94,136.36,136.57,24452.0
2019-05-03 10:00:00,136.54,136.97,136.47,136.82,9283.0,136.54,136.97,136.47,136.82,9283.0
2019-05-03 10:10:00,136.91,137.19,136.8,136.97,6961.0,136.91,137.19,136.8,136.97,6961.0
2019-05-03 10:20:00,136.93,137.19,136.78,136.94,8508.0,136.93,137.19,136.78,136.94,8508.0
2019-05-03 10:30:00,137.01,137.23,137.01,137.16,9351.0,137.01,137.23,137.01,137.16,9351.0
2019-05-03 10:40:00,137.09,137.62,137.09,137.56,24132.0,137.09,137.62,137.09,137.56,24132.0
2019-05-03 10:50:00,137.6,137.82,137.41,137.72,86898.0,137.6,137.82,137.41,137.72,86898.0
2019-05-03 11:00:00,137.74,137.91,137.58,137.9,11314.0,137.74,137.91,137.58,137.9,11314.0
2019-05-03 11:10:00,137.88,137.92,137.48,137.64,19705.0,137.88,137.92,137.48,137.64,19705.0
2019-05-03 11:20:00,137.68,138.13,137.52,137.86,38677.0,137.68,138.13,137.52,137.86,38677.0
2019-05-03 11:30:00,137.89,137.97,137.75,137.83,12634.0,137.89,137.97,137.75,137.83,12634.0
2019-05-03 11:40:00,137.95,138.01,137.71,137.72,9823.0,137.95,138.01,137.71,137.72,9823.0
2019-05-03 11:50:00,137.72,138.09,137.68,137.94,10902.0,137.72,138.09,137.68,137.94,10902.0
2019-05-03 12:00:00,137.93,138.1,137.87,137.87,8523.0,137.93,138.1,137.87,137.87,8523.0
2019-05-03 12:10:00,137.85,138.07,137.79,137.89,4961.0,137.85,138.07,137.79,137.89,4961.0
2019-05-03 12:20:00,137.85,138.0,137.79,137.85,6400.0,137.85,138.0,137.79,137.85,6400.0
2019-05-03 12:30:00,137.89,138.2,137.89,138.09,24149.0,137.89,138.2,137.89,138.09,24149.0
2019-05-03 12:40:00,138.07,138.27,137.98,138.18,14360.0,138.07,138.27,137.98,138.18,14360.0
2019-05-03 12:50:00,138.23,138.33,138.07,138.25,21329.0,138.23,138.33,138.07,138.25,21329.0
2019-05-03 13:00:00,138.24,138.3,138.19,138.24,7551.0,138.24,138.3,138.19,138.24,7551.0
2019-05-03 13:10:00,138.19,138.32,138.02,138.02,24452.0,138.19,138.32,138.02,138.02,24452.0
2019-05-03 13:20:00,138.0,138.0,137.84,137.92,18444.0,138.0,138.0,137.84,137.92,18444.0
2019-05-03 13:30:00,137.99,138.14,137.96,138.09,44419.0,137.99,138.14,137.96,138.09,44419.0
2019-05-03 13:40:00,138.18,138.49,138.18,138.36,7737.0,138.18,138.49,138.18,138.36,7737.0
2019-05-03 13:50:00,138.3,138.56,138.3,138.33,5216.0,138.3,138.56,138.3,138.33,5216.0
2019-05-03 14:00:00,138.36,138.52,138.25,138.39,4709.0,138.36,138.52,138.25,138.39,4709.0
2019-05-03 14:10:00,138.38,138.49,138.16,138.17,13506.0,138.38,138.49,138.16,138.17,13506.0
2019-05-03 14:20:00,138.19,138.83,138.19,138.83,18628.0,138.19,138.83,138.19,138.83,18628.0
2019-05-03 14:30:00,138.85,138.85,138.49,138.54,17259.0,138.85,138.85,138.49,138.54,17259.0
2019-05-03 14:40:00,138.51,138.6,138.35,138.57,33229.0,138.51,138.6,138.35,138.57,33229.0
2019-05-03 14:50:00,138.53,138.54,138.39,138.52,20638.0,138.53,138.54,138.39,138.52,20638.0
2019-05-03 15:00:00,138.46,138.49,138.28,138.42,26324.0,138.46,138.49,138.28,138.42,26324.0
2019-05-03 15:10:00,138.43,138.57,138.26,138.28,80004.0,138.43,138.57,138.26,138.28,80004.0
2019-05-03 15:20:00,138.3,138.69,138.28,138.63,26120.0,138.3,138.69,138.28,138.63,26120.0
2019-05-03 15:30:00,138.64,139.12,138.64,138.91,64325.0,138.64,139.12,138.64,138.91,64325.0
2019-05-03 15:40:00,138.92,139.04,138.62,138.97,45369.0,138.92,139.04,138.62,138.97,45369.0
2019-05-03 15:50:00,139.0,139.06,138.72,138.82,159301.0,139.0,139.06,138.72,138.82,159301.0
2019-05-06 09:30:00,136.87,138.7,136.87,138.53,23952.0,136.87,138.7,136.87,138.53,23952.0
2019-05-06 09:40:00,138.59,138.59,137.67,137.84,12412.0,138.59,138.59,137.67,137.84,12412.0
2019-05-06 09:50:00,137.91,138.21,137.77,137.83,17282.0,137.91,138.21,137.77,137.83,17282.0
2019-05-06 10:00:00,137.84,137.84,136.81,136.87,112044.0,137.84,137.84,136.81,136.87,112044.0
2019-05-06 10:10:00,136.89,137.45,136.75,137.17,21348.0,136.89,137.45,136.75,137.17,21348.0
2019-05-06 10:20:00,137.22,137.63,137.22,137.51,18405.0,137.22,137.63,137.22,137.51,18405.0
2019-05-06 10:30:00,137.52,137.53,137.14,137.22,21556.0,137.52,137.53,137.14,137.22,21556.0
2019-05-06 10:40:00,137.27,137.5,137.03,137.28,16127.0,137.27,137.5,137.03,137.28,16127.0
2019-05-06 10:50:00,137.35,137.76,137.32,137.47,19598.0,137.35,137.76,137.32,137.47,19598.0
2019-05-06 11:00:00,137.44,137.58,137.21,137.38,18252.0,137.44,137.58,137.21,137.38,18252.0
2019-05-06 11:10:00,137.4,137.43,137.24,137.31,17963.0,137.4,137.43,137.24,137.31,17963.0
2019-05-06 11:20:00,137.39,137.47,137.27,137.41,11831.0,137.39,137.47,137.27,137.41,11831.0
2019-05-06 11:30:00,137.41,137.69,137.41,137.65,20828.0,137.41,137.69,137.41,137.65,20828.0
2019-05-06 11:40:00,137.7,137.8,137.61,137.73,11193.0,137.7,137.8,137.61,137.73,11193.0
2019-05-06 11:50:00,137.63,137.86,137.53,137.79,21795.0,137.63,137.86,137.53,137.79,21795.0
2019-05-06 12:00:00,137.85,137.85,137.47,137.59,33145.0,137.85,137.85,137.47,137.59,33145.0
2019-05-06 12:10:00,137.61,137.65,137.49,137.54,8312.0,137.61,137.65,137.49,137.54,8312.0
2019-05-06 12:20:00,137.6,137.69,137.48,137.56,9322.0,137.6,137.69,137.48,137.56,9322.0
2019-05-06 12:30:00,137.56,137.63,137.37,137.41,11030.0,137.56,137.63,137.37,137.41,11030.0
2019-05-06 12:40:00,137.45,137.45,137.06,137.13,12524.0,137.45,137.45,137.06,137.13,12524.0
2019-05-06 12:50:00,137.11,137.14,136.85,136.9,9454.0,137.11,137.14,136.85,136.9,9454.0
2019-05-06 13:00:00,136.88,137.17,136.81,137.11,10574.0,136.88,137.17,136.81,137.11,10574.0
2019-05-06 13:10:00,137.1,137.22,136.89,136.89,9150.0,137.1,137.22,136.89,136.89,9150.0
2019-05-06 13:20:00,136.93,137.18,136.84,137.18,16247.0,136.93,137.18,136.84,137.18,16247.0
2019-05-06 13:30:00,137.23,137.46,137.23,137.43,18173.0,137.23,137.46,137.23,137.43,18173.0
2019-05-06 13:40:00,137.41,137.65,137.38,137.65,14437.0,137.41,137.65,137.38,137.65,14437.0
2019-05-06 13:50:00,137.65,137.76,137.61,137.76,9560.0,137.65,137.76,137.61,137.76,9560.0
2019-05-06 14:00:00,137.76,137.85,137.67,137.77,12504.0,137.76,137.85,137.67,137.77,12504.0
2019-05-06 14:10:00,137.79,137.99,137.76,137.99,10774.0,137.79,137.99,137.76,137.99,10774.0
2019-05-06 14:20:00,137.99,138.04,137.91,137.97,13536.0,137.99,138.04,137.91,137.97,13536.0
2019-05-06 14:30:00,137.99,138.18,137.97,138.09,12610.0,137.99,138.18,137.97,138.09,12610.0
2019-05-06 14:40:00,138.08,138.22,138.02,138.19,11025.0,138.08,138.22,138.02,138.19,11025.0
2019-05-06 14:50:00,138.21,138.34,138.12,138.34,10278.0,138.21,138.34,138.12,138.34,10278.0
2019-05-06 15:00:00,138.43,138.52,138.35,138.38,11415.0,138.43,138.52,138.35,138.38,11415.0
2019-05-06 15:10:00,138.4,138.53,138.34,138.39,18023.0,138.4,138.53,138.34,138.39,18023.0
2019-05-06 15:20:00,138.39,138.65,138.39,138.52,10938.0,138.39,138.65,138.39,138.52,10938.0
2019-05-06 15:30:00,138.53,138.76,138.5,138.67,24427.0,138.53,138.76,138.5,138.67,24427.0
2019-05-06 15:40:00,138.68,138.7,138.48,138.7,41920.0,138.68,138.7,138.48,138.7,41920.0
2019-05-06 15:50:00,138.73,138.81,138.53,138.74,118487.0,138.73,138.81,138.53,138.74,118487.0
2019-05-07 09:30:00,137.5,138.81,136.63,137.19,17930.0,137.5,138.81,136.63,137.19,17930.0
2019-05-07 09:40:00,136.91,137.33,135.74,136.24,10555.0,136.91,137.33,135.74,136.24,10555.0
2019-05-07 09:50:00,136.51,136.51,135.99,136.04,13124.0,136.51,136.51,135.99,136.04,13124.0
2019-05-07 10:00:00,135.79,136.14,135.36,135.48,11019.0,135.79,136.14,135.36,135.48,11019.0
2019-05-07 10:10:00,135.44,135.68,135.05,135.36,24519.0,135.44,135.68,135.05,135.36,24519.0
2019-05-07 10:20:00,135.18,135.33,134.97,135.33,9863.0,135.18,135.33,134.97,135.33,9863.0
2019-05-07 10:30:00,135.42,135.79,135.38,135.71,23996.0,135.42,135.79,135.38,135.71,23996.0
2019-05-07 10:40:00,135.67,135.78,135.41,135.6,14664.0,135.67,135.78,135.41,135.6,14664.0
2019-05-07 10:50:00,135.58,135.74,135.36,135.6,14000.0,135.58,135.74,135.36,135.6,14000.0
2019-05-07 11:00:00,135.51,135.65,134.95,135.65,28546.0,135.51,135.65,134.95,135.65,28546.0
2019-05-07 11:10:00,135.61,135.7,135.36,135.52,8927.0,135.61,135.7,135.36,135.52,8927.0
2019-05-07 11:20:00,135.46,135.46,135.02,135.25,5700.0,135.46,135.46,135.02,135.25,5700.0
2019-05-07 11:30:00,135.41,135.53,134.86,135.13,14345.0,135.41,135.53,134.86,135.13,14345.0
2019-05-07 11:40:00,135.12,135.35,134.96,135.02,8043.0,135.12,135.35,134.96,135.02,8043.0
2019-05-07 11:50:00,134.97,135.06,134.75,134.96,5711.0,134.97,135.06,134.75,134.96,5711.0
2019-05-07 12:00:00,134.81,135.14,134.65,135.13,14311.0,134.81,135.14,134.65,135.13,14311.0
2019-05-07 12:10:00,135.19,135.28,134.97,135.03,6700.0,135.19,135.28,134.97,135.03,6700.0
2019-05-07 12:20:00,135.16,135.47,135.16,135.47,5483.0,135.16,135.47,135.16,135.47,5483.0
2019-05-07 12:30:00,135.44,135.57,135.33,135.38,5217.0,135.44,135.57,135.33,135.38,5217.0
2019-05-07 12:40:00,135.37,135.37,135.14,135.36,5635.0,135.37,135.37,135.14,135.36,5635.0
2019-05-07 12:50:00,135.36,135.58,135.02,135.02,7993.0,135.36,135.58,135.02,135.02,7993.0
2019-05-07 13:00:00,135.02,135.06,134.57,134.57,4725.0,135.02,135.06,134.57,134.57,4725.0
2019-05-07 13:10:00,134.64,134.84,134.42,134.42,8823.0,134.64,134.84,134.42,134.42,8823.0
2019-05-07 13:20:00,134.39,134.39,134.27,134.34,4597.0,134.39,134.39,134.27,134.34,4597.0
2019-05-07 13:30:00,134.33,134.73,134.23,134.71,21338.0,134.33,134.73,134.23,134.71,21338.0
2019-05-07 13:40:00,134.64,134.7,134.32,134.58,8102.0,134.64,134.7,134.32,134.58,8102.0
2019-05-07 13:50:00,134.66,134.96,134.61,134.61,13052.0,134.66,134.96,134.61,134.61,13052.0
2019-05-07 14:00:00,134.6,134.66,134.28,134.36,8378.0,134.6,134.66,134.28,134.36,8378.0
2019-05-07 14:10:00,134.4,134.4,133.93,134.08,9769.0,134.4,134.4,133.93,134.08,9769.0
2019-05-07 14:20:00,134.1,134.27,133.85,133.89,8860.0,134.1,134.27,133.85,133.89,8860.0
2019-05-07 14:30:00,133.93,134.0,133.62,134.0,16221.0,133.93,134.0,133.62,134.0,16221.0
2019-05-07 14:40:00,134.04,134.2,133.97,133.99,13036.0,134.04,134.2,133.97,133.99,13036.0
2019-05-07 14:50:00,134.04,134.54,134.04,134.43,6900.0,134.04,134.54,134.04,134.43,6900.0
2019-05-07 15:00:00,134.39,134.39,133.93,134.08,4800.0,134.39,134.39,133.93,134.08,4800.0
2019-05-07 15:10:00,134.09,134.32,133.92,134.02,42420.0,134.09,134.32,133.92,134.02,42420.0
2019-05-07 15:20:00,134.08,134.23,133.89,133.95,23237.0,134.08,134.23,133.89,133.95,23237.0
2019-05-07 15:30:00,133.91,133.98,133.17,133.21,28310.0,133.91,133.98,133.17,133.21,28310.0
2019-05-07 15:40:00,133.17,133.96,133.17,133.96,22863.0,133.17,133.96,133.17,133.96,22863.0
2019-05-07 15:50:00,133.9,134.53,133.8,134.38,121829.0,133.9,134.53,133.8,134.38,121829.0
2019-05-08 09:30:00,134.74,134.74,132.84,132.84,16639.0,134.74,134.74,132.84,132.84,16639.0
2019-05-08 09:40:00,132.84,134.74,132.84,134.46,14930.0,132.84,134.74,132.84,134.46,14930.0
2019-05-08 09:50:00,134.42,134.92,134.37,134.67,27622.0,134.42,134.92,134.37,134.67,27622.0
2019-05-08 10:00:00,134.72,134.72,134.23,134.33,9161.0,134.72,134.72,134.23,134.33,9161.0
2019-05-08 10:10:00,134.38,134.46,134.1,134.31,12000.0,134.38,134.46,134.1,134.31,12000.0
2019-05-08 10:20:00,134.36,134.45,133.66,133.68,8336.0,134.36,134.45,133.66,133.68,8336.0
2019-05-08 10:30:00,133.7,133.81,133.19,133.44,33883.0,133.7,133.81,133.19,133.44,33883.0
2019-05-08 10:40:00,133.46,134.05,133.45,133.84,13409.0,133.46,134.05,133.45,133.84,13409.0
2019-05-08 10:50:00,133.93,134.22,133.85,134.22,16879.0,133.93,134.22,133.85,134.22,16879.0
2019-05-08 11:00:00,134.31,134.68,134.02,134.48,10630.0,134.31,134.68,134.02,134.48,10630.0
2019-05-08 11:10:00,134.47,134.61,133.96,134.0,29911.0,134.47,134.61,133.96,134.0,29911.0
2019-05-08 11:20:00,134.01,134.48,134.0,134.42,8448.0,134.01,134.48,134.0,134.42,8448.0
2019-05-08 11:30:00,134.35,134.35,133.86,133.97,3293.0,134.35,134.35,133.86,133.97,3293.0
2019-05-08 11:40:00,134.05,134.23,133.89,134.23,2772.0,134.05,134.23,133.89,134.23,2772.0
2019-05-08 11:50:00,134.31,134.35,134.01,134.21,6636.0,134.31,134.35,134.01,134.21,6636.0
2019-05-08 12:00:00,134.25,134.25,133.93,133.95,4692.0,134.25,134.25,133.93,133.95,4692.0
2019-05-08 12:10:00,133.97,134.2,133.9,134.2,3263.0,133.97,134.2,133.9,134.2,3263.0
2019-05-08 12:20:00,134.18,134.48,134.18,134.39,3300.0,134.18,134.48,134.18,134.39,3300.0
2019-05-08 12:30:00,134.46,134.79,134.46,134.79,4327.0,134.46,134.79,134.46,134.79,4327.0
2019-05-08 12:40:00,134.82,134.85,134.61,134.61,3611.0,134.82,134.85,134.61,134.61,3611.0
2019-05-08 12:50:00,134.74,135.11,134.72,134.96,7366.0,134.74,135.11,134.72,134.96,7366.0
2019-05-08 13:00:00,134.96,135.04,134.89,134.89,4861.0,134.96,135.04,134.89,134.89,4861.0
2019-05-08 13:10:00,134.86,135.0,134.78,134.94,7693.0,134.86,135.0,134.78,134.94,7693.0
2019-05-08 13:20:00,134.91,134.95,134.86,134.86,3795.0,134.91,134.95,134.86,134.86,3795.0
2019-05-08 13:30:00,134.85,134.85,134.62,134.7,6260.0,134.85,134.85,134.62,134.7,6260.0
2019-05-08 13:40:00,134.68,134.85,134.62,134.75,3401.0,134.68,134.85,134.62,134.75,3401.0
2019-05-08 13:50:00,134.83,135.03,134.69,135.03,3895.0,134.83,135.03,134.69,135.03,3895.0
2019-05-08 14:00:00,135.04,135.13,134.74,134.84,5978.0,135.04,135.13,134.74,134.84,5978.0
2019-05-08 14:10:00,134.83,134.83,134.46,134.49,5500.0,134.83,134.83,134.46,134.49,5500.0
2019-05-08 14:20:00,134.53,134.54,134.41,134.42,6100.0,134.53,134.54,134.41,134.42,6100.0
2019-05-08 14:30:00,134.37,134.48,134.12,134.14,7541.0,134.37,134.48,134.12,134.14,7541.0
2019-05-08 14:40:00,134.17,134.24,133.9,133.96,14091.0,134.17,134.24,133.9,133.96,14091.0
2019-05-08 14:50:00,133.9,133.94,133.56,133.57,24468.0,133.9,133.94,133.56,133.57,24468.0
2019-05-08 15:00:00,133.63,133.98,133.6,133.7,42683.0,133.63,133.98,133.6,133.7,42683.0
2019-05-08 15:10:00,133.71,134.23,133.7,134.18,49663.0,133.71,134.23,133.7,134.18,49663.0
2019-05-08 15:20:00,134.18,134.32,133.98,134.19,29393.0,134.18,134.32,133.98,134.19,29393.0
2019-05-08 15:30:00,134.16,134.16,133.72,133.82,26086.0,134.16,134.16,133.72,133.82,26086.0
2019-05-08 15:40:00,133.84,133.93,133.48,133.61,42234.0,133.84,133.93,133.48,133.61,42234.0
2019-05-08 15:50:00,133.57,133.6,133.06,133.24,220247.0,133.57,133.6,133.06,133.24,220247.0
2019-05-09 09:30:00,132.06,132.5,131.35,132.5,17111.0,132.06,132.5,131.35,132.5,17111.0
2019-05-09 09:40:00,132.5,133.0,132.45,132.77,17760.0,132.5,133.0,132.45,132.77,17760.0
2019-05-09 09:50:00,132.75,133.04,132.68,132.74,28943.0,132.75,133.04,132.68,132.74,28943.0
2019-05-09 10:00:00,132.75,132.77,132.26,132.36,47090.0,132.75,132.77,132.26,132.36,47090.0
2019-05-09 10:10:00,132.36,133.1,132.36,133.03,10409.0,132.36,133.1,132.36,133.03,10409.0
2019-05-09 10:20:00,132.91,132.91,132.58,132.78,26872.0,132.91,132.91,132.58,132.78,26872.0
2019-05-09 10:30:00,132.75,133.01,132.74,132.75,11340.0,132.75,133.01,132.74,132.75,11340.0
2019-05-09 10:40:00,132.77,133.35,132.75,133.26,10417.0,132.77,133.35,132.75,133.26,10417.0
2019-05-09 10:50:00,133.21,133.33,132.92,132.92,10944.0,133.21,133.33,132.92,132.92,10944.0
2019-05-09 11:00:00,132.92,133.12,132.68,132.7,14655.0,132.92,133.12,132.68,132.7,14655.0
2019-05-09 11:10:00,132.7,132.91,132.67,132.81,9107.0,132.7,132.91,132.67,132.81,9107.0
2019-05-09 11:20:00,132.87,132.88,132.73,132.8,15655.0,132.87,132.88,132.73,132.8,15655.0
2019-05-09 11:30:00,132.89,133.18,132.86,132.86,18014.0,132.89,133.18,132.86,132.86,18014.0
2019-05-09 11:40:00,132.86,133.05,132.62,132.95,30200.0,132.86,133.05,132.62,132.95,30200.0
2019-05-09 11:50:00,133.01,133.15,132.83,133.01,4900.0,133.01,133.15,132.83,133.01,4900.0
2019-05-09 12:00:00,133.0,133.01,132.77,132.8,5890.0,133.0,133.01,132.77,132.8,5890.0
2019-05-09 12:10:00,132.89,133.04,132.75,133.03,5150.0,132.89,133.04,132.75,133.03,5150.0
2019-05-09 12:20:00,133.0,133.38,132.86,133.28,9110.0,133.0,133.38,132.86,133.28,9110.0
2019-05-09 12:30:00,133.35,133.87,133.31,133.72,5458.0,133.35,133.87,133.31,133.72,5458.0
2019-05-09 12:40:00,133.75,133.97,133.2,133.47,7101.0,133.75,133.97,133.2,133.47,7101.0
2019-05-09 12:50:00,133.35,133.66,133.35,133.49,7518.0,133.35,133.66,133.35,133.49,7518.0
2019-05-09 13:00:00,133.51,133.88,133.51,133.65,15145.0,133.51,133.88,133.51,133.65,15145.0
2019-05-09 13:10:00,133.67,133.98,133.6,133.86,21824.0,133.67,133.98,133.6,133.86,21824.0
2019-05-09 13:20:00,133.85,133.86,133.52,133.72,22256.0,133.85,133.86,133.52,133.72,22256.0
2019-05-09 13:30:00,133.76,133.76,133.52,133.67,5540.0,133.76,133.76,133.52,133.67,5540.0
2019-05-09 13:40:00,133.7,133.98,133.5,133.98,6800.0,133.7,133.98,133.5,133.98,6800.0
2019-05-09 13:50:00,133.96,134.0,133.66,133.67,10774.0,133.96,134.0,133.66,133.67,10774.0
2019-05-09 14:00:00,133.71,133.87,133.61,133.65,19348.0,133.71,133.87,133.61,133.65,19348.0
2019-05-09 14:10:00,133.67,133.82,133.52,133.82,6483.0,133.67,133.82,133.52,133.82,6483.0
2019-05-09 14:20:00,133.88,134.05,133.7,133.8,7439.0,133.88,134.05,133.7,133.8,7439.0
2019-05-09 14:30:00,133.83,134.01,133.68,133.69,8485.0,133.83,134.01,133.68,133.69,8485.0
2019-05-09 14:40:00,133.65,133.74,133.46,133.46,6727.0,133.65,133.74,133.46,133.46,6727.0
2019-05-09 14:50:00,133.43,133.71,133.15,133.19,8297.0,133.43,133.71,133.15,133.19,8297.0
2019-05-09 15:00:00,133.21,133.24,132.85,132.85,7250.0,133.21,133.24,132.85,132.85,7250.0
2019-05-09 15:10:00,132.86,133.17,132.86,133.04,7023.0,132.86,133.17,132.86,133.04,7023.0
2019-05-09 15:20:00,133.04,133.33,132.91,133.33,9407.0,133.04,133.33,132.91,133.33,9407.0
2019-05-09 15:30:00,133.32,133.66,133.32,133.46,14199.0,133.32,133.66,133.32,133.46,14199.0
2019-05-09 15:40:00,133.48,133.51,132.98,132.99,29781.0,133.48,133.51,132.98,132.99,29781.0
2019-05-09 15:50:00,132.68,133.32,132.68,133.14,79441.0,132.68,133.32,132.68,133.14,79441.0
2019-05-10 09:30:00,132.46,133.29,132.46,132.99,18737.0,132.46,133.29,132.46,132.99,18737.0
2019-05-10 09:40:00,133.11,133.83,132.92,133.35,10329.0,133.11,133.83,132.92,133.35,10329.0
2019-05-10 09:50:00,133.28,133.4,133.09,133.2,5002.0,133.28,133.4,133.09,133.2,5002.0
2019-05-10 10:00:00,133.06,133.09,132.7,132.72,22443.0,133.06,133.09,132.7,132.72,22443.0
2019-05-10 10:10:00,132.55,132.82,132.55,132.75,28215.0,132.55,132.82,132.55,132.75,28215.0
2019-05-10 10:20:00,132.75,132.76,132.18,132.18,13567.0,132.75,132.76,132.18,132.18,13567.0
2019-05-10 10:30:00,132.18,132.19,131.72,131.76,8470.0,132.18,132.19,131.72,131.76,8470.0
2019-05-10 10:40:00,131.69,131.74,131.31,131.64,16250.0,131.69,131.74,131.31,131.64,16250.0
2019-05-10 10:50:00,131.72,131.77,131.3,131.35,15073.0,131.72,131.77,131.3,131.35,15073.0
2019-05-10 11:00:00,131.47,131.5,130.84,131.12,9532.0,131.47,131.5,130.84,131.12,9532.0
2019-05-10 11:10:00,131.2,131.54,131.0,131.54,8189.0,131.2,131.54,131.0,131.54,8189.0
2019-05-10 11:20:00,131.57,131.81,131.29,131.29,5700.0,131.57,131.81,131.29,131.29,5700.0
2019-05-10 11:30:00,131.28,131.42,131.12,131.28,7310.0,131.28,131.42,131.12,131.28,7310.0
2019-05-10 11:40:00,131.24,131.4,131.02,131.28,28383.0,131.24,131.4,131.02,131.28,28383.0
2019-05-10 11:50:00,131.29,131.6,131.12,131.6,8042.0,131.29,131.6,131.12,131.6,8042.0
2019-05-10 12:00:00,131.65,132.13,131.62,131.81,6957.0,131.65,132.13,131.62,131.81,6957.0
2019-05-10 12:10:00,131.79,132.44,131.79,132.43,8405.0,131.79,132.44,131.79,132.43,8405.0
2019-05-10 12:20:00,132.49,132.71,132.24,132.61,11550.0,132.49,132.71,132.24,132.61,11550.0
2019-05-10 12:30:00,132.59,132.94,132.51,132.89,22651.0,132.59,132.94,132.51,132.89,22651.0
2019-05-10 12:40:00,132.94,133.07,132.67,132.73,13197.0,132.94,133.07,132.67,132.73,13197.0
2019-05-10 12:50:00,132.77,133.14,132.75,132.96,10759.0,132.77,133.14,132.75,132.96,10759.0
2019-05-10 13:00:00,132.96,133.16,132.68,132.75,10836.0,132.96,133.16,132.68,132.75,10836.0
2019-05-10 13:10:00,132.87,133.3,132.87,133.27,15111.0,132.87,133.3,132.87,133.27,15111.0
2019-05-10 13:20:00,133.33,133.67,133.17,133.19,8778.0,133.33,133.67,133.17,133.19,8778.0
2019-05-10 13:30:00,133.26,133.46,133.16,133.29,6647.0,133.26,133.46,133.16,133.29,6647.0
2019-05-10 13:40:00,133.18,133.69,133.16,133.59,7539.0,133.18,133.69,133.16,133.59,7539.0
2019-05-10 13:50:00,133.65,133.7,133.41,133.5,7550.0,133.65,133.7,133.41,133.5,7550.0
2019-05-10 14:00:00,133.52,133.62,133.37,133.56,6402.0,133.52,133.62,133.37,133.56,6402.0
2019-05-10 14:10:00,133.6,133.6,133.04,133.09,4718.0,133.6,133.6,133.04,133.09,4718.0
2019-05-10 14:20:00,133.22,133.26,132.97,133.26,8883.0,133.22,133.26,132.97,133.26,8883.0
2019-05-10 14:30:00,133.3,133.36,133.18,133.33,3122.0,133.3,133.36,133.18,133.33,3122.0
2019-05-10 14:40:00,133.41,133.52,133.3,133.52,8675.0,133.41,133.52,133.3,133.52,8675.0
2019-05-10 14:50:00,133.53,133.76,133.46,133.64,9108.0,133.53,133.76,133.46,133.64,9108.0
2019-05-10 15:00:00,133.65,133.86,133.64,133.79,8328.0,133.65,133.86,133.64,133.79,8328.0
2019-05-10 15:10:00,133.75,134.33,133.67,134.3,14359.0,133.75,134.33,133.67,134.3,14359.0
2019-05-10 15:20:00,134.33,134.51,134.27,134.41,13317.0,134.33,134.51,134.27,134.41,13317.0
2019-05-10 15:30:00,134.38,134.39,133.94,134.0,34339.0,134.38,134.39,133.94,134.0,34339.0
2019-05-10 15:40:00,133.96,134.18,133.73,133.97,44424.0,133.96,134.18,133.73,133.97,44424.0
2019-05-10 15:50:00,133.97,134.23,133.79,134.16,106353.0,133.97,134.23,133.79,134.16,106353.0
2019-05-13 09:30:00,131.45,131.77,130.92,131.5,24146.0,131.45,131.77,130.92,131.5,24146.0
2019-05-13 09:40:00,131.7,131.96,131.05,131.31,13882.0,131.7,131.96,131.05,131.31,13882.0
2019-05-13 09:50:00,131.13,131.43,131.07,131.23,11292.0,131.13,131.43,131.07,131.23,11292.0
2019-05-13 10:00:00,131.07,131.43,130.77,131.43,49734.0,131.07,131.43,130.77,131.43,49734.0
2019-05-13 10:10:00,131.44,131.9,131.39,131.76,8150.0,131.44,131.9,131.39,131.76,8150.0
2019-05-13 10:20:00,131.71,131.76,131.25,131.43,8168.0,131.71,131.76,131.25,131.43,8168.0
2019-05-13 10:30:00,131.36,131.7,131.18,131.7,14490.0,131.36,131.7,131.18,131.7,14490.0
2019-05-13 10:40:00,131.7,131.92,131.57,131.9,6016.0,131.7,131.92,131.57,131.9,6016.0
2019-05-13 10:50:00,131.77,132.17,131.71,132.1,8782.0,131.77,132.17,131.71,132.1,8782.0
2019-05-13 11:00:00,132.12,132.34,132.0,132.23,16184.0,132.12,132.34,132.0,132.23,16184.0
2019-05-13 11:10:00,132.15,132.45,132.01,132.15,18586.0,132.15,132.45,132.01,132.15,18586.0
2019-05-13 11:20:00,132.15,132.56,132.1,132.16,9894.0,132.15,132.56,132.1,132.16,9894.0
2019-05-13 11:30:00,132.16,132.32,132.06,132.14,28077.0,132.16,132.32,132.06,132.14,28077.0
2019-05-13 11:40:00,132.17,132.42,132.08,132.23,19269.0,132.17,132.42,132.08,132.23,19269.0
2019-05-13 11:50:00,132.13,132.37,132.0,132.33,21406.0,132.13,132.37,132.0,132.33,21406.0
2019-05-13 12:00:00,132.25,132.26,131.94,131.97,32827.0,132.25,132.26,131.94,131.97,32827.0
2019-05-13 12:10:00,132.02,132.28,131.93,132.28,10975.0,132.02,132.28,131.93,132.28,10975.0
2019-05-13 12:20:00,132.24,132.31,131.92,132.04,12450.0,132.24,132.31,131.92,132.04,12450.0
2019-05-13 12:30:00,132.0,132.18,131.99,132.14,19390.0,132.0,132.18,131.99,132.14,19390.0
2019-05-13 12:40:00,132.15,132.49,132.04,132.46,9438.0,132.15,132.49,132.04,132.46,9438.0
2019-05-13 12:50:00,132.4,132.4,132.04,132.12,13390.0,132.4,132.4,132.04,132.12,13390.0
2019-05-13 13:00:00,132.09,132.11,131.97,132.01,37625.0,132.09,132.11,131.97,132.01,37625.0
2019-05-13 13:10:00,132.0,132.25,131.97,132.14,12903.0,132.0,132.25,131.97,132.14,12903.0
2019-05-13 13:20:00,132.08,132.15,132.0,132.02,10603.0,132.08,132.15,132.0,132.02,10603.0
2019-05-13 13:30:00,132.0,132.7,131.99,132.64,12452.0,132.0,132.7,131.99,132.64,12452.0
2019-05-13 13:40:00,132.57,132.66,132.43,132.45,14105.0,132.57,132.66,132.43,132.45,14105.0
2019-05-13 13:50:00,132.43,132.68,132.22,132.57,9335.0,132.43,132.68,132.22,132.57,9335.0
2019-05-13 14:00:00,132.55,132.75,132.53,132.56,4192.0,132.55,132.75,132.53,132.56,4192.0
2019-05-13 14:10:00,132.61,132.61,132.3,132.3,12022.0,132.61,132.61,132.3,132.3,12022.0
2019-05-13 14:20:00,132.39,132.96,132.36,132.74,11328.0,132.39,132.96,132.36,132.74,11328.0
2019-05-13 14:30:00,132.82,132.82,132.56,132.72,13600.0,132.82,132.82,132.56,132.72,13600.0
2019-05-13 14:40:00,132.6,132.85,132.4,132.74,14883.0,132.6,132.85,132.4,132.74,14883.0
2019-05-13 14:50:00,132.79,133.45,132.79,133.33,26797.0,132.79,133.45,132.79,133.33,26797.0
2019-05-13 15:00:00,133.26,133.37,132.85,132.97,15460.0,133.26,133.37,132.85,132.97,15460.0
2019-05-13 15:10:00,132.98,133.03,132.52,132.59,14477.0,132.98,133.03,132.52,132.59,14477.0
2019-05-13 15:20:00,132.61,132.62,132.31,132.57,35794.0,132.61,132.62,132.31,132.57,35794.0
2019-05-13 15:30:00,132.55,132.64,132.46,132.53,70436.0,132.55,132.64,132.46,132.53,70436.0
2019-05-13 15:40:00,132.54,132.64,132.21,132.58,44674.0,132.54,132.64,132.21,132.58,44674.0
2019-05-13 15:50:00,132.57,132.66,132.24,132.28,123688.0,132.57,132.66,132.24,132.28,123688.0
2019-05-14 09:30:00,133.0,134.0,133.0,133.52,15439.0,133.0,134.0,133.0,133.52,15439.0
2019-05-14 09:40:00,133.44,134.25,133.44,133.89,13750.0,133.44,134.25,133.44,133.89,13750.0
2019-05-14 09:50:00,133.78,134.01,133.53,133.54,4155.0,133.78,134.01,133.53,133.54,4155.0
2019-05-14 10:00:00,133.49,133.69,133.39,133.69,9842.0,133.49,133.69,133.39,133.69,9842.0
2019-05-14 10:10:00,133.67,134.36,133.59,134.33,10932.0,133.67,134.36,133.59,134.33,10932.0
2019-05-14 10:20:00,134.28,134.89,134.28,134.68,12262.0,134.28,134.89,134.28,134.68,12262.0
2019-05-14 10:30:00,134.64,134.64,133.94,134.13,15612.0,134.64,134.64,133.94,134.13,15612.0
2019-05-14 10:40:00,134.1,134.28,133.98,134.14,13885.0,134.1,134.28,133.98,134.14,13885.0
2019-05-14 10:50:00,134.14,134.16,133.77,133.99,16627.0,134.14,134.16,133.77,133.99,16627.0
2019-05-14 11:00:00,134.06,134.06,133.61,133.84,13975.0,134.06,134.06,133.61,133.84,13975.0
2019-05-14 11:10:00,133.9,133.95,133.69,133.93,8404.0,133.9,133.95,133.69,133.93,8404.0
2019-05-14 11:20:00,133.92,134.18,133.79,134.03,9777.0,133.92,134.18,133.79,134.03,9777.0
2019-05-14 11:30:00,134.03,134.59,134.01,134.37,13700.0,134.03,134.59,134.01,134.37,13700.0
2019-05-14 11:40:00,134.37,134.5,134.1,134.43,10749.0,134.37,134.5,134.1,134.43,10749.0
2019-05-14 11:50:00,134.49,134.58,134.29,134.34,5533.0,134.49,134.58,134.29,134.34,5533.0
2019-05-14 12:00:00,134.33,134.38,134.18,134.21,7289.0,134.33,134.38,134.18,134.21,7289.0
2019-05-14 12:10:00,134.22,134.38,134.11,134.2,10722.0,134.22,134.38,134.11,134.2,10722.0
2019-05-14 12:20:00,134.22,134.5,134.21,134.4,6093.0,134.22,134.5,134.21,134.4,6093.0
2019-05-14 12:30:00,134.41,134.48,134.26,134.46,9830.0,134.41,134.48,134.26,134.46,9830.0
2019-05-14 12:40:00,134.47,134.58,134.37,134.58,7451.0,134.47,134.58,134.37,134.58,7451.0
2019-05-14 12:50:00,134.54,134.66,134.51,134.52,3544.0,134.54,134.66,134.51,134.52,3544.0
2019-05-14 13:00:00,134.53,134.67,134.48,134.61,8460.0,134.53,134.67,134.48,134.61,8460.0
2019-05-14 13:10:00,134.57,134.85,134.53,134.54,11275.0,134.57,134.85,134.53,134.54,11275.0
2019-05-14 13:20:00,134.61,134.84,134.58,134.6,14146.0,134.61,134.84,134.58,134.6,14146.0
2019-05-14 13:30:00,134.63,134.81,134.63,134.8,5974.0,134.63,134.81,134.63,134.8,5974.0
2019-05-14 13:40:00,134.81,134.99,134.77,134.97,6242.0,134.81,134.99,134.77,134.97,6242.0
2019-05-14 13:50:00,134.98,135.1,134.86,134.86,6607.0,134.98,135.1,134.86,134.86,6607.0
2019-05-14 14:00:00,134.87,134.92,134.7,134.89,17800.0,134.87,134.92,134.7,134.89,17800.0
2019-05-14 14:10:00,134.88,135.04,134.85,135.02,5829.0,134.88,135.04,134.85,135.02,5829.0
2019-05-14 14:20:00,135.02,135.15,134.95,135.06,9177.0,135.02,135.15,134.95,135.06,9177.0
2019-05-14 14:30:00,135.03,135.06,134.93,135.06,6700.0,135.03,135.06,134.93,135.06,6700.0
2019-05-14 14:40:00,135.08,135.14,134.79,134.86,11284.0,135.08,135.14,134.79,134.86,11284.0
2019-05-14 14:50:00,134.84,134.84,134.63,134.75,11756.0,134.84,134.84,134.63,134.75,11756.0
2019-05-14 15:00:00,134.71,134.98,134.64,134.98,11100.0,134.71,134.98,134.64,134.98,11100.0
2019-05-14 15:10:00,134.98,134.98,134.7,134.76,17016.0,134.98,134.98,134.7,134.76,17016.0
2019-05-14 15:20:00,134.77,134.86,134.69,134.69,18093.0,134.77,134.86,134.69,134.69,18093.0
2019-05-14 15:30:00,134.68,135.05,134.51,135.03,70703.0,134.68,135.05,134.51,135.03,70703.0
2019-05-14 15:40:00,135.03,135.17,134.88,135.03,76092.0,135.03,135.17,134.88,135.03,76092.0
2019-05-14 15:50:00,135.03,135.03,134.48,134.58,163155.0,135.03,135.03,134.48,134.58,163155.0
2019-05-15 09:30:00,133.53,134.85,132.79,134.76,17892.0,133.53,134.85,132.79,134.76,17892.0
2019-05-15 09:40:00,134.64,135.19,134.62,134.78,18071.0,134.64,135.19,134.62,134.78,18071.0
2019-05-15 09:50:00,134.85,135.68,134.83,135.68,21455.0,134.85,135.68,134.83,135.68,21455.0
2019-05-15 10:00:00,135.55,135.91,134.87,134.91,20799.0,135.55,135.91,134.87,134.91,20799.0
2019-05-15 10:10:00,134.84,136.05,134.8,135.99,13525.0,134.84,136.05,134.8,135.99,13525.0
2019-05-15 10:20:00,135.95,136.31,135.7,136.31,8104.0,135.95,136.31,135.7,136.31,8104.0
2019-05-15 10:30:00,136.24,136.49,135.93,135.94,16974.0,136.24,136.49,135.93,135.94,16974.0
2019-05-15 10:40:00,136.03,136.32,135.97,136.14,9727.0,136.03,136.32,135.97,136.14,9727.0
2019-05-15 10:50:00,136.14,136.41,136.06,136.23,9375.0,136.14,136.41,136.06,136.23,9375.0
2019-05-15 11:00:00,136.36,136.41,135.92,135.94,13003.0,136.36,136.41,135.92,135.94,13003.0
2019-05-15 11:10:00,135.88,135.88,135.53,135.58,14658.0,135.88,135.88,135.53,135.58,14658.0
2019-05-15 11:20:00,135.58,135.87,135.56,135.73,12197.0,135.58,135.87,135.56,135.73,12197.0
2019-05-15 11:30:00,135.75,136.34,135.71,135.87,14297.0,135.75,136.34,135.71,135.87,14297.0
2019-05-15 11:40:00,135.86,135.87,135.55,135.59,9231.0,135.86,135.87,135.55,135.59,9231.0
2019-05-15 11:50:00,135.67,135.86,135.62,135.79,8288.0,135.67,135.86,135.62,135.79,8288.0
2019-05-15 12:00:00,135.86,136.18,135.8,136.01,6841.0,135.86,136.18,135.8,136.01,6841.0
2019-05-15 12:10:00,136.03,136.12,135.88,135.9,8614.0,136.03,136.12,135.88,135.9,8614.0
2019-05-15 12:20:00,135.88,136.0,135.83,135.89,5420.0,135.88,136.0,135.83,135.89,5420.0
2019-05-15 12:30:00,135.89,135.93,135.72,135.72,9780.0,135.89,135.93,135.72,135.72,9780.0
2019-05-15 12:40:00,135.74,135.84,135.66,135.81,7474.0,135.74,135.84,135.66,135.81,7474.0
2019-05-15 12:50:00,135.81,135.82,135.33,135.4,11568.0,135.81,135.82,135.33,135.4,11568.0
2019-05-15 13:00:00,135.42,135.59,135.36,135.47,10063.0,135.42,135.59,135.36,135.47,10063.0
2019-05-15 13:10:00,135.47,135.59,135.31,135.34,12213.0,135.47,135.59,135.31,135.34,12213.0
2019-05-15 13:20:00,135.32,135.61,135.32,135.47,10243.0,135.32,135.61,135.32,135.47,10243.0
2019-05-15 13:30:00,135.52,135.87,135.49,135.87,5303.0,135.52,135.87,135.49,135.87,5303.0
2019-05-15 13:40:00,135.83,135.87,135.63,135.81,9786.0,135.83,135.87,135.63,135.81,9786.0
2019-05-15 13:50:00,135.8,136.0,135.78,135.93,7090.0,135.8,136.0,135.78,135.93,7090.0
2019-05-15 14:00:00,135.93,136.1,135.8,135.8,7815.0,135.93,136.1,135.8,135.8,7815.0
2019-05-15 14:10:00,135.84,135.9,135.8,135.9,6224.0,135.84,135.9,135.8,135.9,6224.0
2019-05-15 14:20:00,135.91,135.93,135.72,135.76,9366.0,135.91,135.93,135.72,135.76,9366.0
2019-05-15 14:30:00,135.8,135.93,135.73,135.86,9193.0,135.8,135.93,135.73,135.86,9193.0
2019-05-15 14:40:00,135.84,136.03,135.78,136.03,10652.0,135.84,136.03,135.78,136.03,10652.0
2019-05-15 14:50:00,135.98,136.13,135.78,135.79,11281.0,135.98,136.13,135.78,135.79,11281.0
2019-05-15 15:00:00,135.79,135.8,135.56,135.7,12556.0,135.79,135.8,135.56,135.7,12556.0
2019-05-15 15:10:00,135.72,135.87,135.55,135.82,10944.0,135.72,135.87,135.55,135.82,10944.0
2019-05-15 15:20:00,135.83,135.96,135.81,135.9,11138.0,135.83,135.96,135.81,135.9,11138.0
2019-05-15 15:30:00,135.9,135.92,135.64,135.64,22278.0,135.9,135.92,135.64,135.64,22278.0
2019-05-15 15:40:00,135.62,135.65,135.36,135.4,33364.0,135.62,135.65,135.36,135.4,33364.0
2019-05-15 15:50:00,135.37,135.7,135.26,135.27,119955.0,135.37,135.7,135.26,135.27,119955.0
2019-05-16 09:30:00,136.02,136.33,134.46,135.92,15466.0,136.02,136.33,134.46,135.92,15466.0
2019-05-16 09:40:00,135.65,135.9,135.36,135.84,9316.0,135.65,135.9,135.36,135.84,9316.0
2019-05-16 09:50:00,135.85,136.24,135.62,136.0,8526.0,135.85,136.24,135.62,136.0,8526.0
2019-05-16 10:00:00,136.17,136.17,135.63,135.69,15372.0,136.17,136.17,135.63,135.69,15372.0
2019-05-16 10:10:00,135.75,136.03,135.68,136.0,12482.0,135.75,136.03,135.68,136.0,12482.0
2019-05-16 10:20:00,135.96,136.26,135.89,136.05,5058.0,135.96,136.26,135.89,136.05,5058.0
2019-05-16 10:30:00,136.03,136.45,136.03,136.38,12450.0,136.03,136.45,136.03,136.38,12450.0
2019-05-16 10:40:00,136.34,136.52,136.24,136.33,10344.0,136.34,136.52,136.24,136.33,10344.0
2019-05-16 10:50:00,136.27,136.51,136.24,136.39,11059.0,136.27,136.51,136.24,136.39,11059.0
2019-05-16 11:00:00,136.43,136.49,136.29,136.34,4600.0,136.43,136.49,136.29,136.34,4600.0
2019-05-16 11:10:00,136.36,136.59,136.33,136.43,29047.0,136.36,136.59,136.33,136.43,29047.0
2019-05-16 11:20:00,136.42,136.48,136.27,136.35,19671.0,136.42,136.48,136.27,136.35,19671.0
2019-05-16 11:30:00,136.32,136.4,136.16,136.22,13207.0,136.32,136.4,136.16,136.22,13207.0
2019-05-16 11:40:00,136.23,136.5,136.22,136.42,17138.0,136.23,136.5,136.22,136.42,17138.0
2019-05-16 11:50:00,136.41,136.44,136.01,136.01,26449.0,136.41,136.44,136.01,136.01,26449.0
2019-05-16 12:00:00,136.01,136.01,135.74,135.79,6334.0,136.01,136.01,135.74,135.79,6334.0
2019-05-16 12:10:00,135.85,136.37,135.85,136.37,4600.0,135.85,136.37,135.85,136.37,4600.0
2019-05-16 12:20:00,136.42,136.47,136.32,136.33,10829.0,136.42,136.47,136.32,136.33,10829.0
2019-05-16 12:30:00,136.35,136.43,136.32,136.33,13303.0,136.35,136.43,136.32,136.33,13303.0
2019-05-16 12:40:00,136.34,136.36,136.26,136.34,8970.0,136.34,136.36,136.26,136.34,8970.0
2019-05-16 12:50:00,136.34,136.38,136.3,136.36,15564.0,136.34,136.38,136.3,136.36,15564.0
2019-05-16 13:00:00,136.36,136.38,135.83,135.93,15490.0,136.36,136.38,135.83,135.93,15490.0
2019-05-16 13:10:00,135.97,136.06,135.88,135.89,4656.0,135.97,136.06,135.88,135.89,4656.0
2019-05-16 13:20:00,135.86,135.86,135.62,135.77,11858.0,135.86,135.86,135.62,135.77,11858.0
2019-05-16 13:30:00,135.73,135.85,135.56,135.59,11422.0,135.73,135.85,135.56,135.59,11422.0
2019-05-16 13:40:00,135.51,135.89,135.38,135.39,4168.0,135.51,135.89,135.38,135.39,4168.0
2019-05-16 13:50:00,135.39,135.52,135.31,135.51,5900.0,135.39,135.52,135.31,135.51,5900.0
2019-05-16 14:00:00,135.49,135.49,135.3,135.33,4673.0,135.49,135.49,135.3,135.33,4673.0
2019-05-16 14:10:00,135.29,135.55,135.16,135.48,11620.0,135.29,135.55,135.16,135.48,11620.0
2019-05-16 14:20:00,135.5,135.65,135.43,135.65,14017.0,135.5,135.65,135.43,135.65,14017.0
2019-05-16 14:30:00,135.61,135.7,135.52,135.67,6668.0,135.61,135.7,135.52,135.67,6668.0
2019-05-16 14:40:00,135.68,135.79,135.66,135.67,5984.0,135.68,135.79,135.66,135.67,5984.0
2019-05-16 14:50:00,135.66,135.66,135.42,135.59,9594.0,135.66,135.66,135.42,135.59,9594.0
2019-05-16 15:00:00,135.53,135.54,135.12,135.19,7429.0,135.53,135.54,135.12,135.19,7429.0
2019-05-16 15:10:00,135.23,135.26,134.97,135.05,9100.0,135.23,135.26,134.97,135.05,9100.0
2019-05-16 15:20:00,135.07,135.31,135.07,135.31,9929.0,135.07,135.31,135.07,135.31,9929.0
2019-05-16 15:30:00,135.25,135.3,134.98,135.08,24630.0,135.25,135.3,134.98,135.08,24630.0
2019-05-16 15:40:00,135.1,135.11,134.71,134.83,16793.0,135.1,135.11,134.71,134.83,16793.0
2019-05-16 15:50:00,134.82,135.31,134.67,135.24,69778.0,134.82,135.31,134.67,135.24,69778.0
2019-05-17 09:30:00,133.53,134.8,133.09,134.02,47786.0,133.53,134.8,133.09,134.02,47786.0
2019-05-17 09:40:00,133.79,134.66,133.6,134.52,17500.0,133.79,134.66,133.6,134.52,17500.0
2019-05-17 09:50:00,134.5,134.68,134.25,134.33,46847.0,134.5,134.68,134.25,134.33,46847.0
2019-05-17 10:00:00,134.3,134.45,134.22,134.25,73156.0,134.3,134.45,134.22,134.25,73156.0
2019-05-17 10:10:00,134.25,134.29,133.64,134.02,45894.0,134.25,134.29,133.64,134.02,45894.0
2019-05-17 10:20:00,134.02,134.62,134.0,134.36,67161.0,134.02,134.62,134.0,134.36,67161.0
2019-05-17 10:30:00,134.36,134.51,133.99,134.13,15333.0,134.36,134.51,133.99,134.13,15333.0
2019-05-17 10:40:00,134.19,134.64,134.14,134.64,26302.0,134.19,134.64,134.14,134.64,26302.0
2019-05-17 10:50:00,134.7,134.94,134.5,134.65,37221.0,134.7,134.94,134.5,134.65,37221.0
2019-05-17 11:00:00,134.71,135.37,134.61,135.09,12547.0,134.71,135.37,134.61,135.09,12547.0
2019-05-17 11:10:00,135.09,135.14,134.78,135.14,14528.0,135.09,135.14,134.78,135.14,14528.0
2019-05-17 11:20:00,135.2,135.48,135.19,135.19,51509.0,135.2,135.48,135.19,135.19,51509.0
2019-05-17 11:30:00,135.21,135.3,134.76,134.76,15225.0,135.21,135.3,134.76,134.76,15225.0
2019-05-17 11:40:00,134.7,134.7,134.54,134.61,3700.0,134.7,134.7,134.54,134.61,3700.0
2019-05-17 11:50:00,134.55,134.79,134.49,134.72,14444.0,134.55,134.79,134.49,134.72,14444.0
2019-05-17 12:00:00,134.72,134.73,134.19,134.33,4734.0,134.72,134.73,134.19,134.33,4734.0
2019-05-17 12:10:00,134.27,134.38,133.95,133.95,6863.0,134.27,134.38,133.95,133.95,6863.0
2019-05-17 12:20:00,133.95,134.03,133.61,133.61,4900.0,133.95,134.03,133.61,133.61,4900.0
2019-05-17 12:30:00,133.56,134.03,133.56,134.01,44136.0,133.56,134.03,133.56,134.01,44136.0
2019-05-17 12:40:00,134.0,134.4,133.9,134.05,7399.0,134.0,134.4,133.9,134.05,7399.0
2019-05-17 12:50:00,134.09,134.09,133.64,133.65,9305.0,134.09,134.09,133.64,133.65,9305.0
2019-05-17 13:00:00,133.65,133.85,133.63,133.85,6368.0,133.65,133.85,133.63,133.85,6368.0
2019-05-17 13:10:00,133.91,133.92,133.7,133.89,2800.0,133.91,133.92,133.7,133.89,2800.0
2019-05-17 13:20:00,133.89,134.31,133.87,134.31,10790.0,133.89,134.31,133.87,134.31,10790.0
2019-05-17 13:30:00,134.29,134.56,134.22,134.56,10533.0,134.29,134.56,134.22,134.56,10533.0
2019-05-17 13:40:00,134.53,134.69,134.45,134.69,11742.0,134.53,134.69,134.45,134.69,11742.0
2019-05-17 13:50:00,134.64,134.83,134.63,134.8,9611.0,134.64,134.83,134.63,134.8,9611.0
2019-05-17 14:00:00,134.84,134.92,134.78,134.78,16358.0,134.84,134.92,134.78,134.78,16358.0
2019-05-17 14:10:00,134.81,134.84,134.56,134.66,7725.0,134.81,134.84,134.56,134.66,7725.0
2019-05-17 14:20:00,134.66,134.66,134.51,134.52,9593.0,134.66,134.66,134.51,134.52,9593.0
2019-05-17 14:30:00,134.55,134.69,134.51,134.65,11531.0,134.55,134.69,134.51,134.65,11531.0
2019-05-17 14:40:00,134.65,134.72,134.58,134.59,7275.0,134.65,134.72,134.58,134.59,7275.0
2019-05-17 14:50:00,134.59,134.93,134.59,134.92,10394.0,134.59,134.93,134.59,134.92,10394.0
2019-05-17 15:00:00,134.91,134.91,134.07,134.08,22418.0,134.91,134.91,134.07,134.08,22418.0
2019-05-17 15:10:00,133.96,134.07,133.86,134.06,10455.0,133.96,134.07,133.86,134.06,10455.0
2019-05-17 15:20:00,133.99,134.35,133.99,134.35,15797.0,133.99,134.35,133.99,134.35,15797.0
2019-05-17 15:30:00,134.32,134.49,134.27,134.31,36922.0,134.32,134.49,134.27,134.31,36922.0
2019-05-17 15:40:00,134.3,134.45,134.1,134.37,43642.0,134.3,134.45,134.1,134.37,43642.0
2019-05-17 15:50:00,134.33,134.33,133.62,133.65,85322.0,134.33,134.33,133.62,133.65,85322.0
2019-05-20 09:30:00,133.33,133.81,132.76,132.83,15498.0,133.33,133.81,132.76,132.83,15498.0
2019-05-20 09:40:00,132.92,133.53,132.88,133.14,9190.0,132.92,133.53,132.88,133.14,9190.0
2019-05-20 09:50:00,133.08,133.93,132.91,133.93,37304.0,133.08,133.93,132.91,133.93,37304.0
2019-05-20 10:00:00,133.86,134.04,133.55,133.94,20483.0,133.86,134.04,133.55,133.94,20483.0
2019-05-20 10:10:00,133.89,134.09,133.84,133.86,9109.0,133.89,134.09,133.84,133.86,9109.0
2019-05-20 10:20:00,133.77,134.1,133.67,134.04,5453.0,133.77,134.1,133.67,134.04,5453.0
2019-05-20 10:30:00,134.05,134.19,133.81,134.07,9332.0,134.05,134.19,133.81,134.07,9332.0
2019-05-20 10:40:00,134.09,134.26,133.78,133.8,18052.0,134.09,134.26,133.78,133.8,18052.0
2019-05-20 10:50:00,133.83,134.14,133.7,134.0,36065.0,133.83,134.14,133.7,134.0,36065.0
2019-05-20 11:00:00,134.05,134.19,133.9,134.02,9713.0,134.05,134.19,133.9,134.02,9713.0
2019-05-20 11:10:00,134.02,134.24,134.0,134.08,11594.0,134.02,134.24,134.0,134.08,11594.0
2019-05-20 11:20:00,134.06,134.49,133.98,134.43,16796.0,134.06,134.49,133.98,134.43,16796.0
2019-05-20 11:30:00,134.48,134.66,134.28,134.28,13684.0,134.48,134.66,134.28,134.28,13684.0
2019-05-20 11:40:00,134.3,134.64,134.16,134.62,5207.0,134.3,134.64,134.16,134.62,5207.0
2019-05-20 11:50:00,134.59,134.67,134.46,134.55,4096.0,134.59,134.67,134.46,134.55,4096.0
2019-05-20 12:00:00,134.49,134.6,134.4,134.54,9584.0,134.49,134.6,134.4,134.54,9584.0
2019-05-20 12:10:00,134.57,134.87,134.57,134.84,8425.0,134.57,134.87,134.57,134.84,8425.0
2019-05-20 12:20:00,134.89,135.0,134.74,134.74,5860.0,134.89,135.0,134.74,134.74,5860.0
2019-05-20 12:30:00,134.69,134.91,134.53,134.91,15799.0,134.69,134.91,134.53,134.91,15799.0
2019-05-20 12:40:00,134.8,134.87,134.52,134.52,5500.0,134.8,134.87,134.52,134.52,5500.0
2019-05-20 12:50:00,134.57,134.64,134.47,134.63,18879.0,134.57,134.64,134.47,134.63,18879.0
2019-05-20 13:00:00,134.59,134.98,134.58,134.84,29662.0,134.59,134.98,134.58,134.84,29662.0
2019-05-20 13:10:00,134.88,135.07,134.57,134.57,30975.0,134.88,135.07,134.57,134.57,30975.0
2019-05-20 13:20:00,134.62,134.71,134.32,134.36,16453.0,134.62,134.71,134.32,134.36,16453.0
2019-05-20 13:30:00,134.37,134.44,134.25,134.32,6497.0,134.37,134.44,134.25,134.32,6497.0
2019-05-20 13:40:00,134.28,134.37,134.2,134.37,4479.0,134.28,134.37,134.2,134.37,4479.0
2019-05-20 13:50:00,134.29,134.31,134.13,134.31,9446.0,134.29,134.31,134.13,134.31,9446.0
2019-05-20 14:00:00,134.29,134.34,134.22,134.27,5967.0,134.29,134.34,134.22,134.27,5967.0
2019-05-20 14:10:00,134.3,134.37,134.09,134.09,7983.0,134.3,134.37,134.09,134.09,7983.0
2019-05-20 14:20:00,134.11,134.14,133.94,134.09,7601.0,134.11,134.14,133.94,134.09,7601.0
2019-05-20 14:30:00,134.06,134.06,133.78,133.78,7678.0,134.06,134.06,133.78,133.78,7678.0
2019-05-20 14:40:00,133.74,133.87,133.57,133.57,7495.0,133.74,133.87,133.57,133.57,7495.0
2019-05-20 14:50:00,133.58,133.73,133.48,133.65,7058.0,133.58,133.73,133.48,133.65,7058.0
2019-05-20 15:00:00,133.63,133.74,133.55,133.56,8060.0,133.63,133.74,133.55,133.56,8060.0
2019-05-20 15:10:00,133.56,133.76,133.42,133.68,14885.0,133.56,133.76,133.42,133.68,14885.0
2019-05-20 15:20:00,133.68,133.83,133.63,133.83,10432.0,133.68,133.83,133.63,133.83,10432.0
2019-05-20 15:30:00,133.81,133.93,133.69,133.87,18723.0,133.81,133.93,133.69,133.87,18723.0
2019-05-20 15:40:00,133.88,133.88,133.61,133.61,16060.0,133.88,133.88,133.61,133.61,16060.0
2019-05-20 15:50:00,133.68,133.81,133.52,133.63,53752.0,133.68,133.81,133.52,133.63,53752.0
2019-05-21 09:30:00,134.7,135.44,134.34,135.07,8569.0,134.7,135.44,134.34,135.07,8569.0
2019-05-21 09:40:00,134.72,135.14,134.71,134.98,3893.0,134.72,135.14,134.71,134.98,3893.0
2019-05-21 09:50:00,134.92,135.13,134.66,135.12,4283.0,134.92,135.13,134.66,135.12,4283.0
2019-05-21 10:00:00,135.06,135.48,135.05,135.29,5200.0,135.06,135.48,135.05,135.29,5200.0
2019-05-21 10:10:00,135.29,135.45,135.15,135.37,7800.0,135.29,135.45,135.15,135.37,7800.0
2019-05-21 10:20:00,135.43,135.43,134.97,135.02,8777.0,135.43,135.43,134.97,135.02,8777.0
2019-05-21 10:30:00,135.03,135.1,134.77,134.93,7927.0,135.03,135.1,134.77,134.93,7927.0
2019-05-21 10:40:00,135.0,135.13,134.84,135.03,6465.0,135.0,135.13,134.84,135.03,6465.0
2019-05-21 10:50:00,134.94,135.44,134.89,135.34,7559.0,134.94,135.44,134.89,135.34,7559.0
2019-05-21 11:00:00,135.26,135.27,134.81,134.91,10818.0,135.26,135.27,134.81,134.91,10818.0
2019-05-21 11:10:00,134.88,134.88,134.51,134.72,8582.0,134.88,134.88,134.51,134.72,8582.0
2019-05-21 11:20:00,134.73,135.11,134.65,135.06,4749.0,134.73,135.11,134.65,135.06,4749.0
2019-05-21 11:30:00,135.02,135.18,134.96,135.01,10351.0,135.02,135.18,134.96,135.01,10351.0
2019-05-21 11:40:00,134.97,135.02,134.81,134.89,20171.0,134.97,135.02,134.81,134.89,20171.0
2019-05-21 11:50:00,134.86,134.92,134.41,134.41,19579.0,134.86,134.92,134.41,134.41,19579.0
2019-05-21 12:00:00,134.5,134.52,134.35,134.41,5283.0,134.5,134.52,134.35,134.41,5283.0
2019-05-21 12:10:00,134.38,134.4,134.28,134.37,4480.0,134.38,134.4,134.28,134.37,4480.0
2019-05-21 12:20:00,134.45,134.73,134.36,134.7,9741.0,134.45,134.73,134.36,134.7,9741.0
2019-05-21 12:30:00,134.68,134.72,134.49,134.53,7509.0,134.68,134.72,134.49,134.53,7509.0
2019-05-21 12:40:00,134.53,134.7,134.52,134.59,3470.0,134.53,134.7,134.52,134.59,3470.0
2019-05-21 12:50:00,134.62,134.76,134.62,134.71,2795.0,134.62,134.76,134.62,134.71,2795.0
2019-05-21 13:00:00,134.73,134.86,134.73,134.76,4393.0,134.73,134.86,134.73,134.76,4393.0
2019-05-21 13:10:00,134.73,134.76,134.59,134.65,3100.0,134.73,134.76,134.59,134.65,3100.0
2019-05-21 13:20:00,134.67,134.72,134.6,134.69,6050.0,134.67,134.72,134.6,134.69,6050.0
2019-05-21 13:30:00,134.65,134.86,134.58,134.86,5109.0,134.65,134.86,134.58,134.86,5109.0
2019-05-21 13:40:00,134.87,134.91,134.84,134.91,2900.0,134.87,134.91,134.84,134.91,2900.0
2019-05-21 13:50:00,134.87,134.89,134.72,134.77,3431.0,134.87,134.89,134.72,134.77,3431.0
2019-05-21 14:00:00,134.74,134.78,134.7,134.75,3488.0,134.74,134.78,134.7,134.75,3488.0
2019-05-21 14:10:00,134.72,134.77,134.64,134.64,5742.0,134.72,134.77,134.64,134.64,5742.0
2019-05-21 14:20:00,134.67,134.67,134.39,134.49,7309.0,134.67,134.67,134.39,134.49,7309.0
2019-05-21 14:30:00,134.55,134.74,134.53,134.7,4007.0,134.55,134.74,134.53,134.7,4007.0
2019-05-21 14:40:00,134.68,134.72,134.61,134.65,16604.0,134.68,134.72,134.61,134.65,16604.0
2019-05-21 14:50:00,134.61,134.62,134.44,134.44,6500.0,134.61,134.62,134.44,134.44,6500.0
2019-05-21 15:00:00,134.43,134.63,134.32,134.6,7091.0,134.43,134.63,134.32,134.6,7091.0
2019-05-21 15:10:00,134.6,134.6,134.26,134.31,8220.0,134.6,134.6,134.26,134.31,8220.0
2019-05-21 15:20:00,134.29,134.45,134.18,134.45,5756.0,134.29,134.45,134.18,134.45,5756.0
2019-05-21 15:30:00,134.48,134.69,134.48,134.56,12267.0,134.48,134.69,134.48,134.56,12267.0
2019-05-21 15:40:00,134.58,134.58,134.26,134.55,15663.0,134.58,134.58,134.26,134.55,15663.0
2019-05-21 15:50:00,134.56,134.7,134.33,134.59,56489.0,134.56,134.7,134.33,134.59,56489.0
2019-05-22 09:30:00,134.29,134.88,133.34,134.21,16948.0,134.29,134.88,133.34,134.21,16948.0
2019-05-22 09:40:00,134.28,134.57,134.12,134.36,33546.0,134.28,134.57,134.12,134.36,33546.0
2019-05-22 09:50:00,134.37,134.84,134.36,134.43,78796.0,134.37,134.84,134.36,134.43,78796.0
2019-05-22 10:00:00,134.44,134.56,134.05,134.12,22412.0,134.44,134.56,134.05,134.12,22412.0
2019-05-22 10:10:00,134.19,134.19,133.89,133.96,12702.0,134.19,134.19,133.89,133.96,12702.0
2019-05-22 10:20:00,133.95,134.28,133.91,134.27,17255.0,133.95,134.28,133.91,134.27,17255.0
2019-05-22 10:30:00,134.23,134.42,133.93,134.02,17712.0,134.23,134.42,133.93,134.02,17712.0
2019-05-22 10:40:00,134.02,134.31,133.94,133.95,14768.0,134.02,134.31,133.94,133.95,14768.0
2019-05-22 10:50:00,133.94,133.94,133.4,133.68,6071.0,133.94,133.94,133.4,133.68,6071.0
2019-05-22 11:00:00,133.61,133.64,133.31,133.37,7340.0,133.61,133.64,133.31,133.37,7340.0
2019-05-22 11:10:00,133.37,133.76,133.26,133.67,17610.0,133.37,133.76,133.26,133.67,17610.0
2019-05-22 11:20:00,133.64,133.83,133.4,133.78,16131.0,133.64,133.83,133.4,133.78,16131.0
2019-05-22 11:30:00,133.86,133.97,133.47,133.49,9768.0,133.86,133.97,133.47,133.49,9768.0
2019-05-22 11:40:00,133.4,133.6,133.36,133.38,7260.0,133.4,133.6,133.36,133.38,7260.0
2019-05-22 11:50:00,133.43,133.82,133.38,133.81,12085.0,133.43,133.82,133.38,133.81,12085.0
2019-05-22 12:00:00,133.78,133.99,133.77,133.94,15110.0,133.78,133.99,133.77,133.94,15110.0
2019-05-22 12:10:00,133.93,134.31,133.93,134.31,13347.0,133.93,134.31,133.93,134.31,13347.0
2019-05-22 12:20:00,134.32,134.58,134.32,134.45,19573.0,134.32,134.58,134.32,134.45,19573.0
2019-05-22 12:30:00,134.41,134.48,134.3,134.42,8602.0,134.41,134.48,134.3,134.42,8602.0
2019-05-22 12:40:00,134.38,134.49,134.37,134.44,10305.0,134.38,134.49,134.37,134.44,10305.0
2019-05-22 12:50:00,134.41,134.74,134.41,134.56,22721.0,134.41,134.74,134.41,134.56,22721.0
2019-05-22 13:00:00,134.6,134.62,134.33,134.34,11697.0,134.6,134.62,134.33,134.34,11697.0
2019-05-22 13:10:00,134.3,134.4,134.29,134.34,7383.0,134.3,134.4,134.29,134.34,7383.0
2019-05-22 13:20:00,134.37,134.6,134.33,134.55,17440.0,134.37,134.6,134.33,134.55,17440.0
2019-05-22 13:30:00,134.54,134.62,134.36,134.47,6680.0,134.54,134.62,134.36,134.47,6680.0
2019-05-22 13:40:00,134.43,134.67,134.43,134.62,9320.0,134.43,134.67,134.43,134.62,9320.0
2019-05-22 13:50:00,134.68,134.94,134.66,134.91,14416.0,134.68,134.94,134.66,134.91,14416.0
2019-05-22 14:00:00,134.91,134.91,134.75,134.84,12460.0,134.91,134.91,134.75,134.84,12460.0
2019-05-22 14:10:00,134.87,134.9,134.72,134.84,21223.0,134.87,134.9,134.72,134.84,21223.0
2019-05-22 14:20:00,134.86,135.05,134.85,134.98,23975.0,134.86,135.05,134.85,134.98,23975.0
2019-05-22 14:30:00,134.98,135.16,134.98,135.1,11797.0,134.98,135.16,134.98,135.1,11797.0
2019-05-22 14:40:00,135.1,135.26,135.07,135.17,10900.0,135.1,135.26,135.07,135.17,10900.0
2019-05-22 14:50:00,135.17,135.25,135.1,135.13,16561.0,135.17,135.25,135.1,135.13,16561.0
2019-05-22 15:00:00,135.16,135.19,134.94,134.98,17450.0,135.16,135.19,134.94,134.98,17450.0
2019-05-22 15:10:00,134.94,135.08,134.77,135.03,24080.0,134.94,135.08,134.77,135.03,24080.0
2019-05-22 15:20:00,134.97,135.05,134.8,134.93,24316.0,134.97,135.05,134.8,134.93,24316.0
2019-05-22 15:30:00,134.92,134.99,134.78,134.97,26901.0,134.92,134.99,134.78,134.97,26901.0
2019-05-22 15:40:00,134.97,135.03,134.94,134.94,63473.0,134.97,135.03,134.94,134.94,63473.0
2019-05-22 15:50:00,134.91,134.96,134.69,134.8,97922.0,134.91,134.96,134.69,134.8,97922.0
2019-05-23 09:30:00,133.91,134.23,132.7,132.87,8706.0,133.91,134.23,132.7,132.87,8706.0
2019-05-23 09:40:00,132.75,133.93,132.75,133.92,29887.0,132.75,133.93,132.75,133.92,29887.0
2019-05-23 09:50:00,133.82,133.89,133.57,133.63,20628.0,133.82,133.89,133.57,133.63,20628.0
2019-05-23 10:00:00,133.67,133.7,133.0,133.0,33828.0,133.67,133.7,133.0,133.0,33828.0
2019-05-23 10:10:00,133.0,134.16,132.94,134.0,64541.0,133.0,134.16,132.94,134.0,64541.0
2019-05-23 10:20:00,134.03,134.26,133.82,134.26,40000.0,134.03,134.26,133.82,134.26,40000.0
2019-05-23 10:30:00,134.24,134.24,134.04,134.12,6709.0,134.24,134.24,134.04,134.12,6709.0
2019-05-23 10:40:00,134.14,134.14,133.72,133.75,10649.0,134.14,134.14,133.72,133.75,10649.0
2019-05-23 10:50:00,133.79,133.96,133.57,133.72,18657.0,133.79,133.96,133.57,133.72,18657.0
2019-05-23 11:00:00,133.69,133.69,133.21,133.33,13541.0,133.69,133.69,133.21,133.33,13541.0
2019-05-23 11:10:00,133.25,133.55,133.14,133.55,13529.0,133.25,133.55,133.14,133.55,13529.0
2019-05-23 11:20:00,133.55,133.9,133.36,133.62,14474.0,133.55,133.9,133.36,133.62,14474.0
2019-05-23 11:30:00,133.68,133.77,133.36,133.5,34402.0,133.68,133.77,133.36,133.5,34402.0
2019-05-23 11:40:00,133.45,133.51,133.23,133.25,9533.0,133.45,133.51,133.23,133.25,9533.0
2019-05-23 11:50:00,133.27,133.43,132.68,132.8,17738.0,133.27,133.43,132.68,132.8,17738.0
2019-05-23 12:00:00,132.77,132.98,132.56,132.65,32891.0,132.77,132.98,132.56,132.65,32891.0
2019-05-23 12:10:00,132.59,132.59,132.18,132.36,18441.0,132.59,132.59,132.18,132.36,18441.0
2019-05-23 12:20:00,132.36,132.88,132.32,132.88,43357.0,132.36,132.88,132.32,132.88,43357.0
2019-05-23 12:30:00,132.87,133.3,132.87,133.29,14808.0,132.87,133.3,132.87,133.29,14808.0
2019-05-23 12:40:00,133.29,133.75,133.29,133.74,18883.0,133.29,133.75,133.29,133.74,18883.0
2019-05-23 12:50:00,133.74,133.89,133.7,133.79,36915.0,133.74,133.89,133.7,133.79,36915.0
2019-05-23 13:00:00,133.77,133.84,133.51,133.75,9267.0,133.77,133.84,133.51,133.75,9267.0
2019-05-23 13:10:00,133.77,133.86,133.49,133.86,14250.0,133.77,133.86,133.49,133.86,14250.0
2019-05-23 13:20:00,133.82,134.11,133.82,134.01,7652.0,133.82,134.11,133.82,134.01,7652.0
2019-05-23 13:30:00,134.0,134.19,134.0,134.07,10601.0,134.0,134.19,134.0,134.07,10601.0
2019-05-23 13:40:00,134.14,134.17,134.0,134.0,13644.0,134.14,134.17,134.0,134.0,13644.0
2019-05-23 13:50:00,134.04,134.14,134.0,134.14,10778.0,134.04,134.14,134.0,134.14,10778.0
2019-05-23 14:00:00,134.11,134.2,133.98,133.99,14082.0,134.11,134.2,133.98,133.99,14082.0
2019-05-23 14:10:00,133.94,134.23,133.93,134.15,5038.0,133.94,134.23,133.93,134.15,5038.0
2019-05-23 14:20:00,134.21,134.27,133.92,133.94,6903.0,134.21,134.27,133.92,133.94,6903.0
2019-05-23 14:30:00,133.92,134.04,133.7,133.73,6469.0,133.92,134.04,133.7,133.73,6469.0
2019-05-23 14:40:00,133.79,133.84,133.51,133.83,10379.0,133.79,133.84,133.51,133.83,10379.0
2019-05-23 14:50:00,133.86,134.03,133.79,133.94,15078.0,133.86,134.03,133.79,133.94,15078.0
2019-05-23 15:00:00,133.9,133.95,133.86,133.92,19017.0,133.9,133.95,133.86,133.92,19017.0
2019-05-23 15:10:00,133.93,134.16,133.88,134.0,17743.0,133.93,134.16,133.88,134.0,17743.0
2019-05-23 15:20:00,134.05,134.3,133.92,134.04,20164.0,134.05,134.3,133.92,134.04,20164.0
2019-05-23 15:30:00,134.04,134.07,133.84,133.84,20120.0,134.04,134.07,133.84,133.84,20120.0
2019-05-23 15:40:00,133.82,134.11,133.68,133.91,30250.0,133.82,134.11,133.68,133.91,30250.0
2019-05-23 15:50:00,133.95,134.46,133.85,134.39,89919.0,133.95,134.46,133.85,134.39,89919.0
2019-05-24 09:30:00,135.44,137.07,135.44,136.91,14891.0,135.44,137.07,135.44,136.91,14891.0
2019-05-24 09:40:00,137.01,137.35,136.86,137.0,7563.0,137.01,137.35,136.86,137.0,7563.0
2019-05-24 09:50:00,136.88,137.19,136.88,136.97,35033.0,136.88,137.19,136.88,136.97,35033.0
2019-05-24 10:00:00,136.9,137.4,136.9,137.34,16044.0,136.9,137.4,136.9,137.34,16044.0
2019-05-24 10:10:00,137.34,137.62,137.34,137.37,23152.0,137.34,137.62,137.34,137.37,23152.0
2019-05-24 10:20:00,137.44,137.44,136.94,136.94,23361.0,137.44,137.44,136.94,136.94,23361.0
2019-05-24 10:30:00,137.0,137.11,136.93,136.97,9534.0,137.0,137.11,136.93,136.97,9534.0
2019-05-24 10:40:00,136.98,136.98,136.45,136.45,12397.0,136.98,136.98,136.45,136.45,12397.0
2019-05-24 10:50:00,136.57,136.6,136.04,136.04,59139.0,136.57,136.6,136.04,136.04,59139.0
2019-05-24 11:00:00,136.06,136.37,135.85,135.88,27990.0,136.06,136.37,135.85,135.88,27990.0
2019-05-24 11:10:00,136.01,136.78,135.76,136.42,28533.0,136.01,136.78,135.76,136.42,28533.0
2019-05-24 11:20:00,136.42,136.46,136.26,136.33,8820.0,136.42,136.46,136.26,136.33,8820.0
2019-05-24 11:30:00,136.36,136.59,136.33,136.36,8448.0,136.36,136.59,136.33,136.36,8448.0
2019-05-24 11:40:00,136.41,136.77,136.41,136.44,49433.0,136.41,136.77,136.41,136.44,49433.0
2019-05-24 11:50:00,136.43,136.54,136.3,136.53,10176.0,136.43,136.54,136.3,136.53,10176.0
2019-05-24 12:00:00,136.53,136.74,136.47,136.74,6339.0,136.53,136.74,136.47,136.74,6339.0
2019-05-24 12:10:00,136.66,136.68,136.47,136.57,6580.0,136.66,136.68,136.47,136.57,6580.0
2019-05-24 12:20:00,136.63,137.0,136.63,137.0,7158.0,136.63,137.0,136.63,137.0,7158.0
2019-05-24 12:30:00,137.03,137.21,136.91,137.21,5027.0,137.03,137.21,136.91,137.21,5027.0
2019-05-24 12:40:00,137.21,137.29,136.97,137.01,8117.0,137.21,137.29,136.97,137.01,8117.0
2019-05-24 12:50:00,136.98,137.29,136.98,137.28,7420.0,136.98,137.29,136.98,137.28,7420.0
2019-05-24 13:00:00,137.33,137.4,137.09,137.18,19232.0,137.33,137.4,137.09,137.18,19232.0
2019-05-24 13:10:00,137.16,137.17,137.0,137.04,12281.0,137.16,137.17,137.0,137.04,12281.0
2019-05-24 13:20:00,137.07,137.2,136.89,136.92,7734.0,137.07,137.2,136.89,136.92,7734.0
2019-05-24 13:30:00,136.87,137.0,136.82,136.89,10234.0,136.87,137.0,136.82,136.89,10234.0
2019-05-24 13:40:00,136.86,137.06,136.86,136.98,7974.0,136.86,137.06,136.86,136.98,7974.0
2019-05-24 13:50:00,137.0,137.1,136.85,137.01,6698.0,137.0,137.1,136.85,137.01,6698.0
2019-05-24 14:00:00,137.02,137.02,136.76,136.8,17556.0,137.02,137.02,136.76,136.8,17556.0
2019-05-24 14:10:00,136.81,136.81,136.66,136.78,20301.0,136.81,136.81,136.66,136.78,20301.0
2019-05-24 14:20:00,136.81,137.0,136.53,136.59,15738.0,136.81,137.0,136.53,136.59,15738.0
2019-05-24 14:30:00,136.62,136.77,136.55,136.57,9155.0,136.62,136.77,136.55,136.57,9155.0
2019-05-24 14:40:00,136.56,136.77,136.56,136.61,10137.0,136.56,136.77,136.56,136.61,10137.0
2019-05-24 14:50:00,136.61,136.83,136.61,136.75,11562.0,136.61,136.83,136.61,136.75,11562.0
2019-05-24 15:00:00,136.77,136.83,136.68,136.76,7488.0,136.77,136.83,136.68,136.76,7488.0
2019-05-24 15:10:00,136.78,136.79,136.49,136.49,12063.0,136.78,136.79,136.49,136.49,12063.0
2019-05-24 15:20:00,136.5,136.69,136.47,136.63,21332.0,136.5,136.69,136.47,136.63,21332.0
2019-05-24 15:30:00,136.61,136.8,136.44,136.73,29596.0,136.61,136.8,136.44,136.73,29596.0
2019-05-24 15:40:00,136.72,136.75,136.36,136.36,25914.0,136.72,136.75,136.36,136.36,25914.0
2019-05-24 15:50:00,136.37,136.46,136.23,136.32,58568.0,136.37,136.46,136.23,136.32,58568.0
2019-05-28 09:30:00,137.9,138.38,137.19,137.39,15100.0,137.9,138.38,137.19,137.39,15100.0
2019-05-28 09:40:00,137.42,138.84,137.42,138.77,45575.0,137.42,138.84,137.42,138.77,45575.0
2019-05-28 09:50:00,138.92,139.03,138.62,138.87,16813.0,138.92,139.03,138.62,138.87,16813.0
2019-05-28 10:00:00,138.78,138.85,138.6,138.63,24213.0,138.78,138.85,138.6,138.63,24213.0
2019-05-28 10:10:00,138.6,138.66,138.34,138.61,15888.0,138.6,138.66,138.34,138.61,15888.0
2019-05-28 10:20:00,138.61,138.61,138.2,138.31,47563.0,138.61,138.61,138.2,138.31,47563.0
2019-05-28 10:30:00,138.32,138.32,137.62,137.62,9387.0,138.32,138.32,137.62,137.62,9387.0
2019-05-28 10:40:00,137.72,137.93,137.47,137.47,9617.0,137.72,137.93,137.47,137.47,9617.0
2019-05-28 10:50:00,137.52,137.86,137.23,137.75,15767.0,137.52,137.86,137.23,137.75,15767.0
2019-05-28 11:00:00,137.7,138.3,137.67,137.94,29090.0,137.7,138.3,137.67,137.94,29090.0
2019-05-28 11:10:00,137.89,138.31,137.88,138.06,25920.0,137.89,138.31,137.88,138.06,25920.0
2019-05-28 11:20:00,138.06,138.22,137.89,138.14,16803.0,138.06,138.22,137.89,138.14,16803.0
2019-05-28 11:30:00,138.08,138.18,137.86,137.98,26213.0,138.08,138.18,137.86,137.98,26213.0
2019-05-28 11:40:00,137.99,138.12,137.81,137.94,11747.0,137.99,138.12,137.81,137.94,11747.0
2019-05-28 11:50:00,138.03,138.36,137.7,138.2,11306.0,138.03,138.36,137.7,138.2,11306.0
2019-05-28 12:00:00,138.31,138.44,138.06,138.18,6081.0,138.31,138.44,138.06,138.18,6081.0
2019-05-28 12:10:00,138.22,138.34,138.06,138.12,3640.0,138.22,138.34,138.06,138.12,3640.0
2019-05-28 12:20:00,138.12,138.25,138.0,138.24,9100.0,138.12,138.25,138.0,138.24,9100.0
2019-05-28 12:30:00,138.3,138.38,138.15,138.18,6446.0,138.3,138.38,138.15,138.18,6446.0
2019-05-28 12:40:00,138.16,138.26,137.87,137.95,33270.0,138.16,138.26,137.87,137.95,33270.0
2019-05-28 12:50:00,137.95,138.15,137.89,137.94,8200.0,137.95,138.15,137.89,137.94,8200.0
2019-05-28 13:00:00,137.95,138.07,137.69,137.7,16256.0,137.95,138.07,137.69,137.7,16256.0
2019-05-28 13:10:00,137.71,137.81,137.7,137.77,19442.0,137.71,137.81,137.7,137.77,19442.0
2019-05-28 13:20:00,137.74,137.89,137.71,137.86,26441.0,137.74,137.89,137.71,137.86,26441.0
2019-05-28 13:30:00,137.86,137.94,137.73,137.89,6500.0,137.86,137.94,137.73,137.89,6500.0
2019-05-28 13:40:00,137.9,137.97,137.76,137.81,23187.0,137.9,137.97,137.76,137.81,23187.0
2019-05-28 13:50:00,137.83,137.87,137.7,137.83,7600.0,137.83,137.87,137.7,137.83,7600.0
2019-05-28 14:00:00,137.77,137.77,137.58,137.59,22837.0,137.77,137.77,137.58,137.59,22837.0
2019-05-28 14:10:00,137.63,137.69,137.45,137.6,11400.0,137.63,137.69,137.45,137.6,11400.0
2019-05-28 14:20:00,137.56,137.59,137.46,137.48,12630.0,137.56,137.59,137.46,137.48,12630.0
2019-05-28 14:30:00,137.48,137.63,137.42,137.47,14689.0,137.48,137.63,137.42,137.47,14689.0
2019-05-28 14:40:00,137.47,137.5,137.23,137.37,18411.0,137.47,137.5,137.23,137.37,18411.0
2019-05-28 14:50:00,137.32,137.44,137.03,137.18,14002.0,137.32,137.44,137.03,137.18,14002.0
2019-05-28 15:00:00,137.16,137.29,137.01,137.19,18014.0,137.16,137.29,137.01,137.19,18014.0
2019-05-28 15:10:00,137.17,137.27,137.06,137.21,17000.0,137.17,137.27,137.06,137.21,17000.0
2019-05-28 15:20:00,137.23,137.26,136.97,136.97,23711.0,137.23,137.26,136.97,136.97,23711.0
2019-05-28 15:30:00,136.97,136.98,136.52,136.65,53498.0,136.97,136.98,136.52,136.65,53498.0
2019-05-28 15:40:00,136.62,136.85,136.47,136.82,38774.0,136.62,136.85,136.47,136.82,38774.0
2019-05-28 15:50:00,136.8,137.04,136.62,136.63,110269.0,136.8,137.04,136.62,136.63,110269.0
2019-05-29 09:30:00,135.78,136.16,134.77,135.15,16631.0,135.78,136.16,134.77,135.15,16631.0
2019-05-29 09:40:00,135.0,136.04,134.86,135.46,7320.0,135.0,136.04,134.86,135.46,7320.0
2019-05-29 09:50:00,135.39,135.69,135.22,135.69,9324.0,135.39,135.69,135.22,135.69,9324.0
2019-05-29 10:00:00,135.68,135.74,135.31,135.5,16436.0,135.68,135.74,135.31,135.5,16436.0
2019-05-29 10:10:00,135.49,135.84,135.31,135.76,10502.0,135.49,135.84,135.31,135.76,10502.0
2019-05-29 10:20:00,135.74,135.82,135.51,135.71,7858.0,135.74,135.82,135.51,135.71,7858.0
2019-05-29 10:30:00,135.72,136.12,135.66,135.91,48219.0,135.72,136.12,135.66,135.91,48219.0
2019-05-29 10:40:00,135.85,136.04,135.6,135.94,21157.0,135.85,136.04,135.6,135.94,21157.0
2019-05-29 10:50:00,136.02,136.26,135.92,136.15,14704.0,136.02,136.26,135.92,136.15,14704.0
2019-05-29 11:00:00,136.12,136.6,135.96,136.52,33822.0,136.12,136.6,135.96,136.52,33822.0
2019-05-29 11:10:00,136.55,136.57,136.08,136.44,28561.0,136.55,136.57,136.08,136.44,28561.0
2019-05-29 11:20:00,136.3,136.37,135.86,135.97,10478.0,136.3,136.37,135.86,135.97,10478.0
2019-05-29 11:30:00,136.06,136.07,135.59,135.64,70795.0,136.06,136.07,135.59,135.64,70795.0
2019-05-29 11:40:00,135.58,135.61,135.34,135.51,21678.0,135.58,135.61,135.34,135.51,21678.0
2019-05-29 11:50:00,135.5,135.65,135.34,135.41,7305.0,135.5,135.65,135.34,135.41,7305.0
2019-05-29 12:00:00,135.4,135.77,135.34,135.67,12467.0,135.4,135.77,135.34,135.67,12467.0
2019-05-29 12:10:00,135.69,136.04,135.61,136.04,12048.0,135.69,136.04,135.61,136.04,12048.0
2019-05-29 12:20:00,136.0,136.12,135.78,135.97,5212.0,136.0,136.12,135.78,135.97,5212.0
2019-05-29 12:30:00,135.94,136.16,135.81,135.96,12502.0,135.94,136.16,135.81,135.96,12502.0
2019-05-29 12:40:00,135.92,136.18,135.9,135.99,6678.0,135.92,136.18,135.9,135.99,6678.0
2019-05-29 12:50:00,136.02,136.04,135.73,135.73,5804.0,136.02,136.04,135.73,135.73,5804.0
2019-05-29 13:00:00,135.75,136.11,135.55,136.1,7812.0,135.75,136.11,135.55,136.1,7812.0
2019-05-29 13:10:00,136.23,136.37,136.08,136.13,7500.0,136.23,136.37,136.08,136.13,7500.0
2019-05-29 13:20:00,136.09,136.15,136.01,136.09,4857.0,136.09,136.15,136.01,136.09,4857.0
2019-05-29 13:30:00,136.08,136.3,136.05,136.28,6215.0,136.08,136.3,136.05,136.28,6215.0
2019-05-29 13:40:00,136.35,136.56,136.28,136.56,4400.0,136.35,136.56,136.28,136.56,4400.0
2019-05-29 13:50:00,136.56,136.72,136.44,136.48,3232.0,136.56,136.72,136.44,136.48,3232.0
2019-05-29 14:00:00,136.44,136.62,136.43,136.46,6600.0,136.44,136.62,136.43,136.46,6600.0
2019-05-29 14:10:00,136.41,136.52,136.28,136.49,5612.0,136.41,136.52,136.28,136.49,5612.0
2019-05-29 14:20:00,136.47,136.47,136.31,136.38,4525.0,136.47,136.47,136.31,136.38,4525.0
2019-05-29 14:30:00,136.35,136.35,135.92,135.99,12111.0,136.35,136.35,135.92,135.99,12111.0
2019-05-29 14:40:00,135.95,135.95,135.66,135.8,6763.0,135.95,135.95,135.66,135.8,6763.0
2019-05-29 14:50:00,135.77,136.08,135.7,135.91,8816.0,135.77,136.08,135.7,135.91,8816.0
2019-05-29 15:00:00,135.91,135.91,135.67,135.71,23082.0,135.91,135.91,135.67,135.71,23082.0
2019-05-29 15:10:00,135.64,135.79,135.64,135.65,9142.0,135.64,135.79,135.64,135.65,9142.0
2019-05-29 15:20:00,135.67,135.83,135.58,135.72,13349.0,135.67,135.83,135.58,135.72,13349.0
2019-05-29 15:30:00,135.73,135.89,135.59,135.81,37127.0,135.73,135.89,135.59,135.81,37127.0
2019-05-29 15:40:00,135.8,135.94,135.54,135.57,22662.0,135.8,135.94,135.54,135.57,22662.0
2019-05-29 15:50:00,135.56,135.6,135.23,135.32,89467.0,135.56,135.6,135.23,135.32,89467.0
2019-05-30 09:30:00,135.64,136.18,135.13,136.08,7092.0,135.64,136.18,135.13,136.08,7092.0
2019-05-30 09:40:00,135.98,136.02,135.64,135.84,3649.0,135.98,136.02,135.64,135.84,3649.0
2019-05-30 09:50:00,135.9,136.0,135.49,135.55,4423.0,135.9,136.0,135.49,135.55,4423.0
2019-05-30 10:00:00,135.51,136.19,135.51,136.19,5802.0,135.51,136.19,135.51,136.19,5802.0
2019-05-30 10:10:00,136.15,136.7,136.07,136.7,22876.0,136.15,136.7,136.07,136.7,22876.0
2019-05-30 10:20:00,136.6,136.97,136.45,136.77,23965.0,136.6,136.97,136.45,136.77,23965.0
2019-05-30 10:30:00,136.77,136.96,136.49,136.5,5471.0,136.77,136.96,136.49,136.5,5471.0
2019-05-30 10:40:00,136.3,136.43,136.11,136.25,6321.0,136.3,136.43,136.11,136.25,6321.0
2019-05-30 10:50:00,136.19,136.31,136.04,136.22,4400.0,136.19,136.31,136.04,136.22,4400.0
2019-05-30 11:00:00,136.2,136.39,136.02,136.39,5443.0,136.2,136.39,136.02,136.39,5443.0
2019-05-30 11:10:00,136.39,136.62,136.34,136.6,4200.0,136.39,136.62,136.34,136.6,4200.0
2019-05-30 11:20:00,136.54,136.7,136.39,136.6,6128.0,136.54,136.7,136.39,136.6,6128.0
2019-05-30 11:30:00,136.66,136.7,136.25,136.38,4713.0,136.66,136.7,136.25,136.38,4713.0
2019-05-30 11:40:00,136.38,136.39,136.06,136.12,4723.0,136.38,136.39,136.06,136.12,4723.0
2019-05-30 11:50:00,136.15,136.15,135.96,136.09,6344.0,136.15,136.15,135.96,136.09,6344.0
2019-05-30 12:00:00,136.0,136.05,135.87,135.9,4850.0,136.0,136.05,135.87,135.9,4850.0
2019-05-30 12:10:00,135.87,136.19,135.86,136.15,7500.0,135.87,136.19,135.86,136.15,7500.0
2019-05-30 12:20:00,136.13,136.26,136.08,136.1,3584.0,136.13,136.26,136.08,136.1,3584.0
2019-05-30 12:30:00,136.1,136.19,135.99,136.18,3637.0,136.1,136.19,135.99,136.18,3637.0
2019-05-30 12:40:00,136.17,136.27,136.15,136.27,4002.0,136.17,136.27,136.15,136.27,4002.0
2019-05-30 12:50:00,136.34,136.37,136.18,136.2,2672.0,136.34,136.37,136.18,136.2,2672.0
2019-05-30 13:00:00,136.18,136.21,136.01,136.06,2900.0,136.18,136.21,136.01,136.06,2900.0
2019-05-30 13:10:00,136.07,136.11,135.93,135.94,3600.0,136.07,136.11,135.93,135.94,3600.0
2019-05-30 13:20:00,135.96,135.97,135.79,135.81,4612.0,135.96,135.97,135.79,135.81,4612.0
2019-05-30 13:30:00,135.8,135.96,135.72,135.9,7428.0,135.8,135.96,135.72,135.9,7428.0
2019-05-30 13:40:00,135.84,135.93,135.78,135.84,1500.0,135.84,135.93,135.78,135.84,1500.0
2019-05-30 13:50:00,135.89,136.07,135.89,136.04,2771.0,135.89,136.07,135.89,136.04,2771.0
2019-05-30 14:00:00,136.03,136.17,135.99,136.08,2800.0,136.03,136.17,135.99,136.08,2800.0
2019-05-30 14:10:00,136.03,136.35,136.03,136.24,28832.0,136.03,136.35,136.03,136.24,28832.0
2019-05-30 14:20:00,136.27,136.33,136.03,136.12,4429.0,136.27,136.33,136.03,136.12,4429.0
2019-05-30 14:30:00,136.03,136.09,135.73,135.75,6726.0,136.03,136.09,135.73,135.75,6726.0
2019-05-30 14:40:00,135.73,135.83,135.59,135.72,6531.0,135.73,135.83,135.59,135.72,6531.0
2019-05-30 14:50:00,135.71,136.03,135.63,136.03,14059.0,135.71,136.03,135.63,136.03,14059.0
2019-05-30 15:00:00,136.09,136.11,135.8,135.86,4568.0,136.09,136.11,135.8,135.86,4568.0
2019-05-30 15:10:00,136.0,136.09,135.99,136.04,5650.0,136.0,136.09,135.99,136.04,5650.0
2019-05-30 15:20:00,136.0,136.15,135.9,136.12,18620.0,136.0,136.15,135.9,136.12,18620.0
2019-05-30 15:30:00,136.07,136.31,135.94,136.21,12071.0,136.07,136.31,135.94,136.21,12071.0
2019-05-30 15:40:00,136.22,136.26,136.11,136.24,16294.0,136.22,136.26,136.11,136.24,16294.0
2019-05-30 15:50:00,136.21,136.22,136.01,136.12,35217.0,136.21,136.22,136.01,136.12,35217.0
2019-05-31 09:30:00,134.93,136.11,134.93,135.46,11539.0,134.93,136.11,134.93,135.46,11539.0
2019-05-31 09:40:00,135.41,135.85,135.05,135.32,26118.0,135.41,135.85,135.05,135.32,26118.0
2019-05-31 09:50:00,135.3,135.3,134.7,134.93,6623.0,135.3,135.3,134.7,134.93,6623.0
2019-05-31 10:00:00,134.8,134.94,134.39,134.56,4807.0,134.8,134.94,134.39,134.56,4807.0
2019-05-31 10:10:00,134.47,134.88,134.39,134.88,12630.0,134.47,134.88,134.39,134.88,12630.0
2019-05-31 10:20:00,134.79,135.01,134.79,134.93,2851.0,134.79,135.01,134.79,134.93,2851.0
2019-05-31 10:30:00,134.87,135.39,134.87,135.0,9426.0,134.87,135.39,134.87,135.0,9426.0
2019-05-31 10:40:00,134.95,135.06,134.74,134.93,15231.0,134.95,135.06,134.74,134.93,15231.0
2019-05-31 10:50:00,134.98,135.23,134.8,135.23,16545.0,134.98,135.23,134.8,135.23,16545.0
2019-05-31 11:00:00,135.25,135.63,135.24,135.53,8266.0,135.25,135.63,135.24,135.53,8266.0
2019-05-31 11:10:00,135.52,135.76,135.48,135.53,5606.0,135.52,135.76,135.48,135.53,5606.0
2019-05-31 11:20:00,135.58,136.02,135.58,136.02,4451.0,135.58,136.02,135.58,136.02,4451.0
2019-05-31 11:30:00,136.11,136.16,135.65,135.82,71423.0,136.11,136.16,135.65,135.82,71423.0
2019-05-31 11:40:00,135.82,136.35,135.82,136.28,12144.0,135.82,136.35,135.82,136.28,12144.0
2019-05-31 11:50:00,136.31,136.36,136.21,136.27,8549.0,136.31,136.36,136.21,136.27,8549.0
2019-05-31 12:00:00,136.29,136.33,136.09,136.13,7049.0,136.29,136.33,136.09,136.13,7049.0
2019-05-31 12:10:00,136.07,136.22,136.07,136.18,8316.0,136.07,136.22,136.07,136.18,8316.0
2019-05-31 12:20:00,136.14,136.21,136.01,136.09,11907.0,136.14,136.21,136.01,136.09,11907.0
2019-05-31 12:30:00,136.08,136.42,136.01,136.38,14978.0,136.08,136.42,136.01,136.38,14978.0
2019-05-31 12:40:00,136.42,136.54,136.22,136.29,11948.0,136.42,136.54,136.22,136.29,11948.0
2019-05-31 12:50:00,136.24,136.39,136.11,136.26,11951.0,136.24,136.39,136.11,136.26,11951.0
2019-05-31 13:00:00,136.27,136.42,136.24,136.38,4971.0,136.27,136.42,136.24,136.38,4971.0
2019-05-31 13:10:00,136.53,136.87,136.53,136.83,4974.0,136.53,136.87,136.53,136.83,4974.0
2019-05-31 13:20:00,136.81,136.96,136.72,136.89,5201.0,136.81,136.96,136.72,136.89,5201.0
2019-05-31 13:30:00,136.84,136.89,136.73,136.78,3772.0,136.84,136.89,136.73,136.78,3772.0
2019-05-31 13:40:00,136.72,136.94,136.64,136.91,6603.0,136.72,136.94,136.64,136.91,6603.0
2019-05-31 13:50:00,136.88,136.88,136.64,136.81,2660.0,136.88,136.88,136.64,136.81,2660.0
2019-05-31 14:00:00,136.78,136.88,136.57,136.64,7455.0,136.78,136.88,136.57,136.64,7455.0
2019-05-31 14:10:00,136.69,136.73,136.38,136.41,9114.0,136.69,136.73,136.38,136.41,9114.0
2019-05-31 14:20:00,136.36,136.57,136.36,136.46,5110.0,136.36,136.57,136.36,136.46,5110.0
2019-05-31 14:30:00,136.43,136.48,136.28,136.31,6073.0,136.43,136.48,136.28,136.31,6073.0
2019-05-31 14:40:00,136.39,136.71,136.37,136.5,8815.0,136.39,136.71,136.37,136.5,8815.0
2019-05-31 14:50:00,136.55,136.62,136.43,136.47,4917.0,136.55,136.62,136.43,136.47,4917.0
2019-05-31 15:00:00,136.43,136.44,136.25,136.41,7503.0,136.43,136.44,136.25,136.41,7503.0
2019-05-31 15:10:00,136.38,136.49,136.26,136.32,10037.0,136.38,136.49,136.26,136.32,10037.0
2019-05-31 15:20:00,136.31,136.35,136.08,136.27,24171.0,136.31,136.35,136.08,136.27,24171.0
2019-05-31 15:30:00,136.24,136.24,135.88,135.88,25207.0,136.24,136.24,135.88,135.88,25207.0
2019-05-31 15:40:00,135.91,136.19,135.89,136.11,35613.0,135.91,136.19,135.89,136.11,35613.0
2019-05-31 15:50:00,136.14,136.15,135.65,135.84,99791.0,136.14,136.15,135.65,135.84,99791.0
2019-06-03 09:30:00,136.32,138.0,135.32,137.12,16616.0,136.32,138.0,135.32,137.12,16616.0
2019-06-03 09:40:00,137.14,137.31,136.07,136.2,5641.0,137.14,137.31,136.07,136.2,5641.0
2019-06-03 09:50:00,136.19,136.28,135.0,135.05,15832.0,136.19,136.28,135.0,135.05,15832.0
2019-06-03 10:00:00,135.0,135.33,134.61,135.21,59206.0,135.0,135.33,134.61,135.21,59206.0
2019-06-03 10:10:00,135.27,135.58,135.17,135.55,28394.0,135.27,135.58,135.17,135.55,28394.0
2019-06-03 10:20:00,135.56,135.9,135.38,135.79,24655.0,135.56,135.9,135.38,135.79,24655.0
2019-06-03 10:30:00,135.81,135.87,135.58,135.77,11790.0,135.81,135.87,135.58,135.77,11790.0
2019-06-03 10:40:00,135.79,135.99,135.64,135.64,12673.0,135.79,135.99,135.64,135.64,12673.0
2019-06-03 10:50:00,135.64,135.79,135.42,135.69,18186.0,135.64,135.79,135.42,135.69,18186.0
2019-06-03 11:00:00,135.71,135.78,135.41,135.68,25605.0,135.71,135.78,135.41,135.68,25605.0
2019-06-03 11:10:00,135.6,135.8,135.43,135.77,20612.0,135.6,135.8,135.43,135.77,20612.0
2019-06-03 11:20:00,135.74,136.07,135.71,136.03,57828.0,135.74,136.07,135.71,136.03,57828.0
2019-06-03 11:30:00,135.98,136.04,135.5,135.52,23892.0,135.98,136.04,135.5,135.52,23892.0
2019-06-03 11:40:00,135.5,135.53,134.93,134.94,20176.0,135.5,135.53,134.93,134.94,20176.0
2019-06-03 11:50:00,134.94,135.28,134.84,135.04,47666.0,134.94,135.28,134.84,135.04,47666.0
2019-06-03 12:00:00,135.06,135.3,134.86,134.94,25861.0,135.06,135.3,134.86,134.94,25861.0
2019-06-03 12:10:00,134.94,135.01,134.36,134.47,12309.0,134.94,135.01,134.36,134.47,12309.0
2019-06-03 12:20:00,134.45,134.57,134.25,134.35,8402.0,134.45,134.57,134.25,134.35,8402.0
2019-06-03 12:30:00,134.33,134.49,134.16,134.49,12626.0,134.33,134.49,134.16,134.49,12626.0
2019-06-03 12:40:00,134.48,134.8,134.42,134.8,20565.0,134.48,134.8,134.42,134.8,20565.0
2019-06-03 12:50:00,134.78,134.82,134.5,134.64,34864.0,134.78,134.82,134.5,134.64,34864.0
2019-06-03 13:00:00,134.65,134.71,134.04,134.44,57665.0,134.65,134.71,134.04,134.44,57665.0
2019-06-03 13:10:00,134.39,134.44,134.14,134.14,20061.0,134.39,134.44,134.14,134.14,20061.0
2019-06-03 13:20:00,134.18,134.79,134.0,134.48,21834.0,134.18,134.79,134.0,134.48,21834.0
2019-06-03 13:30:00,134.5,134.72,134.13,134.64,52306.0,134.5,134.72,134.13,134.64,52306.0
2019-06-03 13:40:00,134.69,134.98,134.52,134.56,24760.0,134.69,134.98,134.52,134.56,24760.0
2019-06-03 13:50:00,134.66,134.8,134.41,134.8,12238.0,134.66,134.8,134.41,134.8,12238.0
2019-06-03 14:00:00,134.81,135.06,134.7,135.06,4397.0,134.81,135.06,134.7,135.06,4397.0
2019-06-03 14:10:00,135.02,135.02,134.6,134.6,8907.0,135.02,135.02,134.6,134.6,8907.0
2019-06-03 14:20:00,134.54,134.62,134.39,134.48,17515.0,134.54,134.62,134.39,134.48,17515.0
2019-06-03 14:30:00,134.52,134.6,133.99,134.05,13163.0,134.52,134.6,133.99,134.05,13163.0
2019-06-03 14:40:00,134.06,134.14,133.89,133.93,30787.0,134.06,134.14,133.89,133.93,30787.0
2019-06-03 14:50:00,133.84,133.9,133.54,133.67,13932.0,133.84,133.9,133.54,133.67,13932.0
2019-06-03 15:00:00,133.64,133.64,133.2,133.2,12296.0,133.64,133.64,133.2,133.2,12296.0
2019-06-03 15:10:00,133.13,133.45,132.99,133.3,25622.0,133.13,133.45,132.99,133.3,25622.0
2019-06-03 15:20:00,133.28,133.48,132.86,132.96,48189.0,133.28,133.48,132.86,132.96,48189.0
2019-06-03 15:30:00,132.95,133.15,132.81,133.01,76822.0,132.95,133.15,132.81,133.01,76822.0
2019-06-03 15:40:00,133.0,133.48,133.0,133.14,69817.0,133.0,133.48,133.0,133.14,69817.0
2019-06-03 15:50:00,133.19,133.37,132.9,132.98,230800.0,133.19,133.37,132.9,132.98,230800.0
2019-06-04 09:30:00,133.43,134.26,132.96,133.03,68237.0,133.43,134.26,132.96,133.03,68237.0
2019-06-04 09:40:00,133.03,133.52,132.64,133.34,50936.0,133.03,133.52,132.64,133.34,50936.0
2019-06-04 09:50:00,133.34,134.08,133.33,133.46,63174.0,133.34,134.08,133.33,133.46,63174.0
2019-06-04 10:00:00,133.5,133.85,132.88,132.9,22240.0,133.5,133.85,132.88,132.9,22240.0
2019-06-04 10:10:00,132.97,133.27,132.85,133.05,29996.0,132.97,133.27,132.85,133.05,29996.0
2019-06-04 10:20:00,133.05,133.69,133.0,133.53,29289.0,133.05,133.69,133.0,133.53,29289.0
2019-06-04 10:30:00,133.58,133.63,133.39,133.41,58242.0,133.58,133.63,133.39,133.41,58242.0
2019-06-04 10:40:00,133.4,133.42,132.9,132.93,27255.0,133.4,133.42,132.9,132.93,27255.0
2019-06-04 10:50:00,132.95,132.99,132.18,132.45,35765.0,132.95,132.99,132.18,132.45,35765.0
2019-06-04 11:00:00,132.45,133.12,132.32,132.65,89213.0,132.45,133.12,132.32,132.65,89213.0
2019-06-04 11:10:00,132.71,132.71,132.12,132.12,44379.0,132.71,132.71,132.12,132.12,44379.0
2019-06-04 11:20:00,132.14,132.22,131.87,132.08,69419.0,132.14,132.22,131.87,132.08,69419.0
2019-06-04 11:30:00,132.06,132.65,132.01,132.36,46090.0,132.06,132.65,132.01,132.36,46090.0
2019-06-04 11:40:00,132.34,133.34,132.34,133.25,22711.0,132.34,133.34,132.34,133.25,22711.0
2019-06-04 11:50:00,133.34,133.41,133.17,133.35,10006.0,133.34,133.41,133.17,133.35,10006.0
2019-06-04 12:00:00,133.33,133.41,133.21,133.33,8711.0,133.33,133.41,133.21,133.33,8711.0
2019-06-04 12:10:00,133.35,133.35,133.16,133.31,12840.0,133.35,133.35,133.16,133.31,12840.0
2019-06-04 12:20:00,133.29,133.45,133.24,133.45,9775.0,133.29,133.45,133.24,133.45,9775.0
2019-06-04 12:30:00,133.52,133.57,133.24,133.28,10300.0,133.52,133.57,133.24,133.28,10300.0
2019-06-04 12:40:00,133.25,133.84,133.25,133.84,16850.0,133.25,133.84,133.25,133.84,16850.0
2019-06-04 12:50:00,133.84,134.06,133.82,133.99,9711.0,133.84,134.06,133.82,133.99,9711.0
2019-06-04 13:00:00,133.99,134.22,133.98,134.16,4670.0,133.99,134.22,133.98,134.16,4670.0
2019-06-04 13:10:00,134.18,134.34,134.13,134.33,10954.0,134.18,134.34,134.13,134.33,10954.0
2019-06-04 13:20:00,134.34,134.37,134.15,134.33,10508.0,134.34,134.37,134.15,134.33,10508.0
2019-06-04 13:30:00,134.35,134.61,134.23,134.29,18653.0,134.35,134.61,134.23,134.29,18653.0
2019-06-04 13:40:00,134.28,134.47,134.26,134.32,8332.0,134.28,134.47,134.26,134.32,8332.0
2019-06-04 13:50:00,134.34,134.38,134.23,134.34,9775.0,134.34,134.38,134.23,134.34,9775.0
2019-06-04 14:00:00,134.33,134.34,134.09,134.15,8460.0,134.33,134.34,134.09,134.15,8460.0
2019-06-04 14:10:00,134.18,134.38,134.16,134.19,13173.0,134.18,134.38,134.16,134.19,13173.0
2019-06-04 14:20:00,134.17,134.3,134.15,134.21,17771.0,134.17,134.3,134.15,134.21,17771.0
2019-06-04 14:30:00,134.21,134.34,134.11,134.34,25996.0,134.21,134.34,134.11,134.34,25996.0
2019-06-04 14:40:00,134.34,134.62,134.22,134.59,90564.0,134.34,134.62,134.22,134.59,90564.0
2019-06-04 14:50:00,134.58,134.7,134.42,134.58,24185.0,134.58,134.7,134.42,134.58,24185.0
2019-06-04 15:00:00,134.57,135.1,134.55,135.08,33273.0,134.57,135.1,134.55,135.08,33273.0
2019-06-04 15:10:00,135.08,135.11,134.97,135.11,21142.0,135.08,135.11,134.97,135.11,21142.0
2019-06-04 15:20:00,135.14,135.2,135.02,135.15,25857.0,135.14,135.2,135.02,135.15,25857.0
2019-06-04 15:30:00,135.15,135.29,135.03,135.27,32429.0,135.15,135.29,135.03,135.27,32429.0
2019-06-04 15:40:00,135.28,135.51,135.1,135.51,53128.0,135.28,135.51,135.1,135.51,53128.0
2019-06-04 15:50:00,135.51,135.74,135.09,135.63,164071.0,135.51,135.74,135.09,135.63,164071.0
2019-06-05 09:30:00,136.93,137.64,136.09,137.32,25652.0,136.93,137.64,136.09,137.32,25652.0
2019-06-05 09:40:00,137.31,137.93,137.17,137.79,12574.0,137.31,137.93,137.17,137.79,12574.0
2019-06-05 09:50:00,137.84,137.84,136.93,137.38,11403.0,137.84,137.84,136.93,137.38,11403.0
2019-06-05 10:00:00,137.44,137.54,136.9,137.08,15205.0,137.44,137.54,136.9,137.08,15205.0
2019-06-05 10:10:00,137.12,137.2,136.82,137.16,23572.0,137.12,137.2,136.82,137.16,23572.0
2019-06-05 10:20:00,137.17,137.21,136.75,136.87,16085.0,137.17,137.21,136.75,136.87,16085.0
2019-06-05 10:30:00,136.87,137.11,136.78,137.11,12761.0,136.87,137.11,136.78,137.11,12761.0
2019-06-05 10:40:00,137.08,137.29,137.03,137.16,22286.0,137.08,137.29,137.03,137.16,22286.0
2019-06-05 10:50:00,137.19,137.32,136.93,137.08,34412.0,137.19,137.32,136.93,137.08,34412.0
2019-06-05 11:00:00,137.09,137.18,136.77,136.84,11161.0,137.09,137.18,136.77,136.84,11161.0
2019-06-05 11:10:00,136.84,137.01,136.78,136.89,11039.0,136.84,137.01,136.78,136.89,11039.0
2019-06-05 11:20:00,136.89,137.23,136.89,137.19,10313.0,136.89,137.23,136.89,137.19,10313.0
2019-06-05 11:30:00,137.19,137.28,136.94,136.99,9801.0,137.19,137.28,136.94,136.99,9801.0
2019-06-05 11:40:00,136.97,136.99,136.71,136.77,9900.0,136.97,136.99,136.71,136.77,9900.0
2019-06-05 11:50:00,136.78,137.61,136.77,137.56,174829.0,136.78,137.61,136.77,137.56,174829.0
2019-06-05 12:00:00,137.62,137.8,137.54,137.72,15920.0,137.62,137.8,137.54,137.72,15920.0
2019-06-05 12:10:00,137.74,137.89,137.62,137.86,13883.0,137.74,137.89,137.62,137.86,13883.0
2019-06-05 12:20:00,137.9,138.05,137.81,138.02,16970.0,137.9,138.05,137.81,138.02,16970.0
2019-06-05 12:30:00,138.02,138.08,137.73,137.99,6383.0,138.02,138.08,137.73,137.99,6383.0
2019-06-05 12:40:00,137.95,138.12,137.86,137.92,7348.0,137.95,138.12,137.86,137.92,7348.0
2019-06-05 12:50:00,137.97,138.19,137.96,137.99,7755.0,137.97,138.19,137.96,137.99,7755.0
2019-06-05 13:00:00,138.0,138.19,138.0,138.19,4696.0,138.0,138.19,138.0,138.19,4696.0
2019-06-05 13:10:00,138.19,138.27,138.01,138.18,5900.0,138.19,138.27,138.01,138.18,5900.0
2019-06-05 13:20:00,138.19,138.19,138.09,138.14,2510.0,138.19,138.19,138.09,138.14,2510.0
2019-06-05 13:30:00,138.14,138.24,138.02,138.16,7223.0,138.14,138.24,138.02,138.16,7223.0
2019-06-05 13:40:00,138.12,138.37,138.11,138.33,6450.0,138.12,138.37,138.11,138.33,6450.0
2019-06-05 13:50:00,138.34,138.41,138.26,138.35,33594.0,138.34,138.41,138.26,138.35,33594.0
2019-06-05 14:00:00,138.35,138.63,138.31,138.6,10711.0,138.35,138.63,138.31,138.6,10711.0
2019-06-05 14:10:00,138.64,138.64,138.29,138.38,12431.0,138.64,138.64,138.29,138.38,12431.0
2019-06-05 14:20:00,138.38,138.47,138.31,138.45,12602.0,138.38,138.47,138.31,138.45,12602.0
2019-06-05 14:30:00,138.47,138.52,138.36,138.4,16992.0,138.47,138.52,138.36,138.4,16992.0
2019-06-05 14:40:00,138.43,138.51,138.28,138.36,12859.0,138.43,138.51,138.28,138.36,12859.0
2019-06-05 14:50:00,138.35,138.41,138.23,138.23,13142.0,138.35,138.41,138.23,138.23,13142.0
2019-06-05 15:00:00,138.22,138.4,138.2,138.37,15108.0,138.22,138.4,138.2,138.37,15108.0
2019-06-05 15:10:00,138.37,138.57,138.33,138.55,15254.0,138.37,138.57,138.33,138.55,15254.0
2019-06-05 15:20:00,138.54,138.55,138.3,138.3,20810.0,138.54,138.55,138.3,138.3,20810.0
2019-06-05 15:30:00,138.3,138.32,138.05,138.17,21891.0,138.3,138.32,138.05,138.17,21891.0
2019-06-05 15:40:00,138.2,138.57,138.17,138.47,36738.0,138.2,138.57,138.17,138.47,36738.0
2019-06-05 15:50:00,138.45,138.64,138.09,138.2,81633.0,138.45,138.64,138.09,138.2,81633.0
2019-06-06 09:30:00,138.75,140.36,138.44,138.79,118751.0,138.75,140.36,138.44,138.79,118751.0
2019-06-06 09:40:00,138.72,138.84,138.41,138.67,12140.0,138.72,138.84,138.41,138.67,12140.0
2019-06-06 09:50:00,138.73,138.93,138.71,138.81,10263.0,138.73,138.93,138.71,138.81,10263.0
2019-06-06 10:00:00,138.78,138.96,138.55,138.77,10245.0,138.78,138.96,138.55,138.77,10245.0
2019-06-06 10:10:00,138.81,139.01,138.57,138.94,7213.0,138.81,139.01,138.57,138.94,7213.0
2019-06-06 10:20:00,138.95,139.06,138.55,138.55,12696.0,138.95,139.06,138.55,138.55,12696.0
2019-06-06 10:30:00,138.55,138.85,138.54,138.75,5025.0,138.55,138.85,138.54,138.75,5025.0
2019-06-06 10:40:00,138.74,138.78,138.45,138.67,12381.0,138.74,138.78,138.45,138.67,12381.0
2019-06-06 10:50:00,138.63,138.69,138.34,138.41,24665.0,138.63,138.69,138.34,138.41,24665.0
2019-06-06 11:00:00,138.36,138.8,138.28,138.67,10731.0,138.36,138.8,138.28,138.67,10731.0
2019-06-06 11:10:00,138.66,138.73,138.5,138.6,9101.0,138.66,138.73,138.5,138.6,9101.0
2019-06-06 11:20:00,138.6,138.67,138.34,138.66,5121.0,138.6,138.67,138.34,138.66,5121.0
2019-06-06 11:30:00,138.6,138.67,138.42,138.42,6624.0,138.6,138.67,138.42,138.42,6624.0
2019-06-06 11:40:00,138.4,138.54,138.13,138.13,5860.0,138.4,138.54,138.13,138.13,5860.0
2019-06-06 11:50:00,138.14,138.26,138.09,138.17,3909.0,138.14,138.26,138.09,138.17,3909.0
2019-06-06 12:00:00,138.11,138.22,137.96,138.01,6460.0,138.11,138.22,137.96,138.01,6460.0
2019-06-06 12:10:00,138.01,138.14,137.95,138.11,6100.0,138.01,138.14,137.95,138.11,6100.0
2019-06-06 12:20:00,138.08,138.12,137.89,137.9,4000.0,138.08,138.12,137.89,137.9,4000.0
2019-06-06 12:30:00,137.92,138.08,137.86,137.86,3700.0,137.92,138.08,137.86,137.86,3700.0
2019-06-06 12:40:00,137.86,138.06,137.76,138.04,5653.0,137.86,138.06,137.76,138.04,5653.0
2019-06-06 12:50:00,137.98,137.99,137.84,137.84,4100.0,137.98,137.99,137.84,137.84,4100.0
2019-06-06 13:00:00,137.88,138.1,137.85,137.91,5765.0,137.88,138.1,137.85,137.91,5765.0
2019-06-06 13:10:00,137.89,137.95,137.62,137.62,9405.0,137.89,137.95,137.62,137.62,9405.0
2019-06-06 13:20:00,137.6,137.76,137.56,137.67,4833.0,137.6,137.76,137.56,137.67,4833.0
2019-06-06 13:30:00,137.71,137.79,137.68,137.78,5508.0,137.71,137.79,137.68,137.78,5508.0
2019-06-06 13:40:00,137.78,137.94,137.77,137.88,6420.0,137.78,137.94,137.77,137.88,6420.0
2019-06-06 13:50:00,137.87,137.87,137.62,137.62,3713.0,137.87,137.87,137.62,137.62,3713.0
2019-06-06 14:00:00,137.62,137.63,137.4,137.46,4696.0,137.62,137.63,137.4,137.46,4696.0
2019-06-06 14:10:00,137.43,137.61,137.43,137.6,5261.0,137.43,137.61,137.43,137.6,5261.0
2019-06-06 14:20:00,137.57,137.59,137.27,137.33,4096.0,137.57,137.59,137.27,137.33,4096.0
2019-06-06 14:30:00,137.27,137.42,137.15,137.37,13159.0,137.27,137.42,137.15,137.37,13159.0
2019-06-06 14:40:00,137.35,137.54,137.35,137.41,5381.0,137.35,137.54,137.35,137.41,5381.0
2019-06-06 14:50:00,137.38,137.55,137.37,137.45,5814.0,137.38,137.55,137.37,137.45,5814.0
2019-06-06 15:00:00,137.48,137.59,137.3,137.49,10235.0,137.48,137.59,137.3,137.49,10235.0
2019-06-06 15:10:00,137.47,137.65,137.4,137.62,8189.0,137.47,137.65,137.4,137.62,8189.0
2019-06-06 15:20:00,137.59,137.76,137.59,137.75,14418.0,137.59,137.76,137.59,137.75,14418.0
2019-06-06 15:30:00,137.74,138.1,137.7,137.94,20962.0,137.74,138.1,137.7,137.94,20962.0
2019-06-06 15:40:00,137.94,137.95,137.58,137.69,32924.0,137.94,137.95,137.58,137.69,32924.0
2019-06-06 15:50:00,137.71,137.84,137.28,137.48,73579.0,137.71,137.84,137.28,137.48,73579.0
2019-06-07 09:30:00,138.44,139.17,137.71,138.44,13700.0,138.44,139.17,137.71,138.44,13700.0
2019-06-07 09:40:00,138.53,138.64,137.99,138.01,7000.0,138.53,138.64,137.99,138.01,7000.0
2019-06-07 09:50:00,138.06,138.43,138.0,138.43,54632.0,138.06,138.43,138.0,138.43,54632.0
2019-06-07 10:00:00,138.31,138.32,137.89,137.93,6831.0,138.31,138.32,137.89,137.93,6831.0
2019-06-07 10:10:00,137.87,137.87,137.15,137.24,24372.0,137.87,137.87,137.15,137.24,24372.0
2019-06-07 10:20:00,137.12,137.51,136.89,137.51,48518.0,137.12,137.51,136.89,137.51,48518.0
2019-06-07 10:30:00,137.55,137.98,137.51,137.93,18886.0,137.55,137.98,137.51,137.93,18886.0
2019-06-07 10:40:00,137.91,138.21,137.9,138.11,4376.0,137.91,138.21,137.9,138.11,4376.0
2019-06-07 10:50:00,138.17,138.33,138.03,138.24,12217.0,138.17,138.33,138.03,138.24,12217.0
2019-06-07 11:00:00,138.2,138.3,137.8,137.9,10036.0,138.2,138.3,137.8,137.9,10036.0
2019-06-07 11:10:00,137.94,138.23,137.9,138.19,11395.0,137.94,138.23,137.9,138.19,11395.0
2019-06-07 11:20:00,138.22,138.31,137.75,137.83,9879.0,138.22,138.31,137.75,137.83,9879.0
2019-06-07 11:30:00,137.72,137.92,137.67,137.75,5397.0,137.72,137.92,137.67,137.75,5397.0
2019-06-07 11:40:00,137.75,137.77,137.62,137.71,5278.0,137.75,137.77,137.62,137.71,5278.0
2019-06-07 11:50:00,137.74,137.88,137.71,137.88,4237.0,137.74,137.88,137.71,137.88,4237.0
2019-06-07 12:00:00,137.91,138.0,137.85,137.97,4648.0,137.91,138.0,137.85,137.97,4648.0
2019-06-07 12:10:00,137.93,138.08,137.89,138.06,3503.0,137.93,138.08,137.89,138.06,3503.0
2019-06-07 12:20:00,138.01,138.04,137.97,137.98,2431.0,138.01,138.04,137.97,137.98,2431.0
2019-06-07 12:30:00,138.0,138.37,137.97,138.15,5226.0,138.0,138.37,137.97,138.15,5226.0
2019-06-07 12:40:00,138.21,138.31,138.11,138.11,4344.0,138.21,138.31,138.11,138.11,4344.0
2019-06-07 12:50:00,138.16,138.16,137.91,138.0,6275.0,138.16,138.16,137.91,138.0,6275.0
2019-06-07 13:00:00,137.95,138.15,137.94,137.94,3178.0,137.95,138.15,137.94,137.94,3178.0
2019-06-07 13:10:00,137.91,137.95,137.81,137.94,13800.0,137.91,137.95,137.81,137.94,13800.0
2019-06-07 13:20:00,138.0,138.12,137.89,138.05,5151.0,138.0,138.12,137.89,138.05,5151.0
2019-06-07 13:30:00,138.02,138.32,138.01,138.32,4322.0,138.02,138.32,138.01,138.32,4322.0
2019-06-07 13:40:00,138.34,138.49,138.33,138.49,8193.0,138.34,138.49,138.33,138.49,8193.0
2019-06-07 13:50:00,138.53,138.67,138.5,138.57,6560.0,138.53,138.67,138.5,138.57,6560.0
2019-06-07 14:00:00,138.55,138.62,138.43,138.61,6535.0,138.55,138.62,138.43,138.61,6535.0
2019-06-07 14:10:00,138.67,138.67,138.57,138.66,3600.0,138.67,138.67,138.57,138.66,3600.0
2019-06-07 14:20:00,138.62,138.83,138.61,138.79,4331.0,138.62,138.83,138.61,138.79,4331.0
2019-06-07 14:30:00,138.77,138.97,138.73,138.97,7700.0,138.77,138.97,138.73,138.97,7700.0
2019-06-07 14:40:00,138.9,138.9,138.5,138.52,6900.0,138.9,138.9,138.5,138.52,6900.0
2019-06-07 14:50:00,138.47,138.65,138.47,138.58,5401.0,138.47,138.65,138.47,138.58,5401.0
2019-06-07 15:00:00,138.6,138.66,138.44,138.61,60784.0,138.6,138.66,138.44,138.61,60784.0
2019-06-07 15:10:00,138.57,138.78,138.56,138.72,19130.0,138.57,138.78,138.56,138.72,19130.0
2019-06-07 15:20:00,138.73,138.9,138.65,138.8,7611.0,138.73,138.9,138.65,138.8,7611.0
2019-06-07 15:30:00,138.8,138.88,138.7,138.82,15906.0,138.8,138.88,138.7,138.82,15906.0
2019-06-07 15:40:00,138.83,138.96,138.66,138.8,23532.0,138.83,138.96,138.66,138.8,23532.0
2019-06-07 15:50:00,138.83,138.85,138.57,138.74,77196.0,138.83,138.85,138.57,138.74,77196.0
2019-06-10 09:30:00,139.64,139.93,138.82,138.82,61043.0,139.64,139.93,138.82,138.82,61043.0
2019-06-10 09:40:00,138.95,139.15,138.54,138.6,13681.0,138.95,139.15,138.54,138.6,13681.0
2019-06-10 09:50:00,138.52,139.0,138.5,139.0,11116.0,138.52,139.0,138.5,139.0,11116.0
2019-06-10 10:00:00,139.03,139.05,138.77,138.94,8800.0,139.03,139.05,138.77,138.94,8800.0
2019-06-10 10:10:00,138.86,138.92,138.58,138.73,8925.0,138.86,138.92,138.58,138.73,8925.0
2019-06-10 10:20:00,138.67,138.72,138.46,138.69,11945.0,138.67,138.72,138.46,138.69,11945.0
2019-06-10 10:30:00,138.68,138.68,138.48,138.58,10352.0,138.68,138.68,138.48,138.58,10352.0
2019-06-10 10:40:00,138.58,138.76,138.42,138.47,38680.0,138.58,138.76,138.42,138.47,38680.0
2019-06-10 10:50:00,138.42,138.56,138.21,138.28,8831.0,138.42,138.56,138.21,138.28,8831.0
2019-06-10 11:00:00,138.28,138.37,138.22,138.36,11588.0,138.28,138.37,138.22,138.36,11588.0
2019-06-10 11:10:00,138.38,138.78,138.19,138.78,122820.0,138.38,138.78,138.19,138.78,122820.0
2019-06-10 11:20:00,138.75,138.84,138.59,138.81,8203.0,138.75,138.84,138.59,138.81,8203.0
2019-06-10 11:30:00,138.83,139.12,138.73,139.07,14149.0,138.83,139.12,138.73,139.07,14149.0
2019-06-10 11:40:00,139.07,139.51,139.05,139.51,18633.0,139.07,139.51,139.05,139.51,18633.0
2019-06-10 11:50:00,139.44,139.65,139.4,139.52,7031.0,139.44,139.65,139.4,139.52,7031.0
2019-06-10 12:00:00,139.5,139.59,139.36,139.55,8016.0,139.5,139.59,139.36,139.55,8016.0
2019-06-10 12:10:00,139.55,139.78,139.54,139.73,7971.0,139.55,139.78,139.54,139.73,7971.0
2019-06-10 12:20:00,139.73,139.89,139.66,139.89,5765.0,139.73,139.89,139.66,139.89,5765.0
2019-06-10 12:30:00,139.87,139.99,139.71,139.72,8407.0,139.87,139.99,139.71,139.72,8407.0
2019-06-10 12:40:00,139.75,140.2,139.74,139.86,23842.0,139.75,140.2,139.74,139.86,23842.0
2019-06-10 12:50:00,139.85,139.93,139.78,139.86,7169.0,139.85,139.93,139.78,139.86,7169.0
2019-06-10 13:00:00,139.86,140.21,139.85,140.06,8350.0,139.86,140.21,139.85,140.06,8350.0
2019-06-10 13:10:00,140.03,140.04,139.86,139.96,6917.0,140.03,140.04,139.86,139.96,6917.0
2019-06-10 13:20:00,139.95,140.01,139.85,139.93,6123.0,139.95,140.01,139.85,139.93,6123.0
2019-06-10 13:30:00,139.93,140.42,139.9,140.21,28362.0,139.93,140.42,139.9,140.21,28362.0
2019-06-10 13:40:00,140.26,140.26,139.95,139.96,7400.0,140.26,140.26,139.95,139.96,7400.0
2019-06-10 13:50:00,139.88,140.2,139.88,140.16,7925.0,139.88,140.2,139.88,140.16,7925.0
2019-06-10 14:00:00,140.06,140.14,139.84,140.14,8384.0,140.06,140.14,139.84,140.14,8384.0
2019-06-10 14:10:00,140.17,140.24,139.78,139.9,29381.0,140.17,140.24,139.78,139.9,29381.0
2019-06-10 14:20:00,139.94,140.11,139.88,140.02,10215.0,139.94,140.11,139.88,140.02,10215.0
2019-06-10 14:30:00,140.0,140.2,139.93,140.18,36372.0,140.0,140.2,139.93,140.18,36372.0
2019-06-10 14:40:00,140.2,140.2,140.03,140.16,12727.0,140.2,140.2,140.03,140.16,12727.0
2019-06-10 14:50:00,140.12,140.33,140.05,140.24,10800.0,140.12,140.33,140.05,140.24,10800.0
2019-06-10 15:00:00,140.19,140.28,140.09,140.25,18172.0,140.19,140.28,140.09,140.25,18172.0
2019-06-10 15:10:00,140.25,140.27,140.1,140.2,9461.0,140.25,140.27,140.1,140.2,9461.0
2019-06-10 15:20:00,140.19,140.21,139.88,139.92,11600.0,140.19,140.21,139.88,139.92,11600.0
2019-06-10 15:30:00,139.92,140.16,139.86,139.96,20090.0,139.92,140.16,139.86,139.96,20090.0
2019-06-10 15:40:00,139.96,140.01,139.79,139.84,26418.0,139.96,140.01,139.79,139.84,26418.0
2019-06-10 15:50:00,139.83,139.87,139.42,139.7,117316.0,139.83,139.87,139.42,139.7,117316.0
2019-06-11 09:30:00,140.46,141.32,139.89,140.24,11093.0,140.46,141.32,139.89,140.24,11093.0
2019-06-11 09:40:00,140.58,140.69,140.37,140.44,7305.0,140.58,140.69,140.37,140.44,7305.0
2019-06-11 09:50:00,140.33,140.39,139.81,139.93,8171.0,140.33,140.39,139.81,139.93,8171.0
2019-06-11 10:00:00,139.93,140.17,139.54,139.57,5690.0,139.93,140.17,139.54,139.57,5690.0
2019-06-11 10:10:00,139.51,139.51,139.07,139.17,6441.0,139.51,139.51,139.07,139.17,6441.0
2019-06-11 10:20:00,139.21,139.21,138.84,138.95,10209.0,139.21,139.21,138.84,138.95,10209.0
2019-06-11 10:30:00,138.96,139.2,138.68,138.95,24475.0,138.96,139.2,138.68,138.95,24475.0
2019-06-11 10:40:00,138.94,139.19,138.93,139.12,25018.0,138.94,139.19,138.93,139.12,25018.0
2019-06-11 10:50:00,139.08,139.38,139.02,139.34,10541.0,139.08,139.38,139.02,139.34,10541.0
2019-06-11 11:00:00,139.44,139.46,139.23,139.31,13233.0,139.44,139.46,139.23,139.31,13233.0
2019-06-11 11:10:00,139.28,139.6,139.15,139.47,59222.0,139.28,139.6,139.15,139.47,59222.0
2019-06-11 11:20:00,139.47,139.7,139.15,139.24,35427.0,139.47,139.7,139.15,139.24,35427.0
2019-06-11 11:30:00,139.29,139.33,139.01,139.09,32152.0,139.29,139.33,139.01,139.09,32152.0
2019-06-11 11:40:00,139.08,139.1,138.98,139.03,22035.0,139.08,139.1,138.98,139.03,22035.0
2019-06-11 11:50:00,139.05,139.32,139.03,139.26,21645.0,139.05,139.32,139.03,139.26,21645.0
2019-06-11 12:00:00,139.23,139.23,138.8,138.91,21870.0,139.23,139.23,138.8,138.91,21870.0
2019-06-11 12:10:00,138.86,138.89,138.64,138.78,22981.0,138.86,138.89,138.64,138.78,22981.0
2019-06-11 12:20:00,138.8,138.99,138.77,138.93,12747.0,138.8,138.99,138.77,138.93,12747.0
2019-06-11 12:30:00,138.92,139.12,138.91,138.94,17723.0,138.92,139.12,138.91,138.94,17723.0
2019-06-11 12:40:00,138.97,138.99,138.82,138.93,10109.0,138.97,138.99,138.82,138.93,10109.0
2019-06-11 12:50:00,138.94,139.0,138.74,138.95,59434.0,138.94,139.0,138.74,138.95,59434.0
2019-06-11 13:00:00,138.91,139.29,138.91,139.29,30651.0,138.91,139.29,138.91,139.29,30651.0
2019-06-11 13:10:00,139.25,139.42,139.18,139.25,16266.0,139.25,139.42,139.18,139.25,16266.0
2019-06-11 13:20:00,139.25,139.31,139.04,139.15,15897.0,139.25,139.31,139.04,139.15,15897.0
2019-06-11 13:30:00,139.12,139.37,139.06,139.24,19736.0,139.12,139.37,139.06,139.24,19736.0
2019-06-11 13:40:00,139.22,139.22,139.13,139.2,6423.0,139.22,139.22,139.13,139.2,6423.0
2019-06-11 13:50:00,139.18,139.47,139.13,139.47,19351.0,139.18,139.47,139.13,139.47,19351.0
2019-06-11 14:00:00,139.52,139.94,139.5,139.69,61576.0,139.52,139.94,139.5,139.69,61576.0
2019-06-11 14:10:00,139.66,139.86,139.57,139.81,12009.0,139.66,139.86,139.57,139.81,12009.0
2019-06-11 14:20:00,139.81,139.84,139.34,139.34,8812.0,139.81,139.84,139.34,139.34,8812.0
2019-06-11 14:30:00,139.45,139.62,139.44,139.51,9915.0,139.45,139.62,139.44,139.51,9915.0
2019-06-11 14:40:00,139.48,139.56,139.32,139.45,5445.0,139.48,139.56,139.32,139.45,5445.0
2019-06-11 14:50:00,139.41,139.46,139.33,139.35,9365.0,139.41,139.46,139.33,139.35,9365.0
2019-06-11 15:00:00,139.37,139.71,139.35,139.7,19356.0,139.37,139.71,139.35,139.7,19356.0
2019-06-11 15:10:00,139.71,139.71,139.44,139.65,19541.0,139.71,139.71,139.44,139.65,19541.0
2019-06-11 15:20:00,139.66,139.76,139.63,139.65,18516.0,139.66,139.76,139.63,139.65,18516.0
2019-06-11 15:30:00,139.63,139.88,139.59,139.75,27771.0,139.63,139.88,139.59,139.75,27771.0
2019-06-11 15:40:00,139.74,139.77,139.58,139.62,27215.0,139.74,139.77,139.58,139.62,27215.0
2019-06-11 15:50:00,139.62,139.79,139.33,139.44,101630.0,139.62,139.79,139.33,139.44,101630.0
2019-06-12 09:30:00,139.44,140.23,138.67,138.93,82009.0,139.44,140.23,138.67,138.93,82009.0
2019-06-12 09:40:00,138.99,139.24,138.13,138.62,59736.0,138.99,139.24,138.13,138.62,59736.0
2019-06-12 09:50:00,138.55,138.7,138.19,138.19,14351.0,138.55,138.7,138.19,138.19,14351.0
2019-06-12 10:00:00,138.3,138.4,138.14,138.16,53486.0,138.3,138.4,138.14,138.16,53486.0
2019-06-12 10:10:00,138.19,138.34,137.84,137.84,7571.0,138.19,138.34,137.84,137.84,7571.0
2019-06-12 10:20:00,137.86,138.1,137.79,137.97,10844.0,137.86,138.1,137.79,137.97,10844.0
2019-06-12 10:30:00,137.92,138.53,137.86,138.5,64296.0,137.92,138.53,137.86,138.5,64296.0
2019-06-12 10:40:00,138.57,138.7,138.37,138.54,24624.0,138.57,138.7,138.37,138.54,24624.0
2019-06-12 10:50:00,138.56,138.87,138.49,138.56,62861.0,138.56,138.87,138.49,138.56,62861.0
2019-06-12 11:00:00,138.44,138.52,138.26,138.34,7192.0,138.44,138.52,138.26,138.34,7192.0
2019-06-12 11:10:00,138.31,138.58,138.3,138.42,5271.0,138.31,138.58,138.3,138.42,5271.0
2019-06-12 11:20:00,138.45,138.67,138.32,138.66,10826.0,138.45,138.67,138.32,138.66,10826.0
2019-06-12 11:30:00,138.65,138.76,138.54,138.62,5061.0,138.65,138.76,138.54,138.62,5061.0
2019-06-12 11:40:00,138.5,138.7,138.38,138.39,35682.0,138.5,138.7,138.38,138.39,35682.0
2019-06-12 11:50:00,138.37,138.45,138.25,138.43,6950.0,138.37,138.45,138.25,138.43,6950.0
2019-06-12 12:00:00,138.46,138.87,138.41,138.79,3939.0,138.46,138.87,138.41,138.79,3939.0
2019-06-12 12:10:00,138.81,138.84,138.62,138.8,4156.0,138.81,138.84,138.62,138.8,4156.0
2019-06-12 12:20:00,138.82,139.03,138.8,138.94,3079.0,138.82,139.03,138.8,138.94,3079.0
2019-06-12 12:30:00,138.97,139.12,138.97,139.04,3335.0,138.97,139.12,138.97,139.04,3335.0
2019-06-12 12:40:00,139.07,139.22,139.07,139.18,5408.0,139.07,139.22,139.07,139.18,5408.0
2019-06-12 12:50:00,139.22,139.29,139.19,139.22,5761.0,139.22,139.29,139.19,139.22,5761.0
2019-06-12 13:00:00,139.21,139.49,139.18,139.42,7003.0,139.21,139.49,139.18,139.42,7003.0
2019-06-12 13:10:00,139.42,139.44,139.25,139.33,58527.0,139.42,139.44,139.25,139.33,58527.0
2019-06-12 13:20:00,139.37,139.76,139.36,139.76,9250.0,139.37,139.76,139.36,139.76,9250.0
2019-06-12 13:30:00,139.74,139.76,139.63,139.69,6719.0,139.74,139.76,139.63,139.69,6719.0
2019-06-12 13:40:00,139.72,139.85,139.69,139.82,9318.0,139.72,139.85,139.69,139.82,9318.0
2019-06-12 13:50:00,139.84,139.84,139.42,139.42,4188.0,139.84,139.84,139.42,139.42,4188.0
2019-06-12 14:00:00,139.48,139.69,139.45,139.57,7228.0,139.48,139.69,139.45,139.57,7228.0
2019-06-12 14:10:00,139.56,139.69,139.5,139.58,9104.0,139.56,139.69,139.5,139.58,9104.0
2019-06-12 14:20:00,139.6,139.62,139.48,139.56,7300.0,139.6,139.62,139.48,139.56,7300.0
2019-06-12 14:30:00,139.58,139.7,139.48,139.69,13667.0,139.58,139.7,139.48,139.69,13667.0
2019-06-12 14:40:00,139.7,139.74,139.57,139.62,10075.0,139.7,139.74,139.57,139.62,10075.0
2019-06-12 14:50:00,139.63,139.7,139.54,139.59,11155.0,139.63,139.7,139.54,139.59,11155.0
2019-06-12 15:00:00,139.58,139.95,139.53,139.95,16648.0,139.58,139.95,139.53,139.95,16648.0
2019-06-12 15:10:00,139.92,139.92,139.73,139.73,9332.0,139.92,139.92,139.73,139.73,9332.0
2019-06-12 15:20:00,139.65,139.83,139.65,139.83,63334.0,139.65,139.83,139.65,139.83,63334.0
2019-06-12 15:30:00,139.83,139.88,139.74,139.81,16619.0,139.83,139.88,139.74,139.81,16619.0
2019-06-12 15:40:00,139.81,139.92,139.76,139.79,27753.0,139.81,139.92,139.76,139.79,27753.0
2019-06-12 15:50:00,139.8,139.95,139.72,139.93,69593.0,139.8,139.95,139.72,139.93,69593.0
2019-06-13 09:30:00,140.32,141.22,139.99,140.28,9063.0,140.32,141.22,139.99,140.28,9063.0
2019-06-13 09:40:00,140.13,140.75,139.85,140.32,6903.0,140.13,140.75,139.85,140.32,6903.0
2019-06-13 09:50:00,140.42,140.42,140.11,140.11,5047.0,140.42,140.42,140.11,140.11,5047.0
2019-06-13 10:00:00,140.07,140.14,139.73,139.76,7634.0,140.07,140.14,139.73,139.76,7634.0
2019-06-13 10:10:00,139.8,140.38,139.59,140.28,252677.0,139.8,140.38,139.59,140.28,252677.0
2019-06-13 10:20:00,140.24,140.77,140.17,140.68,14657.0,140.24,140.77,140.17,140.68,14657.0
2019-06-13 10:30:00,140.74,141.43,140.47,141.36,34282.0,140.74,141.43,140.47,141.36,34282.0
2019-06-13 10:40:00,141.28,141.51,141.05,141.13,18137.0,141.28,141.51,141.05,141.13,18137.0
2019-06-13 10:50:00,140.96,141.3,140.79,140.96,83355.0,140.96,141.3,140.79,140.96,83355.0
2019-06-13 11:00:00,141.05,141.12,140.68,140.68,8470.0,141.05,141.12,140.68,140.68,8470.0
2019-06-13 11:10:00,140.67,140.85,140.58,140.76,11583.0,140.67,140.85,140.58,140.76,11583.0
2019-06-13 11:20:00,140.79,140.98,140.76,140.92,8863.0,140.79,140.98,140.76,140.92,8863.0
2019-06-13 11:30:00,140.89,141.07,140.83,141.07,10031.0,140.89,141.07,140.83,141.07,10031.0
2019-06-13 11:40:00,141.12,141.13,140.82,140.87,6973.0,141.12,141.13,140.82,140.87,6973.0
2019-06-13 11:50:00,140.8,140.91,140.64,140.77,6206.0,140.8,140.91,140.64,140.77,6206.0
2019-06-13 12:00:00,140.77,140.77,140.55,140.58,5456.0,140.77,140.77,140.55,140.58,5456.0
2019-06-13 12:10:00,140.58,140.7,140.53,140.69,6744.0,140.58,140.7,140.53,140.69,6744.0
2019-06-13 12:20:00,140.72,140.73,140.5,140.56,7762.0,140.72,140.73,140.5,140.56,7762.0
2019-06-13 12:30:00,140.62,140.68,140.5,140.65,5748.0,140.62,140.68,140.5,140.65,5748.0
2019-06-13 12:40:00,140.65,140.83,140.58,140.83,5695.0,140.65,140.83,140.58,140.83,5695.0
2019-06-13 12:50:00,140.81,140.84,140.72,140.75,2500.0,140.81,140.84,140.72,140.75,2500.0
2019-06-13 13:00:00,140.84,140.84,140.6,140.61,3400.0,140.84,140.84,140.6,140.61,3400.0
2019-06-13 13:10:00,140.65,140.67,140.52,140.57,4901.0,140.65,140.67,140.52,140.57,4901.0
2019-06-13 13:20:00,140.55,140.62,140.53,140.58,5052.0,140.55,140.62,140.53,140.58,5052.0
2019-06-13 13:30:00,140.58,140.68,140.56,140.59,6151.0,140.58,140.68,140.56,140.59,6151.0
2019-06-13 13:40:00,140.55,140.62,140.5,140.61,11725.0,140.55,140.62,140.5,140.61,11725.0
2019-06-13 13:50:00,140.66,140.66,140.48,140.51,5568.0,140.66,140.66,140.48,140.51,5568.0
2019-06-13 14:00:00,140.53,140.55,140.27,140.27,7417.0,140.53,140.55,140.27,140.27,7417.0
2019-06-13 14:10:00,140.23,140.35,140.11,140.17,6239.0,140.23,140.35,140.11,140.17,6239.0
2019-06-13 14:20:00,140.17,140.34,140.15,140.28,4959.0,140.17,140.34,140.15,140.28,4959.0
2019-06-13 14:30:00,140.25,140.26,140.07,140.23,8269.0,140.25,140.26,140.07,140.23,8269.0
2019-06-13 14:40:00,140.21,140.43,140.17,140.41,9682.0,140.21,140.43,140.17,140.41,9682.0
2019-06-13 14:50:00,140.4,140.77,140.29,140.54,250828.0,140.4,140.77,140.29,140.54,250828.0
2019-06-13 15:00:00,140.52,140.54,140.39,140.44,40517.0,140.52,140.54,140.39,140.44,40517.0
2019-06-13 15:10:00,140.45,140.47,140.26,140.42,89156.0,140.45,140.47,140.26,140.42,89156.0
2019-06-13 15:20:00,140.43,140.63,140.42,140.63,20862.0,140.43,140.63,140.42,140.63,20862.0
2019-06-13 15:30:00,140.61,140.73,140.58,140.7,18116.0,140.61,140.73,140.58,140.7,18116.0
2019-06-13 15:40:00,140.71,140.75,140.58,140.62,25027.0,140.71,140.75,140.58,140.62,25027.0
2019-06-13 15:50:00,140.63,141.12,140.58,141.06,96199.0,140.63,141.12,140.58,141.06,96199.0
2019-06-14 09:30:00,141.4,142.9,140.97,142.75,42912.0,141.4,142.9,140.97,142.75,42912.0
2019-06-14 09:40:00,142.78,142.99,141.57,141.7,12556.0,142.78,142.99,141.57,141.7,12556.0
2019-06-14 09:50:00,141.83,143.35,141.72,143.34,19592.0,141.83,143.35,141.72,143.34,19592.0
2019-06-14 10:00:00,143.22,143.83,143.04,143.42,79025.0,143.22,143.83,143.04,143.42,79025.0
2019-06-14 10:10:00,143.55,143.55,142.34,142.62,28747.0,143.55,143.55,142.34,142.62,28747.0
2019-06-14 10:20:00,142.59,142.84,142.44,142.57,8270.0,142.59,142.84,142.44,142.57,8270.0
2019-06-14 10:30:00,142.51,142.83,142.41,142.66,23653.0,142.51,142.83,142.41,142.66,23653.0
2019-06-14 10:40:00,142.69,142.78,142.43,142.7,18949.0,142.69,142.78,142.43,142.7,18949.0
2019-06-14 10:50:00,142.66,142.69,142.12,142.16,31234.0,142.66,142.69,142.12,142.16,31234.0
2019-06-14 11:00:00,142.18,142.22,142.05,142.12,10584.0,142.18,142.22,142.05,142.12,10584.0
2019-06-14 11:10:00,142.15,142.23,141.95,142.19,14841.0,142.15,142.23,141.95,142.19,14841.0
2019-06-14 11:20:00,142.19,142.35,142.02,142.31,13265.0,142.19,142.35,142.02,142.31,13265.0
2019-06-14 11:30:00,142.31,142.56,142.19,142.31,14640.0,142.31,142.56,142.19,142.31,14640.0
2019-06-14 11:40:00,142.31,142.35,142.1,142.21,8956.0,142.31,142.35,142.1,142.21,8956.0
2019-06-14 11:50:00,142.26,142.32,141.99,141.99,12907.0,142.26,142.32,141.99,141.99,12907.0
2019-06-14 12:00:00,142.03,142.03,141.79,141.85,15826.0,142.03,142.03,141.79,141.85,15826.0
2019-06-14 12:10:00,141.86,141.98,141.8,141.96,10000.0,141.86,141.98,141.8,141.96,10000.0
2019-06-14 12:20:00,141.92,142.14,141.87,142.08,9855.0,141.92,142.14,141.87,142.08,9855.0
2019-06-14 12:30:00,142.02,142.14,142.02,142.14,8627.0,142.02,142.14,142.02,142.14,8627.0
2019-06-14 12:40:00,142.12,142.15,141.88,141.95,12022.0,142.12,142.15,141.88,141.95,12022.0
2019-06-14 12:50:00,141.94,142.05,141.78,142.02,8693.0,141.94,142.05,141.78,142.02,8693.0
2019-06-14 13:00:00,142.02,142.03,141.84,141.86,9418.0,142.02,142.03,141.84,141.86,9418.0
2019-06-14 13:10:00,141.87,141.89,141.56,141.59,10224.0,141.87,141.89,141.56,141.59,10224.0
2019-06-14 13:20:00,141.62,141.72,141.61,141.63,4116.0,141.62,141.72,141.61,141.63,4116.0
2019-06-14 13:30:00,141.63,141.7,141.49,141.58,7169.0,141.63,141.7,141.49,141.58,7169.0
2019-06-14 13:40:00,141.58,141.58,141.31,141.44,6931.0,141.58,141.58,141.31,141.44,6931.0
2019-06-14 13:50:00,141.49,141.5,141.35,141.42,6221.0,141.49,141.5,141.35,141.42,6221.0
2019-06-14 14:00:00,141.4,141.43,141.19,141.21,13409.0,141.4,141.43,141.19,141.21,13409.0
2019-06-14 14:10:00,141.19,141.32,141.05,141.2,15668.0,141.19,141.32,141.05,141.2,15668.0
2019-06-14 14:20:00,141.19,141.2,140.86,141.01,12133.0,141.19,141.2,140.86,141.01,12133.0
2019-06-14 14:30:00,141.05,141.05,140.85,140.97,13464.0,141.05,141.05,140.85,140.97,13464.0
2019-06-14 14:40:00,140.97,140.99,140.8,140.84,11761.0,140.97,140.99,140.8,140.84,11761.0
2019-06-14 14:50:00,140.82,140.84,140.72,140.8,12087.0,140.82,140.84,140.72,140.8,12087.0
2019-06-14 15:00:00,140.8,140.86,140.65,140.8,15723.0,140.8,140.86,140.65,140.8,15723.0
2019-06-14 15:10:00,140.79,141.19,140.78,141.15,17157.0,140.79,141.19,140.78,141.15,17157.0
2019-06-14 15:20:00,141.19,141.5,141.18,141.44,15360.0,141.19,141.5,141.18,141.44,15360.0
2019-06-14 15:30:00,141.44,141.56,141.32,141.42,30470.0,141.44,141.56,141.32,141.42,30470.0
2019-06-14 15:40:00,141.42,141.47,141.25,141.25,30397.0,141.42,141.47,141.25,141.25,30397.0
2019-06-14 15:50:00,141.26,141.49,141.21,141.27,96145.0,141.26,141.49,141.21,141.27,96145.0
2019-06-17 09:30:00,141.48,142.67,141.2,141.79,147573.0,141.48,142.67,141.2,141.79,147573.0
2019-06-17 09:40:00,141.85,141.85,141.37,141.6,25784.0,141.85,141.85,141.37,141.6,25784.0
2019-06-17 09:50:00,141.65,141.69,141.36,141.5,16316.0,141.65,141.69,141.36,141.5,16316.0
2019-06-17 10:00:00,141.38,141.45,140.98,141.27,7336.0,141.38,141.45,140.98,141.27,7336.0
2019-06-17 10:10:00,141.31,141.58,141.3,141.41,56415.0,141.31,141.58,141.3,141.41,56415.0
2019-06-17 10:20:00,141.38,141.71,141.38,141.7,11972.0,141.38,141.71,141.38,141.7,11972.0
2019-06-17 10:30:00,141.74,142.06,141.7,142.03,4200.0,141.74,142.06,141.7,142.03,4200.0
2019-06-17 10:40:00,142.02,142.14,141.49,141.49,59209.0,142.02,142.14,141.49,141.49,59209.0
2019-06-17 10:50:00,141.59,142.08,141.57,142.08,5708.0,141.59,142.08,141.57,142.08,5708.0
2019-06-17 11:00:00,142.09,142.16,141.71,141.82,5700.0,142.09,142.16,141.71,141.82,5700.0
2019-06-17 11:10:00,141.79,142.01,141.72,141.91,5323.0,141.79,142.01,141.72,141.91,5323.0
2019-06-17 11:20:00,141.95,141.95,141.53,141.57,6500.0,141.95,141.95,141.53,141.57,6500.0
2019-06-17 11:30:00,141.57,141.61,141.43,141.46,3400.0,141.57,141.61,141.43,141.46,3400.0
2019-06-17 11:40:00,141.5,141.54,141.31,141.33,2800.0,141.5,141.54,141.31,141.33,2800.0
2019-06-17 11:50:00,141.37,141.37,141.13,141.13,3926.0,141.37,141.37,141.13,141.13,3926.0
2019-06-17 12:00:00,141.13,141.25,141.12,141.22,2775.0,141.13,141.25,141.12,141.22,2775.0
2019-06-17 12:10:00,141.18,141.24,141.11,141.21,3300.0,141.18,141.24,141.11,141.21,3300.0
2019-06-17 12:20:00,141.21,141.29,141.08,141.16,7403.0,141.21,141.29,141.08,141.16,7403.0
2019-06-17 12:30:00,141.14,141.21,141.11,141.19,3531.0,141.14,141.21,141.11,141.19,3531.0
2019-06-17 12:40:00,141.2,141.2,141.06,141.19,5112.0,141.2,141.2,141.06,141.19,5112.0
2019-06-17 12:50:00,141.17,141.23,141.1,141.21,3400.0,141.17,141.23,141.1,141.21,3400.0
2019-06-17 13:00:00,141.21,141.33,141.18,141.27,5202.0,141.21,141.33,141.18,141.27,5202.0
2019-06-17 13:10:00,141.3,141.37,141.24,141.34,4100.0,141.3,141.37,141.24,141.34,4100.0
2019-06-17 13:20:00,141.29,141.53,141.28,141.5,5678.0,141.29,141.53,141.28,141.5,5678.0
2019-06-17 13:30:00,141.5,141.55,141.45,141.5,5120.0,141.5,141.55,141.45,141.5,5120.0
2019-06-17 13:40:00,141.48,141.6,141.46,141.59,7984.0,141.48,141.6,141.46,141.59,7984.0
2019-06-17 13:50:00,141.57,141.57,141.44,141.44,10892.0,141.57,141.57,141.44,141.44,10892.0
2019-06-17 14:00:00,141.45,141.66,141.41,141.41,7377.0,141.45,141.66,141.41,141.41,7377.0
2019-06-17 14:10:00,141.43,141.6,141.39,141.6,7354.0,141.43,141.6,141.39,141.6,7354.0
2019-06-17 14:20:00,141.58,141.63,141.38,141.38,6806.0,141.58,141.63,141.38,141.38,6806.0
2019-06-17 14:30:00,141.38,141.39,141.27,141.32,7630.0,141.38,141.39,141.27,141.32,7630.0
2019-06-17 14:40:00,141.3,141.58,141.3,141.52,8650.0,141.3,141.58,141.3,141.52,8650.0
2019-06-17 14:50:00,141.53,141.53,141.29,141.37,6649.0,141.53,141.53,141.29,141.37,6649.0
2019-06-17 15:00:00,141.42,141.55,141.29,141.5,14265.0,141.42,141.55,141.29,141.5,14265.0
2019-06-17 15:10:00,141.53,141.56,141.3,141.32,7560.0,141.53,141.56,141.3,141.32,7560.0
2019-06-17 15:20:00,141.31,141.56,141.27,141.56,12953.0,141.31,141.56,141.27,141.56,12953.0
2019-06-17 15:30:00,141.56,141.66,141.45,141.66,15910.0,141.56,141.66,141.45,141.66,15910.0
2019-06-17 15:40:00,141.66,141.74,141.54,141.55,38682.0,141.66,141.74,141.54,141.55,38682.0
2019-06-17 15:50:00,141.54,141.56,141.21,141.46,94848.0,141.54,141.56,141.21,141.46,94848.0
2019-06-18 09:30:00,143.03,146.1,142.27,144.54,116039.0,143.03,146.1,142.27,144.54,116039.0
2019-06-18 09:40:00,144.85,146.05,144.63,144.97,38821.0,144.85,146.05,144.63,144.97,38821.0
2019-06-18 09:50:00,144.91,145.32,143.98,144.41,23195.0,144.91,145.32,143.98,144.41,23195.0
2019-06-18 10:00:00,144.46,144.62,144.15,144.42,17837.0,144.46,144.62,144.15,144.42,17837.0
2019-06-18 10:10:00,144.46,144.86,144.43,144.75,26257.0,144.46,144.86,144.43,144.75,26257.0
2019-06-18 10:20:00,144.75,144.89,144.12,144.69,84064.0,144.75,144.89,144.12,144.69,84064.0
2019-06-18 10:30:00,144.62,145.17,144.45,145.17,55922.0,144.62,145.17,144.45,145.17,55922.0
2019-06-18 10:40:00,145.13,145.46,144.97,145.2,29471.0,145.13,145.46,144.97,145.2,29471.0
2019-06-18 10:50:00,145.21,145.75,145.08,145.66,40523.0,145.21,145.75,145.08,145.66,40523.0
2019-06-18 11:00:00,145.63,145.92,145.48,145.79,25332.0,145.63,145.92,145.48,145.79,25332.0
2019-06-18 11:10:00,145.84,146.3,145.64,145.98,24695.0,145.84,146.3,145.64,145.98,24695.0
2019-06-18 11:20:00,146.01,146.07,145.68,145.73,20853.0,146.01,146.07,145.68,145.73,20853.0
2019-06-18 11:30:00,145.72,145.85,145.33,145.76,56744.0,145.72,145.85,145.33,145.76,56744.0
2019-06-18 11:40:00,145.76,145.89,145.52,145.87,33343.0,145.76,145.89,145.52,145.87,33343.0
2019-06-18 11:50:00,145.94,146.49,145.94,146.41,25978.0,145.94,146.49,145.94,146.41,25978.0
2019-06-18 12:00:00,146.4,146.5,146.14,146.21,55236.0,146.4,146.5,146.14,146.21,55236.0
2019-06-18 12:10:00,146.23,146.46,146.13,146.14,13103.0,146.23,146.46,146.13,146.14,13103.0
2019-06-18 12:20:00,146.18,146.3,146.04,146.23,28060.0,146.18,146.3,146.04,146.23,28060.0
2019-06-18 12:30:00,146.25,146.31,146.11,146.11,14394.0,146.25,146.31,146.11,146.11,14394.0
2019-06-18 12:40:00,146.16,146.36,146.15,146.19,52949.0,146.16,146.36,146.15,146.19,52949.0
2019-06-18 12:50:00,146.2,146.21,145.63,145.64,54619.0,146.2,146.21,145.63,145.64,54619.0
2019-06-18 13:00:00,145.64,145.96,145.53,145.86,11955.0,145.64,145.96,145.53,145.86,11955.0
2019-06-18 13:10:00,145.87,145.92,145.66,145.87,20909.0,145.87,145.92,145.66,145.87,20909.0
2019-06-18 13:20:00,145.83,146.1,145.76,146.08,11870.0,145.83,146.1,145.76,146.08,11870.0
2019-06-18 13:30:00,146.07,146.14,145.94,146.03,21085.0,146.07,146.14,145.94,146.03,21085.0
2019-06-18 13:40:00,145.97,146.24,145.91,146.24,11628.0,145.97,146.24,145.91,146.24,11628.0
2019-06-18 13:50:00,146.24,146.38,145.88,145.92,25537.0,146.24,146.38,145.88,145.92,25537.0
2019-06-18 14:00:00,145.92,146.37,145.92,146.37,25494.0,145.92,146.37,145.92,146.37,25494.0
2019-06-18 14:10:00,146.38,146.49,145.94,146.0,22579.0,146.38,146.49,145.94,146.0,22579.0
2019-06-18 14:20:00,145.98,146.13,145.9,146.13,80017.0,145.98,146.13,145.9,146.13,80017.0
2019-06-18 14:30:00,146.12,146.12,145.83,145.93,19568.0,146.12,146.12,145.83,145.93,19568.0
2019-06-18 14:40:00,145.94,146.12,145.88,146.03,15722.0,145.94,146.12,145.88,146.03,15722.0
2019-06-18 14:50:00,146.02,146.35,146.0,146.19,23154.0,146.02,146.35,146.0,146.19,23154.0
2019-06-18 15:00:00,146.22,146.22,145.98,146.01,33305.0,146.22,146.22,145.98,146.01,33305.0
2019-06-18 15:10:00,146.02,146.1,145.39,145.85,58062.0,146.02,146.1,145.39,145.85,58062.0
2019-06-18 15:20:00,145.86,146.1,145.86,146.0,34099.0,145.86,146.1,145.86,146.0,34099.0
2019-06-18 15:30:00,145.96,146.14,145.66,145.98,42912.0,145.96,146.14,145.66,145.98,42912.0
2019-06-18 15:40:00,145.98,146.06,145.78,145.9,57273.0,145.98,146.06,145.78,145.9,57273.0
2019-06-18 15:50:00,145.89,145.92,145.65,145.69,127390.0,145.89,145.92,145.65,145.69,127390.0
2019-06-19 09:30:00,145.66,153.59,145.66,150.89,394508.0,145.66,153.59,145.66,150.89,394508.0
2019-06-19 09:40:00,151.04,151.88,150.0,151.12,91540.0,151.04,151.88,150.0,151.12,91540.0
2019-06-19 09:50:00,151.33,151.89,151.0,151.43,85304.0,151.33,151.89,151.0,151.43,85304.0
2019-06-19 10:00:00,151.45,151.57,151.33,151.5,124316.0,151.45,151.57,151.33,151.5,124316.0
2019-06-19 10:10:00,151.54,152.17,151.51,151.97,109611.0,151.54,152.17,151.51,151.97,109611.0
2019-06-19 10:20:00,151.92,152.07,151.46,151.58,64961.0,151.92,152.07,151.46,151.58,64961.0
2019-06-19 10:30:00,151.52,151.7,151.22,151.22,33483.0,151.52,151.7,151.22,151.22,33483.0
2019-06-19 10:40:00,151.3,152.02,151.13,151.81,65532.0,151.3,152.02,151.13,151.81,65532.0
2019-06-19 10:50:00,151.86,152.06,151.54,151.54,386614.0,151.86,152.06,151.54,151.54,386614.0
2019-06-19 11:00:00,151.56,152.26,151.47,152.19,54958.0,151.56,152.26,151.47,152.19,54958.0
2019-06-19 11:10:00,152.19,152.9,152.06,152.69,88758.0,152.19,152.9,152.06,152.69,88758.0
2019-06-19 11:20:00,152.69,153.05,152.64,153.01,33489.0,152.69,153.05,152.64,153.01,33489.0
2019-06-19 11:30:00,153.01,153.04,152.45,152.53,25893.0,153.01,153.04,152.45,152.53,25893.0
2019-06-19 11:40:00,152.53,152.9,152.52,152.65,24438.0,152.53,152.9,152.52,152.65,24438.0
2019-06-19 11:50:00,152.62,152.67,151.67,151.71,177028.0,152.62,152.67,151.67,151.71,177028.0
2019-06-19 12:00:00,151.71,151.71,150.79,151.02,74677.0,151.71,151.71,150.79,151.02,74677.0
2019-06-19 12:10:00,150.99,151.44,150.99,151.39,48413.0,150.99,151.44,150.99,151.39,48413.0
2019-06-19 12:20:00,151.42,152.18,151.4,152.0,35617.0,151.42,152.18,151.4,152.0,35617.0
2019-06-19 12:30:00,152.0,152.01,151.69,151.76,21307.0,152.0,152.01,151.69,151.76,21307.0
2019-06-19 12:40:00,151.78,151.9,151.65,151.81,34355.0,151.78,151.9,151.65,151.81,34355.0
2019-06-19 12:50:00,151.84,152.68,151.84,152.38,31351.0,151.84,152.68,151.84,152.38,31351.0
2019-06-19 13:00:00,152.39,152.51,152.32,152.47,18445.0,152.39,152.51,152.32,152.47,18445.0
2019-06-19 13:10:00,152.5,152.51,152.28,152.34,26466.0,152.5,152.51,152.28,152.34,26466.0
2019-06-19 13:20:00,152.35,152.55,152.34,152.4,66421.0,152.35,152.55,152.34,152.4,66421.0
2019-06-19 13:30:00,152.39,152.53,152.36,152.47,43419.0,152.39,152.53,152.36,152.47,43419.0
2019-06-19 13:40:00,152.5,152.56,152.28,152.28,23322.0,152.5,152.56,152.28,152.28,23322.0
2019-06-19 13:50:00,152.25,152.89,152.08,152.75,28862.0,152.25,152.89,152.08,152.75,28862.0
2019-06-19 14:00:00,152.82,153.08,152.49,152.86,68425.0,152.82,153.08,152.49,152.86,68425.0
2019-06-19 14:10:00,152.86,153.85,152.74,153.84,37277.0,152.86,153.85,152.74,153.84,37277.0
2019-06-19 14:20:00,153.8,154.27,153.45,154.27,45517.0,153.8,154.27,153.45,154.27,45517.0
2019-06-19 14:30:00,154.33,154.81,153.95,153.95,53812.0,154.33,154.81,153.95,153.95,53812.0
2019-06-19 14:40:00,153.94,154.09,153.74,153.78,34893.0,153.94,154.09,153.74,153.78,34893.0
2019-06-19 14:50:00,153.76,154.48,153.76,154.41,55836.0,153.76,154.48,153.76,154.41,55836.0
2019-06-19 15:00:00,154.43,155.13,154.38,155.13,46109.0,154.43,155.13,154.38,155.13,46109.0
2019-06-19 15:10:00,155.13,155.13,154.12,154.4,86757.0,155.13,155.13,154.12,154.4,86757.0
2019-06-19 15:20:00,154.4,154.57,154.14,154.14,67939.0,154.4,154.57,154.14,154.14,67939.0
2019-06-19 15:30:00,154.16,154.3,153.74,153.96,92896.0,154.16,154.3,153.74,153.96,92896.0
2019-06-19 15:40:00,153.98,154.47,153.93,154.34,117222.0,153.98,154.47,153.93,154.34,117222.0
2019-06-19 15:50:00,154.35,154.65,154.24,154.25,241088.0,154.35,154.65,154.24,154.25,241088.0
2019-06-20 09:30:00,156.88,159.55,156.79,157.02,82833.0,156.88,159.55,156.79,157.02,82833.0
2019-06-20 09:40:00,156.71,156.96,155.29,155.89,38699.0,156.71,156.96,155.29,155.89,38699.0
2019-06-20 09:50:00,155.71,156.25,154.43,154.43,66517.0,155.71,156.25,154.43,154.43,66517.0
2019-06-20 10:00:00,154.56,155.08,154.44,154.59,25926.0,154.56,155.08,154.44,154.59,25926.0
2019-06-20 10:10:00,154.59,154.81,154.3,154.72,58538.0,154.59,154.81,154.3,154.72,58538.0
2019-06-20 10:20:00,154.72,154.78,154.41,154.6,32804.0,154.72,154.78,154.41,154.6,32804.0
2019-06-20 10:30:00,154.69,154.72,153.3,153.31,26917.0,154.69,154.72,153.3,153.31,26917.0
2019-06-20 10:40:00,153.26,153.47,153.08,153.38,37415.0,153.26,153.47,153.08,153.38,37415.0
2019-06-20 10:50:00,153.57,153.9,153.39,153.79,19407.0,153.57,153.9,153.39,153.79,19407.0
2019-06-20 11:00:00,153.85,154.1,153.66,154.0,29475.0,153.85,154.1,153.66,154.0,29475.0
2019-06-20 11:10:00,153.93,153.99,153.69,153.7,19091.0,153.93,153.99,153.69,153.7,19091.0
2019-06-20 11:20:00,153.77,153.97,153.77,153.9,17987.0,153.77,153.97,153.77,153.9,17987.0
2019-06-20 11:30:00,153.9,154.32,153.9,154.22,26063.0,153.9,154.32,153.9,154.22,26063.0
2019-06-20 11:40:00,154.21,154.68,154.08,154.57,40422.0,154.21,154.68,154.08,154.57,40422.0
2019-06-20 11:50:00,154.63,154.67,154.21,154.37,27720.0,154.63,154.67,154.21,154.37,27720.0
2019-06-20 12:00:00,154.45,154.49,154.1,154.1,20248.0,154.45,154.49,154.1,154.1,20248.0
2019-06-20 12:10:00,154.09,154.1,153.74,153.83,21012.0,154.09,154.1,153.74,153.83,21012.0
2019-06-20 12:20:00,153.87,154.2,153.73,154.03,30762.0,153.87,154.2,153.73,154.03,30762.0
2019-06-20 12:30:00,154.07,154.3,153.95,153.99,24620.0,154.07,154.3,153.95,153.99,24620.0
2019-06-20 12:40:00,153.97,154.47,153.97,154.47,21878.0,153.97,154.47,153.97,154.47,21878.0
2019-06-20 12:50:00,154.52,154.55,153.78,153.78,31593.0,154.52,154.55,153.78,153.78,31593.0
2019-06-20 13:00:00,153.81,153.81,153.5,153.55,19129.0,153.81,153.81,153.5,153.55,19129.0
2019-06-20 13:10:00,153.53,153.64,153.41,153.5,34420.0,153.53,153.64,153.41,153.5,34420.0
2019-06-20 13:20:00,153.52,154.28,153.45,154.28,25832.0,153.52,154.28,153.45,154.28,25832.0
2019-06-20 13:30:00,154.32,154.38,154.07,154.08,15042.0,154.32,154.38,154.07,154.08,15042.0
2019-06-20 13:40:00,154.1,154.28,153.87,154.28,15203.0,154.1,154.28,153.87,154.28,15203.0
2019-06-20 13:50:00,154.25,154.26,154.05,154.09,17770.0,154.25,154.26,154.05,154.09,17770.0
2019-06-20 14:00:00,154.07,154.2,153.79,154.07,16529.0,154.07,154.2,153.79,154.07,16529.0
2019-06-20 14:10:00,154.03,154.21,153.86,154.2,8108.0,154.03,154.21,153.86,154.2,8108.0
2019-06-20 14:20:00,154.12,154.2,153.81,153.81,14921.0,154.12,154.2,153.81,153.81,14921.0
2019-06-20 14:30:00,153.83,154.07,153.77,154.04,8487.0,153.83,154.07,153.77,154.04,8487.0
2019-06-20 14:40:00,154.04,154.36,154.01,154.36,19897.0,154.04,154.36,154.01,154.36,19897.0
2019-06-20 14:50:00,154.36,154.45,154.24,154.29,12787.0,154.36,154.45,154.24,154.29,12787.0
2019-06-20 15:00:00,154.31,154.47,154.16,154.33,24191.0,154.31,154.47,154.16,154.33,24191.0
2019-06-20 15:10:00,154.33,154.53,154.33,154.46,16490.0,154.33,154.53,154.33,154.46,16490.0
2019-06-20 15:20:00,154.47,154.57,154.2,154.25,31537.0,154.47,154.57,154.2,154.25,31537.0
2019-06-20 15:30:00,154.24,154.49,154.17,154.42,32633.0,154.24,154.49,154.17,154.42,32633.0
2019-06-20 15:40:00,154.42,154.88,154.41,154.84,50381.0,154.42,154.88,154.41,154.84,50381.0
2019-06-20 15:50:00,154.85,154.97,154.34,154.49,181530.0,154.85,154.97,154.34,154.49,181530.0
2019-06-21 09:30:00,155.76,157.97,155.27,155.7,149611.0,155.76,157.97,155.27,155.7,149611.0
2019-06-21 09:40:00,155.7,155.7,154.68,154.89,25304.0,155.7,155.7,154.68,154.89,25304.0
2019-06-21 09:50:00,154.92,155.27,154.79,155.05,44697.0,154.92,155.27,154.79,155.05,44697.0
2019-06-21 10:00:00,155.06,155.2,154.8,154.95,20061.0,155.06,155.2,154.8,154.95,20061.0
2019-06-21 10:10:00,154.89,154.96,154.53,154.96,21786.0,154.89,154.96,154.53,154.96,21786.0
2019-06-21 10:20:00,154.96,155.02,154.6,154.72,28865.0,154.96,155.02,154.6,154.72,28865.0
2019-06-21 10:30:00,154.77,154.96,154.58,154.96,27000.0,154.77,154.96,154.58,154.96,27000.0
2019-06-21 10:40:00,154.95,155.61,154.77,155.6,20101.0,154.95,155.61,154.77,155.6,20101.0
2019-06-21 10:50:00,155.6,155.85,155.23,155.68,52712.0,155.6,155.85,155.23,155.68,52712.0
2019-06-21 11:00:00,155.75,156.54,155.62,156.38,26678.0,155.75,156.54,155.62,156.38,26678.0
2019-06-21 11:10:00,156.37,156.49,156.12,156.12,19448.0,156.37,156.49,156.12,156.12,19448.0
2019-06-21 11:20:00,156.18,156.18,155.7,155.75,15424.0,156.18,156.18,155.7,155.75,15424.0
2019-06-21 11:30:00,155.69,155.85,155.61,155.75,19726.0,155.69,155.85,155.61,155.75,19726.0
2019-06-21 11:40:00,155.73,155.73,155.33,155.33,31395.0,155.73,155.73,155.33,155.33,31395.0
2019-06-21 11:50:00,155.35,156.26,155.35,156.21,48729.0,155.35,156.26,155.35,156.21,48729.0
2019-06-21 12:00:00,156.24,156.58,156.22,156.4,19560.0,156.24,156.58,156.22,156.4,19560.0
2019-06-21 12:10:00,156.36,156.73,156.34,156.59,28618.0,156.36,156.73,156.34,156.59,28618.0
2019-06-21 12:20:00,156.62,156.92,156.53,156.92,38505.0,156.62,156.92,156.53,156.92,38505.0
2019-06-21 12:30:00,156.93,156.98,156.82,156.93,42043.0,156.93,156.98,156.82,156.93,42043.0
2019-06-21 12:40:00,156.93,157.2,156.8,157.15,39187.0,156.93,157.2,156.8,157.15,39187.0
2019-06-21 12:50:00,157.14,157.39,157.08,157.39,35503.0,157.14,157.39,157.08,157.39,35503.0
2019-06-21 13:00:00,157.34,157.5,157.25,157.44,29426.0,157.34,157.5,157.25,157.44,29426.0
2019-06-21 13:10:00,157.45,157.61,157.11,157.11,56078.0,157.45,157.61,157.11,157.11,56078.0
2019-06-21 13:20:00,157.08,157.5,157.06,157.47,18272.0,157.08,157.5,157.06,157.47,18272.0
2019-06-21 13:30:00,157.47,157.58,157.38,157.55,21653.0,157.47,157.58,157.38,157.55,21653.0
2019-06-21 13:40:00,157.55,157.55,157.24,157.37,19908.0,157.55,157.55,157.24,157.37,19908.0
2019-06-21 13:50:00,157.34,157.48,157.26,157.43,13422.0,157.34,157.48,157.26,157.43,13422.0
2019-06-21 14:00:00,157.44,157.56,157.39,157.45,18133.0,157.44,157.56,157.39,157.45,18133.0
2019-06-21 14:10:00,157.46,157.71,157.45,157.7,17228.0,157.46,157.71,157.45,157.7,17228.0
2019-06-21 14:20:00,157.7,157.78,157.6,157.75,26591.0,157.7,157.78,157.6,157.75,26591.0
2019-06-21 14:30:00,157.75,157.98,157.74,157.95,21279.0,157.75,157.98,157.74,157.95,21279.0
2019-06-21 14:40:00,157.96,158.13,157.93,158.12,26621.0,157.96,158.13,157.93,158.12,26621.0
2019-06-21 14:50:00,158.1,158.28,158.06,158.2,26170.0,158.1,158.28,158.06,158.2,26170.0
2019-06-21 15:00:00,158.19,158.27,158.1,158.22,24689.0,158.19,158.27,158.1,158.22,24689.0
2019-06-21 15:10:00,158.22,158.28,158.05,158.26,35619.0,158.22,158.28,158.05,158.26,35619.0
2019-06-21 15:20:00,158.25,158.39,158.16,158.17,28537.0,158.25,158.39,158.16,158.17,28537.0
2019-06-21 15:30:00,158.18,158.2,157.89,158.17,61694.0,158.18,158.2,157.89,158.17,61694.0
2019-06-21 15:40:00,158.17,158.59,158.17,158.43,101005.0,158.17,158.59,158.17,158.43,101005.0
2019-06-21 15:50:00,158.44,158.99,158.44,158.67,312253.0,158.44,158.99,158.44,158.67,312253.0
2019-06-24 09:30:00,157.68,159.01,156.1,156.36,32336.0,157.68,159.01,156.1,156.36,32336.0
2019-06-24 09:40:00,156.52,156.55,155.59,156.41,47094.0,156.52,156.55,155.59,156.41,47094.0
2019-06-24 09:50:00,156.54,156.8,155.98,156.21,31790.0,156.54,156.8,155.98,156.21,31790.0
2019-06-24 10:00:00,156.18,156.89,155.84,156.81,25747.0,156.18,156.89,155.84,156.81,25747.0
2019-06-24 10:10:00,156.8,157.81,156.76,156.98,20910.0,156.8,157.81,156.76,156.98,20910.0
2019-06-24 10:20:00,157.02,157.13,156.53,156.55,14173.0,157.02,157.13,156.53,156.55,14173.0
2019-06-24 10:30:00,156.55,156.64,155.64,155.85,27943.0,156.55,156.64,155.64,155.85,27943.0
2019-06-24 10:40:00,155.86,156.78,155.84,156.4,21951.0,155.86,156.78,155.84,156.4,21951.0
2019-06-24 10:50:00,156.46,156.76,156.35,156.48,37057.0,156.46,156.76,156.35,156.48,37057.0
2019-06-24 11:00:00,156.48,156.79,156.45,156.79,20426.0,156.48,156.79,156.45,156.79,20426.0
2019-06-24 11:10:00,156.8,157.06,156.77,157.01,31133.0,156.8,157.06,156.77,157.01,31133.0
2019-06-24 11:20:00,157.04,157.27,156.96,157.27,21276.0,157.04,157.27,156.96,157.27,21276.0
2019-06-24 11:30:00,157.21,157.73,157.21,157.6,19885.0,157.21,157.73,157.21,157.6,19885.0
2019-06-24 11:40:00,157.65,157.71,157.52,157.66,11277.0,157.65,157.71,157.52,157.66,11277.0
2019-06-24 11:50:00,157.7,157.77,157.39,157.47,15850.0,157.7,157.77,157.39,157.47,15850.0
2019-06-24 12:00:00,157.41,157.51,157.31,157.42,17268.0,157.41,157.51,157.31,157.42,17268.0
2019-06-24 12:10:00,157.49,157.53,157.09,157.09,15314.0,157.49,157.53,157.09,157.09,15314.0
2019-06-24 12:20:00,157.14,157.42,157.13,157.36,17365.0,157.14,157.42,157.13,157.36,17365.0
2019-06-24 12:30:00,157.34,157.35,157.16,157.25,47664.0,157.34,157.35,157.16,157.25,47664.0
2019-06-24 12:40:00,157.25,157.27,157.04,157.16,11135.0,157.25,157.27,157.04,157.16,11135.0
2019-06-24 12:50:00,157.13,157.32,157.13,157.31,11905.0,157.13,157.32,157.13,157.31,11905.0
2019-06-24 13:00:00,157.33,157.38,157.02,157.11,11256.0,157.33,157.38,157.02,157.11,11256.0
2019-06-24 13:10:00,157.11,157.25,156.94,157.21,11736.0,157.11,157.25,156.94,157.21,11736.0
2019-06-24 13:20:00,157.24,157.32,157.03,157.22,7183.0,157.24,157.32,157.03,157.22,7183.0
2019-06-24 13:30:00,157.22,157.33,157.17,157.33,6776.0,157.22,157.33,157.17,157.33,6776.0
2019-06-24 13:40:00,157.27,157.47,157.25,157.44,9222.0,157.27,157.47,157.25,157.44,9222.0
2019-06-24 13:50:00,157.44,157.53,157.23,157.29,10719.0,157.44,157.53,157.23,157.29,10719.0
2019-06-24 14:00:00,157.21,157.27,157.12,157.16,7688.0,157.21,157.27,157.12,157.16,7688.0
2019-06-24 14:10:00,157.13,157.25,157.02,157.13,11253.0,157.13,157.25,157.02,157.13,11253.0
2019-06-24 14:20:00,157.05,157.22,156.97,157.07,9600.0,157.05,157.22,156.97,157.07,9600.0
2019-06-24 14:30:00,157.03,157.13,156.93,157.08,16510.0,157.03,157.13,156.93,157.08,16510.0
2019-06-24 14:40:00,157.08,157.12,156.86,156.88,13765.0,157.08,157.12,156.86,156.88,13765.0
2019-06-24 14:50:00,156.89,156.96,156.75,156.96,11500.0,156.89,156.96,156.75,156.96,11500.0
2019-06-24 15:00:00,156.96,156.97,156.69,156.76,24763.0,156.96,156.97,156.69,156.76,24763.0
2019-06-24 15:10:00,156.75,157.12,156.7,157.02,65088.0,156.75,157.12,156.7,157.02,65088.0
2019-06-24 15:20:00,156.98,157.22,156.98,157.06,19395.0,156.98,157.22,156.98,157.06,19395.0
2019-06-24 15:30:00,157.05,157.09,156.92,156.99,30346.0,157.05,157.09,156.92,156.99,30346.0
2019-06-24 15:40:00,156.99,157.35,156.87,157.33,26027.0,156.99,157.35,156.87,157.33,26027.0
2019-06-24 15:50:00,157.29,157.5,157.11,157.43,101513.0,157.29,157.5,157.11,157.43,101513.0
2019-06-25 09:30:00,158.3,158.51,156.98,157.43,48767.0,158.3,158.51,156.98,157.43,48767.0
2019-06-25 09:40:00,157.34,157.52,157.08,157.43,28269.0,157.34,157.52,157.08,157.43,28269.0
2019-06-25 09:50:00,157.36,157.86,156.47,156.47,45448.0,157.36,157.86,156.47,156.47,45448.0
2019-06-25 10:00:00,156.53,157.24,156.42,157.21,13694.0,156.53,157.24,156.42,157.21,13694.0
2019-06-25 10:10:00,157.11,157.22,156.55,157.16,12357.0,157.11,157.22,156.55,157.16,12357.0
2019-06-25 10:20:00,156.97,157.02,156.37,156.93,21854.0,156.97,157.02,156.37,156.93,21854.0
2019-06-25 10:30:00,157.04,157.24,156.97,157.11,15769.0,157.04,157.24,156.97,157.11,15769.0
2019-06-25 10:40:00,157.19,157.25,157.0,157.09,5100.0,157.19,157.25,157.0,157.09,5100.0
2019-06-25 10:50:00,157.09,157.15,155.74,155.81,85954.0,157.09,157.15,155.74,155.81,85954.0
2019-06-25 11:00:00,155.72,155.72,154.95,155.47,19818.0,155.72,155.72,154.95,155.47,19818.0
2019-06-25 11:10:00,155.47,156.01,155.41,156.0,55554.0,155.47,156.01,155.41,156.0,55554.0
2019-06-25 11:20:00,155.97,156.05,155.75,155.76,8091.0,155.97,156.05,155.75,155.76,8091.0
2019-06-25 11:30:00,155.76,155.81,154.96,155.34,33336.0,155.76,155.81,154.96,155.34,33336.0
2019-06-25 11:40:00,155.32,155.57,154.96,155.01,9616.0,155.32,155.57,154.96,155.01,9616.0
2019-06-25 11:50:00,155.06,155.19,154.72,154.84,12442.0,155.06,155.19,154.72,154.84,12442.0
2019-06-25 12:00:00,154.77,155.51,154.76,155.51,8383.0,154.77,155.51,154.76,155.51,8383.0
2019-06-25 12:10:00,155.51,155.81,155.48,155.79,5482.0,155.51,155.81,155.48,155.79,5482.0
2019-06-25 12:20:00,155.79,155.83,155.3,155.36,9054.0,155.79,155.83,155.3,155.36,9054.0
2019-06-25 12:30:00,155.4,155.49,154.67,154.72,6396.0,155.4,155.49,154.67,154.72,6396.0
2019-06-25 12:40:00,154.59,154.69,154.48,154.57,11405.0,154.59,154.69,154.48,154.57,11405.0
2019-06-25 12:50:00,154.61,154.77,154.61,154.71,7357.0,154.61,154.77,154.61,154.71,7357.0
2019-06-25 13:00:00,154.69,154.78,154.47,154.57,10526.0,154.69,154.78,154.47,154.57,10526.0
2019-06-25 13:10:00,154.61,154.61,154.27,154.33,8902.0,154.61,154.61,154.27,154.33,8902.0
2019-06-25 13:20:00,154.38,154.81,154.22,154.61,10305.0,154.38,154.81,154.22,154.61,10305.0
2019-06-25 13:30:00,154.62,154.93,154.48,154.48,6940.0,154.62,154.93,154.48,154.48,6940.0
2019-06-25 13:40:00,154.42,155.12,154.41,154.91,10752.0,154.42,155.12,154.41,154.91,10752.0
2019-06-25 13:50:00,154.92,154.92,154.6,154.62,3175.0,154.92,154.92,154.6,154.62,3175.0
2019-06-25 14:00:00,154.65,154.65,154.12,154.12,8649.0,154.65,154.65,154.12,154.12,8649.0
2019-06-25 14:10:00,154.1,154.31,153.92,154.08,27410.0,154.1,154.31,153.92,154.08,27410.0
2019-06-25 14:20:00,154.05,154.2,153.73,153.89,13233.0,154.05,154.2,153.73,153.89,13233.0
2019-06-25 14:30:00,153.9,153.97,153.38,153.54,12080.0,153.9,153.97,153.38,153.54,12080.0
2019-06-25 14:40:00,153.63,154.15,153.61,154.11,28471.0,153.63,154.15,153.61,154.11,28471.0
2019-06-25 14:50:00,154.18,154.45,153.98,154.38,28790.0,154.18,154.45,153.98,154.38,28790.0
2019-06-25 15:00:00,154.37,154.59,154.37,154.45,16432.0,154.37,154.59,154.37,154.45,16432.0
2019-06-25 15:10:00,154.45,154.54,154.17,154.17,29370.0,154.45,154.54,154.17,154.17,29370.0
2019-06-25 15:20:00,154.2,154.47,154.15,154.22,53764.0,154.2,154.47,154.15,154.22,53764.0
2019-06-25 15:30:00,154.22,154.26,154.02,154.09,23626.0,154.22,154.26,154.02,154.09,23626.0
2019-06-25 15:40:00,154.11,154.5,154.06,154.42,54637.0,154.11,154.5,154.06,154.42,54637.0
2019-06-25 15:50:00,154.4,154.61,154.12,154.12,137553.0,154.4,154.61,154.12,154.12,137553.0
2019-06-26 09:30:00,154.2,155.2,153.56,154.78,26742.0,154.2,155.2,153.56,154.78,26742.0
2019-06-26 09:40:00,154.83,155.0,153.62,153.62,23767.0,154.83,155.0,153.62,153.62,23767.0
2019-06-26 09:50:00,153.5,153.9,152.94,153.31,36989.0,153.5,153.9,152.94,153.31,36989.0
2019-06-26 10:00:00,153.31,153.86,152.98,153.49,25031.0,153.31,153.86,152.98,153.49,25031.0
2019-06-26 10:10:00,153.57,154.09,153.56,153.97,20999.0,153.57,154.09,153.56,153.97,20999.0
2019-06-26 10:20:00,153.95,154.79,153.79,154.61,9833.0,153.95,154.79,153.79,154.61,9833.0
2019-06-26 10:30:00,154.62,154.62,154.41,154.44,11717.0,154.62,154.62,154.41,154.44,11717.0
2019-06-26 10:40:00,154.48,154.61,154.24,154.42,7954.0,154.48,154.61,154.24,154.42,7954.0
2019-06-26 10:50:00,154.34,154.4,154.08,154.29,5923.0,154.34,154.4,154.08,154.29,5923.0
2019-06-26 11:00:00,154.21,154.22,153.99,154.03,12209.0,154.21,154.22,153.99,154.03,12209.0
2019-06-26 11:10:00,154.03,154.11,153.76,153.81,31200.0,154.03,154.11,153.76,153.81,31200.0
2019-06-26 11:20:00,153.73,154.01,153.72,153.94,10328.0,153.73,154.01,153.72,153.94,10328.0
2019-06-26 11:30:00,153.89,154.01,153.51,153.51,11828.0,153.89,154.01,153.51,153.51,11828.0
2019-06-26 11:40:00,153.54,153.76,153.36,153.69,6554.0,153.54,153.76,153.36,153.69,6554.0
2019-06-26 11:50:00,153.74,153.77,153.56,153.61,8784.0,153.74,153.77,153.56,153.61,8784.0
2019-06-26 12:00:00,153.67,153.77,153.54,153.75,23247.0,153.67,153.77,153.54,153.75,23247.0
2019-06-26 12:10:00,153.75,153.89,153.48,153.5,29407.0,153.75,153.89,153.48,153.5,29407.0
2019-06-26 12:20:00,153.53,153.96,153.53,153.89,9425.0,153.53,153.96,153.53,153.89,9425.0
2019-06-26 12:30:00,153.97,154.21,153.92,154.17,2600.0,153.97,154.21,153.92,154.17,2600.0
2019-06-26 12:40:00,154.21,154.52,154.18,154.48,7532.0,154.21,154.52,154.18,154.48,7532.0
2019-06-26 12:50:00,154.48,154.57,154.39,154.52,5782.0,154.48,154.57,154.39,154.52,5782.0
2019-06-26 13:00:00,154.55,154.55,154.4,154.43,11401.0,154.55,154.55,154.4,154.43,11401.0
2019-06-26 13:10:00,154.39,154.52,154.25,154.47,10494.0,154.39,154.52,154.25,154.47,10494.0
2019-06-26 13:20:00,154.47,154.57,154.2,154.52,20624.0,154.47,154.57,154.2,154.52,20624.0
2019-06-26 13:30:00,154.5,154.55,154.3,154.51,6180.0,154.5,154.55,154.3,154.51,6180.0
2019-06-26 13:40:00,154.46,154.84,154.38,154.84,18580.0,154.46,154.84,154.38,154.84,18580.0
2019-06-26 13:50:00,154.85,155.15,154.73,155.11,8720.0,154.85,155.15,154.73,155.11,8720.0
2019-06-26 14:00:00,155.1,155.31,155.07,155.31,10214.0,155.1,155.31,155.07,155.31,10214.0
2019-06-26 14:10:00,155.3,155.48,155.23,155.25,10218.0,155.3,155.48,155.23,155.25,10218.0
2019-06-26 14:20:00,155.29,155.91,155.2,155.91,16691.0,155.29,155.91,155.2,155.91,16691.0
2019-06-26 14:30:00,155.89,156.21,155.82,155.98,31172.0,155.89,156.21,155.82,155.98,31172.0
2019-06-26 14:40:00,155.98,156.08,155.35,155.6,31807.0,155.98,156.08,155.35,155.6,31807.0
2019-06-26 14:50:00,155.59,155.94,155.5,155.5,41730.0,155.59,155.94,155.5,155.5,41730.0
2019-06-26 15:00:00,155.43,155.7,155.41,155.61,31938.0,155.43,155.7,155.41,155.61,31938.0
2019-06-26 15:10:00,155.63,155.84,155.51,155.52,27075.0,155.63,155.84,155.51,155.52,27075.0
2019-06-26 15:20:00,155.52,155.97,155.51,155.78,41629.0,155.52,155.97,155.51,155.78,41629.0
2019-06-26 15:30:00,155.73,155.97,155.66,155.86,50860.0,155.73,155.97,155.66,155.86,50860.0
2019-06-26 15:40:00,155.86,156.05,155.86,155.94,59885.0,155.86,156.05,155.86,155.94,59885.0
2019-06-26 15:50:00,155.94,156.01,155.55,155.67,146219.0,155.94,156.01,155.55,155.67,146219.0
2019-06-27 09:30:00,156.18,157.58,156.18,156.69,13471.0,156.18,157.58,156.18,156.69,13471.0
2019-06-27 09:40:00,156.95,156.95,156.01,156.31,6269.0,156.95,156.95,156.01,156.31,6269.0
2019-06-27 09:50:00,156.22,156.81,155.87,156.75,17547.0,156.22,156.81,155.87,156.75,17547.0
2019-06-27 10:00:00,156.84,156.87,156.25,156.3,9769.0,156.84,156.87,156.25,156.3,9769.0
2019-06-27 10:10:00,156.42,156.8,156.36,156.74,10994.0,156.42,156.8,156.36,156.74,10994.0
2019-06-27 10:20:00,156.9,157.04,156.63,156.72,6639.0,156.9,157.04,156.63,156.72,6639.0
2019-06-27 10:30:00,156.85,156.85,156.45,156.52,15560.0,156.85,156.85,156.45,156.52,15560.0
2019-06-27 10:40:00,156.49,156.49,156.23,156.28,8100.0,156.49,156.49,156.23,156.28,8100.0
2019-06-27 10:50:00,156.28,156.28,155.8,155.96,12275.0,156.28,156.28,155.8,155.96,12275.0
2019-06-27 11:00:00,155.98,156.47,155.98,156.47,10218.0,155.98,156.47,155.98,156.47,10218.0
2019-06-27 11:10:00,156.39,156.62,156.26,156.49,13885.0,156.39,156.62,156.26,156.49,13885.0
2019-06-27 11:20:00,156.48,156.48,156.14,156.28,4325.0,156.48,156.48,156.14,156.28,4325.0
2019-06-27 11:30:00,156.27,156.59,156.17,156.59,6514.0,156.27,156.59,156.17,156.59,6514.0
2019-06-27 11:40:00,156.56,156.72,156.43,156.72,6611.0,156.56,156.72,156.43,156.72,6611.0
2019-06-27 11:50:00,156.82,157.02,156.82,156.97,8835.0,156.82,157.02,156.82,156.97,8835.0
2019-06-27 12:00:00,156.98,157.01,156.77,156.91,8091.0,156.98,157.01,156.77,156.91,8091.0
2019-06-27 12:10:00,156.99,157.12,156.98,157.06,4204.0,156.99,157.12,156.98,157.06,4204.0
2019-06-27 12:20:00,157.04,157.09,156.94,156.94,7873.0,157.04,157.09,156.94,156.94,7873.0
2019-06-27 12:30:00,157.03,157.15,157.03,157.11,3200.0,157.03,157.15,157.03,157.11,3200.0
2019-06-27 12:40:00,157.15,157.18,156.97,157.02,5863.0,157.15,157.18,156.97,157.02,5863.0
2019-06-27 12:50:00,157.02,157.05,156.87,156.87,6322.0,157.02,157.05,156.87,156.87,6322.0
2019-06-27 13:00:00,156.71,156.78,156.5,156.73,9135.0,156.71,156.78,156.5,156.73,9135.0
2019-06-27 13:10:00,156.7,156.85,156.7,156.76,6129.0,156.7,156.85,156.7,156.76,6129.0
2019-06-27 13:20:00,156.83,157.03,156.83,156.87,5200.0,156.83,157.03,156.83,156.87,5200.0
2019-06-27 13:30:00,156.79,157.0,156.79,156.93,3471.0,156.79,157.0,156.79,156.93,3471.0
2019-06-27 13:40:00,156.88,156.93,156.78,156.89,2655.0,156.88,156.93,156.78,156.89,2655.0
2019-06-27 13:50:00,156.88,156.94,156.75,156.84,4920.0,156.88,156.94,156.75,156.84,4920.0
2019-06-27 14:00:00,156.83,156.89,156.65,156.89,6454.0,156.83,156.89,156.65,156.89,6454.0
2019-06-27 14:10:00,156.86,157.16,156.8,157.07,5200.0,156.86,157.16,156.8,157.07,5200.0
2019-06-27 14:20:00,157.07,157.17,156.99,157.14,7362.0,157.07,157.17,156.99,157.14,7362.0
2019-06-27 14:30:00,157.13,157.41,157.12,157.18,9862.0,157.13,157.41,157.12,157.18,9862.0
2019-06-27 14:40:00,157.19,157.39,157.18,157.39,14295.0,157.19,157.39,157.18,157.39,14295.0
2019-06-27 14:50:00,157.39,157.58,157.35,157.38,11652.0,157.39,157.58,157.35,157.38,11652.0
2019-06-27 15:00:00,157.34,157.43,157.26,157.26,4343.0,157.34,157.43,157.26,157.26,4343.0
2019-06-27 15:10:00,157.29,157.39,157.21,157.22,8714.0,157.29,157.39,157.21,157.22,8714.0
2019-06-27 15:20:00,157.23,157.48,157.21,157.39,22762.0,157.23,157.48,157.21,157.39,22762.0
2019-06-27 15:30:00,157.39,157.39,156.99,157.06,36433.0,157.39,157.39,156.99,157.06,36433.0
2019-06-27 15:40:00,157.05,157.21,156.83,156.84,28155.0,157.05,157.21,156.83,156.84,28155.0
2019-06-27 15:50:00,156.83,156.95,156.61,156.64,74443.0,156.83,156.95,156.61,156.64,74443.0
2019-06-28 09:30:00,156.82,157.06,156.12,156.71,20033.0,156.82,157.06,156.12,156.71,20033.0
2019-06-28 09:40:00,156.71,156.99,156.29,156.29,22799.0,156.71,156.99,156.29,156.29,22799.0
2019-06-28 09:50:00,156.35,156.77,156.35,156.77,11055.0,156.35,156.77,156.35,156.77,11055.0
2019-06-28 10:00:00,156.86,157.45,156.79,157.45,41109.0,156.86,157.45,156.79,157.45,41109.0
2019-06-28 10:10:00,157.4,157.54,156.88,157.35,51967.0,157.4,157.54,156.88,157.35,51967.0
2019-06-28 10:20:00,157.41,157.73,157.27,157.61,21285.0,157.41,157.73,157.27,157.61,21285.0
2019-06-28 10:30:00,157.62,158.18,157.62,158.06,17394.0,157.62,158.18,157.62,158.06,17394.0
2019-06-28 10:40:00,158.13,158.23,157.77,157.8,15302.0,158.13,158.23,157.77,157.8,15302.0
2019-06-28 10:50:00,157.78,158.55,157.74,158.4,45944.0,157.78,158.55,157.74,158.4,45944.0
2019-06-28 11:00:00,158.39,158.61,158.3,158.61,18763.0,158.39,158.61,158.3,158.61,18763.0
2019-06-28 11:10:00,158.63,158.84,158.45,158.84,9486.0,158.63,158.84,158.45,158.84,9486.0
2019-06-28 11:20:00,158.8,158.98,158.71,158.88,10153.0,158.8,158.98,158.71,158.88,10153.0
2019-06-28 11:30:00,158.81,158.97,158.73,158.93,14765.0,158.81,158.97,158.73,158.93,14765.0
2019-06-28 11:40:00,158.87,159.09,158.83,158.97,7177.0,158.87,159.09,158.83,158.97,7177.0
2019-06-28 11:50:00,158.87,158.94,158.76,158.86,9801.0,158.87,158.94,158.76,158.86,9801.0
2019-06-28 12:00:00,158.84,159.28,158.84,159.28,9749.0,158.84,159.28,158.84,159.28,9749.0
2019-06-28 12:10:00,159.19,159.22,158.93,159.21,11742.0,159.19,159.22,158.93,159.21,11742.0
2019-06-28 12:20:00,159.22,159.55,159.22,159.49,14930.0,159.22,159.55,159.22,159.49,14930.0
2019-06-28 12:30:00,159.48,159.55,159.37,159.45,13108.0,159.48,159.55,159.37,159.45,13108.0
2019-06-28 12:40:00,159.46,159.75,159.46,159.67,22802.0,159.46,159.75,159.46,159.67,22802.0
2019-06-28 12:50:00,159.62,159.76,159.57,159.59,11143.0,159.62,159.76,159.57,159.59,11143.0
2019-06-28 13:00:00,159.61,159.62,159.48,159.5,11694.0,159.61,159.62,159.48,159.5,11694.0
2019-06-28 13:10:00,159.52,159.59,159.42,159.43,41204.0,159.52,159.59,159.42,159.43,41204.0
2019-06-28 13:20:00,159.39,159.68,159.22,159.68,16930.0,159.39,159.68,159.22,159.68,16930.0
2019-06-28 13:30:00,159.71,159.71,159.47,159.57,15490.0,159.71,159.71,159.47,159.57,15490.0
2019-06-28 13:40:00,159.57,159.59,159.26,159.34,9975.0,159.57,159.59,159.26,159.34,9975.0
2019-06-28 13:50:00,159.37,159.38,159.07,159.17,22842.0,159.37,159.38,159.07,159.17,22842.0
2019-06-28 14:00:00,159.17,159.36,159.12,159.31,16095.0,159.17,159.36,159.12,159.31,16095.0
2019-06-28 14:10:00,159.3,159.5,159.22,159.32,18638.0,159.3,159.5,159.22,159.32,18638.0
2019-06-28 14:20:00,159.36,159.51,159.3,159.5,13005.0,159.36,159.51,159.3,159.5,13005.0
2019-06-28 14:30:00,159.51,159.71,159.47,159.67,14944.0,159.51,159.71,159.47,159.67,14944.0
2019-06-28 14:40:00,159.67,159.85,159.65,159.77,13437.0,159.67,159.85,159.65,159.77,13437.0
2019-06-28 14:50:00,159.79,159.79,159.47,159.62,23792.0,159.79,159.79,159.47,159.62,23792.0
2019-06-28 15:00:00,159.64,159.78,159.51,159.78,17531.0,159.64,159.78,159.51,159.78,17531.0
2019-06-28 15:10:00,159.79,159.9,159.73,159.9,15787.0,159.79,159.9,159.73,159.9,15787.0
2019-06-28 15:20:00,159.94,159.95,159.81,159.81,29739.0,159.94,159.95,159.81,159.81,29739.0
2019-06-28 15:30:00,159.83,159.95,159.68,159.72,52925.0,159.83,159.95,159.68,159.72,52925.0
2019-06-28 15:40:00,159.73,159.9,159.57,159.87,79838.0,159.73,159.9,159.57,159.87,79838.0
2019-06-28 15:50:00,159.88,160.91,159.74,160.77,410242.0,159.88,160.91,159.74,160.77,410242.0
2019-07-01 09:30:00,162.12,164.13,161.8,161.81,84824.0,162.12,164.13,161.8,161.81,84824.0
2019-07-01 09:40:00,161.96,161.96,160.06,160.06,27506.0,161.96,161.96,160.06,160.06,27506.0
2019-07-01 09:50:00,160.13,160.24,159.37,159.83,42063.0,160.13,160.24,159.37,159.83,42063.0
2019-07-01 10:00:00,159.86,160.06,159.5,159.6,17925.0,159.86,160.06,159.5,159.6,17925.0
2019-07-01 10:10:00,159.67,160.06,159.58,159.97,19915.0,159.67,160.06,159.58,159.97,19915.0
2019-07-01 10:20:00,160.0,160.06,159.54,159.8,18410.0,160.0,160.06,159.54,159.8,18410.0
2019-07-01 10:30:00,159.76,159.8,158.8,159.14,69764.0,159.76,159.8,158.8,159.14,69764.0
2019-07-01 10:40:00,159.17,159.32,159.04,159.26,14249.0,159.17,159.32,159.04,159.26,14249.0
2019-07-01 10:50:00,159.35,159.51,159.13,159.18,15422.0,159.35,159.51,159.13,159.18,15422.0
2019-07-01 11:00:00,159.2,159.32,159.04,159.17,10464.0,159.2,159.32,159.04,159.17,10464.0
2019-07-01 11:10:00,159.17,159.41,159.09,159.13,12856.0,159.17,159.41,159.09,159.13,12856.0
2019-07-01 11:20:00,159.03,159.39,158.99,159.24,41171.0,159.03,159.39,158.99,159.24,41171.0
2019-07-01 11:30:00,159.24,159.88,159.18,159.78,8500.0,159.24,159.88,159.18,159.78,8500.0
2019-07-01 11:40:00,159.79,159.95,159.5,159.87,8325.0,159.79,159.95,159.5,159.87,8325.0
2019-07-01 11:50:00,159.87,159.99,159.65,159.75,5450.0,159.87,159.99,159.65,159.75,5450.0
2019-07-01 12:00:00,159.75,160.43,159.74,160.35,31802.0,159.75,160.43,159.74,160.35,31802.0
2019-07-01 12:10:00,160.27,160.66,160.27,160.52,10856.0,160.27,160.66,160.27,160.52,10856.0
2019-07-01 12:20:00,160.49,160.69,160.43,160.69,10624.0,160.49,160.69,160.43,160.69,10624.0
2019-07-01 12:30:00,160.72,161.01,160.5,160.72,15040.0,160.72,161.01,160.5,160.72,15040.0
2019-07-01 12:40:00,160.62,160.86,160.62,160.75,9175.0,160.62,160.86,160.62,160.75,9175.0
2019-07-01 12:50:00,160.72,160.73,160.41,160.47,4116.0,160.72,160.73,160.41,160.47,4116.0
2019-07-01 13:00:00,160.47,160.51,160.23,160.46,8413.0,160.47,160.51,160.23,160.46,8413.0
2019-07-01 13:10:00,160.45,160.6,160.29,160.55,6527.0,160.45,160.6,160.29,160.55,6527.0
2019-07-01 13:20:00,160.5,160.8,160.41,160.8,8204.0,160.5,160.8,160.41,160.8,8204.0
2019-07-01 13:30:00,160.74,160.94,160.63,160.91,6944.0,160.74,160.94,160.63,160.91,6944.0
2019-07-01 13:40:00,160.91,160.99,160.73,160.92,10337.0,160.91,160.99,160.73,160.92,10337.0
2019-07-01 13:50:00,160.93,160.98,160.83,160.83,6258.0,160.93,160.98,160.83,160.83,6258.0
2019-07-01 14:00:00,160.86,160.88,160.68,160.72,7166.0,160.86,160.88,160.68,160.72,7166.0
2019-07-01 14:10:00,160.74,160.9,160.66,160.81,6553.0,160.74,160.9,160.66,160.81,6553.0
2019-07-01 14:20:00,160.79,160.89,160.63,160.73,7416.0,160.79,160.89,160.63,160.73,7416.0
2019-07-01 14:30:00,160.64,160.69,160.51,160.55,5710.0,160.64,160.69,160.51,160.55,5710.0
2019-07-01 14:40:00,160.58,160.58,160.46,160.51,7066.0,160.58,160.58,160.46,160.51,7066.0
2019-07-01 14:50:00,160.45,160.56,160.35,160.39,6873.0,160.45,160.56,160.35,160.39,6873.0
2019-07-01 15:00:00,160.35,160.82,160.35,160.79,9197.0,160.35,160.82,160.35,160.79,9197.0
2019-07-01 15:10:00,160.81,160.88,160.73,160.81,15346.0,160.81,160.88,160.73,160.81,15346.0
2019-07-01 15:20:00,160.83,160.84,160.7,160.72,15894.0,160.83,160.84,160.7,160.72,15894.0
2019-07-01 15:30:00,160.75,160.84,160.68,160.83,15280.0,160.75,160.84,160.68,160.83,15280.0
2019-07-01 15:40:00,160.86,160.89,160.7,160.73,25216.0,160.86,160.89,160.7,160.73,25216.0
2019-07-01 15:50:00,160.74,160.89,160.46,160.75,66471.0,160.74,160.89,160.46,160.75,66471.0
2019-07-02 09:30:00,160.51,160.51,158.97,159.03,24260.0,160.51,160.51,158.97,159.03,24260.0
2019-07-02 09:40:00,159.13,159.31,158.0,158.0,51042.0,159.13,159.31,158.0,158.0,51042.0
2019-07-02 09:50:00,158.02,158.45,157.56,158.09,46882.0,158.02,158.45,157.56,158.09,46882.0
2019-07-02 10:00:00,158.05,158.46,157.86,158.46,55429.0,158.05,158.46,157.86,158.46,55429.0
2019-07-02 10:10:00,158.5,159.98,158.45,159.89,31555.0,158.5,159.98,158.45,159.89,31555.0
2019-07-02 10:20:00,159.88,160.19,159.71,159.96,11831.0,159.88,160.19,159.71,159.96,11831.0
2019-07-02 10:30:00,159.96,160.51,159.95,160.36,10710.0,159.96,160.51,159.95,160.36,10710.0
2019-07-02 10:40:00,160.35,160.51,160.08,160.5,11389.0,160.35,160.51,160.08,160.5,11389.0
2019-07-02 10:50:00,160.44,160.52,160.19,160.2,22529.0,160.44,160.52,160.19,160.2,22529.0
2019-07-02 11:00:00,160.2,160.44,160.01,160.34,7304.0,160.2,160.44,160.01,160.34,7304.0
2019-07-02 11:10:00,160.38,160.38,160.13,160.19,10075.0,160.38,160.38,160.13,160.19,10075.0
2019-07-02 11:20:00,160.19,160.42,159.88,160.09,15815.0,160.19,160.42,159.88,160.09,15815.0
2019-07-02 11:30:00,160.01,160.01,159.45,159.49,12205.0,160.01,160.01,159.45,159.49,12205.0
2019-07-02 11:40:00,159.44,160.0,159.19,159.97,8002.0,159.44,160.0,159.19,159.97,8002.0
2019-07-02 11:50:00,159.99,160.23,159.82,160.11,5788.0,159.99,160.23,159.82,160.11,5788.0
2019-07-02 12:00:00,160.11,160.15,159.94,160.15,3075.0,160.11,160.15,159.94,160.15,3075.0
2019-07-02 12:10:00,160.05,160.39,160.02,160.35,5658.0,160.05,160.39,160.02,160.35,5658.0
2019-07-02 12:20:00,160.35,160.5,160.31,160.45,12722.0,160.35,160.5,160.31,160.45,12722.0
2019-07-02 12:30:00,160.42,161.0,160.31,160.96,28330.0,160.42,161.0,160.31,160.96,28330.0
2019-07-02 12:40:00,160.96,160.96,160.54,160.69,7804.0,160.96,160.96,160.54,160.69,7804.0
2019-07-02 12:50:00,160.74,160.94,160.66,160.82,5700.0,160.74,160.94,160.66,160.82,5700.0
2019-07-02 13:00:00,160.82,160.82,160.49,160.6,15799.0,160.82,160.82,160.49,160.6,15799.0
2019-07-02 13:10:00,160.69,160.72,160.42,160.68,16295.0,160.69,160.72,160.42,160.68,16295.0
2019-07-02 13:20:00,160.71,160.83,160.7,160.75,4740.0,160.71,160.83,160.7,160.75,4740.0
2019-07-02 13:30:00,160.7,160.79,160.57,160.74,8651.0,160.7,160.79,160.57,160.74,8651.0
2019-07-02 13:40:00,160.71,160.71,160.52,160.52,6047.0,160.71,160.71,160.52,160.52,6047.0
2019-07-02 13:50:00,160.56,160.57,160.23,160.43,9708.0,160.56,160.57,160.23,160.43,9708.0
2019-07-02 14:00:00,160.4,160.4,160.22,160.26,8583.0,160.4,160.4,160.22,160.26,8583.0
2019-07-02 14:10:00,160.25,160.25,160.01,160.14,12794.0,160.25,160.25,160.01,160.14,12794.0
2019-07-02 14:20:00,160.16,160.31,160.08,160.15,12103.0,160.16,160.31,160.08,160.15,12103.0
2019-07-02 14:30:00,160.14,160.2,160.03,160.06,11404.0,160.14,160.2,160.03,160.06,11404.0
2019-07-02 14:40:00,160.06,160.23,160.01,160.19,11163.0,160.06,160.23,160.01,160.19,11163.0
2019-07-02 14:50:00,160.2,160.26,160.04,160.1,10737.0,160.2,160.26,160.04,160.1,10737.0
2019-07-02 15:00:00,160.11,160.36,160.04,160.27,26361.0,160.11,160.36,160.04,160.27,26361.0
2019-07-02 15:10:00,160.29,160.43,159.88,160.07,38597.0,160.29,160.43,159.88,160.07,38597.0
2019-07-02 15:20:00,160.1,160.24,160.05,160.11,11499.0,160.1,160.24,160.05,160.11,11499.0
2019-07-02 15:30:00,160.12,160.49,160.12,160.48,13150.0,160.12,160.49,160.12,160.48,13150.0
2019-07-02 15:40:00,160.52,160.53,160.37,160.41,22875.0,160.52,160.53,160.37,160.41,22875.0
2019-07-02 15:50:00,160.41,160.89,160.41,160.89,92604.0,160.41,160.89,160.41,160.89,92604.0
2019-07-03 09:30:00,161.36,161.82,160.59,161.06,20136.0,161.36,161.82,160.59,161.06,20136.0
2019-07-03 09:40:00,161.11,161.79,161.1,161.62,17784.0,161.11,161.79,161.1,161.62,17784.0
2019-07-03 09:50:00,161.55,161.65,160.87,161.29,27915.0,161.55,161.65,160.87,161.29,27915.0
2019-07-03 10:00:00,161.27,161.27,160.87,161.16,22136.0,161.27,161.27,160.87,161.16,22136.0
2019-07-03 10:10:00,161.15,161.18,160.92,161.13,29776.0,161.15,161.18,160.92,161.13,29776.0
2019-07-03 10:20:00,161.1,161.17,160.69,161.0,14064.0,161.1,161.17,160.69,161.0,14064.0
2019-07-03 10:30:00,161.0,161.16,160.94,161.08,14228.0,161.0,161.16,160.94,161.08,14228.0
2019-07-03 10:40:00,161.04,161.51,161.04,161.28,14555.0,161.04,161.51,161.04,161.28,14555.0
2019-07-03 10:50:00,161.19,161.56,161.15,161.5,13561.0,161.19,161.56,161.15,161.5,13561.0
2019-07-03 11:00:00,161.49,161.64,161.0,161.06,13741.0,161.49,161.64,161.0,161.06,13741.0
2019-07-03 11:10:00,160.98,161.37,160.98,161.16,12574.0,160.98,161.37,160.98,161.16,12574.0
2019-07-03 11:20:00,161.13,161.22,160.89,161.22,10908.0,161.13,161.22,160.89,161.22,10908.0
2019-07-03 11:30:00,161.3,161.6,161.25,161.37,25625.0,161.3,161.6,161.25,161.37,25625.0
2019-07-03 11:40:00,161.35,161.69,161.31,161.42,16330.0,161.35,161.69,161.31,161.42,16330.0
2019-07-03 11:50:00,161.42,161.72,161.38,161.68,13737.0,161.42,161.72,161.38,161.68,13737.0
2019-07-03 12:00:00,161.76,161.77,161.47,161.47,13106.0,161.76,161.77,161.47,161.47,13106.0
2019-07-03 12:10:00,161.47,161.63,161.39,161.54,20549.0,161.47,161.63,161.39,161.54,20549.0
2019-07-03 12:20:00,161.52,161.79,161.52,161.56,13703.0,161.52,161.79,161.52,161.56,13703.0
2019-07-03 12:30:00,161.57,161.77,161.41,161.74,17606.0,161.57,161.77,161.41,161.74,17606.0
2019-07-03 12:40:00,161.74,161.83,161.69,161.74,23225.0,161.74,161.83,161.69,161.74,23225.0
2019-07-03 12:50:00,161.75,161.87,161.37,161.6,53151.0,161.75,161.87,161.37,161.6,53151.0
2019-07-05 09:30:00,160.96,161.18,159.82,159.99,17499.0,160.96,161.18,159.82,159.99,17499.0
2019-07-05 09:40:00,160.1,160.1,159.22,159.22,15511.0,160.1,160.1,159.22,159.22,15511.0
2019-07-05 09:50:00,159.15,159.51,158.74,158.74,9002.0,159.15,159.51,158.74,158.74,9002.0
2019-07-05 10:00:00,158.81,159.83,158.73,159.7,11648.0,158.81,159.83,158.73,159.7,11648.0
2019-07-05 10:10:00,159.7,160.25,159.7,159.94,7736.0,159.7,160.25,159.7,159.94,7736.0
2019-07-05 10:20:00,159.94,160.08,159.86,160.03,5624.0,159.94,160.08,159.86,160.03,5624.0
2019-07-05 10:30:00,160.0,160.15,159.74,159.8,11843.0,160.0,160.15,159.74,159.8,11843.0
2019-07-05 10:40:00,159.87,159.96,159.38,159.66,9302.0,159.87,159.96,159.38,159.66,9302.0
2019-07-05 10:50:00,159.71,160.08,159.71,159.85,9710.0,159.71,160.08,159.71,159.85,9710.0
2019-07-05 11:00:00,159.89,159.94,159.77,159.86,8771.0,159.89,159.94,159.77,159.86,8771.0
2019-07-05 11:10:00,159.86,160.36,159.86,160.31,7442.0,159.86,160.36,159.86,160.31,7442.0
2019-07-05 11:20:00,160.32,160.33,159.89,159.89,15906.0,160.32,160.33,159.89,159.89,15906.0
2019-07-05 11:30:00,159.94,160.04,159.38,159.48,11077.0,159.94,160.04,159.38,159.48,11077.0
2019-07-05 11:40:00,159.5,159.56,159.25,159.36,6404.0,159.5,159.56,159.25,159.36,6404.0
2019-07-05 11:50:00,159.37,159.51,159.36,159.51,3200.0,159.37,159.51,159.36,159.51,3200.0
2019-07-05 12:00:00,159.55,159.62,159.38,159.44,6431.0,159.55,159.62,159.38,159.44,6431.0
2019-07-05 12:10:00,159.5,159.52,159.34,159.46,6257.0,159.5,159.52,159.34,159.46,6257.0
2019-07-05 12:20:00,159.46,159.48,159.36,159.36,2956.0,159.46,159.48,159.36,159.36,2956.0
2019-07-05 12:30:00,159.43,159.74,159.39,159.74,7400.0,159.43,159.74,159.39,159.74,7400.0
2019-07-05 12:40:00,159.7,159.98,159.7,159.98,2700.0,159.7,159.98,159.7,159.98,2700.0
2019-07-05 12:50:00,159.98,160.13,159.95,160.09,5590.0,159.98,160.13,159.95,160.09,5590.0
2019-07-05 13:00:00,160.14,160.18,160.01,160.11,3732.0,160.14,160.18,160.01,160.11,3732.0
2019-07-05 13:10:00,160.17,160.17,159.84,159.95,5573.0,160.17,160.17,159.84,159.95,5573.0
2019-07-05 13:20:00,159.95,160.14,159.93,160.06,7009.0,159.95,160.14,159.93,160.06,7009.0
2019-07-05 13:30:00,160.06,160.29,160.06,160.28,6500.0,160.06,160.29,160.06,160.28,6500.0
2019-07-05 13:40:00,160.22,160.22,159.93,159.94,7167.0,160.22,160.22,159.93,159.94,7167.0
2019-07-05 13:50:00,159.91,159.93,159.76,159.83,11974.0,159.91,159.93,159.76,159.83,11974.0
2019-07-05 14:00:00,159.87,159.93,159.72,159.87,6199.0,159.87,159.93,159.72,159.87,6199.0
2019-07-05 14:10:00,159.88,160.38,159.88,160.3,76802.0,159.88,160.38,159.88,160.3,76802.0
2019-07-05 14:20:00,160.31,160.46,160.21,160.46,3751.0,160.31,160.46,160.21,160.46,3751.0
2019-07-05 14:30:00,160.45,160.58,160.41,160.47,15297.0,160.45,160.58,160.41,160.47,15297.0
2019-07-05 14:40:00,160.47,160.49,160.21,160.41,14574.0,160.47,160.49,160.21,160.41,14574.0
2019-07-05 14:50:00,160.41,160.79,160.37,160.74,6112.0,160.41,160.79,160.37,160.74,6112.0
2019-07-05 15:00:00,160.74,160.8,160.44,160.53,9777.0,160.74,160.8,160.44,160.53,9777.0
2019-07-05 15:10:00,160.49,160.57,160.36,160.5,8710.0,160.49,160.57,160.36,160.5,8710.0
2019-07-05 15:20:00,160.54,160.81,160.49,160.56,27352.0,160.54,160.81,160.49,160.56,27352.0
2019-07-05 15:30:00,160.54,160.65,160.47,160.53,17475.0,160.54,160.65,160.47,160.53,17475.0
2019-07-05 15:40:00,160.53,160.55,160.42,160.45,20151.0,160.53,160.55,160.42,160.45,20151.0
2019-07-05 15:50:00,160.45,160.91,160.17,160.89,90401.0,160.45,160.91,160.17,160.89,90401.0
2019-07-08 09:30:00,160.52,160.52,158.71,159.6,15391.0,160.52,160.52,158.71,159.6,15391.0
2019-07-08 09:40:00,159.66,159.76,159.17,159.53,10667.0,159.66,159.76,159.17,159.53,10667.0
2019-07-08 09:50:00,159.53,159.8,159.4,159.56,18146.0,159.53,159.8,159.4,159.56,18146.0
2019-07-08 10:00:00,159.54,159.7,159.44,159.7,28888.0,159.54,159.7,159.44,159.7,28888.0
2019-07-08 10:10:00,159.76,159.98,159.68,159.97,12957.0,159.76,159.98,159.68,159.97,12957.0
2019-07-08 10:20:00,159.91,160.01,159.81,159.98,20600.0,159.91,160.01,159.81,159.98,20600.0
2019-07-08 10:30:00,159.92,160.22,159.82,160.19,30072.0,159.92,160.22,159.82,160.19,30072.0
2019-07-08 10:40:00,160.11,160.44,160.03,160.03,9117.0,160.11,160.44,160.03,160.03,9117.0
2019-07-08 10:50:00,160.09,160.09,159.48,159.64,11644.0,160.09,160.09,159.48,159.64,11644.0
2019-07-08 11:00:00,159.64,159.86,159.56,159.86,6499.0,159.64,159.86,159.56,159.86,6499.0
2019-07-08 11:10:00,159.85,159.97,159.67,159.8,11028.0,159.85,159.97,159.67,159.8,11028.0
2019-07-08 11:20:00,159.81,159.81,159.31,159.53,20510.0,159.81,159.81,159.31,159.53,20510.0
2019-07-08 11:30:00,159.58,159.62,159.07,159.07,15283.0,159.58,159.62,159.07,159.07,15283.0
2019-07-08 11:40:00,159.0,159.32,158.97,159.22,11808.0,159.0,159.32,158.97,159.22,11808.0
2019-07-08 11:50:00,159.37,159.37,159.16,159.28,10224.0,159.37,159.37,159.16,159.28,10224.0
2019-07-08 12:00:00,159.23,159.49,159.19,159.4,27387.0,159.23,159.49,159.19,159.4,27387.0
2019-07-08 12:10:00,159.36,159.7,159.34,159.52,21858.0,159.36,159.7,159.34,159.52,21858.0
2019-07-08 12:20:00,159.5,159.67,159.33,159.33,13820.0,159.5,159.67,159.33,159.33,13820.0
2019-07-08 12:30:00,159.33,159.49,159.19,159.24,13365.0,159.33,159.49,159.19,159.24,13365.0
2019-07-08 12:40:00,159.2,159.34,159.07,159.27,5049.0,159.2,159.34,159.07,159.27,5049.0
2019-07-08 12:50:00,159.32,159.33,159.2,159.2,4878.0,159.32,159.33,159.2,159.2,4878.0
2019-07-08 13:00:00,159.15,159.16,159.05,159.16,7921.0,159.15,159.16,159.05,159.16,7921.0
2019-07-08 13:10:00,159.06,159.35,159.05,159.28,7435.0,159.06,159.35,159.05,159.28,7435.0
2019-07-08 13:20:00,159.28,159.29,159.18,159.19,6020.0,159.28,159.29,159.18,159.19,6020.0
2019-07-08 13:30:00,159.17,159.31,159.15,159.21,7867.0,159.17,159.31,159.15,159.21,7867.0
2019-07-08 13:40:00,159.18,159.18,158.99,159.12,6622.0,159.18,159.18,158.99,159.12,6622.0
2019-07-08 13:50:00,159.12,159.26,159.09,159.22,12420.0,159.12,159.26,159.09,159.22,12420.0
2019-07-08 14:00:00,159.15,159.16,158.66,158.7,22323.0,159.15,159.16,158.66,158.7,22323.0
2019-07-08 14:10:00,158.7,158.88,158.58,158.78,16558.0,158.7,158.88,158.58,158.78,16558.0
2019-07-08 14:20:00,158.75,158.81,158.65,158.77,8281.0,158.75,158.81,158.65,158.77,8281.0
2019-07-08 14:30:00,158.72,158.98,158.71,158.9,46322.0,158.72,158.98,158.71,158.9,46322.0
2019-07-08 14:40:00,158.91,159.15,158.88,159.08,12835.0,158.91,159.15,158.88,159.08,12835.0
2019-07-08 14:50:00,159.07,159.08,158.7,158.7,6716.0,159.07,159.08,158.7,158.7,6716.0
2019-07-08 15:00:00,158.7,158.8,158.61,158.72,14144.0,158.7,158.8,158.61,158.72,14144.0
2019-07-08 15:10:00,158.73,158.9,158.68,158.68,18782.0,158.73,158.9,158.68,158.68,18782.0
2019-07-08 15:20:00,158.65,158.87,158.65,158.87,18223.0,158.65,158.87,158.65,158.87,18223.0
2019-07-08 15:30:00,158.85,158.97,158.73,158.91,99954.0,158.85,158.97,158.73,158.91,99954.0
2019-07-08 15:40:00,158.91,158.93,158.85,158.93,60396.0,158.91,158.93,158.85,158.93,60396.0
2019-07-08 15:50:00,158.99,159.32,158.88,159.13,140781.0,158.99,159.32,158.88,159.13,140781.0
2019-07-09 09:30:00,158.44,159.57,158.44,159.16,39037.0,158.44,159.57,158.44,159.16,39037.0
2019-07-09 09:40:00,159.18,159.44,158.42,158.65,20252.0,159.18,159.44,158.42,158.65,20252.0
2019-07-09 09:50:00,158.73,158.73,158.04,158.19,12881.0,158.73,158.73,158.04,158.19,12881.0
2019-07-09 10:00:00,158.2,159.48,158.2,159.01,26992.0,158.2,159.48,158.2,159.01,26992.0
2019-07-09 10:10:00,158.97,159.23,158.91,158.94,12363.0,158.97,159.23,158.91,158.94,12363.0
2019-07-09 10:20:00,158.87,159.04,158.25,158.63,54059.0,158.87,159.04,158.25,158.63,54059.0
2019-07-09 10:30:00,158.58,158.8,158.52,158.7,18646.0,158.58,158.8,158.52,158.7,18646.0
2019-07-09 10:40:00,158.76,158.8,158.37,158.4,19388.0,158.76,158.8,158.37,158.4,19388.0
2019-07-09 10:50:00,158.44,158.65,158.25,158.41,21956.0,158.44,158.65,158.25,158.41,21956.0
2019-07-09 11:00:00,158.41,158.64,158.38,158.58,19221.0,158.41,158.64,158.38,158.58,19221.0
2019-07-09 11:10:00,158.48,158.49,157.82,158.03,54557.0,158.48,158.49,157.82,158.03,54557.0
2019-07-09 11:20:00,158.05,158.24,157.97,158.05,27129.0,158.05,158.24,157.97,158.05,27129.0
2019-07-09 11:30:00,158.03,158.37,157.98,158.33,96768.0,158.03,158.37,157.98,158.33,96768.0
2019-07-09 11:40:00,158.33,158.48,158.32,158.48,14418.0,158.33,158.48,158.32,158.48,14418.0
2019-07-09 11:50:00,158.48,158.68,158.33,158.56,10607.0,158.48,158.68,158.33,158.56,10607.0
2019-07-09 12:00:00,158.53,158.65,158.53,158.59,7621.0,158.53,158.65,158.53,158.59,7621.0
2019-07-09 12:10:00,158.61,158.77,158.56,158.77,5819.0,158.61,158.77,158.56,158.77,5819.0
2019-07-09 12:20:00,158.74,158.76,158.41,158.46,12871.0,158.74,158.76,158.41,158.46,12871.0
2019-07-09 12:30:00,158.44,158.52,158.39,158.48,3172.0,158.44,158.52,158.39,158.48,3172.0
2019-07-09 12:40:00,158.49,158.57,158.47,158.56,5449.0,158.49,158.57,158.47,158.56,5449.0
2019-07-09 12:50:00,158.53,158.59,158.45,158.47,17754.0,158.53,158.59,158.45,158.47,17754.0
2019-07-09 13:00:00,158.47,158.52,158.34,158.36,7982.0,158.47,158.52,158.34,158.36,7982.0
2019-07-09 13:10:00,158.37,158.49,158.37,158.41,4902.0,158.37,158.49,158.37,158.41,4902.0
2019-07-09 13:20:00,158.38,158.38,158.11,158.25,7098.0,158.38,158.38,158.11,158.25,7098.0
2019-07-09 13:30:00,158.24,158.4,158.24,158.37,3981.0,158.24,158.4,158.24,158.37,3981.0
2019-07-09 13:40:00,158.38,158.42,158.26,158.32,18580.0,158.38,158.42,158.26,158.32,18580.0
2019-07-09 13:50:00,158.29,158.29,158.06,158.11,8655.0,158.29,158.29,158.06,158.11,8655.0
2019-07-09 14:00:00,158.12,158.17,157.78,157.82,10784.0,158.12,158.17,157.78,157.82,10784.0
2019-07-09 14:10:00,157.81,158.05,157.8,158.03,20674.0,157.81,158.05,157.8,158.03,20674.0
2019-07-09 14:20:00,157.98,158.07,157.9,157.98,7505.0,157.98,158.07,157.9,157.98,7505.0
2019-07-09 14:30:00,158.02,158.44,157.66,158.24,78900.0,158.02,158.44,157.66,158.24,78900.0
2019-07-09 14:40:00,158.23,158.23,157.85,157.85,6761.0,158.23,158.23,157.85,157.85,6761.0
2019-07-09 14:50:00,157.85,158.02,157.81,157.99,12391.0,157.85,158.02,157.81,157.99,12391.0
2019-07-09 15:00:00,158.0,158.25,157.99,158.11,13730.0,158.0,158.25,157.99,158.11,13730.0
2019-07-09 15:10:00,158.11,158.17,158.0,158.06,19082.0,158.11,158.17,158.0,158.06,19082.0
2019-07-09 15:20:00,158.06,158.15,157.99,158.04,20441.0,158.06,158.15,157.99,158.04,20441.0
2019-07-09 15:30:00,158.02,158.06,157.89,157.99,31905.0,158.02,158.06,157.89,157.99,31905.0
2019-07-09 15:40:00,158.0,158.09,157.96,158.02,47291.0,158.0,158.09,157.96,158.02,47291.0
2019-07-09 15:50:00,158.04,158.62,157.95,158.51,205352.0,158.04,158.62,157.95,158.51,205352.0
2019-07-10 09:30:00,159.27,159.99,159.27,159.81,9219.0,159.27,159.99,159.27,159.81,9219.0
2019-07-10 09:40:00,159.47,159.63,159.03,159.17,13054.0,159.47,159.63,159.03,159.17,13054.0
2019-07-10 09:50:00,159.3,159.58,158.87,158.88,5499.0,159.3,159.58,158.87,158.88,5499.0
2019-07-10 10:00:00,158.97,159.45,158.96,159.36,18126.0,158.97,159.45,158.96,159.36,18126.0
2019-07-10 10:10:00,159.3,159.32,158.81,158.9,6200.0,159.3,159.32,158.81,158.9,6200.0
2019-07-10 10:20:00,158.89,158.98,158.81,158.93,3629.0,158.89,158.98,158.81,158.93,3629.0
2019-07-10 10:30:00,158.89,158.9,158.43,158.67,6856.0,158.89,158.9,158.43,158.67,6856.0
2019-07-10 10:40:00,158.68,159.24,158.54,158.97,13000.0,158.68,159.24,158.54,158.97,13000.0
2019-07-10 10:50:00,158.86,159.09,158.83,158.87,15412.0,158.86,159.09,158.83,158.87,15412.0
2019-07-10 11:00:00,158.83,158.85,158.53,158.55,16906.0,158.83,158.85,158.53,158.55,16906.0
2019-07-10 11:10:00,158.53,158.61,158.32,158.37,6535.0,158.53,158.61,158.32,158.37,6535.0
2019-07-10 11:20:00,158.39,158.75,158.36,158.65,4586.0,158.39,158.75,158.36,158.65,4586.0
2019-07-10 11:30:00,158.71,158.79,158.57,158.75,4880.0,158.71,158.79,158.57,158.75,4880.0
2019-07-10 11:40:00,158.75,158.96,158.59,158.96,3300.0,158.75,158.96,158.59,158.96,3300.0
2019-07-10 11:50:00,158.98,159.14,158.93,159.09,4219.0,158.98,159.14,158.93,159.09,4219.0
2019-07-10 12:00:00,159.1,159.39,159.06,159.34,5511.0,159.1,159.39,159.06,159.34,5511.0
2019-07-10 12:10:00,159.37,159.39,159.16,159.16,6584.0,159.37,159.39,159.16,159.16,6584.0
2019-07-10 12:20:00,159.15,159.15,158.8,158.9,6126.0,159.15,159.15,158.8,158.9,6126.0
2019-07-10 12:30:00,158.96,159.09,158.9,158.97,7341.0,158.96,159.09,158.9,158.97,7341.0
2019-07-10 12:40:00,158.96,158.96,158.75,158.87,6601.0,158.96,158.96,158.75,158.87,6601.0
2019-07-10 12:50:00,158.91,159.09,158.86,159.07,2984.0,158.91,159.09,158.86,159.07,2984.0
2019-07-10 13:00:00,159.04,159.09,158.95,158.98,2760.0,159.04,159.09,158.95,158.98,2760.0
2019-07-10 13:10:00,158.98,159.11,158.93,159.1,5706.0,158.98,159.11,158.93,159.1,5706.0
2019-07-10 13:20:00,159.08,159.13,159.05,159.05,1919.0,159.08,159.13,159.05,159.05,1919.0
2019-07-10 13:30:00,159.07,159.15,159.07,159.15,5974.0,159.07,159.15,159.07,159.15,5974.0
2019-07-10 13:40:00,159.23,159.37,159.2,159.21,3100.0,159.23,159.37,159.2,159.21,3100.0
2019-07-10 13:50:00,159.2,159.2,159.12,159.12,2104.0,159.2,159.2,159.12,159.12,2104.0
2019-07-10 14:00:00,159.18,159.43,159.02,159.02,53910.0,159.18,159.43,159.02,159.02,53910.0
2019-07-10 14:10:00,159.01,159.12,158.94,159.06,13626.0,159.01,159.12,158.94,159.06,13626.0
2019-07-10 14:20:00,159.07,159.21,159.03,159.12,14655.0,159.07,159.21,159.03,159.12,14655.0
2019-07-10 14:30:00,159.1,159.32,159.07,159.21,7106.0,159.1,159.32,159.07,159.21,7106.0
2019-07-10 14:40:00,159.21,159.29,159.15,159.15,3924.0,159.21,159.29,159.15,159.15,3924.0
2019-07-10 14:50:00,159.15,159.38,159.15,159.37,5937.0,159.15,159.38,159.15,159.37,5937.0
2019-07-10 15:00:00,159.37,159.41,159.24,159.33,17270.0,159.37,159.41,159.24,159.33,17270.0
2019-07-10 15:10:00,159.32,159.42,159.27,159.31,14719.0,159.32,159.42,159.27,159.31,14719.0
2019-07-10 15:20:00,159.3,159.32,159.1,159.17,12423.0,159.3,159.32,159.1,159.17,12423.0
2019-07-10 15:30:00,159.19,159.23,159.08,159.14,14095.0,159.19,159.23,159.08,159.14,14095.0
2019-07-10 15:40:00,159.15,159.15,158.78,158.91,71681.0,159.15,159.15,158.78,158.91,71681.0
2019-07-10 15:50:00,158.9,159.36,158.53,159.34,196886.0,158.9,159.36,158.53,159.34,196886.0
2019-07-11 09:30:00,159.28,159.28,158.32,158.87,14279.0,159.28,159.28,158.32,158.87,14279.0
2019-07-11 09:40:00,158.71,159.05,158.41,158.76,15053.0,158.71,159.05,158.41,158.76,15053.0
2019-07-11 09:50:00,158.7,158.97,158.67,158.81,11286.0,158.7,158.97,158.67,158.81,11286.0
2019-07-11 10:00:00,158.81,158.85,158.59,158.59,12179.0,158.81,158.85,158.59,158.59,12179.0
2019-07-11 10:10:00,158.57,158.61,157.77,157.82,23274.0,158.57,158.61,157.77,157.82,23274.0
2019-07-11 10:20:00,157.83,158.13,157.82,158.12,12625.0,157.83,158.13,157.82,158.12,12625.0
2019-07-11 10:30:00,158.13,158.13,157.44,157.45,23158.0,158.13,158.13,157.44,157.45,23158.0
2019-07-11 10:40:00,157.49,157.74,157.24,157.32,17919.0,157.49,157.74,157.24,157.32,17919.0
2019-07-11 10:50:00,157.36,157.85,157.35,157.7,4940.0,157.36,157.85,157.35,157.7,4940.0
2019-07-11 11:00:00,157.77,158.02,157.7,157.75,15030.0,157.77,158.02,157.7,157.75,15030.0
2019-07-11 11:10:00,157.7,158.12,157.51,157.98,20683.0,157.7,158.12,157.51,157.98,20683.0
2019-07-11 11:20:00,157.93,158.09,157.84,158.04,9522.0,157.93,158.09,157.84,158.04,9522.0
2019-07-11 11:30:00,158.06,158.29,157.75,157.95,25526.0,158.06,158.29,157.75,157.95,25526.0
2019-07-11 11:40:00,157.95,158.01,157.68,157.81,13000.0,157.95,158.01,157.68,157.81,13000.0
2019-07-11 11:50:00,157.76,158.2,157.76,158.18,12882.0,157.76,158.2,157.76,158.18,12882.0
2019-07-11 12:00:00,158.15,158.24,158.08,158.2,9062.0,158.15,158.24,158.08,158.2,9062.0
2019-07-11 12:10:00,158.17,158.19,158.07,158.12,11604.0,158.17,158.19,158.07,158.12,11604.0
2019-07-11 12:20:00,158.13,158.22,157.99,158.14,10277.0,158.13,158.22,157.99,158.14,10277.0
2019-07-11 12:30:00,158.18,158.19,158.1,158.14,10484.0,158.18,158.19,158.1,158.14,10484.0
2019-07-11 12:40:00,158.16,158.24,158.1,158.24,10436.0,158.16,158.24,158.1,158.24,10436.0
2019-07-11 12:50:00,158.18,158.35,158.18,158.27,14703.0,158.18,158.35,158.18,158.27,14703.0
2019-07-11 13:00:00,158.27,158.31,158.08,158.08,9407.0,158.27,158.31,158.08,158.08,9407.0
2019-07-11 13:10:00,158.09,158.38,158.08,158.24,25077.0,158.09,158.38,158.08,158.24,25077.0
2019-07-11 13:20:00,158.28,158.28,158.0,158.03,7728.0,158.28,158.28,158.0,158.03,7728.0
2019-07-11 13:30:00,158.07,158.07,157.71,157.79,13414.0,158.07,158.07,157.71,157.79,13414.0
2019-07-11 13:40:00,157.8,157.82,157.52,157.56,7355.0,157.8,157.82,157.52,157.56,7355.0
2019-07-11 13:50:00,157.56,157.96,157.55,157.86,8180.0,157.56,157.96,157.55,157.86,8180.0
2019-07-11 14:00:00,157.87,158.05,157.87,157.98,8238.0,157.87,158.05,157.87,157.98,8238.0
2019-07-11 14:10:00,157.97,158.0,157.87,157.88,8680.0,157.97,158.0,157.87,157.88,8680.0
2019-07-11 14:20:00,157.88,158.18,157.86,158.18,14981.0,157.88,158.18,157.86,158.18,14981.0
2019-07-11 14:30:00,158.18,158.3,158.07,158.1,20010.0,158.18,158.3,158.07,158.1,20010.0
2019-07-11 14:40:00,158.12,158.32,158.11,158.21,13462.0,158.12,158.32,158.11,158.21,13462.0
2019-07-11 14:50:00,158.19,158.31,158.16,158.31,16018.0,158.19,158.31,158.16,158.31,16018.0
2019-07-11 15:00:00,158.3,158.54,158.16,158.54,15899.0,158.3,158.54,158.16,158.54,15899.0
2019-07-11 15:10:00,158.51,158.55,158.41,158.52,17524.0,158.51,158.55,158.41,158.52,17524.0
2019-07-11 15:20:00,158.52,158.56,158.43,158.5,23028.0,158.52,158.56,158.43,158.5,23028.0
2019-07-11 15:30:00,158.5,158.71,158.47,158.7,46203.0,158.5,158.71,158.47,158.7,46203.0
2019-07-11 15:40:00,158.71,159.11,158.63,159.07,38166.0,158.71,159.11,158.63,159.07,38166.0
2019-07-11 15:50:00,159.07,159.34,159.04,159.22,133813.0,159.07,159.34,159.04,159.22,133813.0
2019-07-12 09:30:00,158.51,159.14,156.37,156.99,25104.0,158.51,159.14,156.37,156.99,25104.0
2019-07-12 09:40:00,157.1,158.1,156.98,157.76,13704.0,157.1,158.1,156.98,157.76,13704.0
2019-07-12 09:50:00,157.87,158.23,157.24,157.34,8045.0,157.87,158.23,157.24,157.34,8045.0
2019-07-12 10:00:00,157.38,157.68,157.24,157.62,13499.0,157.38,157.68,157.24,157.62,13499.0
2019-07-12 10:10:00,157.62,158.27,157.51,158.27,13089.0,157.62,158.27,157.51,158.27,13089.0
2019-07-12 10:20:00,158.33,158.45,158.05,158.31,7814.0,158.33,158.45,158.05,158.31,7814.0
2019-07-12 10:30:00,158.24,158.28,157.66,157.7,26226.0,158.24,158.28,157.66,157.7,26226.0
2019-07-12 10:40:00,157.74,158.01,157.56,158.0,13144.0,157.74,158.01,157.56,158.0,13144.0
2019-07-12 10:50:00,157.91,158.03,157.85,158.0,8415.0,157.91,158.03,157.85,158.0,8415.0
2019-07-12 11:00:00,157.96,158.27,157.86,158.27,8100.0,157.96,158.27,157.86,158.27,8100.0
2019-07-12 11:10:00,158.24,158.43,158.2,158.29,6950.0,158.24,158.43,158.2,158.29,6950.0
2019-07-12 11:20:00,158.28,158.4,158.18,158.27,4765.0,158.28,158.4,158.18,158.27,4765.0
2019-07-12 11:30:00,158.25,158.28,158.14,158.22,4952.0,158.25,158.28,158.14,158.22,4952.0
2019-07-12 11:40:00,158.23,158.28,157.65,157.77,9614.0,158.23,158.28,157.65,157.77,9614.0
2019-07-12 11:50:00,157.72,157.87,157.67,157.83,8043.0,157.72,157.87,157.67,157.83,8043.0
2019-07-12 12:00:00,157.79,157.81,157.24,157.32,7087.0,157.79,157.81,157.24,157.32,7087.0
2019-07-12 12:10:00,157.34,157.39,156.92,156.97,9313.0,157.34,157.39,156.92,156.97,9313.0
2019-07-12 12:20:00,156.91,157.17,156.91,157.12,7272.0,156.91,157.17,156.91,157.12,7272.0
2019-07-12 12:30:00,157.14,157.28,156.96,157.28,8479.0,157.14,157.28,156.96,157.28,8479.0
2019-07-12 12:40:00,157.28,157.33,157.11,157.28,9850.0,157.28,157.33,157.11,157.28,9850.0
2019-07-12 12:50:00,157.26,157.34,157.19,157.31,9131.0,157.26,157.34,157.19,157.31,9131.0
2019-07-12 13:00:00,157.34,157.67,157.34,157.61,12474.0,157.34,157.67,157.34,157.61,12474.0
2019-07-12 13:10:00,157.57,157.63,157.34,157.52,7345.0,157.57,157.63,157.34,157.52,7345.0
2019-07-12 13:20:00,157.48,157.52,157.38,157.39,5400.0,157.48,157.52,157.38,157.39,5400.0
2019-07-12 13:30:00,157.35,157.56,157.32,157.56,7048.0,157.35,157.56,157.32,157.56,7048.0
2019-07-12 13:40:00,157.56,157.56,157.35,157.44,38773.0,157.56,157.56,157.35,157.44,38773.0
2019-07-12 13:50:00,157.48,157.52,157.35,157.39,6636.0,157.48,157.52,157.35,157.39,6636.0
2019-07-12 14:00:00,157.42,157.42,157.16,157.3,8225.0,157.42,157.42,157.16,157.3,8225.0
2019-07-12 14:10:00,157.24,157.36,157.2,157.26,9049.0,157.24,157.36,157.2,157.26,9049.0
2019-07-12 14:20:00,157.23,157.33,157.11,157.24,6125.0,157.23,157.33,157.11,157.24,6125.0
2019-07-12 14:30:00,157.26,157.47,157.26,157.33,11433.0,157.26,157.47,157.26,157.33,11433.0
2019-07-12 14:40:00,157.39,157.46,157.29,157.43,7501.0,157.39,157.46,157.29,157.43,7501.0
2019-07-12 14:50:00,157.41,157.57,157.39,157.47,10407.0,157.41,157.57,157.39,157.47,10407.0
2019-07-12 15:00:00,157.48,157.62,157.44,157.57,12594.0,157.48,157.62,157.44,157.57,12594.0
2019-07-12 15:10:00,157.56,157.63,157.39,157.59,11522.0,157.56,157.63,157.39,157.59,11522.0
2019-07-12 15:20:00,157.61,157.75,157.52,157.52,10774.0,157.61,157.75,157.52,157.52,10774.0
2019-07-12 15:30:00,157.51,157.78,157.5,157.71,15362.0,157.51,157.78,157.5,157.71,15362.0
2019-07-12 15:40:00,157.72,157.72,157.46,157.53,21981.0,157.72,157.72,157.46,157.53,21981.0
2019-07-12 15:50:00,157.5,157.61,157.18,157.37,78282.0,157.5,157.61,157.18,157.37,78282.0
2019-07-15 09:30:00,158.19,158.23,157.41,157.95,8528.0,158.19,158.23,157.41,157.95,8528.0
2019-07-15 09:40:00,158.11,158.25,157.98,157.99,2907.0,158.11,158.25,157.98,157.99,2907.0
2019-07-15 09:50:00,158.18,158.41,158.09,158.39,5118.0,158.18,158.41,158.09,158.39,5118.0
2019-07-15 10:00:00,158.42,158.87,158.09,158.26,10989.0,158.42,158.87,158.09,158.26,10989.0
2019-07-15 10:10:00,158.15,158.33,158.0,158.21,6882.0,158.15,158.33,158.0,158.21,6882.0
2019-07-15 10:20:00,158.23,158.29,158.09,158.29,3554.0,158.23,158.29,158.09,158.29,3554.0
2019-07-15 10:30:00,158.23,158.36,157.87,157.95,4059.0,158.23,158.36,157.87,157.95,4059.0
2019-07-15 10:40:00,157.89,158.17,157.81,158.17,4240.0,157.89,158.17,157.81,158.17,4240.0
2019-07-15 10:50:00,158.27,158.48,158.21,158.32,8595.0,158.27,158.48,158.21,158.32,8595.0
2019-07-15 11:00:00,158.38,158.56,158.36,158.44,3900.0,158.38,158.56,158.36,158.44,3900.0
2019-07-15 11:10:00,158.44,158.46,158.15,158.37,4800.0,158.44,158.46,158.15,158.37,4800.0
2019-07-15 11:20:00,158.37,158.45,158.23,158.23,4139.0,158.37,158.45,158.23,158.23,4139.0
2019-07-15 11:30:00,158.23,158.53,158.19,158.45,3690.0,158.23,158.53,158.19,158.45,3690.0
2019-07-15 11:40:00,158.41,158.52,158.25,158.5,5592.0,158.41,158.52,158.25,158.5,5592.0
2019-07-15 11:50:00,158.48,158.59,158.46,158.48,2200.0,158.48,158.59,158.46,158.48,2200.0
2019-07-15 12:00:00,158.42,158.7,158.42,158.49,6036.0,158.42,158.7,158.42,158.49,6036.0
2019-07-15 12:10:00,158.45,158.47,158.14,158.19,2132.0,158.45,158.47,158.14,158.19,2132.0
2019-07-15 12:20:00,158.22,158.27,158.0,158.09,3082.0,158.22,158.27,158.0,158.09,3082.0
2019-07-15 12:30:00,158.07,158.41,158.07,158.41,4065.0,158.07,158.41,158.07,158.41,4065.0
2019-07-15 12:40:00,158.42,158.42,158.26,158.29,3778.0,158.42,158.42,158.26,158.29,3778.0
2019-07-15 12:50:00,158.29,158.38,158.22,158.35,5291.0,158.29,158.38,158.22,158.35,5291.0
2019-07-15 13:00:00,158.37,158.44,158.2,158.2,3630.0,158.37,158.44,158.2,158.2,3630.0
2019-07-15 13:10:00,158.21,158.23,158.04,158.04,3215.0,158.21,158.23,158.04,158.04,3215.0
2019-07-15 13:20:00,158.04,158.28,158.03,158.22,3358.0,158.04,158.28,158.03,158.22,3358.0
2019-07-15 13:30:00,158.24,158.28,158.14,158.27,4843.0,158.24,158.28,158.14,158.27,4843.0
2019-07-15 13:40:00,158.2,158.27,158.04,158.04,4186.0,158.2,158.27,158.04,158.04,4186.0
2019-07-15 13:50:00,158.01,158.04,157.95,158.0,2110.0,158.01,158.04,157.95,158.0,2110.0
2019-07-15 14:00:00,157.98,158.27,157.98,158.19,8725.0,157.98,158.27,157.98,158.19,8725.0
2019-07-15 14:10:00,158.19,158.38,158.14,158.35,3308.0,158.19,158.38,158.14,158.35,3308.0
2019-07-15 14:20:00,158.33,158.35,158.24,158.29,2490.0,158.33,158.35,158.24,158.29,2490.0
2019-07-15 14:30:00,158.28,158.31,158.16,158.19,3300.0,158.28,158.31,158.16,158.19,3300.0
2019-07-15 14:40:00,158.23,158.23,158.11,158.16,2719.0,158.23,158.23,158.11,158.16,2719.0
2019-07-15 14:50:00,158.13,158.31,158.07,158.25,2900.0,158.13,158.31,158.07,158.25,2900.0
2019-07-15 15:00:00,158.31,158.38,158.29,158.37,4800.0,158.31,158.38,158.29,158.37,4800.0
2019-07-15 15:10:00,158.31,158.31,158.09,158.13,3130.0,158.31,158.31,158.09,158.13,3130.0
2019-07-15 15:20:00,158.2,158.36,158.19,158.33,3365.0,158.2,158.36,158.19,158.33,3365.0
2019-07-15 15:30:00,158.29,158.31,158.15,158.15,12841.0,158.29,158.31,158.15,158.15,12841.0
2019-07-15 15:40:00,158.16,158.36,158.14,158.29,16450.0,158.16,158.36,158.14,158.29,16450.0
2019-07-15 15:50:00,158.28,158.39,158.18,158.38,49379.0,158.28,158.39,158.18,158.38,49379.0
2019-07-16 09:30:00,159.39,159.99,158.02,158.02,22326.0,159.39,159.99,158.02,158.02,22326.0
2019-07-16 09:40:00,158.08,158.37,157.95,158.37,3953.0,158.08,158.37,157.95,158.37,3953.0
2019-07-16 09:50:00,158.26,158.44,158.1,158.18,6305.0,158.26,158.44,158.1,158.18,6305.0
2019-07-16 10:00:00,158.23,158.31,158.0,158.17,15366.0,158.23,158.31,158.0,158.17,15366.0
2019-07-16 10:10:00,158.17,158.23,157.96,158.03,6542.0,158.17,158.23,157.96,158.03,6542.0
2019-07-16 10:20:00,158.03,158.1,157.94,158.01,15735.0,158.03,158.1,157.94,158.01,15735.0
2019-07-16 10:30:00,158.01,158.05,157.89,157.96,21500.0,158.01,158.05,157.89,157.96,21500.0
2019-07-16 10:40:00,157.97,158.02,157.85,157.9,6918.0,157.97,158.02,157.85,157.9,6918.0
2019-07-16 10:50:00,157.91,157.96,157.74,157.78,3810.0,157.91,157.96,157.74,157.78,3810.0
2019-07-16 11:00:00,157.74,157.76,157.4,157.48,4527.0,157.74,157.76,157.4,157.48,4527.0
2019-07-16 11:10:00,157.48,157.56,157.43,157.44,3258.0,157.48,157.56,157.43,157.44,3258.0
2019-07-16 11:20:00,157.44,157.49,157.09,157.09,10074.0,157.44,157.49,157.09,157.09,10074.0
2019-07-16 11:30:00,157.11,157.34,156.93,157.02,12286.0,157.11,157.34,156.93,157.02,12286.0
2019-07-16 11:40:00,157.02,157.02,156.62,156.67,7295.0,157.02,157.02,156.62,156.67,7295.0
2019-07-16 11:50:00,156.7,156.71,156.45,156.45,10337.0,156.7,156.71,156.45,156.45,10337.0
2019-07-16 12:00:00,156.46,156.84,156.45,156.81,13135.0,156.46,156.84,156.45,156.81,13135.0
2019-07-16 12:10:00,156.82,157.19,156.78,157.05,13395.0,156.82,157.19,156.78,157.05,13395.0
2019-07-16 12:20:00,157.13,157.24,157.04,157.17,14782.0,157.13,157.24,157.04,157.17,14782.0
2019-07-16 12:30:00,157.19,157.19,156.94,157.03,7404.0,157.19,157.19,156.94,157.03,7404.0
2019-07-16 12:40:00,157.02,157.34,157.0,157.14,15968.0,157.02,157.34,157.0,157.14,15968.0
2019-07-16 12:50:00,157.16,157.32,157.16,157.32,3700.0,157.16,157.32,157.16,157.32,3700.0
2019-07-16 13:00:00,157.34,157.46,157.26,157.28,8872.0,157.34,157.46,157.26,157.28,8872.0
2019-07-16 13:10:00,157.26,157.34,157.15,157.25,3888.0,157.26,157.34,157.15,157.25,3888.0
2019-07-16 13:20:00,157.21,157.25,157.06,157.07,5895.0,157.21,157.25,157.06,157.07,5895.0
2019-07-16 13:30:00,157.17,157.23,157.04,157.2,5878.0,157.17,157.23,157.04,157.2,5878.0
2019-07-16 13:40:00,157.22,157.24,156.94,156.97,6979.0,157.22,157.24,156.94,156.97,6979.0
2019-07-16 13:50:00,156.93,156.93,156.63,156.7,6035.0,156.93,156.93,156.63,156.7,6035.0
2019-07-16 14:00:00,156.69,156.93,156.64,156.89,3600.0,156.69,156.93,156.64,156.89,3600.0
2019-07-16 14:10:00,156.9,156.91,156.76,156.85,5602.0,156.9,156.91,156.76,156.85,5602.0
2019-07-16 14:20:00,156.81,156.84,156.64,156.71,8368.0,156.81,156.84,156.64,156.71,8368.0
2019-07-16 14:30:00,156.71,156.81,156.59,156.72,5880.0,156.71,156.81,156.59,156.72,5880.0
2019-07-16 14:40:00,156.74,156.86,156.7,156.7,6000.0,156.74,156.86,156.7,156.7,6000.0
2019-07-16 14:50:00,156.7,156.74,156.52,156.55,6287.0,156.7,156.74,156.52,156.55,6287.0
2019-07-16 15:00:00,156.53,156.89,156.52,156.69,15321.0,156.53,156.89,156.52,156.69,15321.0
2019-07-16 15:10:00,156.66,156.76,156.46,156.59,30047.0,156.66,156.76,156.46,156.59,30047.0
2019-07-16 15:20:00,156.56,156.95,156.55,156.87,9645.0,156.56,156.95,156.55,156.87,9645.0
2019-07-16 15:30:00,156.87,157.18,156.85,157.09,18562.0,156.87,157.18,156.85,157.09,18562.0
2019-07-16 15:40:00,157.07,157.09,156.79,156.81,23276.0,157.07,157.09,156.79,156.81,23276.0
2019-07-16 15:50:00,156.79,156.87,156.56,156.64,68412.0,156.79,156.87,156.56,156.64,68412.0
2019-07-17 09:30:00,156.38,157.03,156.05,156.95,36752.0,156.38,157.03,156.05,156.95,36752.0
2019-07-17 09:40:00,157.3,157.56,156.58,156.7,2204.0,157.3,157.56,156.58,156.7,2204.0
2019-07-17 09:50:00,156.61,156.85,156.19,156.25,11658.0,156.61,156.85,156.19,156.25,11658.0
2019-07-17 10:00:00,156.24,157.1,156.23,157.06,9362.0,156.24,157.1,156.23,157.06,9362.0
2019-07-17 10:10:00,157.14,157.14,156.65,156.65,5546.0,157.14,157.14,156.65,156.65,5546.0
2019-07-17 10:20:00,156.62,156.68,156.41,156.45,6241.0,156.62,156.68,156.41,156.45,6241.0
2019-07-17 10:30:00,156.56,156.76,156.24,156.24,8329.0,156.56,156.76,156.24,156.24,8329.0
2019-07-17 10:40:00,156.24,156.53,156.24,156.48,7321.0,156.24,156.53,156.24,156.48,7321.0
2019-07-17 10:50:00,156.43,156.55,156.26,156.26,7179.0,156.43,156.55,156.26,156.26,7179.0
2019-07-17 11:00:00,156.34,156.49,156.27,156.49,8380.0,156.34,156.49,156.27,156.49,8380.0
2019-07-17 11:10:00,156.44,156.7,156.39,156.45,9382.0,156.44,156.7,156.39,156.45,9382.0
2019-07-17 11:20:00,156.44,156.52,156.09,156.24,11245.0,156.44,156.52,156.09,156.24,11245.0
2019-07-17 11:30:00,156.28,156.46,156.28,156.45,13551.0,156.28,156.46,156.28,156.45,13551.0
2019-07-17 11:40:00,156.45,156.66,156.41,156.44,5501.0,156.45,156.66,156.41,156.44,5501.0
2019-07-17 11:50:00,156.43,156.61,156.41,156.6,5701.0,156.43,156.61,156.41,156.6,5701.0
2019-07-17 12:00:00,156.6,156.79,156.46,156.56,8444.0,156.6,156.79,156.46,156.56,8444.0
2019-07-17 12:10:00,156.48,156.57,156.36,156.56,4243.0,156.48,156.57,156.36,156.56,4243.0
2019-07-17 12:20:00,156.54,156.62,156.49,156.53,5063.0,156.54,156.62,156.49,156.53,5063.0
2019-07-17 12:30:00,156.52,156.68,156.52,156.6,9369.0,156.52,156.68,156.52,156.6,9369.0
2019-07-17 12:40:00,156.62,156.65,156.52,156.58,6802.0,156.62,156.65,156.52,156.58,6802.0
2019-07-17 12:50:00,156.58,156.69,156.56,156.59,10906.0,156.58,156.69,156.56,156.59,10906.0
2019-07-17 13:00:00,156.59,156.6,156.37,156.47,9443.0,156.59,156.6,156.37,156.47,9443.0
2019-07-17 13:10:00,156.48,156.51,156.43,156.5,3863.0,156.48,156.51,156.43,156.5,3863.0
2019-07-17 13:20:00,156.45,156.78,156.38,156.78,8014.0,156.45,156.78,156.38,156.78,8014.0
2019-07-17 13:30:00,156.75,156.84,156.7,156.81,18565.0,156.75,156.84,156.7,156.81,18565.0
2019-07-17 13:40:00,156.82,156.9,156.56,156.56,9114.0,156.82,156.9,156.56,156.56,9114.0
2019-07-17 13:50:00,156.56,156.64,156.41,156.63,4400.0,156.56,156.64,156.41,156.63,4400.0
2019-07-17 14:00:00,156.62,156.62,156.31,156.31,4900.0,156.62,156.62,156.31,156.31,4900.0
2019-07-17 14:10:00,156.36,156.36,155.97,156.05,9581.0,156.36,156.36,155.97,156.05,9581.0
2019-07-17 14:20:00,156.05,156.18,156.01,156.11,8733.0,156.05,156.18,156.01,156.11,8733.0
2019-07-17 14:30:00,156.18,156.35,156.06,156.3,22490.0,156.18,156.35,156.06,156.3,22490.0
2019-07-17 14:40:00,156.32,156.36,156.07,156.13,5884.0,156.32,156.36,156.07,156.13,5884.0
2019-07-17 14:50:00,156.07,156.11,155.94,156.08,10972.0,156.07,156.11,155.94,156.08,10972.0
2019-07-17 15:00:00,156.03,156.17,155.97,156.17,8937.0,156.03,156.17,155.97,156.17,8937.0
2019-07-17 15:10:00,156.11,156.21,156.05,156.12,8811.0,156.11,156.21,156.05,156.12,8811.0
2019-07-17 15:20:00,156.12,156.14,155.85,155.91,7479.0,156.12,156.14,155.85,155.91,7479.0
2019-07-17 15:30:00,155.87,156.08,155.85,156.04,20320.0,155.87,156.08,155.85,156.04,20320.0
2019-07-17 15:40:00,156.02,156.14,155.9,156.08,21116.0,156.02,156.14,155.9,156.08,21116.0
2019-07-17 15:50:00,156.06,156.39,156.01,156.06,73293.0,156.06,156.39,156.01,156.06,73293.0
2019-07-18 09:30:00,156.02,156.12,155.06,155.06,10981.0,156.02,156.12,155.06,155.06,10981.0
2019-07-18 09:40:00,155.14,155.26,154.87,154.9,20713.0,155.14,155.26,154.87,154.9,20713.0
2019-07-18 09:50:00,154.87,155.0,154.38,154.95,21954.0,154.87,155.0,154.38,154.95,21954.0
2019-07-18 10:00:00,155.06,155.38,155.0,155.24,5271.0,155.06,155.38,155.0,155.24,5271.0
2019-07-18 10:10:00,155.3,155.93,155.3,155.77,6614.0,155.3,155.93,155.3,155.77,6614.0
2019-07-18 10:20:00,155.89,156.59,155.87,156.43,62542.0,155.89,156.59,155.87,156.43,62542.0
2019-07-18 10:30:00,156.43,156.5,155.92,155.95,18812.0,156.43,156.5,155.92,155.95,18812.0
2019-07-18 10:40:00,155.96,157.11,155.93,156.82,131645.0,155.96,157.11,155.93,156.82,131645.0
2019-07-18 10:50:00,156.85,156.86,156.54,156.67,11402.0,156.85,156.86,156.54,156.67,11402.0
2019-07-18 11:00:00,156.65,156.68,156.25,156.28,11972.0,156.65,156.68,156.25,156.28,11972.0
2019-07-18 11:10:00,156.29,156.31,155.98,155.98,15713.0,156.29,156.31,155.98,155.98,15713.0
2019-07-18 11:20:00,155.99,156.41,155.98,156.14,8690.0,155.99,156.41,155.98,156.14,8690.0
2019-07-18 11:30:00,156.17,156.17,155.84,156.05,6374.0,156.17,156.17,155.84,156.05,6374.0
2019-07-18 11:40:00,156.1,156.13,155.84,155.84,6132.0,156.1,156.13,155.84,155.84,6132.0
2019-07-18 11:50:00,155.85,156.27,155.85,156.15,25103.0,155.85,156.27,155.85,156.15,25103.0
2019-07-18 12:00:00,156.15,156.59,156.12,156.42,13786.0,156.15,156.59,156.12,156.42,13786.0
2019-07-18 12:10:00,156.43,156.57,156.26,156.49,15182.0,156.43,156.57,156.26,156.49,15182.0
2019-07-18 12:20:00,156.52,156.52,156.25,156.38,9811.0,156.52,156.52,156.25,156.38,9811.0
2019-07-18 12:30:00,156.39,156.51,156.2,156.32,15099.0,156.39,156.51,156.2,156.32,15099.0
2019-07-18 12:40:00,156.34,156.57,156.28,156.48,15014.0,156.34,156.57,156.28,156.48,15014.0
2019-07-18 12:50:00,156.55,156.59,156.43,156.56,7146.0,156.55,156.59,156.43,156.56,7146.0
2019-07-18 13:00:00,156.56,156.9,156.51,156.88,6483.0,156.56,156.9,156.51,156.88,6483.0
2019-07-18 13:10:00,156.86,156.86,156.69,156.69,18453.0,156.86,156.86,156.69,156.69,18453.0
2019-07-18 13:20:00,156.7,156.71,156.55,156.64,10812.0,156.7,156.71,156.55,156.64,10812.0
2019-07-18 13:30:00,156.64,156.71,156.55,156.61,11867.0,156.64,156.71,156.55,156.61,11867.0
2019-07-18 13:40:00,156.58,156.74,156.5,156.62,13577.0,156.58,156.74,156.5,156.62,13577.0
2019-07-18 13:50:00,156.59,156.64,156.52,156.64,13227.0,156.59,156.64,156.52,156.64,13227.0
2019-07-18 14:00:00,156.62,156.81,156.54,156.74,9904.0,156.62,156.81,156.54,156.74,9904.0
2019-07-18 14:10:00,156.76,157.29,156.72,157.28,31543.0,156.76,157.29,156.72,157.28,31543.0
2019-07-18 14:20:00,157.35,157.38,157.16,157.21,6409.0,157.35,157.38,157.16,157.21,6409.0
2019-07-18 14:30:00,157.19,157.49,157.19,157.3,23263.0,157.19,157.49,157.19,157.3,23263.0
2019-07-18 14:40:00,157.33,157.51,157.3,157.39,6330.0,157.33,157.51,157.3,157.39,6330.0
2019-07-18 14:50:00,157.37,157.51,157.21,157.48,10853.0,157.37,157.51,157.21,157.48,10853.0
2019-07-18 15:00:00,157.49,157.59,157.33,157.4,8617.0,157.49,157.59,157.33,157.4,8617.0
2019-07-18 15:10:00,157.43,157.43,157.09,157.28,8673.0,157.43,157.43,157.09,157.28,8673.0
2019-07-18 15:20:00,157.29,157.39,157.05,157.31,13635.0,157.29,157.39,157.05,157.31,13635.0
2019-07-18 15:30:00,157.28,157.41,157.22,157.41,15114.0,157.28,157.41,157.22,157.41,15114.0
2019-07-18 15:40:00,157.41,157.44,157.22,157.25,34322.0,157.41,157.44,157.22,157.25,34322.0
2019-07-18 15:50:00,157.23,157.33,157.01,157.31,81882.0,157.23,157.33,157.01,157.31,81882.0
2019-07-19 09:30:00,157.74,158.02,156.57,156.73,42042.0,157.74,158.02,156.57,156.73,42042.0
2019-07-19 09:40:00,156.84,156.95,156.08,156.37,15878.0,156.84,156.95,156.08,156.37,15878.0
2019-07-19 09:50:00,156.34,156.92,156.22,156.57,7647.0,156.34,156.92,156.22,156.57,7647.0
2019-07-19 10:00:00,156.49,156.61,155.78,155.8,44700.0,156.49,156.61,155.78,155.8,44700.0
2019-07-19 10:10:00,155.7,156.34,155.3,156.24,45471.0,155.7,156.34,155.3,156.24,45471.0
2019-07-19 10:20:00,156.31,156.44,155.77,156.34,18467.0,156.31,156.44,155.77,156.34,18467.0
2019-07-19 10:30:00,156.3,156.91,156.26,156.64,9018.0,156.3,156.91,156.26,156.64,9018.0
2019-07-19 10:40:00,156.68,156.84,156.37,156.48,8238.0,156.68,156.84,156.37,156.48,8238.0
2019-07-19 10:50:00,156.55,156.64,156.32,156.46,15313.0,156.55,156.64,156.32,156.46,15313.0
2019-07-19 11:00:00,156.35,156.4,156.21,156.33,6940.0,156.35,156.4,156.21,156.33,6940.0
2019-07-19 11:10:00,156.35,156.83,156.35,156.49,22231.0,156.35,156.83,156.35,156.49,22231.0
2019-07-19 11:20:00,156.54,156.59,156.41,156.49,25889.0,156.54,156.59,156.41,156.49,25889.0
2019-07-19 11:30:00,156.51,156.67,156.16,156.16,9569.0,156.51,156.67,156.16,156.16,9569.0
2019-07-19 11:40:00,156.14,156.14,155.68,155.86,7567.0,156.14,156.14,155.68,155.86,7567.0
2019-07-19 11:50:00,155.85,156.26,155.64,156.21,9196.0,155.85,156.26,155.64,156.21,9196.0
2019-07-19 12:00:00,156.23,156.53,156.15,156.44,9202.0,156.23,156.53,156.15,156.44,9202.0
2019-07-19 12:10:00,156.4,156.4,155.97,156.08,5742.0,156.4,156.4,155.97,156.08,5742.0
2019-07-19 12:20:00,156.03,156.13,156.0,156.05,4280.0,156.03,156.13,156.0,156.05,4280.0
2019-07-19 12:30:00,156.1,156.16,156.07,156.12,7204.0,156.1,156.16,156.07,156.12,7204.0
2019-07-19 12:40:00,156.12,156.21,156.05,156.18,5411.0,156.12,156.21,156.05,156.18,5411.0
2019-07-19 12:50:00,156.19,156.2,156.02,156.07,2694.0,156.19,156.2,156.02,156.07,2694.0
2019-07-19 13:00:00,156.07,156.12,155.93,156.12,4704.0,156.07,156.12,155.93,156.12,4704.0
2019-07-19 13:10:00,156.19,156.47,156.06,156.06,7173.0,156.19,156.47,156.06,156.06,7173.0
2019-07-19 13:20:00,156.08,156.16,156.03,156.03,3528.0,156.08,156.16,156.03,156.03,3528.0
2019-07-19 13:30:00,155.99,156.07,155.86,155.88,2501.0,155.99,156.07,155.86,155.88,2501.0
2019-07-19 13:40:00,155.89,156.03,155.86,156.02,6117.0,155.89,156.03,155.86,156.02,6117.0
2019-07-19 13:50:00,156.02,156.02,155.88,155.99,8418.0,156.02,156.02,155.88,155.99,8418.0
2019-07-19 14:00:00,155.95,156.16,155.8,155.8,20727.0,155.95,156.16,155.8,155.8,20727.0
2019-07-19 14:10:00,155.78,155.94,155.7,155.74,22126.0,155.78,155.94,155.7,155.74,22126.0
2019-07-19 14:20:00,155.77,156.0,155.77,155.99,11752.0,155.77,156.0,155.77,155.99,11752.0
2019-07-19 14:30:00,155.98,156.06,155.89,155.89,5703.0,155.98,156.06,155.89,155.89,5703.0
2019-07-19 14:40:00,155.89,156.06,155.88,155.98,10826.0,155.89,156.06,155.88,155.98,10826.0
2019-07-19 14:50:00,156.01,156.07,155.69,156.07,11165.0,156.01,156.07,155.69,156.07,11165.0
2019-07-19 15:00:00,155.98,156.1,155.85,156.02,6005.0,155.98,156.1,155.85,156.02,6005.0
2019-07-19 15:10:00,155.97,156.0,155.82,155.9,14913.0,155.97,156.0,155.82,155.9,14913.0
2019-07-19 15:20:00,155.91,156.08,155.75,156.03,14450.0,155.91,156.08,155.75,156.03,14450.0
2019-07-19 15:30:00,156.06,156.28,155.95,156.26,29508.0,156.06,156.28,155.95,156.26,29508.0
2019-07-19 15:40:00,156.27,156.56,155.98,156.0,41751.0,156.27,156.56,155.98,156.0,41751.0
2019-07-19 15:50:00,155.99,156.15,155.65,155.85,100772.0,155.99,156.15,155.65,155.85,100772.0
2019-07-22 09:30:00,156.08,157.3,156.03,156.2,13936.0,156.08,157.3,156.03,156.2,13936.0
2019-07-22 09:40:00,156.31,157.2,156.12,157.2,6561.0,156.31,157.2,156.12,157.2,6561.0
2019-07-22 09:50:00,157.19,157.29,156.8,157.04,5424.0,157.19,157.29,156.8,157.04,5424.0
2019-07-22 10:00:00,157.11,157.72,157.11,157.56,7480.0,157.11,157.72,157.11,157.56,7480.0
2019-07-22 10:10:00,157.59,157.67,156.94,157.09,12294.0,157.59,157.67,156.94,157.09,12294.0
2019-07-22 10:20:00,157.15,157.61,156.9,157.61,8500.0,157.15,157.61,156.9,157.61,8500.0
2019-07-22 10:30:00,157.52,157.7,157.34,157.34,8728.0,157.52,157.7,157.34,157.34,8728.0
2019-07-22 10:40:00,157.4,157.4,156.95,157.0,10175.0,157.4,157.4,156.95,157.0,10175.0
2019-07-22 10:50:00,157.06,157.36,157.06,157.19,7100.0,157.06,157.36,157.06,157.19,7100.0
2019-07-22 11:00:00,157.22,157.32,156.89,156.99,10772.0,157.22,157.32,156.89,156.99,10772.0
2019-07-22 11:10:00,156.93,156.99,156.78,156.8,5914.0,156.93,156.99,156.78,156.8,5914.0
2019-07-22 11:20:00,156.6,157.13,156.58,157.01,12104.0,156.6,157.13,156.58,157.01,12104.0
2019-07-22 11:30:00,157.06,157.6,156.96,157.51,7600.0,157.06,157.6,156.96,157.51,7600.0
2019-07-22 11:40:00,157.5,157.51,157.27,157.35,5505.0,157.5,157.51,157.27,157.35,5505.0
2019-07-22 11:50:00,157.35,157.7,157.27,157.67,11863.0,157.35,157.7,157.27,157.67,11863.0
2019-07-22 12:00:00,157.67,157.67,157.33,157.45,7887.0,157.67,157.67,157.33,157.45,7887.0
2019-07-22 12:10:00,157.43,157.63,157.38,157.61,6248.0,157.43,157.63,157.38,157.61,6248.0
2019-07-22 12:20:00,157.57,157.86,157.57,157.76,9831.0,157.57,157.86,157.57,157.76,9831.0
2019-07-22 12:30:00,157.79,157.83,157.61,157.78,8271.0,157.79,157.83,157.61,157.78,8271.0
2019-07-22 12:40:00,157.78,157.89,157.64,157.86,5708.0,157.78,157.89,157.64,157.86,5708.0
2019-07-22 12:50:00,157.84,157.99,157.71,157.84,7202.0,157.84,157.99,157.71,157.84,7202.0
2019-07-22 13:00:00,157.87,157.89,157.65,157.74,8460.0,157.87,157.89,157.65,157.74,8460.0
2019-07-22 13:10:00,157.75,158.0,157.71,157.74,8394.0,157.75,158.0,157.71,157.74,8394.0
2019-07-22 13:20:00,157.79,157.79,157.67,157.73,9054.0,157.79,157.79,157.67,157.73,9054.0
2019-07-22 13:30:00,157.78,157.96,157.75,157.93,6814.0,157.78,157.96,157.75,157.93,6814.0
2019-07-22 13:40:00,157.96,158.02,157.87,157.98,6530.0,157.96,158.02,157.87,157.98,6530.0
2019-07-22 13:50:00,158.01,158.14,157.96,157.96,6092.0,158.01,158.14,157.96,157.96,6092.0
2019-07-22 14:00:00,157.99,158.04,157.9,157.93,9279.0,157.99,158.04,157.9,157.93,9279.0
2019-07-22 14:10:00,157.95,158.13,157.86,157.93,9540.0,157.95,158.13,157.86,157.93,9540.0
2019-07-22 14:20:00,157.94,157.95,157.59,157.65,8788.0,157.94,157.95,157.59,157.65,8788.0
2019-07-22 14:30:00,157.62,157.62,157.23,157.33,8400.0,157.62,157.62,157.23,157.33,8400.0
2019-07-22 14:40:00,157.29,157.42,157.23,157.32,9781.0,157.29,157.42,157.23,157.32,9781.0
2019-07-22 14:50:00,157.28,157.4,157.28,157.36,11612.0,157.28,157.4,157.28,157.36,11612.0
2019-07-22 15:00:00,157.36,157.61,157.2,157.2,13543.0,157.36,157.61,157.2,157.2,13543.0
2019-07-22 15:10:00,157.2,157.25,156.69,156.71,21922.0,157.2,157.25,156.69,156.71,21922.0
2019-07-22 15:20:00,156.7,156.81,156.51,156.72,20000.0,156.7,156.81,156.51,156.72,20000.0
2019-07-22 15:30:00,156.72,156.75,156.47,156.52,25232.0,156.72,156.75,156.47,156.52,25232.0
2019-07-22 15:40:00,156.48,156.72,156.33,156.37,45449.0,156.48,156.72,156.33,156.37,45449.0
2019-07-22 15:50:00,156.4,156.51,156.12,156.3,149428.0,156.4,156.51,156.12,156.3,149428.0
2019-07-23 09:30:00,156.81,157.16,156.3,156.3,22973.0,156.81,157.16,156.3,156.3,22973.0
2019-07-23 09:40:00,156.22,156.32,155.43,155.5,18025.0,156.22,156.32,155.43,155.5,18025.0
2019-07-23 09:50:00,155.49,156.26,155.16,156.25,18126.0,155.49,156.26,155.16,156.25,18126.0
2019-07-23 10:00:00,156.25,156.33,155.91,156.01,19714.0,156.25,156.33,155.91,156.01,19714.0
2019-07-23 10:10:00,155.98,156.13,155.94,156.12,29025.0,155.98,156.13,155.94,156.12,29025.0
2019-07-23 10:20:00,156.12,156.33,156.0,156.06,5853.0,156.12,156.33,156.0,156.06,5853.0
2019-07-23 10:30:00,156.06,156.21,155.89,156.21,15242.0,156.06,156.21,155.89,156.21,15242.0
2019-07-23 10:40:00,156.2,156.27,156.07,156.14,7178.0,156.2,156.27,156.07,156.14,7178.0
2019-07-23 10:50:00,156.14,156.23,155.96,156.23,11818.0,156.14,156.23,155.96,156.23,11818.0
2019-07-23 11:00:00,156.19,156.19,155.89,156.11,12136.0,156.19,156.19,155.89,156.11,12136.0
2019-07-23 11:10:00,156.15,156.26,156.01,156.24,7680.0,156.15,156.26,156.01,156.24,7680.0
2019-07-23 11:20:00,156.23,156.23,155.95,156.01,8316.0,156.23,156.23,155.95,156.01,8316.0
2019-07-23 11:30:00,156.01,156.14,155.64,155.64,7862.0,156.01,156.14,155.64,155.64,7862.0
2019-07-23 11:40:00,155.64,155.79,155.5,155.58,30835.0,155.64,155.79,155.5,155.58,30835.0
2019-07-23 11:50:00,155.58,155.61,155.41,155.55,6800.0,155.58,155.61,155.41,155.55,6800.0
2019-07-23 12:00:00,155.55,155.66,155.22,155.34,12559.0,155.55,155.66,155.22,155.34,12559.0
2019-07-23 12:10:00,155.36,155.69,155.36,155.6,9851.0,155.36,155.69,155.36,155.6,9851.0
2019-07-23 12:20:00,155.61,155.74,155.46,155.47,10355.0,155.61,155.74,155.46,155.47,10355.0
2019-07-23 12:30:00,155.45,155.58,155.39,155.57,8376.0,155.45,155.58,155.39,155.57,8376.0
2019-07-23 12:40:00,155.54,155.88,155.54,155.72,11491.0,155.54,155.88,155.54,155.72,11491.0
2019-07-23 12:50:00,155.7,156.02,155.67,156.01,13302.0,155.7,156.02,155.67,156.01,13302.0
2019-07-23 13:00:00,156.05,156.06,155.79,156.06,4120.0,156.05,156.06,155.79,156.06,4120.0
2019-07-23 13:10:00,156.04,156.28,156.02,156.28,7767.0,156.04,156.28,156.02,156.28,7767.0
2019-07-23 13:20:00,156.31,156.44,156.28,156.4,6965.0,156.31,156.44,156.28,156.4,6965.0
2019-07-23 13:30:00,156.42,156.44,156.33,156.41,5097.0,156.42,156.44,156.33,156.41,5097.0
2019-07-23 13:40:00,156.44,156.89,156.44,156.74,25714.0,156.44,156.89,156.44,156.74,25714.0
2019-07-23 13:50:00,156.75,156.85,156.58,156.71,7775.0,156.75,156.85,156.58,156.71,7775.0
2019-07-23 14:00:00,156.75,156.75,156.44,156.49,7839.0,156.75,156.75,156.44,156.49,7839.0
2019-07-23 14:10:00,156.46,156.71,156.45,156.57,13371.0,156.46,156.71,156.45,156.57,13371.0
2019-07-23 14:20:00,156.57,156.62,156.5,156.57,8982.0,156.57,156.62,156.5,156.57,8982.0
2019-07-23 14:30:00,156.57,156.6,156.5,156.53,13389.0,156.57,156.6,156.5,156.53,13389.0
2019-07-23 14:40:00,156.51,156.6,156.5,156.57,14396.0,156.51,156.6,156.5,156.57,14396.0
2019-07-23 14:50:00,156.57,156.7,156.53,156.6,10967.0,156.57,156.7,156.53,156.6,10967.0
2019-07-23 15:00:00,156.61,156.61,156.46,156.49,15051.0,156.61,156.61,156.46,156.49,15051.0
2019-07-23 15:10:00,156.49,156.54,156.4,156.47,13162.0,156.49,156.54,156.4,156.47,13162.0
2019-07-23 15:20:00,156.5,156.68,156.42,156.62,19104.0,156.5,156.68,156.42,156.62,19104.0
2019-07-23 15:30:00,156.61,156.77,156.59,156.68,24954.0,156.61,156.77,156.59,156.68,24954.0
2019-07-23 15:40:00,156.69,156.88,156.67,156.84,58022.0,156.69,156.88,156.67,156.84,58022.0
2019-07-23 15:50:00,156.84,156.9,156.49,156.73,135041.0,156.84,156.9,156.49,156.73,135041.0
2019-07-24 09:30:00,156.72,160.0,155.95,156.0,96614.0,156.72,160.0,155.95,156.0,96614.0
2019-07-24 09:40:00,156.0,156.01,154.2,154.35,20822.0,156.0,156.01,154.2,154.35,20822.0
2019-07-24 09:50:00,154.47,158.6,154.21,158.6,37671.0,154.47,158.6,154.21,158.6,37671.0
2019-07-24 10:00:00,158.12,158.37,157.35,157.88,19601.0,158.12,158.37,157.35,157.88,19601.0
2019-07-24 10:10:00,157.96,158.45,157.57,157.83,21304.0,157.96,158.45,157.57,157.83,21304.0
2019-07-24 10:20:00,157.89,157.99,156.9,157.11,16977.0,157.89,157.99,156.9,157.11,16977.0
2019-07-24 10:30:00,157.18,157.71,156.79,157.47,19718.0,157.18,157.71,156.79,157.47,19718.0
2019-07-24 10:40:00,157.52,157.92,156.73,156.73,36210.0,157.52,157.92,156.73,156.73,36210.0
2019-07-24 10:50:00,156.8,158.0,156.65,158.0,34428.0,156.8,158.0,156.65,158.0,34428.0
2019-07-24 11:00:00,157.99,158.51,157.85,158.24,51709.0,157.99,158.51,157.85,158.24,51709.0
2019-07-24 11:10:00,158.21,158.72,157.97,158.46,41314.0,158.21,158.72,157.97,158.46,41314.0
2019-07-24 11:20:00,158.43,158.69,157.64,157.88,25166.0,158.43,158.69,157.64,157.88,25166.0
2019-07-24 11:30:00,157.88,159.75,157.88,159.66,41908.0,157.88,159.75,157.88,159.66,41908.0
2019-07-24 11:40:00,159.65,162.62,159.48,161.34,97595.0,159.65,162.62,159.48,161.34,97595.0
2019-07-24 11:50:00,161.71,161.76,159.63,160.24,29893.0,161.71,161.76,159.63,160.24,29893.0
2019-07-24 12:00:00,160.09,160.74,159.75,160.21,13816.0,160.09,160.74,159.75,160.21,13816.0
2019-07-24 12:10:00,160.29,160.3,159.04,159.04,59759.0,160.29,160.3,159.04,159.04,59759.0
2019-07-24 12:20:00,158.89,159.43,158.66,159.43,25152.0,158.89,159.43,158.66,159.43,25152.0
2019-07-24 12:30:00,159.44,159.55,158.8,159.08,16948.0,159.44,159.55,158.8,159.08,16948.0
2019-07-24 12:40:00,159.05,159.05,158.38,158.5,15700.0,159.05,159.05,158.38,158.5,15700.0
2019-07-24 12:50:00,158.49,159.28,158.33,158.8,22540.0,158.49,159.28,158.33,158.8,22540.0
2019-07-24 13:00:00,158.79,159.21,158.7,159.21,16646.0,158.79,159.21,158.7,159.21,16646.0
2019-07-24 13:10:00,159.27,159.27,158.37,158.53,12324.0,159.27,159.27,158.37,158.53,12324.0
2019-07-24 13:20:00,158.48,158.67,158.11,158.64,37124.0,158.48,158.67,158.11,158.64,37124.0
2019-07-24 13:30:00,158.64,159.44,158.64,159.33,24644.0,158.64,159.44,158.64,159.33,24644.0
2019-07-24 13:40:00,159.29,159.61,159.1,159.57,19185.0,159.29,159.61,159.1,159.57,19185.0
2019-07-24 13:50:00,159.56,159.82,159.44,159.73,23210.0,159.56,159.82,159.44,159.73,23210.0
2019-07-24 14:00:00,159.72,160.39,159.63,160.27,51058.0,159.72,160.39,159.63,160.27,51058.0
2019-07-24 14:10:00,160.28,160.72,160.16,160.72,34878.0,160.28,160.72,160.16,160.72,34878.0
2019-07-24 14:20:00,160.69,160.9,160.01,160.85,33061.0,160.69,160.9,160.01,160.85,33061.0
2019-07-24 14:30:00,160.85,160.87,160.03,160.36,33271.0,160.85,160.87,160.03,160.36,33271.0
2019-07-24 14:40:00,160.37,160.54,160.37,160.46,19376.0,160.37,160.54,160.37,160.46,19376.0
2019-07-24 14:50:00,160.5,160.5,159.88,160.2,23676.0,160.5,160.5,159.88,160.2,23676.0
2019-07-24 15:00:00,160.27,160.46,160.22,160.44,26286.0,160.27,160.46,160.22,160.44,26286.0
2019-07-24 15:10:00,160.43,160.71,160.43,160.55,34271.0,160.43,160.71,160.43,160.55,34271.0
2019-07-24 15:20:00,160.56,160.65,160.38,160.5,29639.0,160.56,160.65,160.38,160.5,29639.0
2019-07-24 15:30:00,160.47,160.66,160.44,160.58,38603.0,160.47,160.66,160.44,160.58,38603.0
2019-07-24 15:40:00,160.6,160.72,160.43,160.66,63975.0,160.6,160.72,160.43,160.66,63975.0
2019-07-24 15:50:00,160.66,160.74,160.48,160.62,138375.0,160.66,160.74,160.48,160.62,138375.0
2019-07-25 09:30:00,160.75,161.88,160.05,160.47,28646.0,160.75,161.88,160.05,160.47,28646.0
2019-07-25 09:40:00,160.68,161.2,160.32,160.81,54164.0,160.68,161.2,160.32,160.81,54164.0
2019-07-25 09:50:00,160.8,161.41,160.48,160.53,28177.0,160.8,161.41,160.48,160.53,28177.0
2019-07-25 10:00:00,160.55,160.82,160.38,160.72,17574.0,160.55,160.82,160.38,160.72,17574.0
2019-07-25 10:10:00,160.58,160.71,160.41,160.55,15750.0,160.58,160.71,160.41,160.55,15750.0
2019-07-25 10:20:00,160.58,160.59,160.0,160.45,84018.0,160.58,160.59,160.0,160.45,84018.0
2019-07-25 10:30:00,160.45,160.51,160.16,160.17,41972.0,160.45,160.51,160.16,160.17,41972.0
2019-07-25 10:40:00,160.16,160.43,160.09,160.22,11654.0,160.16,160.43,160.09,160.22,11654.0
2019-07-25 10:50:00,160.22,160.48,159.98,160.11,17055.0,160.22,160.48,159.98,160.11,17055.0
2019-07-25 11:00:00,160.05,160.1,159.9,160.09,12461.0,160.05,160.1,159.9,160.09,12461.0
2019-07-25 11:10:00,160.09,160.13,159.88,159.99,30003.0,160.09,160.13,159.88,159.99,30003.0
2019-07-25 11:20:00,160.01,160.21,159.91,160.21,14411.0,160.01,160.21,159.91,160.21,14411.0
2019-07-25 11:30:00,160.17,160.17,159.82,159.91,50873.0,160.17,160.17,159.82,159.91,50873.0
2019-07-25 11:40:00,159.87,160.08,159.82,160.01,13722.0,159.87,160.08,159.82,160.01,13722.0
2019-07-25 11:50:00,160.03,160.21,159.93,160.19,11455.0,160.03,160.21,159.93,160.19,11455.0
2019-07-25 12:00:00,160.22,160.24,159.95,160.01,10039.0,160.22,160.24,159.95,160.01,10039.0
2019-07-25 12:10:00,160.03,160.16,159.98,160.0,10087.0,160.03,160.16,159.98,160.0,10087.0
2019-07-25 12:20:00,160.0,160.33,160.0,160.01,11168.0,160.0,160.33,160.0,160.01,11168.0
2019-07-25 12:30:00,160.07,160.4,160.01,160.1,22026.0,160.07,160.4,160.01,160.1,22026.0
2019-07-25 12:40:00,160.05,160.22,160.0,160.17,10417.0,160.05,160.22,160.0,160.17,10417.0
2019-07-25 12:50:00,160.12,160.25,160.04,160.22,8215.0,160.12,160.25,160.04,160.22,8215.0
2019-07-25 13:00:00,160.23,160.28,159.95,160.28,9371.0,160.23,160.28,159.95,160.28,9371.0
2019-07-25 13:10:00,160.22,160.42,160.19,160.28,12262.0,160.22,160.42,160.19,160.28,12262.0
2019-07-25 13:20:00,160.25,160.45,160.25,160.42,12506.0,160.25,160.45,160.25,160.42,12506.0
2019-07-25 13:30:00,160.42,160.56,160.3,160.3,14203.0,160.42,160.56,160.3,160.3,14203.0
2019-07-25 13:40:00,160.3,160.52,160.3,160.35,6287.0,160.3,160.52,160.3,160.35,6287.0
2019-07-25 13:50:00,160.38,160.43,160.03,160.09,13111.0,160.38,160.43,160.03,160.09,13111.0
2019-07-25 14:00:00,160.09,160.26,159.98,160.13,14335.0,160.09,160.26,159.98,160.13,14335.0
2019-07-25 14:10:00,160.12,160.31,159.93,160.01,22057.0,160.12,160.31,159.93,160.01,22057.0
2019-07-25 14:20:00,160.03,160.25,160.03,160.21,9228.0,160.03,160.25,160.03,160.21,9228.0
2019-07-25 14:30:00,160.15,160.18,159.94,160.14,57671.0,160.15,160.18,159.94,160.14,57671.0
2019-07-25 14:40:00,160.14,160.15,159.94,160.0,26170.0,160.14,160.15,159.94,160.0,26170.0
2019-07-25 14:50:00,159.98,160.13,159.93,159.99,62594.0,159.98,160.13,159.93,159.99,62594.0
2019-07-25 15:00:00,159.99,160.12,159.89,160.07,24642.0,159.99,160.12,159.89,160.07,24642.0
2019-07-25 15:10:00,160.03,160.25,159.95,160.07,15972.0,160.03,160.25,159.95,160.07,15972.0
2019-07-25 15:20:00,160.13,160.33,160.05,160.31,10047.0,160.13,160.33,160.05,160.31,10047.0
2019-07-25 15:30:00,160.33,160.34,159.97,160.06,48080.0,160.33,160.34,159.97,160.06,48080.0
2019-07-25 15:40:00,160.07,160.09,159.97,160.08,33618.0,160.07,160.09,159.97,160.08,33618.0
2019-07-25 15:50:00,160.06,160.26,159.89,160.1,141387.0,160.06,160.26,159.89,160.1,141387.0
2019-07-26 09:30:00,160.83,161.44,160.41,161.0,12864.0,160.83,161.44,160.41,161.0,12864.0
2019-07-26 09:40:00,161.0,161.0,160.3,160.46,4811.0,161.0,161.0,160.3,160.46,4811.0
2019-07-26 09:50:00,160.48,160.64,160.25,160.55,4772.0,160.48,160.64,160.25,160.55,4772.0
2019-07-26 10:00:00,160.65,160.65,160.12,160.41,9932.0,160.65,160.65,160.12,160.41,9932.0
2019-07-26 10:10:00,160.46,160.67,160.2,160.38,4445.0,160.46,160.67,160.2,160.38,4445.0
2019-07-26 10:20:00,160.31,160.7,160.3,160.42,5145.0,160.31,160.7,160.3,160.42,5145.0
2019-07-26 10:30:00,160.41,160.5,160.1,160.14,6030.0,160.41,160.5,160.1,160.14,6030.0
2019-07-26 10:40:00,160.21,160.69,160.06,160.68,7898.0,160.21,160.69,160.06,160.68,7898.0
2019-07-26 10:50:00,160.75,160.77,160.53,160.67,14525.0,160.75,160.77,160.53,160.67,14525.0
2019-07-26 11:00:00,160.63,160.9,160.47,160.75,19290.0,160.63,160.9,160.47,160.75,19290.0
2019-07-26 11:10:00,160.76,160.77,160.45,160.45,6100.0,160.76,160.77,160.45,160.45,6100.0
2019-07-26 11:20:00,160.42,160.48,160.3,160.37,8043.0,160.42,160.48,160.3,160.37,8043.0
2019-07-26 11:30:00,160.37,160.45,160.08,160.21,9001.0,160.37,160.45,160.08,160.21,9001.0
2019-07-26 11:40:00,160.28,160.32,160.06,160.17,8097.0,160.28,160.32,160.06,160.17,8097.0
2019-07-26 11:50:00,160.17,160.21,159.88,159.96,5139.0,160.17,160.21,159.88,159.96,5139.0
2019-07-26 12:00:00,159.92,159.92,159.6,159.65,7607.0,159.92,159.92,159.6,159.65,7607.0
2019-07-26 12:10:00,159.63,159.63,159.43,159.44,8100.0,159.63,159.63,159.43,159.44,8100.0
2019-07-26 12:20:00,159.45,159.51,159.4,159.41,4714.0,159.45,159.51,159.4,159.41,4714.0
2019-07-26 12:30:00,159.41,159.5,159.28,159.43,6990.0,159.41,159.5,159.28,159.43,6990.0
2019-07-26 12:40:00,159.45,159.74,159.45,159.55,3249.0,159.45,159.74,159.45,159.55,3249.0
2019-07-26 12:50:00,159.61,159.61,159.45,159.46,5206.0,159.61,159.61,159.45,159.46,5206.0
2019-07-26 13:00:00,159.46,159.47,159.28,159.3,6104.0,159.46,159.47,159.28,159.3,6104.0
2019-07-26 13:10:00,159.3,159.46,159.29,159.31,5171.0,159.3,159.46,159.29,159.31,5171.0
2019-07-26 13:20:00,159.33,159.5,159.1,159.1,3907.0,159.33,159.5,159.1,159.1,3907.0
2019-07-26 13:30:00,159.11,159.16,158.89,158.99,6980.0,159.11,159.16,158.89,158.99,6980.0
2019-07-26 13:40:00,158.95,159.0,158.79,158.79,4011.0,158.95,159.0,158.79,158.79,4011.0
2019-07-26 13:50:00,158.77,158.78,158.64,158.73,7942.0,158.77,158.78,158.64,158.73,7942.0
2019-07-26 14:00:00,158.73,158.89,158.68,158.83,5389.0,158.73,158.89,158.68,158.83,5389.0
2019-07-26 14:10:00,158.79,158.98,158.79,158.9,4290.0,158.79,158.98,158.79,158.9,4290.0
2019-07-26 14:20:00,158.9,159.04,158.85,158.88,5454.0,158.9,159.04,158.85,158.88,5454.0
2019-07-26 14:30:00,158.84,158.87,158.7,158.74,6774.0,158.84,158.87,158.7,158.74,6774.0
2019-07-26 14:40:00,158.74,158.91,158.7,158.82,5140.0,158.74,158.91,158.7,158.82,5140.0
2019-07-26 14:50:00,158.8,158.88,158.74,158.87,5980.0,158.8,158.88,158.74,158.87,5980.0
2019-07-26 15:00:00,158.84,159.12,158.81,159.02,11111.0,158.84,159.12,158.81,159.02,11111.0
2019-07-26 15:10:00,159.03,159.19,158.96,159.19,6024.0,159.03,159.19,158.96,159.19,6024.0
2019-07-26 15:20:00,159.26,159.33,159.12,159.22,13145.0,159.26,159.33,159.12,159.22,13145.0
2019-07-26 15:30:00,159.25,159.49,159.17,159.48,22962.0,159.25,159.49,159.17,159.48,22962.0
2019-07-26 15:40:00,159.48,159.57,159.35,159.54,21147.0,159.48,159.57,159.35,159.54,21147.0
2019-07-26 15:50:00,159.55,160.02,159.55,159.81,117464.0,159.55,160.02,159.55,159.81,117464.0
2019-07-29 09:30:00,159.58,160.13,159.08,159.35,28432.0,159.58,160.13,159.08,159.35,28432.0
2019-07-29 09:40:00,159.41,159.61,158.66,158.75,34475.0,159.41,159.61,158.66,158.75,34475.0
2019-07-29 09:50:00,158.56,158.85,158.49,158.54,13805.0,158.56,158.85,158.49,158.54,13805.0
2019-07-29 10:00:00,158.53,158.54,158.09,158.52,19242.0,158.53,158.54,158.09,158.52,19242.0
2019-07-29 10:10:00,158.52,158.89,158.36,158.84,17955.0,158.52,158.89,158.36,158.84,17955.0
2019-07-29 10:20:00,158.83,159.11,158.71,159.11,13201.0,158.83,159.11,158.71,159.11,13201.0
2019-07-29 10:30:00,159.02,159.25,158.84,159.18,9798.0,159.02,159.25,158.84,159.18,9798.0
2019-07-29 10:40:00,159.13,159.19,158.98,159.01,6629.0,159.13,159.19,158.98,159.01,6629.0
2019-07-29 10:50:00,159.04,159.09,158.68,158.82,7760.0,159.04,159.09,158.68,158.82,7760.0
2019-07-29 11:00:00,158.78,159.02,158.75,159.0,8124.0,158.78,159.02,158.75,159.0,8124.0
2019-07-29 11:10:00,159.0,159.0,158.6,158.69,8833.0,159.0,159.0,158.6,158.69,8833.0
2019-07-29 11:20:00,158.75,158.78,158.62,158.73,7331.0,158.75,158.78,158.62,158.73,7331.0
2019-07-29 11:30:00,158.75,158.79,158.47,158.74,7760.0,158.75,158.79,158.47,158.74,7760.0
2019-07-29 11:40:00,158.75,158.79,158.66,158.69,7328.0,158.75,158.79,158.66,158.69,7328.0
2019-07-29 11:50:00,158.62,158.76,158.58,158.7,4661.0,158.62,158.76,158.58,158.7,4661.0
2019-07-29 12:00:00,158.72,158.85,158.65,158.75,5792.0,158.72,158.85,158.65,158.75,5792.0
2019-07-29 12:10:00,158.71,158.87,158.62,158.87,3400.0,158.71,158.87,158.62,158.87,3400.0
2019-07-29 12:20:00,158.9,158.98,158.82,158.9,12305.0,158.9,158.98,158.82,158.9,12305.0
2019-07-29 12:30:00,158.88,158.94,158.63,158.69,8972.0,158.88,158.94,158.63,158.69,8972.0
2019-07-29 12:40:00,158.69,158.82,158.64,158.77,4586.0,158.69,158.82,158.64,158.77,4586.0
2019-07-29 12:50:00,158.79,158.79,158.6,158.68,5845.0,158.79,158.79,158.6,158.68,5845.0
2019-07-29 13:00:00,158.68,158.69,158.42,158.46,4454.0,158.68,158.69,158.42,158.46,4454.0
2019-07-29 13:10:00,158.46,158.48,158.38,158.42,7141.0,158.46,158.48,158.38,158.42,7141.0
2019-07-29 13:20:00,158.45,158.58,158.39,158.56,10510.0,158.45,158.58,158.39,158.56,10510.0
2019-07-29 13:30:00,158.63,158.74,158.63,158.71,4800.0,158.63,158.74,158.63,158.71,4800.0
2019-07-29 13:40:00,158.73,158.8,158.59,158.71,5704.0,158.73,158.8,158.59,158.71,5704.0
2019-07-29 13:50:00,158.7,158.74,158.46,158.5,5615.0,158.7,158.74,158.46,158.5,5615.0
2019-07-29 14:00:00,158.49,158.54,158.46,158.47,6176.0,158.49,158.54,158.46,158.47,6176.0
2019-07-29 14:10:00,158.52,158.63,158.49,158.63,5566.0,158.52,158.63,158.49,158.63,5566.0
2019-07-29 14:20:00,158.63,158.73,158.52,158.68,11256.0,158.63,158.73,158.52,158.68,11256.0
2019-07-29 14:30:00,158.69,158.69,158.36,158.43,5903.0,158.69,158.69,158.36,158.43,5903.0
2019-07-29 14:40:00,158.44,158.44,158.23,158.25,5116.0,158.44,158.44,158.23,158.25,5116.0
2019-07-29 14:50:00,158.25,158.46,158.25,158.46,11224.0,158.25,158.46,158.25,158.46,11224.0
2019-07-29 15:00:00,158.48,158.5,158.34,158.4,10054.0,158.48,158.5,158.34,158.4,10054.0
2019-07-29 15:10:00,158.42,158.54,158.39,158.53,7651.0,158.42,158.54,158.39,158.53,7651.0
2019-07-29 15:20:00,158.55,158.75,158.53,158.74,13157.0,158.55,158.75,158.53,158.74,13157.0
2019-07-29 15:30:00,158.77,159.09,158.76,159.09,15391.0,158.77,159.09,158.76,159.09,15391.0
2019-07-29 15:40:00,159.13,159.44,159.1,159.4,18690.0,159.13,159.44,159.1,159.4,18690.0
2019-07-29 15:50:00,159.4,159.52,159.24,159.33,55845.0,159.4,159.52,159.24,159.33,55845.0
2019-07-30 09:30:00,158.39,158.91,157.1,158.22,34154.0,158.39,158.91,157.1,158.22,34154.0
2019-07-30 09:40:00,158.38,159.43,158.36,159.43,8547.0,158.38,159.43,158.36,159.43,8547.0
2019-07-30 09:50:00,159.31,159.31,158.93,159.17,5087.0,159.31,159.31,158.93,159.17,5087.0
2019-07-30 10:00:00,158.93,159.2,158.78,158.78,4500.0,158.93,159.2,158.78,158.78,4500.0
2019-07-30 10:10:00,158.66,159.33,158.49,159.32,6446.0,158.66,159.33,158.49,159.32,6446.0
2019-07-30 10:20:00,159.32,159.83,159.32,159.8,6288.0,159.32,159.83,159.32,159.8,6288.0
2019-07-30 10:30:00,159.8,159.95,159.5,159.58,12218.0,159.8,159.95,159.5,159.58,12218.0
2019-07-30 10:40:00,159.59,159.74,159.44,159.65,5405.0,159.59,159.74,159.44,159.65,5405.0
2019-07-30 10:50:00,159.51,159.84,159.46,159.75,6622.0,159.51,159.84,159.46,159.75,6622.0
2019-07-30 11:00:00,159.79,160.79,159.78,160.67,46231.0,159.79,160.79,159.78,160.67,46231.0
2019-07-30 11:10:00,160.66,160.8,160.44,160.44,13534.0,160.66,160.8,160.44,160.44,13534.0
2019-07-30 11:20:00,160.42,160.45,160.11,160.23,5681.0,160.42,160.45,160.11,160.23,5681.0
2019-07-30 11:30:00,160.23,160.47,160.14,160.43,6663.0,160.23,160.47,160.14,160.43,6663.0
2019-07-30 11:40:00,160.36,160.36,160.14,160.3,4015.0,160.36,160.36,160.14,160.3,4015.0
2019-07-30 11:50:00,160.27,160.33,159.9,160.0,5065.0,160.27,160.33,159.9,160.0,5065.0
2019-07-30 12:00:00,160.0,160.14,159.97,160.14,5459.0,160.0,160.14,159.97,160.14,5459.0
2019-07-30 12:10:00,160.15,160.43,160.14,160.41,5687.0,160.15,160.43,160.14,160.41,5687.0
2019-07-30 12:20:00,160.41,160.46,160.13,160.23,8900.0,160.41,160.46,160.13,160.23,8900.0
2019-07-30 12:30:00,160.23,160.46,160.22,160.4,18168.0,160.23,160.46,160.22,160.4,18168.0
2019-07-30 12:40:00,160.41,160.66,160.41,160.57,8153.0,160.41,160.66,160.41,160.57,8153.0
2019-07-30 12:50:00,160.6,160.6,160.2,160.22,9230.0,160.6,160.6,160.2,160.22,9230.0
2019-07-30 13:00:00,160.28,160.6,160.16,160.54,8986.0,160.28,160.6,160.16,160.54,8986.0
2019-07-30 13:10:00,160.53,160.53,160.31,160.39,5900.0,160.53,160.53,160.31,160.39,5900.0
2019-07-30 13:20:00,160.37,160.53,160.25,160.27,74430.0,160.37,160.53,160.25,160.27,74430.0
2019-07-30 13:30:00,160.29,160.48,160.26,160.39,72874.0,160.29,160.48,160.26,160.39,72874.0
2019-07-30 13:40:00,160.31,160.77,160.31,160.77,107909.0,160.31,160.77,160.31,160.77,107909.0
2019-07-30 13:50:00,160.83,160.96,160.75,160.96,7500.0,160.83,160.96,160.75,160.96,7500.0
2019-07-30 14:00:00,160.96,161.07,160.9,160.9,16177.0,160.96,161.07,160.9,160.9,16177.0
2019-07-30 14:10:00,160.93,160.93,160.74,160.8,9112.0,160.93,160.93,160.74,160.8,9112.0
2019-07-30 14:20:00,160.77,160.94,160.74,160.91,9475.0,160.77,160.94,160.74,160.91,9475.0
2019-07-30 14:30:00,160.91,160.98,160.76,160.77,14443.0,160.91,160.98,160.76,160.77,14443.0
2019-07-30 14:40:00,160.81,160.84,160.66,160.82,9884.0,160.81,160.84,160.66,160.82,9884.0
2019-07-30 14:50:00,160.8,160.91,160.76,160.76,9624.0,160.8,160.91,160.76,160.76,9624.0
2019-07-30 15:00:00,160.79,160.85,160.67,160.7,12489.0,160.79,160.85,160.67,160.7,12489.0
2019-07-30 15:10:00,160.7,160.77,160.55,160.65,14556.0,160.7,160.77,160.55,160.65,14556.0
2019-07-30 15:20:00,160.6,160.64,160.49,160.54,16717.0,160.6,160.64,160.49,160.54,16717.0
2019-07-30 15:30:00,160.52,160.54,160.25,160.35,27677.0,160.52,160.54,160.25,160.35,27677.0
2019-07-30 15:40:00,160.36,160.4,160.17,160.33,33180.0,160.36,160.4,160.17,160.33,33180.0
2019-07-30 15:50:00,160.35,160.6,160.33,160.56,76626.0,160.35,160.6,160.33,160.56,76626.0
2019-07-31 09:30:00,160.28,160.53,159.19,160.0,25662.0,160.28,160.53,159.19,160.0,25662.0
2019-07-31 09:40:00,159.91,160.83,159.91,160.71,22283.0,159.91,160.83,159.91,160.71,22283.0
2019-07-31 09:50:00,160.75,160.83,160.23,160.79,20648.0,160.75,160.83,160.23,160.79,20648.0
2019-07-31 10:00:00,160.79,160.79,160.16,160.16,24093.0,160.79,160.79,160.16,160.16,24093.0
2019-07-31 10:10:00,160.16,160.41,159.64,159.88,8900.0,160.16,160.41,159.64,159.88,8900.0
2019-07-31 10:20:00,159.95,160.17,159.95,160.13,10282.0,159.95,160.17,159.95,160.13,10282.0
2019-07-31 10:30:00,160.22,160.27,159.87,160.04,6605.0,160.22,160.27,159.87,160.04,6605.0
2019-07-31 10:40:00,160.07,160.29,159.86,160.16,9594.0,160.07,160.29,159.86,160.16,9594.0
2019-07-31 10:50:00,160.15,160.39,160.1,160.25,9683.0,160.15,160.39,160.1,160.25,9683.0
2019-07-31 11:00:00,160.28,160.5,160.25,160.38,10057.0,160.28,160.5,160.25,160.38,10057.0
2019-07-31 11:10:00,160.38,160.62,160.26,160.53,8300.0,160.38,160.62,160.26,160.53,8300.0
2019-07-31 11:20:00,160.54,160.71,160.46,160.69,6079.0,160.54,160.71,160.46,160.69,6079.0
2019-07-31 11:30:00,160.65,160.71,160.29,160.39,5310.0,160.65,160.71,160.29,160.39,5310.0
2019-07-31 11:40:00,160.47,160.67,160.47,160.61,5307.0,160.47,160.67,160.47,160.61,5307.0
2019-07-31 11:50:00,160.61,160.89,160.61,160.85,24412.0,160.61,160.89,160.61,160.85,24412.0
2019-07-31 12:00:00,160.86,161.5,160.85,161.25,24014.0,160.86,161.5,160.85,161.25,24014.0
2019-07-31 12:10:00,161.24,161.51,161.16,161.49,6526.0,161.24,161.51,161.16,161.49,6526.0
2019-07-31 12:20:00,161.52,161.52,161.19,161.23,10046.0,161.52,161.52,161.19,161.23,10046.0
2019-07-31 12:30:00,161.19,161.19,161.0,161.13,10077.0,161.19,161.19,161.0,161.13,10077.0
2019-07-31 12:40:00,161.06,161.13,161.0,161.07,4564.0,161.06,161.13,161.0,161.07,4564.0
2019-07-31 12:50:00,161.03,161.07,160.89,161.01,4671.0,161.03,161.07,160.89,161.01,4671.0
2019-07-31 13:00:00,161.01,161.14,161.01,161.12,10264.0,161.01,161.14,161.01,161.12,10264.0
2019-07-31 13:10:00,161.16,161.18,160.92,160.94,8700.0,161.16,161.18,160.92,160.94,8700.0
2019-07-31 13:20:00,160.9,160.98,160.84,160.9,5560.0,160.9,160.98,160.84,160.9,5560.0
2019-07-31 13:30:00,160.9,160.98,160.84,160.9,9645.0,160.9,160.98,160.84,160.9,9645.0
2019-07-31 13:40:00,160.94,161.03,160.88,160.92,9113.0,160.94,161.03,160.88,160.92,9113.0
2019-07-31 13:50:00,160.91,160.94,160.73,160.91,8031.0,160.91,160.94,160.73,160.91,8031.0
2019-07-31 14:00:00,160.91,161.01,160.43,160.75,31028.0,160.91,161.01,160.43,160.75,31028.0
2019-07-31 14:10:00,160.66,161.1,160.66,160.79,21059.0,160.66,161.1,160.66,160.79,21059.0
2019-07-31 14:20:00,160.74,160.85,160.61,160.75,14318.0,160.74,160.85,160.61,160.75,14318.0
2019-07-31 14:30:00,160.79,160.89,160.31,160.34,34196.0,160.79,160.89,160.31,160.34,34196.0
2019-07-31 14:40:00,160.24,160.34,159.01,159.1,25969.0,160.24,160.34,159.01,159.1,25969.0
2019-07-31 14:50:00,159.11,159.55,157.91,159.53,17668.0,159.11,159.55,157.91,159.53,17668.0
2019-07-31 15:00:00,159.5,160.04,159.14,159.67,21345.0,159.5,160.04,159.14,159.67,21345.0
2019-07-31 15:10:00,159.7,159.7,159.03,159.68,19417.0,159.7,159.7,159.03,159.68,19417.0
2019-07-31 15:20:00,159.65,159.85,159.52,159.84,13023.0,159.65,159.85,159.52,159.84,13023.0
2019-07-31 15:30:00,159.79,159.92,159.53,159.82,15796.0,159.79,159.92,159.53,159.82,15796.0
2019-07-31 15:40:00,159.86,159.9,159.51,159.56,25755.0,159.86,159.9,159.51,159.56,25755.0
2019-07-31 15:50:00,159.53,159.53,159.06,159.06,76047.0,159.53,159.53,159.06,159.06,76047.0
2019-08-01 09:30:00,159.73,159.91,159.0,159.33,14780.0,159.73,159.91,159.0,159.33,14780.0
2019-08-01 09:40:00,159.4,159.99,159.39,159.99,6148.0,159.4,159.99,159.39,159.99,6148.0
2019-08-01 09:50:00,160.03,160.03,159.62,159.81,5557.0,160.03,160.03,159.62,159.81,5557.0
2019-08-01 10:00:00,159.86,160.02,159.36,159.63,10663.0,159.86,160.02,159.36,159.63,10663.0
2019-08-01 10:10:00,159.59,159.68,159.36,159.55,10235.0,159.59,159.68,159.36,159.55,10235.0
2019-08-01 10:20:00,159.61,160.28,159.6,160.28,5200.0,159.61,160.28,159.6,160.28,5200.0
2019-08-01 10:30:00,160.28,160.47,159.98,159.98,8261.0,160.28,160.47,159.98,159.98,8261.0
2019-08-01 10:40:00,160.0,160.24,160.0,160.09,2816.0,160.0,160.24,160.0,160.09,2816.0
2019-08-01 10:50:00,160.08,160.39,160.08,160.22,6982.0,160.08,160.39,160.08,160.22,6982.0
2019-08-01 11:00:00,160.21,160.37,159.78,159.89,7640.0,160.21,160.37,159.78,159.89,7640.0
2019-08-01 11:10:00,160.02,160.2,159.76,160.2,6001.0,160.02,160.2,159.76,160.2,6001.0
2019-08-01 11:20:00,160.24,160.75,160.23,160.68,11971.0,160.24,160.75,160.23,160.68,11971.0
2019-08-01 11:30:00,160.63,160.73,160.45,160.56,8682.0,160.63,160.73,160.45,160.56,8682.0
2019-08-01 11:40:00,160.66,160.88,160.58,160.68,11209.0,160.66,160.88,160.58,160.68,11209.0
2019-08-01 11:50:00,160.66,160.75,160.34,160.41,6301.0,160.66,160.75,160.34,160.41,6301.0
2019-08-01 12:00:00,160.41,160.66,160.41,160.49,15000.0,160.41,160.66,160.41,160.49,15000.0
2019-08-01 12:10:00,160.49,160.66,160.45,160.64,5000.0,160.49,160.66,160.45,160.64,5000.0
2019-08-01 12:20:00,160.69,160.77,160.64,160.67,5645.0,160.69,160.77,160.64,160.67,5645.0
2019-08-01 12:30:00,160.69,160.71,160.51,160.64,3525.0,160.69,160.71,160.51,160.64,3525.0
2019-08-01 12:40:00,160.7,160.84,160.6,160.6,4850.0,160.7,160.84,160.6,160.6,4850.0
2019-08-01 12:50:00,160.56,160.78,160.51,160.77,5788.0,160.56,160.78,160.51,160.77,5788.0
2019-08-01 13:00:00,160.7,160.79,160.63,160.63,7493.0,160.7,160.79,160.63,160.63,7493.0
2019-08-01 13:10:00,160.66,160.78,160.65,160.77,5037.0,160.66,160.78,160.65,160.77,5037.0
2019-08-01 13:20:00,160.73,160.8,159.3,159.38,13732.0,160.73,160.8,159.3,159.38,13732.0
2019-08-01 13:30:00,159.4,159.89,158.98,158.99,7391.0,159.4,159.89,158.98,158.99,7391.0
2019-08-01 13:40:00,159.14,159.51,158.53,158.94,11360.0,159.14,159.51,158.53,158.94,11360.0
2019-08-01 13:50:00,158.93,159.03,158.35,158.89,7841.0,158.93,159.03,158.35,158.89,7841.0
2019-08-01 14:00:00,158.82,158.82,158.0,158.11,13078.0,158.82,158.82,158.0,158.11,13078.0
2019-08-01 14:10:00,158.11,158.11,157.66,157.97,20684.0,158.11,158.11,157.66,157.97,20684.0
2019-08-01 14:20:00,157.97,157.97,157.28,157.83,10168.0,157.97,157.97,157.28,157.83,10168.0
2019-08-01 14:30:00,157.75,157.86,157.32,157.56,4082.0,157.75,157.86,157.32,157.56,4082.0
2019-08-01 14:40:00,157.59,158.25,157.37,158.25,3725.0,157.59,158.25,157.37,158.25,3725.0
2019-08-01 14:50:00,158.23,158.42,158.03,158.11,4688.0,158.23,158.42,158.03,158.11,4688.0
2019-08-01 15:00:00,158.33,158.37,158.05,158.24,5745.0,158.33,158.37,158.05,158.24,5745.0
2019-08-01 15:10:00,158.16,158.82,158.06,158.82,6561.0,158.16,158.82,158.06,158.82,6561.0
2019-08-01 15:20:00,158.75,158.89,158.6,158.73,12033.0,158.75,158.89,158.6,158.73,12033.0
2019-08-01 15:30:00,158.64,158.82,158.38,158.74,14447.0,158.64,158.82,158.38,158.74,14447.0
2019-08-01 15:40:00,158.75,158.76,158.31,158.31,16882.0,158.75,158.76,158.31,158.31,16882.0
2019-08-01 15:50:00,158.16,158.49,158.02,158.19,59048.0,158.16,158.49,158.02,158.19,59048.0
2019-08-02 09:30:00,157.97,157.97,157.03,157.65,13185.0,157.97,157.97,157.03,157.65,13185.0
2019-08-02 09:40:00,157.78,157.83,156.9,156.92,12054.0,157.78,157.83,156.9,156.92,12054.0
2019-08-02 09:50:00,157.08,157.26,156.81,157.15,6943.0,157.08,157.26,156.81,157.15,6943.0
2019-08-02 10:00:00,157.16,157.44,156.73,156.75,8592.0,157.16,157.44,156.73,156.75,8592.0
2019-08-02 10:10:00,156.71,157.27,156.5,156.87,8513.0,156.71,157.27,156.5,156.87,8513.0
2019-08-02 10:20:00,156.88,156.97,156.6,156.69,10586.0,156.88,156.97,156.6,156.69,10586.0
2019-08-02 10:30:00,156.68,156.68,155.71,155.94,31948.0,156.68,156.68,155.71,155.94,31948.0
2019-08-02 10:40:00,155.85,156.16,155.67,156.16,9936.0,155.85,156.16,155.67,156.16,9936.0
2019-08-02 10:50:00,156.09,156.66,155.84,156.46,26288.0,156.09,156.66,155.84,156.46,26288.0
2019-08-02 11:00:00,156.39,156.51,156.17,156.51,9625.0,156.39,156.51,156.17,156.51,9625.0
2019-08-02 11:10:00,156.51,156.93,156.44,156.87,6971.0,156.51,156.93,156.44,156.87,6971.0
2019-08-02 11:20:00,156.77,156.88,156.62,156.74,7339.0,156.77,156.88,156.62,156.74,7339.0
2019-08-02 11:30:00,156.79,157.03,156.79,156.97,18666.0,156.79,157.03,156.79,156.97,18666.0
2019-08-02 11:40:00,156.93,157.43,156.9,157.43,7273.0,156.93,157.43,156.9,157.43,7273.0
2019-08-02 11:50:00,157.52,157.64,157.14,157.64,9811.0,157.52,157.64,157.14,157.64,9811.0
2019-08-02 12:00:00,157.66,157.76,157.5,157.72,9118.0,157.66,157.76,157.5,157.72,9118.0
2019-08-02 12:10:00,157.78,157.87,157.48,157.55,15556.0,157.78,157.87,157.48,157.55,15556.0
2019-08-02 12:20:00,157.55,157.55,157.3,157.48,14101.0,157.55,157.55,157.3,157.48,14101.0
2019-08-02 12:30:00,157.53,157.53,157.22,157.25,3209.0,157.53,157.53,157.22,157.25,3209.0
2019-08-02 12:40:00,157.22,157.25,156.94,156.94,7403.0,157.22,157.25,156.94,156.94,7403.0
2019-08-02 12:50:00,156.92,157.12,156.66,156.66,7506.0,156.92,157.12,156.66,156.66,7506.0
2019-08-02 13:00:00,156.68,156.68,156.24,156.31,3359.0,156.68,156.68,156.24,156.31,3359.0
2019-08-02 13:10:00,156.42,156.42,156.23,156.36,6549.0,156.42,156.42,156.23,156.36,6549.0
2019-08-02 13:20:00,156.3,156.59,156.3,156.53,5796.0,156.3,156.59,156.3,156.53,5796.0
2019-08-02 13:30:00,156.44,156.51,156.32,156.5,4714.0,156.44,156.51,156.32,156.5,4714.0
2019-08-02 13:40:00,156.47,156.69,156.24,156.25,7780.0,156.47,156.69,156.24,156.25,7780.0
2019-08-02 13:50:00,156.28,156.58,156.09,156.47,9077.0,156.28,156.58,156.09,156.47,9077.0
2019-08-02 14:00:00,156.43,156.88,156.27,156.81,6517.0,156.43,156.88,156.27,156.81,6517.0
2019-08-02 14:10:00,156.87,156.99,156.74,156.82,4459.0,156.87,156.99,156.74,156.82,4459.0
2019-08-02 14:20:00,156.83,157.26,156.83,157.05,5411.0,156.83,157.26,156.83,157.05,5411.0
2019-08-02 14:30:00,157.03,157.11,156.56,156.62,21973.0,157.03,157.11,156.56,156.62,21973.0
2019-08-02 14:40:00,156.56,156.66,156.34,156.46,13009.0,156.56,156.66,156.34,156.46,13009.0
2019-08-02 14:50:00,156.49,156.52,156.23,156.52,10962.0,156.49,156.52,156.23,156.52,10962.0
2019-08-02 15:00:00,156.47,156.64,156.38,156.53,16101.0,156.47,156.64,156.38,156.53,16101.0
2019-08-02 15:10:00,156.5,156.53,156.34,156.34,12762.0,156.5,156.53,156.34,156.34,12762.0
2019-08-02 15:20:00,156.38,157.03,156.38,156.95,16208.0,156.38,157.03,156.38,156.95,16208.0
2019-08-02 15:30:00,156.92,157.45,156.8,157.13,38990.0,156.92,157.45,156.8,157.13,38990.0
2019-08-02 15:40:00,157.17,157.2,156.9,156.91,25105.0,157.17,157.2,156.9,156.91,25105.0
2019-08-02 15:50:00,156.91,157.25,156.65,157.14,91382.0,156.91,157.25,156.65,157.14,91382.0
2019-08-05 09:30:00,155.17,155.17,151.11,154.1,17497.0,155.17,155.17,151.11,154.1,17497.0
2019-08-05 09:40:00,154.08,154.82,153.98,154.0,4523.0,154.08,154.82,153.98,154.0,4523.0
2019-08-05 09:50:00,153.9,154.69,153.89,154.62,7604.0,153.9,154.69,153.89,154.62,7604.0
2019-08-05 10:00:00,154.52,154.61,153.83,153.86,12175.0,154.52,154.61,153.83,153.86,12175.0
2019-08-05 10:10:00,153.74,154.0,153.23,153.23,11425.0,153.74,154.0,153.23,153.23,11425.0
2019-08-05 10:20:00,153.06,153.87,152.96,153.86,12042.0,153.06,153.87,152.96,153.86,12042.0
2019-08-05 10:30:00,153.75,153.95,153.53,153.62,9570.0,153.75,153.95,153.53,153.62,9570.0
2019-08-05 10:40:00,153.66,153.67,153.15,153.47,9502.0,153.66,153.67,153.15,153.47,9502.0
2019-08-05 10:50:00,153.39,153.62,153.28,153.55,7660.0,153.39,153.62,153.28,153.55,7660.0
2019-08-05 11:00:00,153.5,153.65,153.16,153.46,13405.0,153.5,153.65,153.16,153.46,13405.0
2019-08-05 11:10:00,153.43,154.12,153.43,154.03,4717.0,153.43,154.12,153.43,154.03,4717.0
2019-08-05 11:20:00,154.11,154.17,153.72,153.75,7381.0,154.11,154.17,153.72,153.75,7381.0
2019-08-05 11:30:00,153.8,153.8,153.31,153.31,10915.0,153.8,153.8,153.31,153.31,10915.0
2019-08-05 11:40:00,153.35,153.74,153.32,153.68,7386.0,153.35,153.74,153.32,153.68,7386.0
2019-08-05 11:50:00,153.74,153.74,153.21,153.22,5500.0,153.74,153.74,153.21,153.22,5500.0
2019-08-05 12:00:00,153.2,153.24,152.89,152.92,21350.0,153.2,153.24,152.89,152.92,21350.0
2019-08-05 12:10:00,152.98,153.11,152.84,152.96,6780.0,152.98,153.11,152.84,152.96,6780.0
2019-08-05 12:20:00,152.97,153.08,152.4,152.44,14328.0,152.97,153.08,152.4,152.44,14328.0
2019-08-05 12:30:00,152.52,152.93,152.46,152.65,6021.0,152.52,152.93,152.46,152.65,6021.0
2019-08-05 12:40:00,152.7,152.73,152.16,152.19,7521.0,152.7,152.73,152.16,152.19,7521.0
2019-08-05 12:50:00,152.25,152.59,152.11,152.17,7610.0,152.25,152.59,152.11,152.17,7610.0
2019-08-05 13:00:00,152.15,152.73,152.12,152.56,5150.0,152.15,152.73,152.12,152.56,5150.0
2019-08-05 13:10:00,152.75,152.85,152.55,152.65,3510.0,152.75,152.85,152.55,152.65,3510.0
2019-08-05 13:20:00,152.66,152.77,152.43,152.43,6579.0,152.66,152.77,152.43,152.43,6579.0
2019-08-05 13:30:00,152.5,152.99,152.45,152.95,12933.0,152.5,152.99,152.45,152.95,12933.0
2019-08-05 13:40:00,152.98,152.98,152.15,152.2,15193.0,152.98,152.98,152.15,152.2,15193.0
2019-08-05 13:50:00,152.21,152.36,152.07,152.14,11787.0,152.21,152.36,152.07,152.14,11787.0
2019-08-05 14:00:00,152.23,152.28,152.02,152.04,8141.0,152.23,152.28,152.02,152.04,8141.0
2019-08-05 14:10:00,152.0,152.09,151.87,152.06,14832.0,152.0,152.09,151.87,152.06,14832.0
2019-08-05 14:20:00,152.11,152.18,151.39,151.51,12100.0,152.11,152.18,151.39,151.51,12100.0
2019-08-05 14:30:00,151.56,151.64,151.29,151.29,7520.0,151.56,151.64,151.29,151.29,7520.0
2019-08-05 14:40:00,151.34,151.36,150.85,151.22,19892.0,151.34,151.36,150.85,151.22,19892.0
2019-08-05 14:50:00,151.12,151.41,151.0,151.23,19188.0,151.12,151.41,151.0,151.23,19188.0
2019-08-05 15:00:00,151.36,151.49,150.67,150.77,16238.0,151.36,151.49,150.67,150.77,16238.0
2019-08-05 15:10:00,150.84,151.73,150.76,151.69,21967.0,150.84,151.73,150.76,151.69,21967.0
2019-08-05 15:20:00,151.74,151.9,151.48,151.55,15729.0,151.74,151.9,151.48,151.55,15729.0
2019-08-05 15:30:00,151.42,152.23,151.08,152.04,30107.0,151.42,152.23,151.08,152.04,30107.0
2019-08-05 15:40:00,152.09,152.42,151.75,152.03,542851.0,152.09,152.42,151.75,152.03,542851.0
2019-08-05 15:50:00,152.0,152.1,151.39,151.79,89732.0,152.0,152.1,151.39,151.79,89732.0
2019-08-06 09:30:00,152.66,154.18,151.85,152.3,22288.0,152.66,154.18,151.85,152.3,22288.0
2019-08-06 09:40:00,152.51,153.6,152.51,153.3,15568.0,152.51,153.6,152.51,153.3,15568.0
2019-08-06 09:50:00,153.34,153.8,153.03,153.77,15819.0,153.34,153.8,153.03,153.77,15819.0
2019-08-06 10:00:00,153.78,154.08,153.64,153.68,15168.0,153.78,154.08,153.64,153.68,15168.0
2019-08-06 10:10:00,153.49,153.6,152.88,152.99,8450.0,153.49,153.6,152.88,152.99,8450.0
2019-08-06 10:20:00,153.03,153.54,152.89,153.36,6932.0,153.03,153.54,152.89,153.36,6932.0
2019-08-06 10:30:00,153.25,153.75,153.23,153.75,5242.0,153.25,153.75,153.23,153.75,5242.0
2019-08-06 10:40:00,153.79,153.94,153.31,153.31,4822.0,153.79,153.94,153.31,153.31,4822.0
2019-08-06 10:50:00,153.05,153.26,152.92,152.92,10835.0,153.05,153.26,152.92,152.92,10835.0
2019-08-06 11:00:00,152.95,153.18,152.8,153.03,22077.0,152.95,153.18,152.8,153.03,22077.0
2019-08-06 11:10:00,152.94,153.09,152.76,152.76,6121.0,152.94,153.09,152.76,152.76,6121.0
2019-08-06 11:20:00,152.82,153.36,152.75,153.3,8066.0,152.82,153.36,152.75,153.3,8066.0
2019-08-06 11:30:00,153.36,153.42,152.98,153.14,4556.0,153.36,153.42,152.98,153.14,4556.0
2019-08-06 11:40:00,153.25,153.69,153.24,153.69,14160.0,153.25,153.69,153.24,153.69,14160.0
2019-08-06 11:50:00,153.72,153.73,153.4,153.64,5084.0,153.72,153.73,153.4,153.64,5084.0
2019-08-06 12:00:00,153.79,154.06,153.49,153.61,2966.0,153.79,154.06,153.49,153.61,2966.0
2019-08-06 12:10:00,153.66,153.79,153.43,153.58,4618.0,153.66,153.79,153.43,153.58,4618.0
2019-08-06 12:20:00,153.57,153.58,153.35,153.45,5781.0,153.57,153.58,153.35,153.45,5781.0
2019-08-06 12:30:00,153.45,153.7,153.39,153.68,3500.0,153.45,153.7,153.39,153.68,3500.0
2019-08-06 12:40:00,153.65,153.72,153.45,153.45,4431.0,153.65,153.72,153.45,153.45,4431.0
2019-08-06 12:50:00,153.44,153.53,153.3,153.37,7154.0,153.44,153.53,153.3,153.37,7154.0
2019-08-06 13:00:00,153.43,153.78,153.43,153.75,22926.0,153.43,153.78,153.43,153.75,22926.0
2019-08-06 13:10:00,153.72,153.86,153.66,153.74,4400.0,153.72,153.86,153.66,153.74,4400.0
2019-08-06 13:20:00,153.8,154.09,153.78,153.81,3508.0,153.8,154.09,153.78,153.81,3508.0
2019-08-06 13:30:00,153.91,154.04,153.79,154.04,3237.0,153.91,154.04,153.79,154.04,3237.0
2019-08-06 13:40:00,154.06,154.13,153.95,154.13,4043.0,154.06,154.13,153.95,154.13,4043.0
2019-08-06 13:50:00,154.16,154.21,154.0,154.03,3534.0,154.16,154.21,154.0,154.03,3534.0
2019-08-06 14:00:00,154.02,154.07,153.73,153.73,5316.0,154.02,154.07,153.73,153.73,5316.0
2019-08-06 14:10:00,153.78,154.39,153.78,154.39,2379.0,153.78,154.39,153.78,154.39,2379.0
2019-08-06 14:20:00,154.45,154.51,154.27,154.38,3415.0,154.45,154.51,154.27,154.38,3415.0
2019-08-06 14:30:00,154.41,154.57,154.34,154.37,14032.0,154.41,154.57,154.34,154.37,14032.0
2019-08-06 14:40:00,154.36,154.5,154.29,154.32,11317.0,154.36,154.5,154.29,154.32,11317.0
2019-08-06 14:50:00,154.33,154.43,154.19,154.26,6712.0,154.33,154.43,154.19,154.26,6712.0
2019-08-06 15:00:00,154.26,154.45,154.16,154.3,8976.0,154.26,154.45,154.16,154.3,8976.0
2019-08-06 15:10:00,154.27,154.54,154.14,154.48,10070.0,154.27,154.54,154.14,154.48,10070.0
2019-08-06 15:20:00,154.47,154.62,154.35,154.53,13218.0,154.47,154.62,154.35,154.53,13218.0
2019-08-06 15:30:00,154.51,154.66,154.33,154.64,10494.0,154.51,154.66,154.33,154.64,10494.0
2019-08-06 15:40:00,154.63,154.72,154.52,154.67,37727.0,154.63,154.72,154.52,154.67,37727.0
2019-08-06 15:50:00,154.67,154.81,154.39,154.47,123040.0,154.67,154.81,154.39,154.47,123040.0
2019-08-07 09:30:00,152.99,155.72,152.61,153.26,10820.0,152.99,155.72,152.61,153.26,10820.0
2019-08-07 09:40:00,153.41,153.42,151.27,151.97,12387.0,153.41,153.42,151.27,151.97,12387.0
2019-08-07 09:50:00,151.57,152.36,151.44,152.33,10166.0,151.57,152.36,151.44,152.33,10166.0
2019-08-07 10:00:00,152.26,153.14,152.06,153.14,10700.0,152.26,153.14,152.06,153.14,10700.0
2019-08-07 10:10:00,153.21,153.56,152.86,153.46,7937.0,153.21,153.56,152.86,153.46,7937.0
2019-08-07 10:20:00,153.37,153.5,152.82,153.37,9087.0,153.37,153.5,152.82,153.37,9087.0
2019-08-07 10:30:00,153.56,154.25,153.51,154.25,6711.0,153.56,154.25,153.51,154.25,6711.0
2019-08-07 10:40:00,154.12,154.44,153.95,154.35,12489.0,154.12,154.44,153.95,154.35,12489.0
2019-08-07 10:50:00,154.33,154.7,154.16,154.27,8823.0,154.33,154.7,154.16,154.27,8823.0
2019-08-07 11:00:00,154.22,154.35,153.75,154.13,7195.0,154.22,154.35,153.75,154.13,7195.0
2019-08-07 11:10:00,154.01,154.49,153.8,154.02,6965.0,154.01,154.49,153.8,154.02,6965.0
2019-08-07 11:20:00,153.97,154.07,153.56,153.69,7008.0,153.97,154.07,153.56,153.69,7008.0
2019-08-07 11:30:00,153.72,153.72,153.27,153.59,13201.0,153.72,153.72,153.27,153.59,13201.0
2019-08-07 11:40:00,153.6,153.7,153.2,153.55,47661.0,153.6,153.7,153.2,153.55,47661.0
2019-08-07 11:50:00,153.46,154.0,153.3,153.72,20295.0,153.46,154.0,153.3,153.72,20295.0
2019-08-07 12:00:00,153.66,153.79,153.2,153.49,39383.0,153.66,153.79,153.2,153.49,39383.0
2019-08-07 12:10:00,153.51,154.04,153.46,153.83,6508.0,153.51,154.04,153.46,153.83,6508.0
2019-08-07 12:20:00,153.73,153.93,153.45,153.93,8600.0,153.73,153.93,153.45,153.93,8600.0
2019-08-07 12:30:00,153.87,154.36,153.87,154.36,4790.0,153.87,154.36,153.87,154.36,4790.0
2019-08-07 12:40:00,154.28,154.79,154.28,154.44,7860.0,154.28,154.79,154.28,154.44,7860.0
2019-08-07 12:50:00,154.51,154.81,154.48,154.62,12445.0,154.51,154.81,154.48,154.62,12445.0
2019-08-07 13:00:00,154.66,154.72,154.46,154.62,12946.0,154.66,154.72,154.46,154.62,12946.0
2019-08-07 13:10:00,154.58,154.84,154.45,154.84,16665.0,154.58,154.84,154.45,154.84,16665.0
2019-08-07 13:20:00,154.83,154.99,154.68,154.95,17975.0,154.83,154.99,154.68,154.95,17975.0
2019-08-07 13:30:00,155.0,155.63,155.0,155.52,9661.0,155.0,155.63,155.0,155.52,9661.0
2019-08-07 13:40:00,155.58,155.74,155.34,155.38,12719.0,155.58,155.74,155.34,155.38,12719.0
2019-08-07 13:50:00,155.44,155.6,155.01,155.01,11306.0,155.44,155.6,155.01,155.01,11306.0
2019-08-07 14:00:00,154.93,155.38,154.92,155.38,8500.0,154.93,155.38,154.92,155.38,8500.0
2019-08-07 14:10:00,155.43,155.43,154.38,154.49,16946.0,155.43,155.43,154.38,154.49,16946.0
2019-08-07 14:20:00,154.43,155.03,154.28,155.03,8907.0,154.43,155.03,154.28,155.03,8907.0
2019-08-07 14:30:00,155.02,155.11,154.78,154.84,9941.0,155.02,155.11,154.78,154.84,9941.0
2019-08-07 14:40:00,154.79,155.58,154.79,155.38,9873.0,154.79,155.58,154.79,155.38,9873.0
2019-08-07 14:50:00,155.36,155.62,155.34,155.52,9041.0,155.36,155.62,155.34,155.52,9041.0
2019-08-07 15:00:00,155.55,155.62,155.16,155.16,50022.0,155.55,155.62,155.16,155.16,50022.0
2019-08-07 15:10:00,155.18,155.38,155.0,155.38,10680.0,155.18,155.38,155.0,155.38,10680.0
2019-08-07 15:20:00,155.54,155.6,155.36,155.58,12727.0,155.54,155.6,155.36,155.58,12727.0
2019-08-07 15:30:00,155.6,155.65,155.39,155.56,23918.0,155.6,155.65,155.39,155.56,23918.0
2019-08-07 15:40:00,155.53,155.53,155.18,155.3,23624.0,155.53,155.53,155.18,155.3,23624.0
2019-08-07 15:50:00,155.28,155.68,154.88,155.14,138837.0,155.28,155.68,154.88,155.14,138837.0
2019-08-08 09:30:00,156.26,157.13,155.42,156.48,15222.0,156.26,157.13,155.42,156.48,15222.0
2019-08-08 09:40:00,156.58,156.92,156.15,156.65,9035.0,156.58,156.92,156.15,156.65,9035.0
2019-08-08 09:50:00,156.55,156.89,156.23,156.81,7074.0,156.55,156.89,156.23,156.81,7074.0
2019-08-08 10:00:00,156.9,157.08,156.6,157.0,9060.0,156.9,157.08,156.6,157.0,9060.0
2019-08-08 10:10:00,157.07,157.07,156.47,156.68,12329.0,157.07,157.07,156.47,156.68,12329.0
2019-08-08 10:20:00,156.65,156.75,156.43,156.75,37481.0,156.65,156.75,156.43,156.75,37481.0
2019-08-08 10:30:00,156.7,156.87,156.4,156.6,60195.0,156.7,156.87,156.4,156.6,60195.0
2019-08-08 10:40:00,156.63,157.02,156.6,156.87,5463.0,156.63,157.02,156.6,156.87,5463.0
2019-08-08 10:50:00,156.85,157.11,156.67,157.01,15537.0,156.85,157.11,156.67,157.01,15537.0
2019-08-08 11:00:00,156.99,157.31,156.85,157.02,8265.0,156.99,157.31,156.85,157.02,8265.0
2019-08-08 11:10:00,157.06,157.62,157.06,157.62,3251.0,157.06,157.62,157.06,157.62,3251.0
2019-08-08 11:20:00,157.68,157.88,157.63,157.73,10545.0,157.68,157.88,157.63,157.73,10545.0
2019-08-08 11:30:00,157.75,158.0,157.65,158.0,4925.0,157.75,158.0,157.65,158.0,4925.0
2019-08-08 11:40:00,158.01,158.39,158.01,158.11,5184.0,158.01,158.39,158.01,158.11,5184.0
2019-08-08 11:50:00,158.09,158.3,158.09,158.15,25744.0,158.09,158.3,158.09,158.15,25744.0
2019-08-08 12:00:00,158.16,158.2,157.96,158.09,5381.0,158.16,158.2,157.96,158.09,5381.0
2019-08-08 12:10:00,158.14,158.23,157.82,158.22,8698.0,158.14,158.23,157.82,158.22,8698.0
2019-08-08 12:20:00,158.18,158.39,158.08,158.2,4508.0,158.18,158.39,158.08,158.2,4508.0
2019-08-08 12:30:00,158.26,158.34,158.04,158.1,6193.0,158.26,158.34,158.04,158.1,6193.0
2019-08-08 12:40:00,158.02,158.35,158.02,158.3,3736.0,158.02,158.35,158.02,158.3,3736.0
2019-08-08 12:50:00,158.35,158.39,158.23,158.33,26777.0,158.35,158.39,158.23,158.33,26777.0
2019-08-08 13:00:00,158.33,158.4,158.2,158.25,17294.0,158.33,158.4,158.2,158.25,17294.0
2019-08-08 13:10:00,158.24,158.53,158.23,158.38,4303.0,158.24,158.53,158.23,158.38,4303.0
2019-08-08 13:20:00,158.31,158.58,158.26,158.26,3830.0,158.31,158.58,158.26,158.26,3830.0
2019-08-08 13:30:00,158.26,158.43,158.25,158.43,2850.0,158.26,158.43,158.25,158.43,2850.0
2019-08-08 13:40:00,158.48,158.51,158.27,158.44,8101.0,158.48,158.51,158.27,158.44,8101.0
2019-08-08 13:50:00,158.44,158.53,158.41,158.46,6475.0,158.44,158.53,158.41,158.46,6475.0
2019-08-08 14:00:00,158.41,158.41,157.96,157.96,4902.0,158.41,158.41,157.96,157.96,4902.0
2019-08-08 14:10:00,158.04,158.32,158.01,158.11,8197.0,158.04,158.32,158.01,158.11,8197.0
2019-08-08 14:20:00,158.15,158.2,158.12,158.12,3013.0,158.15,158.2,158.12,158.12,3013.0
2019-08-08 14:30:00,158.14,158.28,158.02,158.2,9130.0,158.14,158.28,158.02,158.2,9130.0
2019-08-08 14:40:00,158.23,158.26,157.91,157.91,11611.0,158.23,158.26,157.91,157.91,11611.0
2019-08-08 14:50:00,157.98,158.3,157.97,157.97,11907.0,157.98,158.3,157.97,157.97,11907.0
2019-08-08 15:00:00,158.02,158.26,158.02,158.21,7243.0,158.02,158.26,158.02,158.21,7243.0
2019-08-08 15:10:00,158.17,158.21,157.98,158.16,6794.0,158.17,158.21,157.98,158.16,6794.0
2019-08-08 15:20:00,158.15,158.25,158.06,158.22,11507.0,158.15,158.25,158.06,158.22,11507.0
2019-08-08 15:30:00,158.2,158.27,158.16,158.24,25194.0,158.2,158.27,158.16,158.24,25194.0
2019-08-08 15:40:00,158.25,158.35,158.07,158.18,52012.0,158.25,158.35,158.07,158.18,52012.0
2019-08-08 15:50:00,158.15,158.35,157.87,158.1,97400.0,158.15,158.35,157.87,158.1,97400.0
2019-08-09 09:30:00,157.21,157.43,154.9,155.11,120166.0,157.21,157.43,154.9,155.11,120166.0
2019-08-09 09:40:00,155.12,156.75,155.06,156.73,47947.0,155.12,156.75,155.06,156.73,47947.0
2019-08-09 09:50:00,156.81,157.33,156.45,157.13,56082.0,156.81,157.33,156.45,157.13,56082.0
2019-08-09 10:00:00,157.04,157.27,156.39,156.39,26401.0,157.04,157.27,156.39,156.39,26401.0
2019-08-09 10:10:00,156.48,156.8,156.15,156.56,11233.0,156.48,156.8,156.15,156.56,11233.0
2019-08-09 10:20:00,156.47,156.6,156.04,156.21,24600.0,156.47,156.6,156.04,156.21,24600.0
2019-08-09 10:30:00,156.27,156.44,156.0,156.1,9190.0,156.27,156.44,156.0,156.1,9190.0
2019-08-09 10:40:00,156.08,156.28,156.0,156.17,14373.0,156.08,156.28,156.0,156.17,14373.0
2019-08-09 10:50:00,156.23,156.54,156.17,156.42,9162.0,156.23,156.54,156.17,156.42,9162.0
2019-08-09 11:00:00,156.43,156.5,156.18,156.2,7915.0,156.43,156.5,156.18,156.2,7915.0
2019-08-09 11:10:00,156.14,156.32,156.0,156.08,11524.0,156.14,156.32,156.0,156.08,11524.0
2019-08-09 11:20:00,156.05,156.07,155.69,155.75,38082.0,156.05,156.07,155.69,155.75,38082.0
2019-08-09 11:30:00,155.7,155.97,155.59,155.6,19793.0,155.7,155.97,155.59,155.6,19793.0
2019-08-09 11:40:00,155.54,155.8,155.52,155.74,12192.0,155.54,155.8,155.52,155.74,12192.0
2019-08-09 11:50:00,155.73,155.81,155.25,155.31,8201.0,155.73,155.81,155.25,155.31,8201.0
2019-08-09 12:00:00,155.38,156.08,155.33,155.99,31424.0,155.38,156.08,155.33,155.99,31424.0
2019-08-09 12:10:00,155.99,156.1,155.59,155.79,70371.0,155.99,156.1,155.59,155.79,70371.0
2019-08-09 12:20:00,155.79,156.12,155.76,155.95,16652.0,155.79,156.12,155.76,155.95,16652.0
2019-08-09 12:30:00,155.94,156.01,155.58,155.87,52376.0,155.94,156.01,155.58,155.87,52376.0
2019-08-09 12:40:00,155.87,155.88,155.56,155.72,71212.0,155.87,155.88,155.56,155.72,71212.0
2019-08-09 12:50:00,155.7,156.48,155.66,155.67,72058.0,155.7,156.48,155.66,155.67,72058.0
2019-08-09 13:00:00,155.72,155.91,155.46,155.56,53967.0,155.72,155.91,155.46,155.56,53967.0
2019-08-09 13:10:00,155.48,155.75,155.41,155.6,37481.0,155.48,155.75,155.41,155.6,37481.0
2019-08-09 13:20:00,155.59,155.84,155.47,155.63,116023.0,155.59,155.84,155.47,155.63,116023.0
2019-08-09 13:30:00,155.65,155.95,155.54,155.76,75782.0,155.65,155.95,155.54,155.76,75782.0
2019-08-09 13:40:00,155.73,155.75,155.5,155.65,51098.0,155.73,155.75,155.5,155.65,51098.0
2019-08-09 13:50:00,155.59,155.78,155.44,155.68,23221.0,155.59,155.78,155.44,155.68,23221.0
2019-08-09 14:00:00,155.71,155.92,155.64,155.86,13217.0,155.71,155.92,155.64,155.86,13217.0
2019-08-09 14:10:00,155.86,155.87,155.74,155.8,9598.0,155.86,155.87,155.74,155.8,9598.0
2019-08-09 14:20:00,155.81,156.23,155.74,155.96,36885.0,155.81,156.23,155.74,155.96,36885.0
2019-08-09 14:30:00,155.94,156.22,155.93,156.14,39101.0,155.94,156.22,155.93,156.14,39101.0
2019-08-09 14:40:00,156.13,156.13,155.82,155.89,24843.0,156.13,156.13,155.82,155.89,24843.0
2019-08-09 14:50:00,155.91,156.01,155.8,155.97,14598.0,155.91,156.01,155.8,155.97,14598.0
2019-08-09 15:00:00,155.95,156.4,155.91,156.15,74198.0,155.95,156.4,155.91,156.15,74198.0
2019-08-09 15:10:00,156.18,156.81,156.09,156.46,52095.0,156.18,156.81,156.09,156.46,52095.0
2019-08-09 15:20:00,156.46,156.58,156.33,156.58,16620.0,156.46,156.58,156.33,156.58,16620.0
2019-08-09 15:30:00,156.59,157.02,156.59,156.81,38615.0,156.59,157.02,156.59,156.81,38615.0
2019-08-09 15:40:00,156.82,156.84,156.44,156.49,39905.0,156.82,156.84,156.44,156.49,39905.0
2019-08-09 15:50:00,156.47,156.6,155.85,156.02,130302.0,156.47,156.6,155.85,156.02,130302.0
2019-08-12 09:30:00,155.21,155.5,154.79,154.79,11011.0,155.21,155.5,154.79,154.79,11011.0
2019-08-12 09:40:00,154.66,155.38,154.51,155.38,7401.0,154.66,155.38,154.51,155.38,7401.0
2019-08-12 09:50:00,155.5,155.62,155.05,155.2,2216.0,155.5,155.62,155.05,155.2,2216.0
2019-08-12 10:00:00,155.21,155.45,154.62,154.97,9102.0,155.21,155.45,154.62,154.97,9102.0
2019-08-12 10:10:00,155.13,155.33,154.91,155.2,90006.0,155.13,155.33,154.91,155.2,90006.0
2019-08-12 10:20:00,155.19,155.44,154.83,154.9,76203.0,155.19,155.44,154.83,154.9,76203.0
2019-08-12 10:30:00,154.98,155.2,154.92,155.05,18095.0,154.98,155.2,154.92,155.05,18095.0
2019-08-12 10:40:00,155.06,155.26,154.72,154.96,19510.0,155.06,155.26,154.72,154.96,19510.0
2019-08-12 10:50:00,154.96,155.02,154.81,154.95,93791.0,154.96,155.02,154.81,154.95,93791.0
2019-08-12 11:00:00,154.9,154.94,154.46,154.74,21323.0,154.9,154.94,154.46,154.74,21323.0
2019-08-12 11:10:00,154.7,154.84,154.45,154.76,21445.0,154.7,154.84,154.45,154.76,21445.0
2019-08-12 11:20:00,154.65,155.06,154.65,154.99,16359.0,154.65,155.06,154.65,154.99,16359.0
2019-08-12 11:30:00,154.95,154.99,154.61,154.85,7309.0,154.95,154.99,154.61,154.85,7309.0
2019-08-12 11:40:00,154.84,155.05,154.69,155.02,11354.0,154.84,155.05,154.69,155.02,11354.0
2019-08-12 11:50:00,155.03,155.11,154.92,154.95,10092.0,155.03,155.11,154.92,154.95,10092.0
2019-08-12 12:00:00,154.91,155.38,154.75,155.35,7900.0,154.91,155.38,154.75,155.35,7900.0
2019-08-12 12:10:00,155.37,155.59,155.35,155.48,11646.0,155.37,155.59,155.35,155.48,11646.0
2019-08-12 12:20:00,155.5,155.63,155.01,155.16,21560.0,155.5,155.63,155.01,155.16,21560.0
2019-08-12 12:30:00,155.14,155.21,154.97,154.97,32444.0,155.14,155.21,154.97,154.97,32444.0
2019-08-12 12:40:00,155.0,155.0,154.66,154.7,9614.0,155.0,155.0,154.66,154.7,9614.0
2019-08-12 12:50:00,154.73,154.73,154.44,154.52,9382.0,154.73,154.73,154.44,154.52,9382.0
2019-08-12 13:00:00,154.6,154.82,154.45,154.58,24915.0,154.6,154.82,154.45,154.58,24915.0
2019-08-12 13:10:00,154.65,154.72,154.41,154.43,6211.0,154.65,154.72,154.41,154.43,6211.0
2019-08-12 13:20:00,154.37,154.64,154.37,154.57,10291.0,154.37,154.64,154.37,154.57,10291.0
2019-08-12 13:30:00,154.58,154.58,154.27,154.35,7701.0,154.58,154.58,154.27,154.35,7701.0
2019-08-12 13:40:00,154.31,154.43,153.87,153.87,9040.0,154.31,154.43,153.87,153.87,9040.0
2019-08-12 13:50:00,153.81,154.08,153.65,154.0,8236.0,153.81,154.08,153.65,154.0,8236.0
2019-08-12 14:00:00,154.09,154.19,153.79,154.01,10515.0,154.09,154.19,153.79,154.01,10515.0
2019-08-12 14:10:00,154.04,154.06,153.8,153.8,15146.0,154.04,154.06,153.8,153.8,15146.0
2019-08-12 14:20:00,153.81,153.96,153.61,153.94,17791.0,153.81,153.96,153.61,153.94,17791.0
2019-08-12 14:30:00,153.91,154.25,153.88,154.17,16972.0,153.91,154.25,153.88,154.17,16972.0
2019-08-12 14:40:00,154.15,154.15,153.63,153.74,18190.0,154.15,154.15,153.63,153.74,18190.0
2019-08-12 14:50:00,153.76,153.93,153.56,153.65,28749.0,153.76,153.93,153.56,153.65,28749.0
2019-08-12 15:00:00,153.69,154.32,153.67,154.12,24372.0,153.69,154.32,153.67,154.12,24372.0
2019-08-12 15:10:00,154.06,154.34,154.04,154.29,8896.0,154.06,154.34,154.04,154.29,8896.0
2019-08-12 15:20:00,154.25,154.61,154.24,154.58,10992.0,154.25,154.61,154.24,154.58,10992.0
2019-08-12 15:30:00,154.61,154.9,154.61,154.9,14289.0,154.61,154.9,154.61,154.9,14289.0
2019-08-12 15:40:00,154.83,155.32,154.78,155.21,7628.0,154.83,155.32,154.78,155.21,7628.0
2019-08-12 15:50:00,155.29,155.69,155.27,155.41,33573.0,155.29,155.69,155.27,155.41,33573.0
2019-08-13 09:30:00,153.74,155.4,153.74,154.71,17101.0,153.74,155.4,153.74,154.71,17101.0
2019-08-13 09:40:00,154.54,156.36,154.32,155.82,8518.0,154.54,156.36,154.32,155.82,8518.0
2019-08-13 09:50:00,155.95,156.18,155.46,156.18,16309.0,155.95,156.18,155.46,156.18,16309.0
2019-08-13 10:00:00,156.37,156.55,155.78,156.06,12615.0,156.37,156.55,155.78,156.06,12615.0
2019-08-13 10:10:00,156.13,157.16,156.05,156.98,8113.0,156.13,157.16,156.05,156.98,8113.0
2019-08-13 10:20:00,157.03,157.19,156.64,157.19,5413.0,157.03,157.19,156.64,157.19,5413.0
2019-08-13 10:30:00,157.1,157.1,156.63,156.72,5687.0,157.1,157.1,156.63,156.72,5687.0
2019-08-13 10:40:00,156.59,156.67,156.24,156.33,9084.0,156.59,156.67,156.24,156.33,9084.0
2019-08-13 10:50:00,156.41,156.56,156.19,156.28,7990.0,156.41,156.56,156.19,156.28,7990.0
2019-08-13 11:00:00,156.19,156.34,156.08,156.34,12203.0,156.19,156.34,156.08,156.34,12203.0
2019-08-13 11:10:00,156.28,156.45,155.99,156.12,22684.0,156.28,156.45,155.99,156.12,22684.0
2019-08-13 11:20:00,156.08,156.1,155.68,155.75,16065.0,156.08,156.1,155.68,155.75,16065.0
2019-08-13 11:30:00,155.67,155.75,155.36,155.65,12181.0,155.67,155.75,155.36,155.65,12181.0
2019-08-13 11:40:00,155.66,156.1,155.6,155.93,11970.0,155.66,156.1,155.6,155.93,11970.0
2019-08-13 11:50:00,155.94,156.15,155.74,156.15,6824.0,155.94,156.15,155.74,156.15,6824.0
2019-08-13 12:00:00,156.1,156.37,156.04,156.3,4596.0,156.1,156.37,156.04,156.3,4596.0
2019-08-13 12:10:00,156.31,156.52,156.19,156.37,6692.0,156.31,156.52,156.19,156.37,6692.0
2019-08-13 12:20:00,156.45,156.75,156.44,156.44,8450.0,156.45,156.75,156.44,156.44,8450.0
2019-08-13 12:30:00,156.37,156.47,156.3,156.38,9392.0,156.37,156.47,156.3,156.38,9392.0
2019-08-13 12:40:00,156.46,156.63,156.36,156.5,4832.0,156.46,156.63,156.36,156.5,4832.0
2019-08-13 12:50:00,156.51,156.6,156.27,156.46,8020.0,156.51,156.6,156.27,156.46,8020.0
2019-08-13 13:00:00,156.42,156.88,156.3,156.69,5864.0,156.42,156.88,156.3,156.69,5864.0
2019-08-13 13:10:00,156.7,157.09,156.41,156.51,16079.0,156.7,157.09,156.41,156.51,16079.0
2019-08-13 13:20:00,156.44,156.69,156.36,156.69,6451.0,156.44,156.69,156.36,156.69,6451.0
2019-08-13 13:30:00,156.67,156.7,156.55,156.55,6661.0,156.67,156.7,156.55,156.55,6661.0
2019-08-13 13:40:00,156.57,156.76,156.53,156.73,5144.0,156.57,156.76,156.53,156.73,5144.0
2019-08-13 13:50:00,156.77,156.83,156.69,156.81,5048.0,156.77,156.83,156.69,156.81,5048.0
2019-08-13 14:00:00,156.88,157.2,156.87,157.2,4949.0,156.88,157.2,156.87,157.2,4949.0
2019-08-13 14:10:00,157.13,157.37,157.11,157.16,7190.0,157.13,157.37,157.11,157.16,7190.0
2019-08-13 14:20:00,157.19,157.49,157.17,157.38,7537.0,157.19,157.49,157.17,157.38,7537.0
2019-08-13 14:30:00,157.43,157.6,157.29,157.37,10489.0,157.43,157.6,157.29,157.37,10489.0
2019-08-13 14:40:00,157.31,157.38,157.17,157.23,5521.0,157.31,157.38,157.17,157.23,5521.0
2019-08-13 14:50:00,157.27,157.46,157.2,157.25,20837.0,157.27,157.46,157.2,157.25,20837.0
2019-08-13 15:00:00,157.19,157.31,156.89,157.05,10025.0,157.19,157.31,156.89,157.05,10025.0
2019-08-13 15:10:00,156.98,157.23,156.93,157.23,9948.0,156.98,157.23,156.93,157.23,9948.0
2019-08-13 15:20:00,157.22,157.28,157.02,157.28,17950.0,157.22,157.28,157.02,157.28,17950.0
2019-08-13 15:30:00,157.25,157.25,157.02,157.08,10904.0,157.25,157.25,157.02,157.08,10904.0
2019-08-13 15:40:00,157.08,157.12,156.87,157.08,15664.0,157.08,157.12,156.87,157.08,15664.0
2019-08-13 15:50:00,157.08,157.33,156.92,157.05,50291.0,157.08,157.33,156.92,157.05,50291.0
2019-08-14 09:30:00,154.96,156.6,154.96,156.06,13874.0,154.96,156.6,154.96,156.06,13874.0
2019-08-14 09:40:00,156.14,156.2,155.01,155.2,8887.0,156.14,156.2,155.01,155.2,8887.0
2019-08-14 09:50:00,155.18,155.35,155.03,155.21,7594.0,155.18,155.35,155.03,155.21,7594.0
2019-08-14 10:00:00,155.12,155.35,154.86,155.24,7499.0,155.12,155.35,154.86,155.24,7499.0
2019-08-14 10:10:00,155.27,155.34,154.81,155.05,20780.0,155.27,155.34,154.81,155.05,20780.0
2019-08-14 10:20:00,155.12,155.3,154.97,155.16,12450.0,155.12,155.3,154.97,155.16,12450.0
2019-08-14 10:30:00,155.12,155.23,154.69,154.82,11418.0,155.12,155.23,154.69,154.82,11418.0
2019-08-14 10:40:00,154.65,155.1,154.57,154.62,7530.0,154.65,155.1,154.57,154.62,7530.0
2019-08-14 10:50:00,154.74,155.46,154.74,154.82,16530.0,154.74,155.46,154.74,154.82,16530.0
2019-08-14 11:00:00,154.69,154.97,154.12,154.12,35067.0,154.69,154.97,154.12,154.12,35067.0
2019-08-14 11:10:00,154.02,154.17,153.47,153.55,6131.0,154.02,154.17,153.47,153.55,6131.0
2019-08-14 11:20:00,153.55,153.98,153.35,153.35,15844.0,153.55,153.98,153.35,153.35,15844.0
2019-08-14 11:30:00,153.36,153.54,153.05,153.21,14543.0,153.36,153.54,153.05,153.21,14543.0
2019-08-14 11:40:00,153.26,153.27,152.65,152.71,9843.0,153.26,153.27,152.65,152.71,9843.0
2019-08-14 11:50:00,152.7,152.77,152.36,152.56,15295.0,152.7,152.77,152.36,152.56,15295.0
2019-08-14 12:00:00,152.38,152.5,152.24,152.25,6513.0,152.38,152.5,152.24,152.25,6513.0
2019-08-14 12:10:00,152.17,152.57,152.08,152.55,10651.0,152.17,152.57,152.08,152.55,10651.0
2019-08-14 12:20:00,152.56,152.59,152.01,152.33,15901.0,152.56,152.59,152.01,152.33,15901.0
2019-08-14 12:30:00,152.43,152.61,152.21,152.29,19303.0,152.43,152.61,152.21,152.29,19303.0
2019-08-14 12:40:00,152.29,152.31,151.7,151.7,9779.0,152.29,152.31,151.7,151.7,9779.0
2019-08-14 12:50:00,151.61,151.72,151.39,151.62,16631.0,151.61,151.72,151.39,151.62,16631.0
2019-08-14 13:00:00,151.49,151.65,151.23,151.48,8283.0,151.49,151.65,151.23,151.48,8283.0
2019-08-14 13:10:00,151.47,151.62,151.28,151.28,13010.0,151.47,151.62,151.28,151.28,13010.0
2019-08-14 13:20:00,151.28,151.86,151.19,151.72,16520.0,151.28,151.86,151.19,151.72,16520.0
2019-08-14 13:30:00,151.69,151.69,151.32,151.56,17959.0,151.69,151.69,151.32,151.56,17959.0
2019-08-14 13:40:00,151.59,151.74,151.38,151.54,18882.0,151.59,151.74,151.38,151.54,18882.0
2019-08-14 13:50:00,151.56,151.65,151.16,151.22,14111.0,151.56,151.65,151.16,151.22,14111.0
2019-08-14 14:00:00,151.24,151.24,150.84,150.9,82676.0,151.24,151.24,150.84,150.9,82676.0
2019-08-14 14:10:00,150.91,151.1,150.77,151.05,11633.0,150.91,151.1,150.77,151.05,11633.0
2019-08-14 14:20:00,150.96,150.96,150.51,150.51,12692.0,150.96,150.96,150.51,150.51,12692.0
2019-08-14 14:30:00,150.51,150.9,150.22,150.65,27255.0,150.51,150.9,150.22,150.65,27255.0
2019-08-14 14:40:00,150.67,150.91,150.51,150.72,21445.0,150.67,150.91,150.51,150.72,21445.0
2019-08-14 14:50:00,150.77,151.27,150.57,151.21,9082.0,150.77,151.27,150.57,151.21,9082.0
2019-08-14 15:00:00,151.2,151.85,151.08,151.8,15519.0,151.2,151.85,151.08,151.8,15519.0
2019-08-14 15:10:00,151.8,151.83,151.0,151.16,12870.0,151.8,151.83,151.0,151.16,12870.0
2019-08-14 15:20:00,151.12,152.12,151.04,151.87,57578.0,151.12,152.12,151.04,151.87,57578.0
2019-08-14 15:30:00,151.83,152.05,151.53,152.05,44454.0,151.83,152.05,151.53,152.05,44454.0
2019-08-14 15:40:00,152.02,152.21,151.67,151.9,45471.0,152.02,152.21,151.67,151.9,45471.0
2019-08-14 15:50:00,151.87,152.09,151.14,151.21,137372.0,151.87,152.09,151.14,151.21,137372.0
2019-08-15 09:30:00,152.0,152.22,151.05,151.14,20646.0,152.0,152.22,151.05,151.14,20646.0
2019-08-15 09:40:00,151.11,151.78,150.58,151.4,18486.0,151.11,151.78,150.58,151.4,18486.0
2019-08-15 09:50:00,151.51,151.51,150.94,151.32,21537.0,151.51,151.51,150.94,151.32,21537.0
2019-08-15 10:00:00,151.41,152.19,151.41,152.04,9614.0,151.41,152.19,151.41,152.04,9614.0
2019-08-15 10:10:00,152.27,152.89,152.24,152.54,7964.0,152.27,152.89,152.24,152.54,7964.0
2019-08-15 10:20:00,152.43,152.9,152.28,152.43,3808.0,152.43,152.9,152.28,152.43,3808.0
2019-08-15 10:30:00,152.22,152.85,152.12,152.56,5890.0,152.22,152.85,152.12,152.56,5890.0
2019-08-15 10:40:00,152.47,152.67,152.27,152.34,15815.0,152.47,152.67,152.27,152.34,15815.0
2019-08-15 10:50:00,152.26,152.51,152.12,152.33,8072.0,152.26,152.51,152.12,152.33,8072.0
2019-08-15 11:00:00,152.27,152.53,152.11,152.16,18165.0,152.27,152.53,152.11,152.16,18165.0
2019-08-15 11:10:00,152.16,152.44,152.02,152.11,18265.0,152.16,152.44,152.02,152.11,18265.0
2019-08-15 11:20:00,152.0,153.15,151.91,153.15,49750.0,152.0,153.15,151.91,153.15,49750.0
2019-08-15 11:30:00,153.17,153.17,152.61,152.96,13489.0,153.17,153.17,152.61,152.96,13489.0
2019-08-15 11:40:00,152.99,153.01,152.48,152.48,8928.0,152.99,153.01,152.48,152.48,8928.0
2019-08-15 11:50:00,152.55,153.08,152.4,153.08,6600.0,152.55,153.08,152.4,153.08,6600.0
2019-08-15 12:00:00,153.06,153.17,152.88,153.09,4000.0,153.06,153.17,152.88,153.09,4000.0
2019-08-15 12:10:00,153.06,153.21,152.98,153.19,12597.0,153.06,153.21,152.98,153.19,12597.0
2019-08-15 12:20:00,153.21,153.48,153.06,153.28,10276.0,153.21,153.48,153.06,153.28,10276.0
2019-08-15 12:30:00,153.24,153.31,153.13,153.17,13162.0,153.24,153.31,153.13,153.17,13162.0
2019-08-15 12:40:00,153.22,153.22,153.06,153.1,11200.0,153.22,153.22,153.06,153.1,11200.0
2019-08-15 12:50:00,153.18,153.44,153.18,153.43,9628.0,153.18,153.44,153.18,153.43,9628.0
2019-08-15 13:00:00,153.49,153.85,153.49,153.85,10300.0,153.49,153.85,153.49,153.85,10300.0
2019-08-15 13:10:00,153.86,153.86,153.37,153.47,9500.0,153.86,153.86,153.37,153.47,9500.0
2019-08-15 13:20:00,153.51,153.52,153.18,153.23,6040.0,153.51,153.52,153.18,153.23,6040.0
2019-08-15 13:30:00,153.24,153.33,152.99,153.03,6675.0,153.24,153.33,152.99,153.03,6675.0
2019-08-15 13:40:00,153.07,153.11,152.36,152.36,6831.0,153.07,153.11,152.36,152.36,6831.0
2019-08-15 13:50:00,152.53,152.53,152.0,152.13,16150.0,152.53,152.53,152.0,152.13,16150.0
2019-08-15 14:00:00,152.03,152.53,152.0,152.48,10052.0,152.03,152.53,152.0,152.48,10052.0
2019-08-15 14:10:00,152.58,152.81,152.27,152.29,13183.0,152.58,152.81,152.27,152.29,13183.0
2019-08-15 14:20:00,152.29,152.6,152.22,152.55,11380.0,152.29,152.6,152.22,152.55,11380.0
2019-08-15 14:30:00,152.51,152.55,152.24,152.31,9464.0,152.51,152.55,152.24,152.31,9464.0
2019-08-15 14:40:00,152.42,152.6,152.32,152.4,11275.0,152.42,152.6,152.32,152.4,11275.0
2019-08-15 14:50:00,152.36,152.44,152.09,152.19,9577.0,152.36,152.44,152.09,152.19,9577.0
2019-08-15 15:00:00,152.17,152.65,152.16,152.46,10301.0,152.17,152.65,152.16,152.46,10301.0
2019-08-15 15:10:00,152.44,152.53,152.28,152.35,6302.0,152.44,152.53,152.28,152.35,6302.0
2019-08-15 15:20:00,152.37,152.41,152.16,152.19,11535.0,152.37,152.41,152.16,152.19,11535.0
2019-08-15 15:30:00,152.2,152.29,152.09,152.23,22266.0,152.2,152.29,152.09,152.23,22266.0
2019-08-15 15:40:00,152.24,152.73,152.12,152.63,27286.0,152.24,152.73,152.12,152.63,27286.0
2019-08-15 15:50:00,152.64,152.82,152.03,152.17,136867.0,152.64,152.82,152.03,152.17,136867.0
2019-08-16 09:30:00,153.87,155.55,153.2,154.25,48287.0,153.87,155.55,153.2,154.25,48287.0
2019-08-16 09:40:00,154.28,155.21,153.64,154.78,14238.0,154.28,155.21,153.64,154.78,14238.0
2019-08-16 09:50:00,154.88,155.28,154.41,154.52,13361.0,154.88,155.28,154.41,154.52,13361.0
2019-08-16 10:00:00,154.45,155.24,154.43,154.6,16354.0,154.45,155.24,154.43,154.6,16354.0
2019-08-16 10:10:00,154.71,155.37,154.39,155.37,13998.0,154.71,155.37,154.39,155.37,13998.0
2019-08-16 10:20:00,155.47,156.02,155.41,155.93,17567.0,155.47,156.02,155.41,155.93,17567.0
2019-08-16 10:30:00,156.06,156.17,155.67,155.79,28677.0,156.06,156.17,155.67,155.79,28677.0
2019-08-16 10:40:00,155.79,156.48,155.79,156.48,17372.0,155.79,156.48,155.79,156.48,17372.0
2019-08-16 10:50:00,156.42,156.76,156.15,156.72,13372.0,156.42,156.76,156.15,156.72,13372.0
2019-08-16 11:00:00,156.78,156.91,156.54,156.75,26829.0,156.78,156.91,156.54,156.75,26829.0
2019-08-16 11:10:00,156.75,156.78,156.24,156.47,18780.0,156.75,156.78,156.24,156.47,18780.0
2019-08-16 11:20:00,156.41,156.88,156.41,156.83,13056.0,156.41,156.88,156.41,156.83,13056.0
2019-08-16 11:30:00,156.72,156.72,155.86,155.99,12168.0,156.72,156.72,155.86,155.99,12168.0
2019-08-16 11:40:00,156.06,156.26,155.93,155.97,7047.0,156.06,156.26,155.93,155.97,7047.0
2019-08-16 11:50:00,156.05,156.33,155.98,156.08,20037.0,156.05,156.33,155.98,156.08,20037.0
2019-08-16 12:00:00,156.01,156.26,155.66,155.66,28711.0,156.01,156.26,155.66,155.66,28711.0
2019-08-16 12:10:00,155.72,155.82,155.56,155.75,11371.0,155.72,155.82,155.56,155.75,11371.0
2019-08-16 12:20:00,155.9,155.91,155.63,155.71,9064.0,155.9,155.91,155.63,155.71,9064.0
2019-08-16 12:30:00,155.73,155.81,155.5,155.5,7420.0,155.73,155.81,155.5,155.5,7420.0
2019-08-16 12:40:00,155.48,155.56,155.39,155.45,7000.0,155.48,155.56,155.39,155.45,7000.0
2019-08-16 12:50:00,155.46,155.5,155.38,155.49,5336.0,155.46,155.5,155.38,155.49,5336.0
2019-08-16 13:00:00,155.59,155.72,155.51,155.53,9506.0,155.59,155.72,155.51,155.53,9506.0
2019-08-16 13:10:00,155.49,155.49,155.26,155.37,3733.0,155.49,155.49,155.26,155.37,3733.0
2019-08-16 13:20:00,155.34,155.55,155.33,155.33,8301.0,155.34,155.55,155.33,155.33,8301.0
2019-08-16 13:30:00,155.39,155.4,155.0,155.0,20784.0,155.39,155.4,155.0,155.0,20784.0
2019-08-16 13:40:00,155.0,155.1,154.7,154.81,4823.0,155.0,155.1,154.7,154.81,4823.0
2019-08-16 13:50:00,154.73,155.22,154.72,155.1,5859.0,154.73,155.22,154.72,155.1,5859.0
2019-08-16 14:00:00,155.07,155.2,154.98,155.07,4912.0,155.07,155.2,154.98,155.07,4912.0
2019-08-16 14:10:00,155.06,155.3,155.01,155.3,5428.0,155.06,155.3,155.01,155.3,5428.0
2019-08-16 14:20:00,155.26,155.4,155.13,155.22,3206.0,155.26,155.4,155.13,155.22,3206.0
2019-08-16 14:30:00,155.17,155.39,155.15,155.15,4500.0,155.17,155.39,155.15,155.15,4500.0
2019-08-16 14:40:00,155.24,155.24,154.97,155.07,2901.0,155.24,155.24,154.97,155.07,2901.0
2019-08-16 14:50:00,155.02,155.38,155.02,155.24,5751.0,155.02,155.38,155.02,155.24,5751.0
2019-08-16 15:00:00,155.22,155.41,155.19,155.27,5656.0,155.22,155.41,155.19,155.27,5656.0
2019-08-16 15:10:00,155.21,155.31,155.16,155.22,7874.0,155.21,155.31,155.16,155.22,7874.0
2019-08-16 15:20:00,155.23,155.23,154.92,155.06,7042.0,155.23,155.23,154.92,155.06,7042.0
2019-08-16 15:30:00,155.03,155.04,154.87,155.02,10116.0,155.03,155.04,154.87,155.02,10116.0
2019-08-16 15:40:00,155.03,155.23,155.03,155.07,18723.0,155.03,155.23,155.03,155.07,18723.0
2019-08-16 15:50:00,155.09,155.5,154.95,155.18,60313.0,155.09,155.5,154.95,155.18,60313.0
2019-08-19 09:30:00,156.66,157.08,155.99,156.47,16872.0,156.66,157.08,155.99,156.47,16872.0
2019-08-19 09:40:00,156.29,156.41,155.95,156.16,13259.0,156.29,156.41,155.95,156.16,13259.0
2019-08-19 09:50:00,156.19,156.74,156.19,156.65,12349.0,156.19,156.74,156.19,156.65,12349.0
2019-08-19 10:00:00,156.56,157.01,156.45,156.63,9009.0,156.56,157.01,156.45,156.63,9009.0
2019-08-19 10:10:00,156.54,156.94,156.43,156.88,5580.0,156.54,156.94,156.43,156.88,5580.0
2019-08-19 10:20:00,156.82,156.86,156.38,156.38,16690.0,156.82,156.86,156.38,156.38,16690.0
2019-08-19 10:30:00,156.5,156.61,156.4,156.44,10691.0,156.5,156.61,156.4,156.44,10691.0
2019-08-19 10:40:00,156.44,156.76,156.44,156.74,6099.0,156.44,156.76,156.44,156.74,6099.0
2019-08-19 10:50:00,156.75,156.75,156.47,156.63,4692.0,156.75,156.75,156.47,156.63,4692.0
2019-08-19 11:00:00,156.58,156.74,156.55,156.72,4661.0,156.58,156.74,156.55,156.72,4661.0
2019-08-19 11:10:00,156.78,156.95,156.77,156.81,3651.0,156.78,156.95,156.77,156.81,3651.0
2019-08-19 11:20:00,156.8,157.11,156.8,157.04,8750.0,156.8,157.11,156.8,157.04,8750.0
2019-08-19 11:30:00,157.05,157.16,156.98,156.99,4716.0,157.05,157.16,156.98,156.99,4716.0
2019-08-19 11:40:00,157.03,157.23,156.87,157.01,7901.0,157.03,157.23,156.87,157.01,7901.0
2019-08-19 11:50:00,157.01,157.21,156.89,156.99,3350.0,157.01,157.21,156.89,156.99,3350.0
2019-08-19 12:00:00,157.03,157.03,156.71,156.85,10300.0,157.03,157.03,156.71,156.85,10300.0
2019-08-19 12:10:00,156.85,156.92,156.78,156.88,3309.0,156.85,156.92,156.78,156.88,3309.0
2019-08-19 12:20:00,156.93,156.98,156.76,156.89,6327.0,156.93,156.98,156.76,156.89,6327.0
2019-08-19 12:30:00,156.89,156.93,156.72,156.87,23282.0,156.89,156.93,156.72,156.87,23282.0
2019-08-19 12:40:00,156.88,157.09,156.86,157.09,13770.0,156.88,157.09,156.86,157.09,13770.0
2019-08-19 12:50:00,157.01,157.04,156.96,157.04,1800.0,157.01,157.04,156.96,157.04,1800.0
2019-08-19 13:00:00,157.08,157.16,157.04,157.16,2799.0,157.08,157.16,157.04,157.16,2799.0
2019-08-19 13:10:00,157.1,157.34,157.1,157.34,5740.0,157.1,157.34,157.1,157.34,5740.0
2019-08-19 13:20:00,157.38,157.41,157.25,157.37,4783.0,157.38,157.41,157.25,157.37,4783.0
2019-08-19 13:30:00,157.35,157.45,157.29,157.33,4790.0,157.35,157.45,157.29,157.33,4790.0
2019-08-19 13:40:00,157.32,157.34,157.09,157.13,3756.0,157.32,157.34,157.09,157.13,3756.0
2019-08-19 13:50:00,157.1,157.15,156.99,157.0,4588.0,157.1,157.15,156.99,157.0,4588.0
2019-08-19 14:00:00,156.98,157.08,156.94,157.06,5235.0,156.98,157.08,156.94,157.06,5235.0
2019-08-19 14:10:00,157.09,157.22,157.07,157.08,5431.0,157.09,157.22,157.07,157.08,5431.0
2019-08-19 14:20:00,157.15,157.27,157.06,157.25,5623.0,157.15,157.27,157.06,157.25,5623.0
2019-08-19 14:30:00,157.18,157.36,157.09,157.36,5179.0,157.18,157.36,157.09,157.36,5179.0
2019-08-19 14:40:00,157.31,157.46,157.29,157.39,3932.0,157.31,157.46,157.29,157.39,3932.0
2019-08-19 14:50:00,157.44,157.54,157.4,157.41,9028.0,157.44,157.54,157.4,157.41,9028.0
2019-08-19 15:00:00,157.43,157.46,157.26,157.31,15083.0,157.43,157.46,157.26,157.31,15083.0
2019-08-19 15:10:00,157.31,157.32,157.19,157.21,11449.0,157.31,157.32,157.19,157.21,11449.0
2019-08-19 15:20:00,157.19,157.38,157.17,157.38,11249.0,157.19,157.38,157.17,157.38,11249.0
2019-08-19 15:30:00,157.37,157.38,157.28,157.29,22749.0,157.37,157.38,157.28,157.29,22749.0
2019-08-19 15:40:00,157.28,157.36,157.16,157.2,25352.0,157.28,157.36,157.16,157.2,25352.0
2019-08-19 15:50:00,157.2,157.2,156.49,156.73,87865.0,157.2,157.2,156.49,156.73,87865.0
2019-08-20 09:30:00,156.92,157.0,156.0,156.54,6651.0,156.92,157.0,156.0,156.54,6651.0
2019-08-20 09:40:00,156.64,156.98,156.42,156.46,7805.0,156.64,156.98,156.42,156.46,7805.0
2019-08-20 09:50:00,156.51,156.54,156.1,156.14,6510.0,156.51,156.54,156.1,156.14,6510.0
2019-08-20 10:00:00,155.96,156.23,155.71,156.02,8477.0,155.96,156.23,155.71,156.02,8477.0
2019-08-20 10:10:00,156.0,156.73,155.82,156.73,5454.0,156.0,156.73,155.82,156.73,5454.0
2019-08-20 10:20:00,156.68,156.73,156.35,156.58,5506.0,156.68,156.73,156.35,156.58,5506.0
2019-08-20 10:30:00,156.58,156.64,156.13,156.51,10793.0,156.58,156.64,156.13,156.51,10793.0
2019-08-20 10:40:00,156.49,156.53,156.29,156.29,3674.0,156.49,156.53,156.29,156.29,3674.0
2019-08-20 10:50:00,156.29,156.88,156.24,156.74,4883.0,156.29,156.88,156.24,156.74,4883.0
2019-08-20 11:00:00,156.77,156.95,156.69,156.88,7189.0,156.77,156.95,156.69,156.88,7189.0
2019-08-20 11:10:00,156.94,157.11,156.86,156.98,3526.0,156.94,157.11,156.86,156.98,3526.0
2019-08-20 11:20:00,156.91,156.99,156.81,156.85,3291.0,156.91,156.99,156.81,156.85,3291.0
2019-08-20 11:30:00,156.78,156.87,156.66,156.68,4590.0,156.78,156.87,156.66,156.68,4590.0
2019-08-20 11:40:00,156.35,156.51,156.24,156.44,3808.0,156.35,156.51,156.24,156.44,3808.0
2019-08-20 11:50:00,156.62,156.67,156.27,156.37,2750.0,156.62,156.67,156.27,156.37,2750.0
2019-08-20 12:00:00,156.44,156.6,156.38,156.55,3121.0,156.44,156.6,156.38,156.55,3121.0
2019-08-20 12:10:00,156.5,156.7,156.49,156.69,3300.0,156.5,156.7,156.49,156.69,3300.0
2019-08-20 12:20:00,156.69,156.78,156.51,156.55,4092.0,156.69,156.78,156.51,156.55,4092.0
2019-08-20 12:30:00,156.51,156.55,156.28,156.4,6004.0,156.51,156.55,156.28,156.4,6004.0
2019-08-20 12:40:00,156.3,156.34,156.23,156.32,2850.0,156.3,156.34,156.23,156.32,2850.0
2019-08-20 12:50:00,156.32,156.46,156.31,156.42,1900.0,156.32,156.46,156.31,156.42,1900.0
2019-08-20 13:00:00,156.41,156.49,155.94,156.08,42731.0,156.41,156.49,155.94,156.08,42731.0
2019-08-20 13:10:00,156.09,156.12,155.69,155.86,26216.0,156.09,156.12,155.69,155.86,26216.0
2019-08-20 13:20:00,155.84,155.9,155.63,155.9,11907.0,155.84,155.9,155.63,155.9,11907.0
2019-08-20 13:30:00,155.86,156.09,155.64,155.69,5885.0,155.86,156.09,155.64,155.69,5885.0
2019-08-20 13:40:00,155.75,155.76,155.33,155.34,4573.0,155.75,155.76,155.33,155.34,4573.0
2019-08-20 13:50:00,155.28,155.48,155.26,155.26,4238.0,155.28,155.48,155.26,155.26,4238.0
2019-08-20 14:00:00,155.36,155.39,154.85,154.95,7290.0,155.36,155.39,154.85,154.95,7290.0
2019-08-20 14:10:00,155.0,155.15,154.99,155.1,3400.0,155.0,155.15,154.99,155.1,3400.0
2019-08-20 14:20:00,155.08,155.24,154.93,155.24,4135.0,155.08,155.24,154.93,155.24,4135.0
2019-08-20 14:30:00,155.31,155.42,155.19,155.24,4027.0,155.31,155.42,155.19,155.24,4027.0
2019-08-20 14:40:00,155.21,155.31,155.05,155.21,6878.0,155.21,155.31,155.05,155.21,6878.0
2019-08-20 14:50:00,155.22,155.27,155.06,155.27,5305.0,155.22,155.27,155.06,155.27,5305.0
2019-08-20 15:00:00,155.22,155.22,154.85,154.91,5550.0,155.22,155.22,154.85,154.91,5550.0
2019-08-20 15:10:00,154.86,155.09,154.86,155.04,6154.0,154.86,155.09,154.86,155.04,6154.0
2019-08-20 15:20:00,155.07,155.27,155.07,155.25,5570.0,155.07,155.27,155.07,155.25,5570.0
2019-08-20 15:30:00,155.25,155.28,155.1,155.17,8868.0,155.25,155.28,155.1,155.17,8868.0
2019-08-20 15:40:00,155.12,155.24,155.05,155.12,11346.0,155.12,155.24,155.05,155.12,11346.0
2019-08-20 15:50:00,155.14,155.21,154.77,154.82,47853.0,155.14,155.21,154.77,154.82,47853.0
2019-08-21 09:30:00,155.89,156.28,154.56,155.74,23884.0,155.89,156.28,154.56,155.74,23884.0
2019-08-21 09:40:00,155.71,157.15,155.71,156.46,10605.0,155.71,157.15,155.71,156.46,10605.0
2019-08-21 09:50:00,156.31,156.69,156.31,156.36,2647.0,156.31,156.69,156.31,156.36,2647.0
2019-08-21 10:00:00,156.5,156.5,155.82,156.0,9153.0,156.5,156.5,155.82,156.0,9153.0
2019-08-21 10:10:00,156.04,156.57,156.0,156.33,3832.0,156.04,156.57,156.0,156.33,3832.0
2019-08-21 10:20:00,156.34,156.48,156.12,156.34,10061.0,156.34,156.48,156.12,156.34,10061.0
2019-08-21 10:30:00,156.3,156.55,156.21,156.21,5106.0,156.3,156.55,156.21,156.21,5106.0
2019-08-21 10:40:00,156.27,156.27,156.04,156.18,7744.0,156.27,156.27,156.04,156.18,7744.0
2019-08-21 10:50:00,156.24,156.69,156.22,156.22,5200.0,156.24,156.69,156.22,156.22,5200.0
2019-08-21 11:00:00,156.18,156.55,156.06,156.54,4251.0,156.18,156.55,156.06,156.54,4251.0
2019-08-21 11:10:00,156.61,156.66,156.5,156.5,3409.0,156.61,156.66,156.5,156.5,3409.0
2019-08-21 11:20:00,156.48,156.72,156.47,156.55,10646.0,156.48,156.72,156.47,156.55,10646.0
2019-08-21 11:30:00,156.52,156.9,156.52,156.9,6557.0,156.52,156.9,156.52,156.9,6557.0
2019-08-21 11:40:00,156.9,157.01,156.66,156.66,5274.0,156.9,157.01,156.66,156.66,5274.0
2019-08-21 11:50:00,156.66,156.9,156.56,156.81,6871.0,156.66,156.9,156.56,156.81,6871.0
2019-08-21 12:00:00,156.83,156.83,156.74,156.83,5223.0,156.83,156.83,156.74,156.83,5223.0
2019-08-21 12:10:00,156.89,156.92,156.45,156.45,6406.0,156.89,156.92,156.45,156.45,6406.0
2019-08-21 12:20:00,156.47,156.59,156.41,156.5,6227.0,156.47,156.59,156.41,156.5,6227.0
2019-08-21 12:30:00,156.52,156.53,156.39,156.45,4931.0,156.52,156.53,156.39,156.45,4931.0
2019-08-21 12:40:00,156.4,156.4,156.26,156.31,4470.0,156.4,156.4,156.26,156.31,4470.0
2019-08-21 12:50:00,156.34,156.46,156.33,156.33,4337.0,156.34,156.46,156.33,156.33,4337.0
2019-08-21 13:00:00,156.37,156.51,156.37,156.45,5142.0,156.37,156.51,156.37,156.45,5142.0
2019-08-21 13:10:00,156.46,156.74,156.46,156.57,8359.0,156.46,156.74,156.46,156.57,8359.0
2019-08-21 13:20:00,156.6,156.81,156.6,156.81,3341.0,156.6,156.81,156.6,156.81,3341.0
2019-08-21 13:30:00,156.85,156.86,156.63,156.72,9673.0,156.85,156.86,156.63,156.72,9673.0
2019-08-21 13:40:00,156.83,156.93,156.82,156.92,6684.0,156.83,156.93,156.82,156.92,6684.0
2019-08-21 13:50:00,156.94,157.1,156.89,157.02,7410.0,156.94,157.1,156.89,157.02,7410.0
2019-08-21 14:00:00,157.01,157.08,156.4,157.04,6852.0,157.01,157.08,156.4,157.04,6852.0
2019-08-21 14:10:00,157.0,157.11,156.81,157.07,16614.0,157.0,157.11,156.81,157.07,16614.0
2019-08-21 14:20:00,157.13,157.25,157.08,157.15,15652.0,157.13,157.25,157.08,157.15,15652.0
2019-08-21 14:30:00,157.16,157.25,156.97,156.97,9780.0,157.16,157.25,156.97,156.97,9780.0
2019-08-21 14:40:00,157.03,157.14,156.87,156.89,9358.0,157.03,157.14,156.87,156.89,9358.0
2019-08-21 14:50:00,156.9,156.9,156.77,156.82,8240.0,156.9,156.9,156.77,156.82,8240.0
2019-08-21 15:00:00,156.8,156.88,156.56,156.75,11919.0,156.8,156.88,156.56,156.75,11919.0
2019-08-21 15:10:00,156.73,157.06,156.73,157.05,14147.0,156.73,157.06,156.73,157.05,14147.0
2019-08-21 15:20:00,157.06,157.06,156.91,156.93,11424.0,157.06,157.06,156.91,156.93,11424.0
2019-08-21 15:30:00,156.92,157.14,156.88,157.08,20585.0,156.92,157.14,156.88,157.08,20585.0
2019-08-21 15:40:00,157.07,157.11,156.93,156.99,22080.0,157.07,157.11,156.93,156.99,22080.0
2019-08-21 15:50:00,157.01,157.46,156.99,157.23,81419.0,157.01,157.46,156.99,157.23,81419.0
2019-08-22 09:30:00,158.49,158.74,156.81,156.91,27349.0,158.49,158.74,156.81,156.91,27349.0
2019-08-22 09:40:00,156.9,157.57,156.65,157.07,7456.0,156.9,157.57,156.65,157.07,7456.0
2019-08-22 09:50:00,157.01,157.35,156.71,157.31,4224.0,157.01,157.35,156.71,157.31,4224.0
2019-08-22 10:00:00,157.24,157.24,156.54,156.72,4963.0,157.24,157.24,156.54,156.72,4963.0
2019-08-22 10:10:00,156.73,156.98,156.69,156.75,8143.0,156.73,156.98,156.69,156.75,8143.0
2019-08-22 10:20:00,156.67,156.88,156.32,156.33,12950.0,156.67,156.88,156.32,156.33,12950.0
2019-08-22 10:30:00,156.32,156.32,155.47,155.69,29253.0,156.32,156.32,155.47,155.69,29253.0
2019-08-22 10:40:00,155.68,156.08,155.65,156.07,12972.0,155.68,156.08,155.65,156.07,12972.0
2019-08-22 10:50:00,156.03,156.12,155.71,155.74,20082.0,156.03,156.12,155.71,155.74,20082.0
2019-08-22 11:00:00,155.88,156.13,155.54,155.95,6812.0,155.88,156.13,155.54,155.95,6812.0
2019-08-22 11:10:00,155.91,156.18,155.81,156.05,10221.0,155.91,156.18,155.81,156.05,10221.0
2019-08-22 11:20:00,156.08,156.31,156.01,156.18,9100.0,156.08,156.31,156.01,156.18,9100.0
2019-08-22 11:30:00,156.14,156.43,156.14,156.36,7302.0,156.14,156.43,156.14,156.36,7302.0
2019-08-22 11:40:00,156.4,156.47,156.27,156.47,9355.0,156.4,156.47,156.27,156.47,9355.0
2019-08-22 11:50:00,156.41,156.64,156.22,156.22,11171.0,156.41,156.64,156.22,156.22,11171.0
2019-08-22 12:00:00,156.23,156.56,156.17,156.56,4977.0,156.23,156.56,156.17,156.56,4977.0
2019-08-22 12:10:00,156.6,156.73,156.54,156.67,6592.0,156.6,156.73,156.54,156.67,6592.0
2019-08-22 12:20:00,156.63,156.68,156.46,156.46,5316.0,156.63,156.68,156.46,156.46,5316.0
2019-08-22 12:30:00,156.49,156.66,156.43,156.5,5325.0,156.49,156.66,156.43,156.5,5325.0
2019-08-22 12:40:00,156.44,156.74,156.36,156.58,6729.0,156.44,156.74,156.36,156.58,6729.0
2019-08-22 12:50:00,156.62,156.8,156.61,156.62,7837.0,156.62,156.8,156.61,156.62,7837.0
2019-08-22 13:00:00,156.6,156.73,156.58,156.63,3710.0,156.6,156.73,156.58,156.63,3710.0
2019-08-22 13:10:00,156.63,156.83,156.63,156.67,7429.0,156.63,156.83,156.63,156.67,7429.0
2019-08-22 13:20:00,156.68,156.91,156.68,156.88,13342.0,156.68,156.91,156.68,156.88,13342.0
2019-08-22 13:30:00,156.88,156.97,156.75,156.84,8837.0,156.88,156.97,156.75,156.84,8837.0
2019-08-22 13:40:00,156.83,156.92,156.75,156.83,15675.0,156.83,156.92,156.75,156.83,15675.0
2019-08-22 13:50:00,156.78,156.83,156.66,156.71,7079.0,156.78,156.83,156.66,156.71,7079.0
2019-08-22 14:00:00,156.77,157.01,156.76,156.78,8313.0,156.77,157.01,156.76,156.78,8313.0
2019-08-22 14:10:00,156.73,156.85,156.67,156.77,6720.0,156.73,156.85,156.67,156.77,6720.0
2019-08-22 14:20:00,156.8,156.91,156.64,156.64,6099.0,156.8,156.91,156.64,156.64,6099.0
2019-08-22 14:30:00,156.64,156.75,156.58,156.67,7098.0,156.64,156.75,156.58,156.67,7098.0
2019-08-22 14:40:00,156.7,156.9,156.69,156.78,8604.0,156.7,156.9,156.69,156.78,8604.0
2019-08-22 14:50:00,156.78,156.94,156.78,156.89,7085.0,156.78,156.94,156.78,156.89,7085.0
2019-08-22 15:00:00,156.92,156.92,156.71,156.76,10602.0,156.92,156.92,156.71,156.76,10602.0
2019-08-22 15:10:00,156.74,156.79,156.48,156.77,10994.0,156.74,156.79,156.48,156.77,10994.0
2019-08-22 15:20:00,156.8,156.86,156.71,156.76,17895.0,156.8,156.86,156.71,156.76,17895.0
2019-08-22 15:30:00,156.8,156.82,156.62,156.77,17821.0,156.8,156.82,156.62,156.77,17821.0
2019-08-22 15:40:00,156.77,156.8,156.63,156.71,35803.0,156.77,156.8,156.63,156.71,35803.0
2019-08-22 15:50:00,156.71,157.2,156.47,156.55,81818.0,156.71,157.2,156.47,156.55,81818.0
2019-08-23 09:30:00,157.8,158.99,156.64,156.9,28214.0,157.8,158.99,156.64,156.9,28214.0
2019-08-23 09:40:00,156.72,156.91,155.66,155.73,17266.0,156.72,156.91,155.66,155.73,17266.0
2019-08-23 09:50:00,155.75,156.77,155.53,156.58,12764.0,155.75,156.77,155.53,156.58,12764.0
2019-08-23 10:00:00,156.28,157.32,156.28,157.21,8759.0,156.28,157.32,156.28,157.21,8759.0
2019-08-23 10:10:00,156.91,157.37,156.38,157.27,28339.0,156.91,157.37,156.38,157.27,28339.0
2019-08-23 10:20:00,157.22,157.49,157.16,157.44,14373.0,157.22,157.49,157.16,157.44,14373.0
2019-08-23 10:30:00,157.55,157.94,157.27,157.94,17083.0,157.55,157.94,157.27,157.94,17083.0
2019-08-23 10:40:00,157.86,158.18,157.78,158.03,12425.0,157.86,158.18,157.78,158.03,12425.0
2019-08-23 10:50:00,158.06,158.37,157.83,158.01,20236.0,158.06,158.37,157.83,158.01,20236.0
2019-08-23 11:00:00,158.0,158.0,155.45,155.53,20594.0,158.0,158.0,155.45,155.53,20594.0
2019-08-23 11:10:00,155.3,156.86,155.29,156.63,9373.0,155.3,156.86,155.29,156.63,9373.0
2019-08-23 11:20:00,156.58,156.58,155.79,155.89,8340.0,156.58,156.58,155.79,155.89,8340.0
2019-08-23 11:30:00,155.69,155.69,155.03,155.4,13376.0,155.69,155.69,155.03,155.4,13376.0
2019-08-23 11:40:00,155.41,155.41,154.89,155.12,7804.0,155.41,155.41,154.89,155.12,7804.0
2019-08-23 11:50:00,155.29,155.29,154.81,154.96,6387.0,155.29,155.29,154.81,154.96,6387.0
2019-08-23 12:00:00,154.86,154.95,154.61,154.95,7208.0,154.86,154.95,154.61,154.95,7208.0
2019-08-23 12:10:00,154.86,155.59,154.8,155.39,7919.0,154.86,155.59,154.8,155.39,7919.0
2019-08-23 12:20:00,155.33,155.39,155.01,155.05,8503.0,155.33,155.39,155.01,155.05,8503.0
2019-08-23 12:30:00,155.11,155.68,155.03,155.66,5056.0,155.11,155.68,155.03,155.66,5056.0
2019-08-23 12:40:00,155.57,155.57,155.07,155.08,7099.0,155.57,155.57,155.07,155.08,7099.0
2019-08-23 12:50:00,155.07,155.13,154.69,154.73,12133.0,155.07,155.13,154.69,154.73,12133.0
2019-08-23 13:00:00,154.65,154.7,154.33,154.42,6500.0,154.65,154.7,154.33,154.42,6500.0
2019-08-23 13:10:00,154.44,154.63,154.07,154.23,7146.0,154.44,154.63,154.07,154.23,7146.0
2019-08-23 13:20:00,154.16,154.18,153.79,154.04,11987.0,154.16,154.18,153.79,154.04,11987.0
2019-08-23 13:30:00,154.04,154.5,154.04,154.4,6664.0,154.04,154.5,154.04,154.4,6664.0
2019-08-23 13:40:00,154.41,154.42,154.1,154.22,7638.0,154.41,154.42,154.1,154.22,7638.0
2019-08-23 13:50:00,154.15,154.36,154.09,154.12,5479.0,154.15,154.36,154.09,154.12,5479.0
2019-08-23 14:00:00,154.07,154.09,153.9,154.06,4974.0,154.07,154.09,153.9,154.06,4974.0
2019-08-23 14:10:00,153.97,153.97,153.75,153.75,5401.0,153.97,153.97,153.75,153.75,5401.0
2019-08-23 14:20:00,153.76,153.93,153.71,153.91,5557.0,153.76,153.93,153.71,153.91,5557.0
2019-08-23 14:30:00,153.96,154.2,153.95,154.01,5942.0,153.96,154.2,153.95,154.01,5942.0
2019-08-23 14:40:00,154.01,154.13,153.68,153.81,7888.0,154.01,154.13,153.68,153.81,7888.0
2019-08-23 14:50:00,153.75,153.97,153.61,153.89,4484.0,153.75,153.97,153.61,153.89,4484.0
2019-08-23 15:00:00,153.85,154.2,153.79,154.04,10948.0,153.85,154.2,153.79,154.04,10948.0
2019-08-23 15:10:00,154.01,154.12,153.67,154.04,15990.0,154.01,154.12,153.67,154.04,15990.0
2019-08-23 15:20:00,154.07,154.18,153.74,153.78,13956.0,154.07,154.18,153.74,153.78,13956.0
2019-08-23 15:30:00,153.75,153.8,153.49,153.62,21088.0,153.75,153.8,153.49,153.62,21088.0
2019-08-23 15:40:00,153.61,153.69,153.25,153.29,27859.0,153.61,153.69,153.25,153.29,27859.0
2019-08-23 15:50:00,153.25,153.25,152.37,153.17,98898.0,153.25,153.25,152.37,153.17,98898.0
2019-08-26 09:30:00,154.16,154.75,153.66,154.2,19867.0,154.16,154.75,153.66,154.2,19867.0
2019-08-26 09:40:00,154.15,154.61,153.63,153.65,6775.0,154.15,154.61,153.63,153.65,6775.0
2019-08-26 09:50:00,153.89,154.25,153.86,154.21,2880.0,153.89,154.25,153.86,154.21,2880.0
2019-08-26 10:00:00,154.28,154.29,153.21,153.21,3436.0,154.28,154.29,153.21,153.21,3436.0
2019-08-26 10:10:00,153.32,153.48,153.07,153.39,8321.0,153.32,153.48,153.07,153.39,8321.0
2019-08-26 10:20:00,153.39,153.8,153.24,153.73,5110.0,153.39,153.8,153.24,153.73,5110.0
2019-08-26 10:30:00,153.75,153.78,153.2,153.21,4507.0,153.75,153.78,153.2,153.21,4507.0
2019-08-26 10:40:00,153.13,153.58,152.83,153.58,8112.0,153.13,153.58,152.83,153.58,8112.0
2019-08-26 10:50:00,153.64,153.64,153.3,153.61,6860.0,153.64,153.64,153.3,153.61,6860.0
2019-08-26 11:00:00,153.62,153.93,153.59,153.83,6336.0,153.62,153.93,153.59,153.83,6336.0
2019-08-26 11:10:00,153.72,154.09,153.62,153.76,11049.0,153.72,154.09,153.62,153.76,11049.0
2019-08-26 11:20:00,153.81,154.09,153.73,153.93,5202.0,153.81,154.09,153.73,153.93,5202.0
2019-08-26 11:30:00,153.96,154.1,153.77,153.97,7200.0,153.96,154.1,153.77,153.97,7200.0
2019-08-26 11:40:00,153.91,153.92,153.5,153.68,8205.0,153.91,153.92,153.5,153.68,8205.0
2019-08-26 11:50:00,153.72,154.08,153.69,154.0,6838.0,153.72,154.08,153.69,154.0,6838.0
2019-08-26 12:00:00,153.96,154.14,153.91,154.04,3395.0,153.96,154.14,153.91,154.04,3395.0
2019-08-26 12:10:00,154.08,154.13,153.92,153.94,2563.0,154.08,154.13,153.92,153.94,2563.0
2019-08-26 12:20:00,154.08,154.49,154.07,154.16,6926.0,154.08,154.49,154.07,154.16,6926.0
2019-08-26 12:30:00,154.11,154.29,154.04,154.29,3700.0,154.11,154.29,154.04,154.29,3700.0
2019-08-26 12:40:00,154.28,154.29,154.14,154.17,3025.0,154.28,154.29,154.14,154.17,3025.0
2019-08-26 12:50:00,154.17,154.41,154.1,154.41,5243.0,154.17,154.41,154.1,154.41,5243.0
2019-08-26 13:00:00,154.43,154.72,154.36,154.71,7966.0,154.43,154.72,154.36,154.71,7966.0
2019-08-26 13:10:00,154.65,154.67,154.38,154.53,11485.0,154.65,154.67,154.38,154.53,11485.0
2019-08-26 13:20:00,154.51,154.95,154.5,154.83,5734.0,154.51,154.95,154.5,154.83,5734.0
2019-08-26 13:30:00,154.83,155.04,154.8,155.02,7668.0,154.83,155.04,154.8,155.02,7668.0
2019-08-26 13:40:00,154.98,155.02,154.85,154.97,4704.0,154.98,155.02,154.85,154.97,4704.0
2019-08-26 13:50:00,154.93,155.0,154.71,154.79,6804.0,154.93,155.0,154.71,154.79,6804.0
2019-08-26 14:00:00,154.83,154.89,154.54,154.67,13026.0,154.83,154.89,154.54,154.67,13026.0
2019-08-26 14:10:00,154.72,154.78,154.63,154.66,9326.0,154.72,154.78,154.63,154.66,9326.0
2019-08-26 14:20:00,154.66,154.68,154.55,154.56,4957.0,154.66,154.68,154.55,154.56,4957.0
2019-08-26 14:30:00,154.59,154.73,154.55,154.67,10996.0,154.59,154.73,154.55,154.67,10996.0
2019-08-26 14:40:00,154.7,154.78,154.68,154.72,4400.0,154.7,154.78,154.68,154.72,4400.0
2019-08-26 14:50:00,154.73,154.88,154.73,154.83,7500.0,154.73,154.88,154.73,154.83,7500.0
2019-08-26 15:00:00,155.0,155.09,154.52,154.67,12416.0,155.0,155.09,154.52,154.67,12416.0
2019-08-26 15:10:00,154.66,155.06,154.66,154.97,7657.0,154.66,155.06,154.66,154.97,7657.0
2019-08-26 15:20:00,154.97,155.05,154.8,154.8,9891.0,154.97,155.05,154.8,154.8,9891.0
2019-08-26 15:30:00,154.76,154.97,154.76,154.77,12146.0,154.76,154.97,154.76,154.77,12146.0
2019-08-26 15:40:00,154.77,154.79,154.53,154.61,17316.0,154.77,154.79,154.53,154.61,17316.0
2019-08-26 15:50:00,154.57,155.19,154.55,155.12,70225.0,154.57,155.19,154.55,155.12,70225.0
2019-08-27 09:30:00,155.67,155.75,154.94,155.05,17305.0,155.67,155.75,154.94,155.05,17305.0
2019-08-27 09:40:00,155.03,155.45,154.98,155.4,7202.0,155.03,155.45,154.98,155.4,7202.0
2019-08-27 09:50:00,155.34,155.34,154.86,154.94,8032.0,155.34,155.34,154.86,154.94,8032.0
2019-08-27 10:00:00,155.06,155.06,154.67,154.78,7504.0,155.06,155.06,154.67,154.78,7504.0
2019-08-27 10:10:00,154.82,154.87,154.5,154.78,13321.0,154.82,154.87,154.5,154.78,13321.0
2019-08-27 10:20:00,154.75,154.92,154.43,154.9,7626.0,154.75,154.92,154.43,154.9,7626.0
2019-08-27 10:30:00,154.85,154.88,154.43,154.55,6675.0,154.85,154.88,154.43,154.55,6675.0
2019-08-27 10:40:00,154.56,154.81,154.51,154.55,6721.0,154.56,154.81,154.51,154.55,6721.0
2019-08-27 10:50:00,154.61,154.81,154.59,154.61,5765.0,154.61,154.81,154.59,154.61,5765.0
2019-08-27 11:00:00,154.52,154.59,154.11,154.14,5514.0,154.52,154.59,154.11,154.14,5514.0
2019-08-27 11:10:00,154.08,154.27,153.59,153.59,8721.0,154.08,154.27,153.59,153.59,8721.0
2019-08-27 11:20:00,153.55,153.63,153.34,153.42,12000.0,153.55,153.63,153.34,153.42,12000.0
2019-08-27 11:30:00,153.45,153.6,153.32,153.32,14988.0,153.45,153.6,153.32,153.32,14988.0
2019-08-27 11:40:00,153.36,153.61,153.19,153.61,5382.0,153.36,153.61,153.19,153.61,5382.0
2019-08-27 11:50:00,153.61,153.61,152.94,152.94,8459.0,153.61,153.61,152.94,152.94,8459.0
2019-08-27 12:00:00,153.0,153.05,152.76,152.97,6910.0,153.0,153.05,152.76,152.97,6910.0
2019-08-27 12:10:00,153.01,153.01,152.82,152.94,3512.0,153.01,153.01,152.82,152.94,3512.0
2019-08-27 12:20:00,152.95,153.32,152.9,153.32,42094.0,152.95,153.32,152.9,153.32,42094.0
2019-08-27 12:30:00,153.31,153.35,152.95,152.98,9055.0,153.31,153.35,152.95,152.98,9055.0
2019-08-27 12:40:00,152.99,153.39,152.99,153.24,6639.0,152.99,153.39,152.99,153.24,6639.0
2019-08-27 12:50:00,153.18,153.24,153.03,153.05,9363.0,153.18,153.24,153.03,153.05,9363.0
2019-08-27 13:00:00,153.05,153.52,153.05,153.46,10458.0,153.05,153.52,153.05,153.46,10458.0
2019-08-27 13:10:00,153.39,153.64,153.39,153.48,8253.0,153.39,153.64,153.39,153.48,8253.0
2019-08-27 13:20:00,153.53,153.6,153.5,153.59,6084.0,153.53,153.6,153.5,153.59,6084.0
2019-08-27 13:30:00,153.56,154.0,153.47,153.82,12924.0,153.56,154.0,153.47,153.82,12924.0
2019-08-27 13:40:00,153.91,154.3,153.9,154.25,7441.0,153.91,154.3,153.9,154.25,7441.0
2019-08-27 13:50:00,154.33,154.33,154.09,154.2,5484.0,154.33,154.33,154.09,154.2,5484.0
2019-08-27 14:00:00,154.25,154.28,154.11,154.17,15244.0,154.25,154.28,154.11,154.17,15244.0
2019-08-27 14:10:00,154.14,154.22,154.0,154.18,4924.0,154.14,154.22,154.0,154.18,4924.0
2019-08-27 14:20:00,154.16,154.25,153.93,153.93,3845.0,154.16,154.25,153.93,153.93,3845.0
2019-08-27 14:30:00,153.93,153.93,153.73,153.73,7851.0,153.93,153.93,153.73,153.73,7851.0
2019-08-27 14:40:00,153.83,153.96,153.67,153.81,11157.0,153.83,153.96,153.67,153.81,11157.0
2019-08-27 14:50:00,153.89,154.11,153.83,153.9,4628.0,153.89,154.11,153.83,153.9,4628.0
2019-08-27 15:00:00,153.89,154.25,153.88,153.97,6877.0,153.89,154.25,153.88,153.97,6877.0
2019-08-27 15:10:00,153.93,153.93,153.58,153.75,9346.0,153.93,153.93,153.58,153.75,9346.0
2019-08-27 15:20:00,153.73,153.92,153.7,153.84,10442.0,153.73,153.92,153.7,153.84,10442.0
2019-08-27 15:30:00,153.85,154.01,153.69,153.97,13754.0,153.85,154.01,153.69,153.97,13754.0
2019-08-27 15:40:00,153.97,154.17,153.85,154.12,28497.0,153.97,154.17,153.85,154.12,28497.0
2019-08-27 15:50:00,154.13,154.13,153.53,153.65,93811.0,154.13,154.13,153.53,153.65,93811.0
2019-08-28 09:30:00,153.33,153.43,151.72,152.2,16555.0,153.33,153.43,151.72,152.2,16555.0
2019-08-28 09:40:00,152.21,152.95,152.15,152.82,12278.0,152.21,152.95,152.15,152.82,12278.0
2019-08-28 09:50:00,152.78,153.09,152.69,152.99,22355.0,152.78,153.09,152.69,152.99,22355.0
2019-08-28 10:00:00,153.03,153.32,152.93,153.31,20358.0,153.03,153.32,152.93,153.31,20358.0
2019-08-28 10:10:00,153.3,153.36,153.01,153.05,13080.0,153.3,153.36,153.01,153.05,13080.0
2019-08-28 10:20:00,153.06,153.28,152.7,152.87,11605.0,153.06,153.28,152.7,152.87,11605.0
2019-08-28 10:30:00,152.86,153.11,152.8,152.93,14062.0,152.86,153.11,152.8,152.93,14062.0
2019-08-28 10:40:00,152.94,153.18,152.65,152.74,19568.0,152.94,153.18,152.65,152.74,19568.0
2019-08-28 10:50:00,152.71,153.04,152.68,152.96,14474.0,152.71,153.04,152.68,152.96,14474.0
2019-08-28 11:00:00,152.92,152.96,152.5,152.64,11213.0,152.92,152.96,152.5,152.64,11213.0
2019-08-28 11:10:00,152.7,153.1,152.66,153.08,7591.0,152.7,153.1,152.66,153.08,7591.0
2019-08-28 11:20:00,153.15,153.52,153.02,153.46,6941.0,153.15,153.52,153.02,153.46,6941.0
2019-08-28 11:30:00,153.44,153.45,153.15,153.26,6336.0,153.44,153.45,153.15,153.26,6336.0
2019-08-28 11:40:00,153.27,153.41,153.16,153.24,5523.0,153.27,153.41,153.16,153.24,5523.0
2019-08-28 11:50:00,153.25,153.29,152.96,152.97,6512.0,153.25,153.29,152.96,152.97,6512.0
2019-08-28 12:00:00,153.01,153.02,152.83,152.93,6308.0,153.01,153.02,152.83,152.93,6308.0
2019-08-28 12:10:00,152.92,153.15,152.9,153.14,4200.0,152.92,153.15,152.9,153.14,4200.0
2019-08-28 12:20:00,153.15,153.18,152.84,152.91,6085.0,153.15,153.18,152.84,152.91,6085.0
2019-08-28 12:30:00,152.93,152.97,152.68,152.71,5531.0,152.93,152.97,152.68,152.71,5531.0
2019-08-28 12:40:00,152.76,152.84,152.74,152.78,5875.0,152.76,152.84,152.74,152.78,5875.0
2019-08-28 12:50:00,152.8,153.1,152.74,153.05,6178.0,152.8,153.1,152.74,153.05,6178.0
2019-08-28 13:00:00,153.06,153.2,152.89,152.97,5367.0,153.06,153.2,152.89,152.97,5367.0
2019-08-28 13:10:00,152.96,153.15,152.67,153.1,6938.0,152.96,153.15,152.67,153.1,6938.0
2019-08-28 13:20:00,153.08,153.24,152.94,153.02,5361.0,153.08,153.24,152.94,153.02,5361.0
2019-08-28 13:30:00,152.98,153.05,152.89,152.92,5451.0,152.98,153.05,152.89,152.92,5451.0
2019-08-28 13:40:00,152.91,153.04,152.79,153.01,5401.0,152.91,153.04,152.79,153.01,5401.0
2019-08-28 13:50:00,152.99,153.13,152.93,153.13,11631.0,152.99,153.13,152.93,153.13,11631.0
2019-08-28 14:00:00,153.15,153.32,153.1,153.32,4764.0,153.15,153.32,153.1,153.32,4764.0
2019-08-28 14:10:00,153.36,153.38,153.23,153.35,6755.0,153.36,153.38,153.23,153.35,6755.0
2019-08-28 14:20:00,153.41,153.52,153.31,153.52,8723.0,153.41,153.52,153.31,153.52,8723.0
2019-08-28 14:30:00,153.52,153.67,153.47,153.55,6333.0,153.52,153.67,153.47,153.55,6333.0
2019-08-28 14:40:00,153.59,154.13,153.57,154.13,9903.0,153.59,154.13,153.57,154.13,9903.0
2019-08-28 14:50:00,154.14,154.15,153.85,153.99,8180.0,154.14,154.15,153.85,153.99,8180.0
2019-08-28 15:00:00,153.97,153.97,153.74,153.84,13685.0,153.97,153.97,153.74,153.84,13685.0
2019-08-28 15:10:00,153.88,154.01,153.75,154.01,12391.0,153.88,154.01,153.75,154.01,12391.0
2019-08-28 15:20:00,153.98,153.98,153.68,153.78,15565.0,153.98,153.98,153.68,153.78,15565.0
2019-08-28 15:30:00,153.76,153.79,153.56,153.6,31735.0,153.76,153.79,153.56,153.6,31735.0
2019-08-28 15:40:00,153.57,153.74,153.5,153.69,36834.0,153.57,153.74,153.5,153.69,36834.0
2019-08-28 15:50:00,153.67,153.67,153.25,153.47,77507.0,153.67,153.67,153.25,153.47,77507.0
2019-08-29 09:30:00,155.09,155.95,154.92,154.92,11393.0,155.09,155.95,154.92,154.92,11393.0
2019-08-29 09:40:00,154.95,155.32,154.46,155.2,4821.0,154.95,155.32,154.46,155.2,4821.0
2019-08-29 09:50:00,155.2,155.38,155.14,155.35,2037.0,155.2,155.38,155.14,155.35,2037.0
2019-08-29 10:00:00,155.48,155.48,155.04,155.15,4922.0,155.48,155.48,155.04,155.15,4922.0
2019-08-29 10:10:00,155.27,155.5,154.96,155.48,3567.0,155.27,155.5,154.96,155.48,3567.0
2019-08-29 10:20:00,155.53,155.53,155.36,155.5,5707.0,155.53,155.53,155.36,155.5,5707.0
2019-08-29 10:30:00,155.46,155.46,154.59,154.97,5941.0,155.46,155.46,154.59,154.97,5941.0
2019-08-29 10:40:00,154.97,155.04,154.71,154.78,6333.0,154.97,155.04,154.71,154.78,6333.0
2019-08-29 10:50:00,154.82,155.04,154.8,155.04,2810.0,154.82,155.04,154.8,155.04,2810.0
2019-08-29 11:00:00,155.11,155.15,154.99,154.99,3950.0,155.11,155.15,154.99,154.99,3950.0
2019-08-29 11:10:00,154.97,155.09,154.86,154.94,3165.0,154.97,155.09,154.86,154.94,3165.0
2019-08-29 11:20:00,154.96,154.96,154.7,154.85,7847.0,154.96,154.96,154.7,154.85,7847.0
2019-08-29 11:30:00,155.07,155.36,155.07,155.09,3907.0,155.07,155.36,155.07,155.09,3907.0
2019-08-29 11:40:00,155.12,155.26,155.04,155.12,5731.0,155.12,155.26,155.04,155.12,5731.0
2019-08-29 11:50:00,155.17,155.23,155.03,155.04,2428.0,155.17,155.23,155.03,155.04,2428.0
2019-08-29 12:00:00,154.88,155.04,154.88,155.04,2417.0,154.88,155.04,154.88,155.04,2417.0
2019-08-29 12:10:00,155.16,155.33,155.15,155.25,1600.0,155.16,155.33,155.15,155.25,1600.0
2019-08-29 12:20:00,155.3,155.36,155.23,155.36,4691.0,155.3,155.36,155.23,155.36,4691.0
2019-08-29 12:30:00,155.33,155.71,155.33,155.69,26487.0,155.33,155.71,155.33,155.69,26487.0
2019-08-29 12:40:00,155.63,155.71,155.62,155.71,6860.0,155.63,155.71,155.62,155.71,6860.0
2019-08-29 12:50:00,155.68,155.79,155.63,155.76,4925.0,155.68,155.79,155.63,155.76,4925.0
2019-08-29 13:00:00,155.8,155.91,155.75,155.9,6999.0,155.8,155.91,155.75,155.9,6999.0
2019-08-29 13:10:00,155.89,155.91,155.56,155.67,10125.0,155.89,155.91,155.56,155.67,10125.0
2019-08-29 13:20:00,155.73,155.95,155.73,155.81,8860.0,155.73,155.95,155.73,155.81,8860.0
2019-08-29 13:30:00,155.83,156.18,155.83,156.18,4775.0,155.83,156.18,155.83,156.18,4775.0
2019-08-29 13:40:00,156.23,156.28,156.09,156.2,5211.0,156.23,156.28,156.09,156.2,5211.0
2019-08-29 13:50:00,156.25,156.46,156.23,156.45,9750.0,156.25,156.46,156.23,156.45,9750.0
2019-08-29 14:00:00,156.46,156.52,156.27,156.27,8387.0,156.46,156.52,156.27,156.27,8387.0
2019-08-29 14:10:00,156.29,156.45,156.13,156.14,5280.0,156.29,156.45,156.13,156.14,5280.0
2019-08-29 14:20:00,156.13,156.23,156.07,156.13,1906.0,156.13,156.23,156.07,156.13,1906.0
2019-08-29 14:30:00,156.2,156.22,156.1,156.11,12212.0,156.2,156.22,156.1,156.11,12212.0
2019-08-29 14:40:00,156.15,156.2,156.03,156.11,5000.0,156.15,156.2,156.03,156.11,5000.0
2019-08-29 14:50:00,156.12,156.12,155.85,155.88,3400.0,156.12,156.12,155.85,155.88,3400.0
2019-08-29 15:00:00,155.85,155.92,155.45,155.61,13366.0,155.85,155.92,155.45,155.61,13366.0
2019-08-29 15:10:00,155.68,155.78,155.6,155.77,4979.0,155.68,155.78,155.6,155.77,4979.0
2019-08-29 15:20:00,155.79,155.79,155.53,155.54,7901.0,155.79,155.79,155.53,155.54,7901.0
2019-08-29 15:30:00,155.54,155.7,155.52,155.69,9030.0,155.54,155.7,155.52,155.69,9030.0
2019-08-29 15:40:00,155.69,155.98,155.67,155.9,15808.0,155.69,155.98,155.67,155.9,15808.0
2019-08-29 15:50:00,155.89,156.06,155.76,155.96,66205.0,155.89,156.06,155.76,155.96,66205.0
2019-08-30 09:30:00,156.74,156.74,155.54,156.2,15115.0,156.74,156.74,155.54,156.2,15115.0
2019-08-30 09:40:00,155.89,155.89,155.59,155.78,2342.0,155.89,155.89,155.59,155.78,2342.0
2019-08-30 09:50:00,155.57,155.81,155.29,155.55,3371.0,155.57,155.81,155.29,155.55,3371.0
2019-08-30 10:00:00,155.76,155.89,155.42,155.57,4049.0,155.76,155.89,155.42,155.57,4049.0
2019-08-30 10:10:00,155.55,155.67,155.11,155.26,5330.0,155.55,155.67,155.11,155.26,5330.0
2019-08-30 10:20:00,155.05,155.25,154.93,155.1,5472.0,155.05,155.25,154.93,155.1,5472.0
2019-08-30 10:30:00,155.1,155.38,155.1,155.24,3792.0,155.1,155.38,155.1,155.24,3792.0
2019-08-30 10:40:00,155.22,155.39,155.14,155.33,4506.0,155.22,155.39,155.14,155.33,4506.0
2019-08-30 10:50:00,155.34,155.34,154.74,154.79,13718.0,155.34,155.34,154.74,154.79,13718.0
2019-08-30 11:00:00,154.81,154.81,154.19,154.22,5257.0,154.81,154.81,154.19,154.22,5257.0
2019-08-30 11:10:00,154.12,154.51,153.75,153.87,10057.0,154.12,154.51,153.75,153.87,10057.0
2019-08-30 11:20:00,153.82,153.82,153.44,153.69,4423.0,153.82,153.82,153.44,153.69,4423.0
2019-08-30 11:30:00,153.7,154.15,153.7,154.02,5091.0,153.7,154.15,153.7,154.02,5091.0
2019-08-30 11:40:00,154.03,154.38,154.03,154.27,5569.0,154.03,154.38,154.03,154.27,5569.0
2019-08-30 11:50:00,154.28,154.32,154.04,154.17,3710.0,154.28,154.32,154.04,154.17,3710.0
2019-08-30 12:00:00,154.1,154.25,153.98,154.0,3128.0,154.1,154.25,153.98,154.0,3128.0
2019-08-30 12:10:00,154.08,154.47,154.08,154.45,3943.0,154.08,154.47,154.08,154.45,3943.0
2019-08-30 12:20:00,154.48,154.63,154.48,154.58,1900.0,154.48,154.63,154.48,154.58,1900.0
2019-08-30 12:30:00,154.6,154.61,154.42,154.5,3272.0,154.6,154.61,154.42,154.5,3272.0
2019-08-30 12:40:00,154.5,154.69,154.37,154.69,3202.0,154.5,154.69,154.37,154.69,3202.0
2019-08-30 12:50:00,154.64,154.9,154.62,154.85,3122.0,154.64,154.9,154.62,154.85,3122.0
2019-08-30 13:00:00,154.88,154.88,154.43,154.45,5614.0,154.88,154.88,154.43,154.45,5614.0
2019-08-30 13:10:00,154.45,154.55,154.44,154.49,2678.0,154.45,154.55,154.44,154.49,2678.0
2019-08-30 13:20:00,154.52,154.7,154.52,154.63,1973.0,154.52,154.7,154.52,154.63,1973.0
2019-08-30 13:30:00,154.57,154.58,154.35,154.35,4256.0,154.57,154.58,154.35,154.35,4256.0
2019-08-30 13:40:00,154.38,154.51,154.33,154.46,1403.0,154.38,154.51,154.33,154.46,1403.0
2019-08-30 13:50:00,154.49,154.52,154.37,154.48,8098.0,154.49,154.52,154.37,154.48,8098.0
2019-08-30 14:00:00,154.6,154.82,154.6,154.69,2331.0,154.6,154.82,154.6,154.69,2331.0
2019-08-30 14:10:00,154.76,154.89,154.75,154.89,2396.0,154.76,154.89,154.75,154.89,2396.0
2019-08-30 14:20:00,154.88,154.93,154.73,154.93,3526.0,154.88,154.93,154.73,154.93,3526.0
2019-08-30 14:30:00,154.93,154.93,154.66,154.66,4400.0,154.93,154.93,154.66,154.66,4400.0
2019-08-30 14:40:00,154.62,154.65,154.29,154.33,6541.0,154.62,154.65,154.29,154.33,6541.0
2019-08-30 14:50:00,154.33,154.35,154.2,154.28,2687.0,154.33,154.35,154.2,154.28,2687.0
2019-08-30 15:00:00,154.35,154.39,154.0,154.39,12141.0,154.35,154.39,154.0,154.39,12141.0
2019-08-30 15:10:00,154.39,154.39,154.2,154.28,7126.0,154.39,154.39,154.2,154.28,7126.0
2019-08-30 15:20:00,154.31,154.98,154.31,154.91,14578.0,154.31,154.98,154.31,154.91,14578.0
2019-08-30 15:30:00,154.91,155.03,154.7,154.74,15629.0,154.91,155.03,154.7,154.74,15629.0
2019-08-30 15:40:00,154.73,154.88,154.45,154.83,18594.0,154.73,154.88,154.45,154.83,18594.0
2019-08-30 15:50:00,154.86,155.46,154.85,155.01,84980.0,154.86,155.46,154.85,155.01,84980.0
2019-09-03 09:30:00,153.78,154.8,153.45,154.55,26892.0,153.78,154.8,153.45,154.55,26892.0
2019-09-03 09:40:00,154.57,155.13,154.24,154.51,10149.0,154.57,155.13,154.24,154.51,10149.0
2019-09-03 09:50:00,154.36,154.8,154.29,154.46,8412.0,154.36,154.8,154.29,154.46,8412.0
2019-09-03 10:00:00,154.41,154.45,153.02,153.54,15149.0,154.41,154.45,153.02,153.54,15149.0
2019-09-03 10:10:00,153.68,154.01,153.55,153.74,11954.0,153.68,154.01,153.55,153.74,11954.0
2019-09-03 10:20:00,153.72,154.0,153.43,153.99,10912.0,153.72,154.0,153.43,153.99,10912.0
2019-09-03 10:30:00,154.05,154.14,153.67,153.86,7890.0,154.05,154.14,153.67,153.86,7890.0
2019-09-03 10:40:00,154.07,154.56,153.76,153.99,10303.0,154.07,154.56,153.76,153.99,10303.0
2019-09-03 10:50:00,154.03,154.39,153.98,154.39,4300.0,154.03,154.39,153.98,154.39,4300.0
2019-09-03 11:00:00,154.4,154.47,154.1,154.12,5753.0,154.4,154.47,154.1,154.12,5753.0
2019-09-03 11:10:00,154.08,154.08,153.33,153.48,4911.0,154.08,154.08,153.33,153.48,4911.0
2019-09-03 11:20:00,153.53,153.79,153.43,153.63,8752.0,153.53,153.79,153.43,153.63,8752.0
2019-09-03 11:30:00,153.68,153.84,153.49,153.81,6210.0,153.68,153.84,153.49,153.81,6210.0
2019-09-03 11:40:00,153.91,154.29,153.81,154.21,6971.0,153.91,154.29,153.81,154.21,6971.0
2019-09-03 11:50:00,154.21,154.26,153.97,154.17,6798.0,154.21,154.26,153.97,154.17,6798.0
2019-09-03 12:00:00,154.12,154.3,153.91,153.95,3666.0,154.12,154.3,153.91,153.95,3666.0
2019-09-03 12:10:00,153.84,154.22,153.84,154.21,5094.0,153.84,154.22,153.84,154.21,5094.0
2019-09-03 12:20:00,154.18,154.66,154.12,154.62,13942.0,154.18,154.66,154.12,154.62,13942.0
2019-09-03 12:30:00,154.55,154.67,154.33,154.62,9328.0,154.55,154.67,154.33,154.62,9328.0
2019-09-03 12:40:00,154.66,154.86,154.64,154.77,5400.0,154.66,154.86,154.64,154.77,5400.0
2019-09-03 12:50:00,154.74,154.79,154.53,154.66,7390.0,154.74,154.79,154.53,154.66,7390.0
2019-09-03 13:00:00,154.67,154.78,154.31,154.49,3885.0,154.67,154.78,154.31,154.49,3885.0
2019-09-03 13:10:00,154.47,154.57,154.36,154.37,4966.0,154.47,154.57,154.36,154.37,4966.0
2019-09-03 13:20:00,154.36,154.41,154.07,154.2,5661.0,154.36,154.41,154.07,154.2,5661.0
2019-09-03 13:30:00,154.18,154.18,153.75,153.87,3864.0,154.18,154.18,153.75,153.87,3864.0
2019-09-03 13:40:00,153.9,153.93,153.57,153.67,4315.0,153.9,153.93,153.57,153.67,4315.0
2019-09-03 13:50:00,153.69,153.74,153.52,153.6,4125.0,153.69,153.74,153.52,153.6,4125.0
2019-09-03 14:00:00,153.56,153.79,153.47,153.47,4828.0,153.56,153.79,153.47,153.47,4828.0
2019-09-03 14:10:00,153.51,153.6,153.23,153.25,6869.0,153.51,153.6,153.23,153.25,6869.0
2019-09-03 14:20:00,153.23,153.25,153.0,153.23,7193.0,153.23,153.25,153.0,153.23,7193.0
2019-09-03 14:30:00,153.27,153.34,153.16,153.21,6458.0,153.27,153.34,153.16,153.21,6458.0
2019-09-03 14:40:00,153.19,153.39,153.13,153.34,7955.0,153.19,153.39,153.13,153.34,7955.0
2019-09-03 14:50:00,153.34,153.57,153.33,153.56,10021.0,153.34,153.57,153.33,153.56,10021.0
2019-09-03 15:00:00,153.58,153.61,153.45,153.52,5002.0,153.58,153.61,153.45,153.52,5002.0
2019-09-03 15:10:00,153.54,153.54,153.37,153.38,7402.0,153.54,153.54,153.37,153.38,7402.0
2019-09-03 15:20:00,153.4,153.53,153.38,153.53,7630.0,153.4,153.53,153.38,153.53,7630.0
2019-09-03 15:30:00,153.58,153.9,153.54,153.86,11506.0,153.58,153.9,153.54,153.86,11506.0
2019-09-03 15:40:00,153.87,154.12,153.79,154.07,16750.0,153.87,154.12,153.79,154.07,16750.0
2019-09-03 15:50:00,153.99,154.2,153.76,153.95,45643.0,153.99,154.2,153.76,153.95,45643.0
2019-09-04 09:30:00,155.37,155.37,154.36,154.36,12546.0,155.37,155.37,154.36,154.36,12546.0
2019-09-04 09:40:00,154.47,154.72,154.16,154.6,9054.0,154.47,154.72,154.16,154.6,9054.0
2019-09-04 09:50:00,154.56,154.73,154.27,154.43,9068.0,154.56,154.73,154.27,154.43,9068.0
2019-09-04 10:00:00,154.4,154.75,154.04,154.05,9332.0,154.4,154.75,154.04,154.05,9332.0
2019-09-04 10:10:00,154.0,154.07,153.7,153.74,10218.0,154.0,154.07,153.7,153.74,10218.0
2019-09-04 10:20:00,153.78,153.98,153.37,153.48,8246.0,153.78,153.98,153.37,153.48,8246.0
2019-09-04 10:30:00,153.53,153.53,153.25,153.33,9176.0,153.53,153.53,153.25,153.33,9176.0
2019-09-04 10:40:00,153.33,153.33,153.03,153.18,6572.0,153.33,153.33,153.03,153.18,6572.0
2019-09-04 10:50:00,153.23,153.41,152.85,152.93,15128.0,153.23,153.41,152.85,152.93,15128.0
2019-09-04 11:00:00,152.93,153.05,152.69,153.02,19966.0,152.93,153.05,152.69,153.02,19966.0
2019-09-04 11:10:00,153.0,153.01,152.71,152.72,11795.0,153.0,153.01,152.71,152.72,11795.0
2019-09-04 11:20:00,152.74,153.33,152.53,153.33,22611.0,152.74,153.33,152.53,153.33,22611.0
2019-09-04 11:30:00,153.36,153.4,153.26,153.34,9261.0,153.36,153.4,153.26,153.34,9261.0
2019-09-04 11:40:00,153.34,153.38,153.18,153.24,8528.0,153.34,153.38,153.18,153.24,8528.0
2019-09-04 11:50:00,153.28,153.28,153.0,153.15,9067.0,153.28,153.28,153.0,153.15,9067.0
2019-09-04 12:00:00,153.19,153.28,152.9,152.92,11088.0,153.19,153.28,152.9,152.92,11088.0
2019-09-04 12:10:00,152.98,153.05,152.72,152.76,7801.0,152.98,153.05,152.72,152.76,7801.0
2019-09-04 12:20:00,152.82,152.85,152.67,152.67,9215.0,152.82,152.85,152.67,152.67,9215.0
2019-09-04 12:30:00,152.74,152.79,152.34,152.37,9733.0,152.74,152.79,152.34,152.37,9733.0
2019-09-04 12:40:00,152.37,152.48,152.32,152.46,9360.0,152.37,152.48,152.32,152.46,9360.0
2019-09-04 12:50:00,152.48,152.64,152.29,152.64,8989.0,152.48,152.64,152.29,152.64,8989.0
2019-09-04 13:00:00,152.63,152.68,152.55,152.61,9315.0,152.63,152.68,152.55,152.61,9315.0
2019-09-04 13:10:00,152.59,152.59,152.41,152.42,6859.0,152.59,152.59,152.41,152.42,6859.0
2019-09-04 13:20:00,152.47,152.47,152.19,152.25,12378.0,152.47,152.47,152.19,152.25,12378.0
2019-09-04 13:30:00,152.28,152.3,152.08,152.1,11202.0,152.28,152.3,152.08,152.1,11202.0
2019-09-04 13:40:00,152.12,152.36,152.04,152.35,13603.0,152.12,152.36,152.04,152.35,13603.0
2019-09-04 13:50:00,152.29,152.42,152.27,152.37,9888.0,152.29,152.42,152.27,152.37,9888.0
2019-09-04 14:00:00,152.41,152.74,152.39,152.61,10556.0,152.41,152.74,152.39,152.61,10556.0
2019-09-04 14:10:00,152.63,152.65,152.51,152.58,8349.0,152.63,152.65,152.51,152.58,8349.0
2019-09-04 14:20:00,152.62,152.62,152.09,152.14,79168.0,152.62,152.62,152.09,152.14,79168.0
2019-09-04 14:30:00,152.17,152.42,152.11,152.31,55924.0,152.17,152.42,152.11,152.31,55924.0
2019-09-04 14:40:00,152.34,152.48,152.27,152.34,15047.0,152.34,152.48,152.27,152.34,15047.0
2019-09-04 14:50:00,152.31,152.5,152.24,152.43,15617.0,152.31,152.5,152.24,152.43,15617.0
2019-09-04 15:00:00,152.48,152.64,152.42,152.44,16300.0,152.48,152.64,152.42,152.44,16300.0
2019-09-04 15:10:00,152.43,152.45,152.06,152.07,31941.0,152.43,152.45,152.06,152.07,31941.0
2019-09-04 15:20:00,152.1,152.28,152.0,152.06,26876.0,152.1,152.28,152.0,152.06,26876.0
2019-09-04 15:30:00,152.13,152.31,151.65,151.65,37296.0,152.13,152.31,151.65,151.65,37296.0
2019-09-04 15:40:00,151.75,151.99,151.51,151.64,63787.0,151.75,151.99,151.51,151.64,63787.0
2019-09-04 15:50:00,151.65,151.7,151.29,151.49,182196.0,151.65,151.7,151.29,151.49,182196.0
2019-09-05 09:30:00,152.97,153.2,151.59,151.59,23660.0,152.97,153.2,151.59,151.59,23660.0
2019-09-05 09:40:00,151.63,152.12,151.42,151.42,21543.0,151.63,152.12,151.42,151.42,21543.0
2019-09-05 09:50:00,151.44,152.1,151.36,151.55,26321.0,151.44,152.1,151.36,151.55,26321.0
2019-09-05 10:00:00,151.66,152.01,151.65,151.86,20396.0,151.66,152.01,151.65,151.86,20396.0
2019-09-05 10:10:00,151.9,152.41,151.82,152.24,38244.0,151.9,152.41,151.82,152.24,38244.0
2019-09-05 10:20:00,152.25,152.26,151.33,151.68,63592.0,152.25,152.26,151.33,151.68,63592.0
2019-09-05 10:30:00,151.62,152.36,151.62,152.34,24422.0,151.62,152.36,151.62,152.34,24422.0
2019-09-05 10:40:00,152.35,152.48,152.13,152.19,10832.0,152.35,152.48,152.13,152.19,10832.0
2019-09-05 10:50:00,152.24,152.64,152.23,152.64,38116.0,152.24,152.64,152.23,152.64,38116.0
2019-09-05 11:00:00,152.81,153.21,152.73,152.74,18710.0,152.81,153.21,152.73,152.74,18710.0
2019-09-05 11:10:00,152.78,152.78,152.46,152.52,18109.0,152.78,152.78,152.46,152.52,18109.0
2019-09-05 11:20:00,152.52,152.91,152.41,152.91,44771.0,152.52,152.91,152.41,152.91,44771.0
2019-09-05 11:30:00,152.94,153.18,152.88,153.05,8903.0,152.94,153.18,152.88,153.05,8903.0
2019-09-05 11:40:00,153.04,153.25,153.0,153.23,8655.0,153.04,153.25,153.0,153.23,8655.0
2019-09-05 11:50:00,153.31,153.32,153.0,153.27,15741.0,153.31,153.32,153.0,153.27,15741.0
2019-09-05 12:00:00,153.23,153.33,153.19,153.27,7759.0,153.23,153.33,153.19,153.27,7759.0
2019-09-05 12:10:00,153.23,153.44,153.1,153.1,18318.0,153.23,153.44,153.1,153.1,18318.0
2019-09-05 12:20:00,153.08,153.25,152.92,153.25,14560.0,153.08,153.25,152.92,153.25,14560.0
2019-09-05 12:30:00,153.22,153.36,153.18,153.27,10406.0,153.22,153.36,153.18,153.27,10406.0
2019-09-05 12:40:00,153.26,153.37,153.21,153.25,9961.0,153.26,153.37,153.21,153.25,9961.0
2019-09-05 12:50:00,153.27,153.3,153.04,153.17,8473.0,153.27,153.3,153.04,153.17,8473.0
2019-09-05 13:00:00,153.22,153.28,153.06,153.15,8183.0,153.22,153.28,153.06,153.15,8183.0
2019-09-05 13:10:00,153.12,153.24,153.07,153.24,8701.0,153.12,153.24,153.07,153.24,8701.0
2019-09-05 13:20:00,153.27,153.46,153.19,153.46,8491.0,153.27,153.46,153.19,153.46,8491.0
2019-09-05 13:30:00,153.47,153.59,153.34,153.38,13159.0,153.47,153.59,153.34,153.38,13159.0
2019-09-05 13:40:00,153.36,153.36,153.22,153.27,6751.0,153.36,153.36,153.22,153.27,6751.0
2019-09-05 13:50:00,153.29,153.51,153.23,153.48,22593.0,153.29,153.51,153.23,153.48,22593.0
2019-09-05 14:00:00,153.46,153.63,153.4,153.58,5524.0,153.46,153.63,153.4,153.58,5524.0
2019-09-05 14:10:00,153.58,153.76,153.56,153.72,14451.0,153.58,153.76,153.56,153.72,14451.0
2019-09-05 14:20:00,153.67,153.83,153.55,153.77,8906.0,153.67,153.83,153.55,153.77,8906.0
2019-09-05 14:30:00,153.74,153.92,153.7,153.92,8032.0,153.74,153.92,153.7,153.92,8032.0
2019-09-05 14:40:00,153.86,154.08,153.86,154.04,6008.0,153.86,154.08,153.86,154.04,6008.0
2019-09-05 14:50:00,154.09,154.27,154.04,154.26,6777.0,154.09,154.27,154.04,154.26,6777.0
2019-09-05 15:00:00,154.27,154.35,154.13,154.3,15679.0,154.27,154.35,154.13,154.3,15679.0
2019-09-05 15:10:00,154.29,154.33,154.19,154.33,12614.0,154.29,154.33,154.19,154.33,12614.0
2019-09-05 15:20:00,154.34,154.52,154.31,154.51,16519.0,154.34,154.52,154.31,154.51,16519.0
2019-09-05 15:30:00,154.52,154.52,154.25,154.28,17216.0,154.52,154.52,154.25,154.28,17216.0
2019-09-05 15:40:00,154.28,154.5,154.25,154.27,41187.0,154.28,154.5,154.25,154.27,41187.0
2019-09-05 15:50:00,154.28,154.47,153.94,154.04,130925.0,154.28,154.47,153.94,154.04,130925.0
2019-09-06 09:30:00,154.17,154.87,153.05,153.26,22628.0,154.17,154.87,153.05,153.26,22628.0
2019-09-06 09:40:00,153.42,154.0,153.36,153.5,19793.0,153.42,154.0,153.36,153.5,19793.0
2019-09-06 09:50:00,153.57,153.8,153.01,153.01,14900.0,153.57,153.8,153.01,153.01,14900.0
2019-09-06 10:00:00,153.08,153.94,152.75,153.94,27196.0,153.08,153.94,152.75,153.94,27196.0
2019-09-06 10:10:00,153.84,154.31,153.71,154.21,52917.0,153.84,154.31,153.71,154.21,52917.0
2019-09-06 10:20:00,154.32,154.93,154.32,154.92,5922.0,154.32,154.93,154.32,154.92,5922.0
2019-09-06 10:30:00,155.11,155.11,154.86,155.03,7957.0,155.11,155.11,154.86,155.03,7957.0
2019-09-06 10:40:00,155.08,155.3,154.84,155.12,18050.0,155.08,155.3,154.84,155.12,18050.0
2019-09-06 10:50:00,155.15,155.61,155.15,155.32,21542.0,155.15,155.61,155.15,155.32,21542.0
2019-09-06 11:00:00,155.32,155.5,155.29,155.4,24539.0,155.32,155.5,155.29,155.4,24539.0
2019-09-06 11:10:00,155.43,155.5,155.08,155.25,9134.0,155.43,155.5,155.08,155.25,9134.0
2019-09-06 11:20:00,155.25,155.62,155.15,155.36,23441.0,155.25,155.62,155.15,155.36,23441.0
2019-09-06 11:30:00,155.36,155.59,155.25,155.34,10511.0,155.36,155.59,155.25,155.34,10511.0
2019-09-06 11:40:00,155.38,155.44,155.22,155.22,6509.0,155.38,155.44,155.22,155.22,6509.0
2019-09-06 11:50:00,155.17,155.19,154.86,154.93,9837.0,155.17,155.19,154.86,154.93,9837.0
2019-09-06 12:00:00,154.91,155.04,154.78,154.85,5096.0,154.91,155.04,154.78,154.85,5096.0
2019-09-06 12:10:00,154.8,154.9,154.65,154.68,10786.0,154.8,154.9,154.65,154.68,10786.0
2019-09-06 12:20:00,154.7,154.98,154.7,154.81,6102.0,154.7,154.98,154.7,154.81,6102.0
2019-09-06 12:30:00,154.74,155.0,154.73,154.94,5356.0,154.74,155.0,154.73,154.94,5356.0
2019-09-06 12:40:00,154.9,155.0,154.81,154.86,4991.0,154.9,155.0,154.81,154.86,4991.0
2019-09-06 12:50:00,154.94,154.94,154.73,154.79,7509.0,154.94,154.94,154.73,154.79,7509.0
2019-09-06 13:00:00,154.78,154.93,154.78,154.83,5425.0,154.78,154.93,154.78,154.83,5425.0
2019-09-06 13:10:00,154.86,155.0,154.8,154.88,11885.0,154.86,155.0,154.8,154.88,11885.0
2019-09-06 13:20:00,154.87,155.47,154.87,155.41,34774.0,154.87,155.47,154.87,155.41,34774.0
2019-09-06 13:30:00,155.4,155.46,155.23,155.38,2500.0,155.4,155.46,155.23,155.38,2500.0
2019-09-06 13:40:00,155.41,155.72,155.38,155.54,6468.0,155.41,155.72,155.38,155.54,6468.0
2019-09-06 13:50:00,155.68,155.72,155.5,155.55,4982.0,155.68,155.72,155.5,155.55,4982.0
2019-09-06 14:00:00,155.51,155.54,155.39,155.49,5439.0,155.51,155.54,155.39,155.49,5439.0
2019-09-06 14:10:00,155.53,155.53,155.3,155.3,6380.0,155.53,155.53,155.3,155.3,6380.0
2019-09-06 14:20:00,155.34,155.35,155.14,155.17,7724.0,155.34,155.35,155.14,155.17,7724.0
2019-09-06 14:30:00,155.14,155.17,154.5,154.54,19674.0,155.14,155.17,154.5,154.54,19674.0
2019-09-06 14:40:00,154.52,154.58,154.02,154.42,19434.0,154.52,154.58,154.02,154.42,19434.0
2019-09-06 14:50:00,154.52,154.65,154.38,154.42,11476.0,154.52,154.65,154.38,154.42,11476.0
2019-09-06 15:00:00,154.39,154.52,154.16,154.18,13052.0,154.39,154.52,154.16,154.18,13052.0
2019-09-06 15:10:00,154.16,154.32,154.15,154.3,9845.0,154.16,154.32,154.15,154.3,9845.0
2019-09-06 15:20:00,154.31,154.39,154.21,154.27,12928.0,154.31,154.39,154.21,154.27,12928.0
2019-09-06 15:30:00,154.29,154.35,154.04,154.08,24067.0,154.29,154.35,154.04,154.08,24067.0
2019-09-06 15:40:00,154.09,154.22,153.97,154.0,36704.0,154.09,154.22,153.97,154.0,36704.0
2019-09-06 15:50:00,154.01,154.11,153.79,154.01,94123.0,154.01,154.11,153.79,154.01,94123.0
2019-09-09 09:30:00,154.9,154.99,153.66,153.66,33398.0,154.9,154.99,153.66,153.66,33398.0
2019-09-09 09:40:00,153.74,153.78,152.62,152.9,30503.0,153.74,153.78,152.62,152.9,30503.0
2019-09-09 09:50:00,152.8,152.89,151.67,152.2,95998.0,152.8,152.89,151.67,152.2,95998.0
2019-09-09 10:00:00,152.22,152.94,152.1,152.46,23632.0,152.22,152.94,152.1,152.46,23632.0
2019-09-09 10:10:00,152.45,153.35,152.45,153.16,13842.0,152.45,153.35,152.45,153.16,13842.0
2019-09-09 10:20:00,153.31,153.37,152.88,153.11,17637.0,153.31,153.37,152.88,153.11,17637.0
2019-09-09 10:30:00,153.05,153.05,152.57,152.57,14762.0,153.05,153.05,152.57,152.57,14762.0
2019-09-09 10:40:00,152.57,152.92,152.57,152.78,21048.0,152.57,152.92,152.57,152.78,21048.0
2019-09-09 10:50:00,152.81,153.09,152.81,152.98,14342.0,152.81,153.09,152.81,152.98,14342.0
2019-09-09 11:00:00,152.91,153.05,152.84,152.86,21596.0,152.91,153.05,152.84,152.86,21596.0
2019-09-09 11:10:00,152.87,153.04,152.79,152.95,13093.0,152.87,153.04,152.79,152.95,13093.0
2019-09-09 11:20:00,152.89,153.01,152.8,152.98,15915.0,152.89,153.01,152.8,152.98,15915.0
2019-09-09 11:30:00,152.94,153.26,152.85,153.15,21447.0,152.94,153.26,152.85,153.15,21447.0
2019-09-09 11:40:00,153.16,153.3,153.12,153.28,35442.0,153.16,153.3,153.12,153.28,35442.0
2019-09-09 11:50:00,153.22,153.41,153.1,153.35,28697.0,153.22,153.41,153.1,153.35,28697.0
2019-09-09 12:00:00,153.35,153.41,153.23,153.36,9994.0,153.35,153.41,153.23,153.36,9994.0
2019-09-09 12:10:00,153.39,153.39,153.01,153.28,12649.0,153.39,153.39,153.01,153.28,12649.0
2019-09-09 12:20:00,153.25,153.4,153.13,153.39,15149.0,153.25,153.4,153.13,153.39,15149.0
2019-09-09 12:30:00,153.38,153.38,152.88,152.99,32768.0,153.38,153.38,152.88,152.99,32768.0
2019-09-09 12:40:00,153.02,153.22,152.96,153.16,13157.0,153.02,153.22,152.96,153.16,13157.0
2019-09-09 12:50:00,153.17,153.22,152.84,152.86,22183.0,153.17,153.22,152.84,152.86,22183.0
2019-09-09 13:00:00,152.89,152.91,152.68,152.7,15527.0,152.89,152.91,152.68,152.7,15527.0
2019-09-09 13:10:00,152.72,152.82,152.58,152.74,12083.0,152.72,152.82,152.58,152.74,12083.0
2019-09-09 13:20:00,152.77,152.78,152.45,152.52,13032.0,152.77,152.78,152.45,152.52,13032.0
2019-09-09 13:30:00,152.47,152.92,152.46,152.92,34152.0,152.47,152.92,152.46,152.92,34152.0
2019-09-09 13:40:00,152.93,153.04,152.81,153.04,11295.0,152.93,153.04,152.81,153.04,11295.0
2019-09-09 13:50:00,153.04,153.08,152.89,152.99,18282.0,153.04,153.08,152.89,152.99,18282.0
2019-09-09 14:00:00,153.0,153.05,152.75,152.75,19132.0,153.0,153.05,152.75,152.75,19132.0
2019-09-09 14:10:00,152.79,152.84,152.63,152.64,23095.0,152.79,152.84,152.63,152.64,23095.0
2019-09-09 14:20:00,152.64,152.78,152.49,152.53,27110.0,152.64,152.78,152.49,152.53,27110.0
2019-09-09 14:30:00,152.5,152.55,152.24,152.25,26194.0,152.5,152.55,152.24,152.25,26194.0
2019-09-09 14:40:00,152.25,152.43,152.16,152.32,28316.0,152.25,152.43,152.16,152.32,28316.0
2019-09-09 14:50:00,152.32,152.39,152.16,152.19,33900.0,152.32,152.39,152.16,152.19,33900.0
2019-09-09 15:00:00,152.18,152.4,152.04,152.28,43602.0,152.18,152.4,152.04,152.28,43602.0
2019-09-09 15:10:00,152.28,152.53,152.28,152.39,28689.0,152.28,152.53,152.28,152.39,28689.0
2019-09-09 15:20:00,152.36,152.4,151.91,151.91,26868.0,152.36,152.4,151.91,151.91,26868.0
2019-09-09 15:30:00,151.9,151.95,151.68,151.9,44410.0,151.9,151.95,151.68,151.9,44410.0
2019-09-09 15:40:00,151.91,151.95,151.7,151.76,40966.0,151.91,151.95,151.7,151.76,40966.0
2019-09-09 15:50:00,151.76,152.26,151.76,151.88,142145.0,151.76,152.26,151.76,151.88,142145.0
2019-09-10 09:30:00,150.18,150.78,146.52,147.18,67312.0,150.18,150.78,146.52,147.18,67312.0
2019-09-10 09:40:00,147.31,148.75,146.71,148.46,35698.0,147.31,148.75,146.71,148.46,35698.0
2019-09-10 09:50:00,148.19,149.19,147.58,148.05,33583.0,148.19,149.19,147.58,148.05,33583.0
2019-09-10 10:00:00,147.86,148.88,147.86,148.81,27397.0,147.86,148.88,147.86,148.81,27397.0
2019-09-10 10:10:00,148.82,149.63,148.72,149.63,15605.0,148.82,149.63,148.72,149.63,15605.0
2019-09-10 10:20:00,149.54,150.33,149.44,150.28,63713.0,149.54,150.33,149.44,150.28,63713.0
2019-09-10 10:30:00,150.38,150.72,150.19,150.42,30521.0,150.38,150.72,150.19,150.42,30521.0
2019-09-10 10:40:00,150.38,150.44,150.05,150.28,25448.0,150.38,150.44,150.05,150.28,25448.0
2019-09-10 10:50:00,150.28,150.3,149.96,150.1,38156.0,150.28,150.3,149.96,150.1,38156.0
2019-09-10 11:00:00,150.12,150.27,149.92,150.22,29980.0,150.12,150.27,149.92,150.22,29980.0
2019-09-10 11:10:00,150.18,150.24,149.96,149.97,15952.0,150.18,150.24,149.96,149.97,15952.0
2019-09-10 11:20:00,149.96,149.98,149.65,149.89,28947.0,149.96,149.98,149.65,149.89,28947.0
2019-09-10 11:30:00,149.87,150.02,149.66,149.71,31775.0,149.87,150.02,149.66,149.71,31775.0
2019-09-10 11:40:00,149.67,149.92,149.23,149.88,61194.0,149.67,149.92,149.23,149.88,61194.0
2019-09-10 11:50:00,149.92,150.08,149.88,149.88,44622.0,149.92,150.08,149.88,149.88,44622.0
2019-09-10 12:00:00,149.88,150.19,149.75,150.14,17430.0,149.88,150.19,149.75,150.14,17430.0
2019-09-10 12:10:00,150.1,150.16,150.0,150.12,19088.0,150.1,150.16,150.0,150.12,19088.0
2019-09-10 12:20:00,150.12,150.2,150.06,150.15,16296.0,150.12,150.2,150.06,150.15,16296.0
2019-09-10 12:30:00,150.14,150.2,150.0,150.02,20809.0,150.14,150.2,150.0,150.02,20809.0
2019-09-10 12:40:00,150.07,150.38,149.97,150.14,45395.0,150.07,150.38,149.97,150.14,45395.0
2019-09-10 12:50:00,150.14,150.19,149.72,149.84,49251.0,150.14,150.19,149.72,149.84,49251.0
2019-09-10 13:00:00,149.86,150.01,149.42,149.49,21419.0,149.86,150.01,149.42,149.49,21419.0
2019-09-10 13:10:00,149.48,149.57,149.23,149.28,17402.0,149.48,149.57,149.23,149.28,17402.0
2019-09-10 13:20:00,149.27,149.36,149.02,149.24,15457.0,149.27,149.36,149.02,149.24,15457.0
2019-09-10 13:30:00,149.24,149.8,149.1,149.57,56572.0,149.24,149.8,149.1,149.57,56572.0
2019-09-10 13:40:00,149.52,149.82,149.41,149.75,16992.0,149.52,149.82,149.41,149.75,16992.0
2019-09-10 13:50:00,149.78,150.05,149.69,149.69,19292.0,149.78,150.05,149.69,149.69,19292.0
2019-09-10 14:00:00,149.73,149.77,149.54,149.62,12586.0,149.73,149.77,149.54,149.62,12586.0
2019-09-10 14:10:00,149.59,149.64,149.47,149.49,21203.0,149.59,149.64,149.47,149.49,21203.0
2019-09-10 14:20:00,149.51,149.79,149.42,149.64,35881.0,149.51,149.79,149.42,149.64,35881.0
2019-09-10 14:30:00,149.64,150.02,149.62,149.81,33697.0,149.64,150.02,149.62,149.81,33697.0
2019-09-10 14:40:00,149.8,150.08,149.68,149.98,30452.0,149.8,150.08,149.68,149.98,30452.0
2019-09-10 14:50:00,149.95,149.99,149.69,149.72,26460.0,149.95,149.99,149.69,149.72,26460.0
2019-09-10 15:00:00,149.7,149.8,149.58,149.7,40899.0,149.7,149.8,149.58,149.7,40899.0
2019-09-10 15:10:00,149.72,149.96,149.55,149.58,37829.0,149.72,149.96,149.55,149.58,37829.0
2019-09-10 15:20:00,149.56,150.02,149.53,149.99,60759.0,149.56,150.02,149.53,149.99,60759.0
2019-09-10 15:30:00,149.99,150.24,149.97,150.0,42028.0,149.99,150.24,149.97,150.0,42028.0
2019-09-10 15:40:00,150.0,150.15,149.87,149.88,79156.0,150.0,150.15,149.87,149.88,79156.0
2019-09-10 15:50:00,149.88,150.36,149.81,150.36,178181.0,149.88,150.36,149.81,150.36,178181.0
2019-09-11 09:30:00,150.0,152.23,149.78,151.48,32567.0,150.0,152.23,149.78,151.48,32567.0
2019-09-11 09:40:00,151.39,151.4,149.44,149.96,48712.0,151.39,151.4,149.44,149.96,48712.0
2019-09-11 09:50:00,149.89,149.9,148.79,149.64,20741.0,149.89,149.9,148.79,149.64,20741.0
2019-09-11 10:00:00,149.74,150.27,149.68,150.09,74620.0,149.74,150.27,149.68,150.09,74620.0
2019-09-11 10:10:00,150.16,150.56,150.09,150.45,15979.0,150.16,150.56,150.09,150.45,15979.0
2019-09-11 10:20:00,150.44,150.47,150.0,150.04,21953.0,150.44,150.47,150.0,150.04,21953.0
2019-09-11 10:30:00,150.08,150.44,150.04,150.34,20163.0,150.08,150.44,150.04,150.34,20163.0
2019-09-11 10:40:00,150.32,150.4,150.09,150.21,15469.0,150.32,150.4,150.09,150.21,15469.0
2019-09-11 10:50:00,150.24,150.78,150.14,150.75,36056.0,150.24,150.78,150.14,150.75,36056.0
2019-09-11 11:00:00,150.73,150.77,150.4,150.47,44095.0,150.73,150.77,150.4,150.47,44095.0
2019-09-11 11:10:00,150.48,150.7,150.34,150.7,33539.0,150.48,150.7,150.34,150.7,33539.0
2019-09-11 11:20:00,150.73,150.98,150.6,150.8,12453.0,150.73,150.98,150.6,150.8,12453.0
2019-09-11 11:30:00,150.81,151.2,150.81,151.07,32936.0,150.81,151.2,150.81,151.07,32936.0
2019-09-11 11:40:00,151.07,151.21,150.98,150.98,12551.0,151.07,151.21,150.98,150.98,12551.0
2019-09-11 11:50:00,150.99,151.21,150.92,151.19,8570.0,150.99,151.21,150.92,151.19,8570.0
2019-09-11 12:00:00,151.15,151.22,150.97,151.1,15365.0,151.15,151.22,150.97,151.1,15365.0
2019-09-11 12:10:00,151.1,151.2,150.94,151.05,20670.0,151.1,151.2,150.94,151.05,20670.0
2019-09-11 12:20:00,151.06,151.06,150.78,151.0,19427.0,151.06,151.06,150.78,151.0,19427.0
2019-09-11 12:30:00,151.0,151.03,150.86,150.87,10802.0,151.0,151.03,150.86,150.87,10802.0
2019-09-11 12:40:00,150.9,150.97,150.68,150.77,12181.0,150.9,150.97,150.68,150.77,12181.0
2019-09-11 12:50:00,150.75,151.29,150.75,151.14,7126.0,150.75,151.29,150.75,151.14,7126.0
2019-09-11 13:00:00,151.14,151.24,150.98,151.16,10070.0,151.14,151.24,150.98,151.16,10070.0
2019-09-11 13:10:00,151.15,151.34,151.1,151.18,8420.0,151.15,151.34,151.1,151.18,8420.0
2019-09-11 13:20:00,151.2,151.26,150.9,150.93,11986.0,151.2,151.26,150.9,150.93,11986.0
2019-09-11 13:30:00,150.96,151.07,150.66,150.69,17126.0,150.96,151.07,150.66,150.69,17126.0
2019-09-11 13:40:00,150.68,150.77,150.53,150.73,20836.0,150.68,150.77,150.53,150.73,20836.0
2019-09-11 13:50:00,150.7,150.8,150.68,150.74,15578.0,150.7,150.8,150.68,150.74,15578.0
2019-09-11 14:00:00,150.77,151.01,150.72,150.96,21944.0,150.77,151.01,150.72,150.96,21944.0
2019-09-11 14:10:00,150.97,151.07,150.93,151.03,10656.0,150.97,151.07,150.93,151.03,10656.0
2019-09-11 14:20:00,150.99,151.03,150.73,150.82,23066.0,150.99,151.03,150.73,150.82,23066.0
2019-09-11 14:30:00,150.83,150.88,150.51,150.59,15987.0,150.83,150.88,150.51,150.59,15987.0
2019-09-11 14:40:00,150.6,150.77,150.58,150.71,38796.0,150.6,150.77,150.58,150.71,38796.0
2019-09-11 14:50:00,150.71,150.75,150.57,150.6,37093.0,150.71,150.75,150.57,150.6,37093.0
2019-09-11 15:00:00,150.62,150.65,150.27,150.34,22937.0,150.62,150.65,150.27,150.34,22937.0
2019-09-11 15:10:00,150.33,150.37,150.07,150.12,17542.0,150.33,150.37,150.07,150.12,17542.0
2019-09-11 15:20:00,150.1,150.21,150.04,150.16,16892.0,150.1,150.21,150.04,150.16,16892.0
2019-09-11 15:30:00,150.15,150.2,149.99,150.06,36381.0,150.15,150.2,149.99,150.06,36381.0
2019-09-11 15:40:00,150.04,150.25,149.94,150.18,34687.0,150.04,150.25,149.94,150.18,34687.0
2019-09-11 15:50:00,150.2,150.39,149.97,150.24,121442.0,150.2,150.39,149.97,150.24,121442.0
2019-09-12 09:30:00,150.72,151.82,150.5,151.5,38608.0,150.72,151.82,150.5,151.5,38608.0
2019-09-12 09:40:00,151.57,151.58,150.7,150.8,28326.0,151.57,151.58,150.7,150.8,28326.0
2019-09-12 09:50:00,150.8,150.95,150.32,150.58,16599.0,150.8,150.95,150.32,150.58,16599.0
2019-09-12 10:00:00,150.59,150.6,150.0,150.24,39728.0,150.59,150.6,150.0,150.24,39728.0
2019-09-12 10:10:00,150.24,150.82,150.23,150.29,36367.0,150.24,150.82,150.23,150.29,36367.0
2019-09-12 10:20:00,150.37,150.77,150.34,150.52,19031.0,150.37,150.77,150.34,150.52,19031.0
2019-09-12 10:30:00,150.56,150.6,150.06,150.59,24263.0,150.56,150.6,150.06,150.59,24263.0
2019-09-12 10:40:00,150.68,150.75,150.41,150.51,36855.0,150.68,150.75,150.41,150.51,36855.0
2019-09-12 10:50:00,150.48,150.67,149.91,150.58,26048.0,150.48,150.67,149.91,150.58,26048.0
2019-09-12 11:00:00,150.51,150.62,150.32,150.41,20195.0,150.51,150.62,150.32,150.41,20195.0
2019-09-12 11:10:00,150.43,150.61,150.42,150.56,20605.0,150.43,150.61,150.42,150.56,20605.0
2019-09-12 11:20:00,150.55,150.7,150.39,150.47,26312.0,150.55,150.7,150.39,150.47,26312.0
2019-09-12 11:30:00,150.47,150.65,150.45,150.59,11759.0,150.47,150.65,150.45,150.59,11759.0
2019-09-12 11:40:00,150.62,150.67,150.4,150.61,11924.0,150.62,150.67,150.4,150.61,11924.0
2019-09-12 11:50:00,150.59,150.67,150.23,150.44,21967.0,150.59,150.67,150.23,150.44,21967.0
2019-09-12 12:00:00,150.4,150.44,150.09,150.14,11615.0,150.4,150.44,150.09,150.14,11615.0
2019-09-12 12:10:00,150.16,150.25,150.04,150.09,11018.0,150.16,150.25,150.04,150.09,11018.0
2019-09-12 12:20:00,150.12,150.15,150.0,150.07,11402.0,150.12,150.15,150.0,150.07,11402.0
2019-09-12 12:30:00,150.11,150.29,150.08,150.19,7622.0,150.11,150.29,150.08,150.19,7622.0
2019-09-12 12:40:00,150.18,150.32,150.15,150.31,11444.0,150.18,150.32,150.15,150.31,11444.0
2019-09-12 12:50:00,150.31,150.33,150.16,150.19,10281.0,150.31,150.33,150.16,150.19,10281.0
2019-09-12 13:00:00,150.19,150.47,150.19,150.39,10215.0,150.19,150.47,150.19,150.39,10215.0
2019-09-12 13:10:00,150.39,150.48,150.23,150.23,16671.0,150.39,150.48,150.23,150.23,16671.0
2019-09-12 13:20:00,150.25,150.35,150.23,150.34,36586.0,150.25,150.35,150.23,150.34,36586.0
2019-09-12 13:30:00,150.34,150.56,150.31,150.38,10017.0,150.34,150.56,150.31,150.38,10017.0
2019-09-12 13:40:00,150.38,150.53,150.34,150.53,62370.0,150.38,150.53,150.34,150.53,62370.0
2019-09-12 13:50:00,150.53,150.72,150.47,150.62,41117.0,150.53,150.72,150.47,150.62,41117.0
2019-09-12 14:00:00,150.62,150.68,150.45,150.61,31533.0,150.62,150.68,150.45,150.61,31533.0
2019-09-12 14:10:00,150.62,150.82,150.51,150.78,49596.0,150.62,150.82,150.51,150.78,49596.0
2019-09-12 14:20:00,150.78,151.03,150.59,150.93,52026.0,150.78,151.03,150.59,150.93,52026.0
2019-09-12 14:30:00,150.9,151.22,150.82,151.19,37029.0,150.9,151.22,150.82,151.19,37029.0
2019-09-12 14:40:00,151.27,151.37,150.84,150.86,17604.0,151.27,151.37,150.84,150.86,17604.0
2019-09-12 14:50:00,150.83,151.03,150.82,150.9,25743.0,150.83,151.03,150.82,150.9,25743.0
2019-09-12 15:00:00,150.92,151.03,150.85,150.88,16217.0,150.92,151.03,150.85,150.88,16217.0
2019-09-12 15:10:00,150.89,150.99,150.83,150.96,16167.0,150.89,150.99,150.83,150.96,16167.0
2019-09-12 15:20:00,150.96,151.08,150.83,150.85,54485.0,150.96,151.08,150.83,150.85,54485.0
2019-09-12 15:30:00,150.87,150.91,150.8,150.82,17891.0,150.87,150.91,150.8,150.82,17891.0
2019-09-12 15:40:00,150.84,150.9,150.65,150.75,46505.0,150.84,150.9,150.65,150.75,46505.0
2019-09-12 15:50:00,150.76,150.82,150.67,150.73,130616.0,150.76,150.82,150.67,150.73,130616.0
2019-09-13 09:30:00,149.72,151.31,147.31,150.82,45544.0,149.72,151.31,147.31,150.82,45544.0
2019-09-13 09:40:00,150.93,151.55,150.53,151.55,14463.0,150.93,151.55,150.53,151.55,14463.0
2019-09-13 09:50:00,151.64,151.7,151.06,151.52,19256.0,151.64,151.7,151.06,151.52,19256.0
2019-09-13 10:00:00,151.51,151.93,151.5,151.79,12220.0,151.51,151.93,151.5,151.79,12220.0
2019-09-13 10:10:00,151.72,151.86,151.54,151.86,10102.0,151.72,151.86,151.54,151.86,10102.0
2019-09-13 10:20:00,151.93,152.0,151.76,152.0,19604.0,151.93,152.0,151.76,152.0,19604.0
2019-09-13 10:30:00,152.08,152.31,151.92,152.1,17182.0,152.08,152.31,151.92,152.1,17182.0
2019-09-13 10:40:00,152.1,152.38,152.05,152.38,12911.0,152.1,152.38,152.05,152.38,12911.0
2019-09-13 10:50:00,152.44,152.44,152.21,152.39,11528.0,152.44,152.44,152.21,152.39,11528.0
2019-09-13 11:00:00,152.41,152.51,152.22,152.5,13511.0,152.41,152.51,152.22,152.5,13511.0
2019-09-13 11:10:00,152.47,152.51,152.2,152.32,14677.0,152.47,152.51,152.2,152.32,14677.0
2019-09-13 11:20:00,152.32,152.45,152.24,152.3,13100.0,152.32,152.45,152.24,152.3,13100.0
2019-09-13 11:30:00,152.33,152.41,152.1,152.2,14336.0,152.33,152.41,152.1,152.2,14336.0
2019-09-13 11:40:00,152.12,152.29,151.93,152.03,16342.0,152.12,152.29,151.93,152.03,16342.0
2019-09-13 11:50:00,152.07,152.11,151.84,151.85,14670.0,152.07,152.11,151.84,151.85,14670.0
2019-09-13 12:00:00,151.88,152.13,151.87,152.07,11930.0,151.88,152.13,151.87,152.07,11930.0
2019-09-13 12:10:00,152.07,152.09,151.97,152.04,31201.0,152.07,152.09,151.97,152.04,31201.0
2019-09-13 12:20:00,152.01,152.05,151.93,151.96,22233.0,152.01,152.05,151.93,151.96,22233.0
2019-09-13 12:30:00,151.93,151.93,151.77,151.89,14652.0,151.93,151.93,151.77,151.89,14652.0
2019-09-13 12:40:00,151.85,151.9,151.57,151.64,13471.0,151.85,151.9,151.57,151.64,13471.0
2019-09-13 12:50:00,151.66,151.81,151.57,151.57,10082.0,151.66,151.81,151.57,151.57,10082.0
2019-09-13 13:00:00,151.59,151.59,151.27,151.44,14536.0,151.59,151.59,151.27,151.44,14536.0
2019-09-13 13:10:00,151.41,151.45,151.21,151.25,10204.0,151.41,151.45,151.21,151.25,10204.0
2019-09-13 13:20:00,151.2,151.31,151.14,151.24,12340.0,151.2,151.31,151.14,151.24,12340.0
2019-09-13 13:30:00,151.21,151.26,151.17,151.26,8899.0,151.21,151.26,151.17,151.26,8899.0
2019-09-13 13:40:00,151.27,151.34,151.13,151.27,11514.0,151.27,151.34,151.13,151.27,11514.0
2019-09-13 13:50:00,151.31,151.41,151.19,151.21,13340.0,151.31,151.41,151.19,151.21,13340.0
2019-09-13 14:00:00,151.21,151.3,151.2,151.21,11994.0,151.21,151.3,151.2,151.21,11994.0
2019-09-13 14:10:00,151.18,151.18,150.88,150.9,13189.0,151.18,151.18,150.88,150.9,13189.0
2019-09-13 14:20:00,150.92,151.14,150.88,150.96,15655.0,150.92,151.14,150.88,150.96,15655.0
2019-09-13 14:30:00,150.99,151.14,150.98,151.01,22716.0,150.99,151.14,150.98,151.01,22716.0
2019-09-13 14:40:00,150.99,151.2,150.96,151.04,19930.0,150.99,151.2,150.96,151.04,19930.0
2019-09-13 14:50:00,151.01,151.32,151.01,151.28,15180.0,151.01,151.32,151.01,151.28,15180.0
2019-09-13 15:00:00,151.29,151.3,151.06,151.08,20513.0,151.29,151.3,151.06,151.08,20513.0
2019-09-13 15:10:00,151.06,151.12,150.96,151.0,26243.0,151.06,151.12,150.96,151.0,26243.0
2019-09-13 15:20:00,151.0,151.15,150.96,151.14,18110.0,151.0,151.15,150.96,151.14,18110.0
2019-09-13 15:30:00,151.11,151.2,151.04,151.18,38092.0,151.11,151.2,151.04,151.18,38092.0
2019-09-13 15:40:00,151.17,151.24,151.11,151.24,51323.0,151.17,151.24,151.11,151.24,51323.0
2019-09-13 15:50:00,151.25,151.4,151.07,151.36,173498.0,151.25,151.4,151.07,151.36,173498.0
2019-09-16 09:30:00,150.66,151.06,150.07,150.97,12921.0,150.66,151.06,150.07,150.97,12921.0
2019-09-16 09:40:00,150.94,151.99,150.94,151.76,13245.0,150.94,151.99,150.94,151.76,13245.0
2019-09-16 09:50:00,151.86,151.86,150.56,150.78,13702.0,151.86,151.86,150.56,150.78,13702.0
2019-09-16 10:00:00,150.78,151.19,150.77,150.9,11251.0,150.78,151.19,150.77,150.9,11251.0
2019-09-16 10:10:00,150.92,151.22,150.85,151.13,7599.0,150.92,151.22,150.85,151.13,7599.0
2019-09-16 10:20:00,151.09,151.27,151.0,151.27,7434.0,151.09,151.27,151.0,151.27,7434.0
2019-09-16 10:30:00,151.18,151.79,151.0,151.79,27309.0,151.18,151.79,151.0,151.79,27309.0
2019-09-16 10:40:00,151.79,151.79,151.51,151.56,9289.0,151.79,151.79,151.51,151.56,9289.0
2019-09-16 10:50:00,151.54,152.26,151.53,151.91,10716.0,151.54,152.26,151.53,151.91,10716.0
2019-09-16 11:00:00,151.92,152.36,151.78,152.3,10515.0,151.92,152.36,151.78,152.3,10515.0
2019-09-16 11:10:00,152.3,152.3,151.95,152.14,6278.0,152.3,152.3,151.95,152.14,6278.0
2019-09-16 11:20:00,152.31,152.56,152.21,152.3,6577.0,152.31,152.56,152.21,152.3,6577.0
2019-09-16 11:30:00,152.24,152.41,152.17,152.25,6707.0,152.24,152.41,152.17,152.25,6707.0
2019-09-16 11:40:00,152.17,152.27,152.03,152.17,20761.0,152.17,152.27,152.03,152.17,20761.0
2019-09-16 11:50:00,152.15,152.47,152.11,152.16,17569.0,152.15,152.47,152.11,152.16,17569.0
2019-09-16 12:00:00,152.2,152.48,151.98,152.48,14286.0,152.2,152.48,151.98,152.48,14286.0
2019-09-16 12:10:00,152.52,152.72,152.43,152.57,30856.0,152.52,152.72,152.43,152.57,30856.0
2019-09-16 12:20:00,152.57,152.81,152.55,152.75,10047.0,152.57,152.81,152.55,152.75,10047.0
2019-09-16 12:30:00,152.76,152.84,152.62,152.72,11941.0,152.76,152.84,152.62,152.72,11941.0
2019-09-16 12:40:00,152.73,152.73,152.45,152.58,8193.0,152.73,152.73,152.45,152.58,8193.0
2019-09-16 12:50:00,152.54,152.66,151.76,151.95,52095.0,152.54,152.66,151.76,151.95,52095.0
2019-09-16 13:00:00,151.91,151.91,150.06,150.38,95539.0,151.91,151.91,150.06,150.38,95539.0
2019-09-16 13:10:00,150.39,150.39,149.75,150.06,86770.0,150.39,150.39,149.75,150.06,86770.0
2019-09-16 13:20:00,149.97,150.19,149.85,149.92,99866.0,149.97,150.19,149.85,149.92,99866.0
2019-09-16 13:30:00,149.96,150.35,149.88,150.23,39148.0,149.96,150.35,149.88,150.23,39148.0
2019-09-16 13:40:00,150.2,150.3,150.01,150.21,11743.0,150.2,150.3,150.01,150.21,11743.0
2019-09-16 13:50:00,150.24,150.32,150.1,150.19,14588.0,150.24,150.32,150.1,150.19,14588.0
2019-09-16 14:00:00,150.2,150.46,150.2,150.37,21422.0,150.2,150.46,150.2,150.37,21422.0
2019-09-16 14:10:00,150.37,151.01,150.29,150.97,11741.0,150.37,151.01,150.29,150.97,11741.0
2019-09-16 14:20:00,150.97,150.98,150.5,150.85,14105.0,150.97,150.98,150.5,150.85,14105.0
2019-09-16 14:30:00,150.83,151.06,150.77,150.83,8593.0,150.83,151.06,150.77,150.83,8593.0
2019-09-16 14:40:00,150.89,151.27,150.84,151.13,279142.0,150.89,151.27,150.84,151.13,279142.0
2019-09-16 14:50:00,151.1,151.71,151.1,151.41,38496.0,151.1,151.71,151.1,151.41,38496.0
2019-09-16 15:00:00,151.45,151.7,151.37,151.47,28497.0,151.45,151.7,151.37,151.47,28497.0
2019-09-16 15:10:00,151.55,151.77,151.27,151.29,58383.0,151.55,151.77,151.27,151.29,58383.0
2019-09-16 15:20:00,151.35,151.37,150.88,150.97,37012.0,151.35,151.37,150.88,150.97,37012.0
2019-09-16 15:30:00,150.94,151.09,150.85,151.02,58323.0,150.94,151.09,150.85,151.02,58323.0
2019-09-16 15:40:00,151.02,151.06,150.84,150.89,32638.0,151.02,151.06,150.84,150.89,32638.0
2019-09-16 15:50:00,150.86,150.9,150.58,150.85,90081.0,150.86,150.9,150.58,150.85,90081.0
2019-09-17 09:30:00,151.1,151.85,150.91,150.92,21732.0,151.1,151.85,150.91,150.92,21732.0
2019-09-17 09:40:00,151.1,151.33,150.64,150.91,12685.0,151.1,151.33,150.64,150.91,12685.0
2019-09-17 09:50:00,150.91,150.98,150.62,150.62,9119.0,150.91,150.98,150.62,150.62,9119.0
2019-09-17 10:00:00,150.61,151.03,150.53,150.58,16718.0,150.61,151.03,150.53,150.58,16718.0
2019-09-17 10:10:00,150.53,150.66,150.25,150.25,37171.0,150.53,150.66,150.25,150.25,37171.0
2019-09-17 10:20:00,150.28,150.48,149.94,150.13,44332.0,150.28,150.48,149.94,150.13,44332.0
2019-09-17 10:30:00,150.16,150.43,150.14,150.28,19630.0,150.16,150.43,150.14,150.28,19630.0
2019-09-17 10:40:00,150.28,150.71,150.28,150.51,87178.0,150.28,150.71,150.28,150.51,87178.0
2019-09-17 10:50:00,150.48,151.14,150.43,150.96,100918.0,150.48,151.14,150.43,150.96,100918.0
2019-09-17 11:00:00,150.93,151.52,150.93,151.47,47732.0,150.93,151.52,150.93,151.47,47732.0
2019-09-17 11:10:00,151.48,151.76,151.41,151.75,36034.0,151.48,151.76,151.41,151.75,36034.0
2019-09-17 11:20:00,151.73,151.81,151.56,151.67,13510.0,151.73,151.81,151.56,151.67,13510.0
2019-09-17 11:30:00,151.61,151.73,151.55,151.66,7217.0,151.61,151.73,151.55,151.66,7217.0
2019-09-17 11:40:00,151.65,151.68,151.49,151.68,8153.0,151.65,151.68,151.49,151.68,8153.0
2019-09-17 11:50:00,151.68,151.77,151.44,151.46,11599.0,151.68,151.77,151.44,151.46,11599.0
2019-09-17 12:00:00,151.45,151.68,151.44,151.6,17022.0,151.45,151.68,151.44,151.6,17022.0
2019-09-17 12:10:00,151.6,151.7,151.41,151.55,16130.0,151.6,151.7,151.41,151.55,16130.0
2019-09-17 12:20:00,151.58,151.71,151.45,151.67,10307.0,151.58,151.71,151.45,151.67,10307.0
2019-09-17 12:30:00,151.67,151.67,151.54,151.62,5700.0,151.67,151.67,151.54,151.62,5700.0
2019-09-17 12:40:00,151.61,151.67,151.52,151.61,8949.0,151.61,151.67,151.52,151.61,8949.0
2019-09-17 12:50:00,151.59,151.69,151.52,151.6,9276.0,151.59,151.69,151.52,151.6,9276.0
2019-09-17 13:00:00,151.59,151.59,151.41,151.44,7441.0,151.59,151.59,151.41,151.44,7441.0
2019-09-17 13:10:00,151.42,151.61,151.4,151.56,10508.0,151.42,151.61,151.4,151.56,10508.0
2019-09-17 13:20:00,151.57,151.69,151.44,151.47,9173.0,151.57,151.69,151.44,151.47,9173.0
2019-09-17 13:30:00,151.46,151.57,151.38,151.55,9945.0,151.46,151.57,151.38,151.55,9945.0
2019-09-17 13:40:00,151.53,151.68,151.53,151.65,9602.0,151.53,151.68,151.53,151.65,9602.0
2019-09-17 13:50:00,151.61,151.87,151.59,151.86,15344.0,151.61,151.87,151.59,151.86,15344.0
2019-09-17 14:00:00,151.9,152.07,151.9,151.96,19507.0,151.9,152.07,151.9,151.96,19507.0
2019-09-17 14:10:00,151.99,152.13,151.93,152.08,15551.0,151.99,152.13,151.93,152.08,15551.0
2019-09-17 14:20:00,152.08,152.3,152.08,152.27,16859.0,152.08,152.3,152.08,152.27,16859.0
2019-09-17 14:30:00,152.3,152.53,152.22,152.5,22399.0,152.3,152.53,152.22,152.5,22399.0
2019-09-17 14:40:00,152.53,152.73,152.49,152.72,13636.0,152.53,152.73,152.49,152.72,13636.0
2019-09-17 14:50:00,152.72,152.9,152.69,152.89,18335.0,152.72,152.9,152.69,152.89,18335.0
2019-09-17 15:00:00,152.9,152.94,152.53,152.67,51081.0,152.9,152.94,152.53,152.67,51081.0
2019-09-17 15:10:00,152.66,152.68,152.43,152.49,44205.0,152.66,152.68,152.43,152.49,44205.0
2019-09-17 15:20:00,152.49,153.04,152.47,152.97,59426.0,152.49,153.04,152.47,152.97,59426.0
2019-09-17 15:30:00,152.94,153.17,152.94,153.17,44457.0,152.94,153.17,152.94,153.17,44457.0
2019-09-17 15:40:00,153.15,153.47,153.15,153.19,73669.0,153.15,153.47,153.15,153.19,73669.0
2019-09-17 15:50:00,153.19,153.19,152.93,152.96,122382.0,153.19,153.19,152.93,152.96,122382.0
2019-09-18 09:30:00,152.54,153.48,152.54,153.13,20986.0,152.54,153.48,152.54,153.13,20986.0
2019-09-18 09:40:00,153.11,153.59,152.89,153.59,9599.0,153.11,153.59,152.89,153.59,9599.0
2019-09-18 09:50:00,153.59,153.72,153.0,153.47,19649.0,153.59,153.72,153.0,153.47,19649.0
2019-09-18 10:00:00,153.41,153.49,153.2,153.27,15236.0,153.41,153.49,153.2,153.27,15236.0
2019-09-18 10:10:00,153.24,153.32,152.85,153.19,19866.0,153.24,153.32,152.85,153.19,19866.0
2019-09-18 10:20:00,153.18,153.72,153.17,153.72,13943.0,153.18,153.72,153.17,153.72,13943.0
2019-09-18 10:30:00,153.63,153.71,153.22,153.22,17664.0,153.63,153.71,153.22,153.22,17664.0
2019-09-18 10:40:00,153.21,153.5,153.16,153.3,11866.0,153.21,153.5,153.16,153.3,11866.0
2019-09-18 10:50:00,153.28,153.7,153.28,153.59,10868.0,153.28,153.7,153.28,153.59,10868.0
2019-09-18 11:00:00,153.62,153.68,153.54,153.63,5184.0,153.62,153.68,153.54,153.63,5184.0
2019-09-18 11:10:00,153.63,153.73,153.5,153.64,12105.0,153.63,153.73,153.5,153.64,12105.0
2019-09-18 11:20:00,153.61,153.69,153.44,153.55,14769.0,153.61,153.69,153.44,153.55,14769.0
2019-09-18 11:30:00,153.53,153.67,153.51,153.64,10488.0,153.53,153.67,153.51,153.64,10488.0
2019-09-18 11:40:00,153.63,153.64,153.4,153.42,16366.0,153.63,153.64,153.4,153.42,16366.0
2019-09-18 11:50:00,153.44,153.53,153.24,153.26,15813.0,153.44,153.53,153.24,153.26,15813.0
2019-09-18 12:00:00,153.36,153.42,153.17,153.26,14480.0,153.36,153.42,153.17,153.26,14480.0
2019-09-18 12:10:00,153.28,153.33,153.2,153.26,10613.0,153.28,153.33,153.2,153.26,10613.0
2019-09-18 12:20:00,153.27,153.32,153.19,153.29,11862.0,153.27,153.32,153.19,153.29,11862.0
2019-09-18 12:30:00,153.27,153.27,153.17,153.17,12987.0,153.27,153.27,153.17,153.17,12987.0
2019-09-18 12:40:00,153.19,153.19,152.54,152.55,27151.0,153.19,153.19,152.54,152.55,27151.0
2019-09-18 12:50:00,152.44,152.48,152.26,152.32,20010.0,152.44,152.48,152.26,152.32,20010.0
2019-09-18 13:00:00,152.28,152.32,152.03,152.03,21478.0,152.28,152.32,152.03,152.03,21478.0
2019-09-18 13:10:00,152.0,152.1,151.94,152.0,9319.0,152.0,152.1,151.94,152.0,9319.0
2019-09-18 13:20:00,152.04,152.08,151.9,151.94,12874.0,152.04,152.08,151.9,151.94,12874.0
2019-09-18 13:30:00,151.94,152.1,151.89,152.02,14451.0,151.94,152.1,151.89,152.02,14451.0
2019-09-18 13:40:00,152.08,152.11,151.91,152.11,15955.0,152.08,152.11,151.91,152.11,15955.0
2019-09-18 13:50:00,152.12,152.23,152.02,152.1,13192.0,152.12,152.23,152.02,152.1,13192.0
2019-09-18 14:00:00,152.09,152.23,151.39,151.92,68545.0,152.09,152.23,151.39,151.92,68545.0
2019-09-18 14:10:00,151.75,151.85,151.45,151.5,10831.0,151.75,151.85,151.45,151.5,10831.0
2019-09-18 14:20:00,151.51,151.68,151.41,151.44,10805.0,151.51,151.68,151.41,151.44,10805.0
2019-09-18 14:30:00,151.43,151.73,151.4,151.46,13259.0,151.43,151.73,151.4,151.46,13259.0
2019-09-18 14:40:00,151.53,151.59,151.4,151.53,14493.0,151.53,151.59,151.4,151.53,14493.0
2019-09-18 14:50:00,151.5,152.07,151.5,151.8,51535.0,151.5,152.07,151.5,151.8,51535.0
2019-09-18 15:00:00,151.77,151.93,151.55,151.93,19022.0,151.77,151.93,151.55,151.93,19022.0
2019-09-18 15:10:00,151.94,152.12,151.94,152.11,21084.0,151.94,152.12,151.94,152.11,21084.0
2019-09-18 15:20:00,152.11,152.21,152.08,152.14,33402.0,152.11,152.21,152.08,152.14,33402.0
2019-09-18 15:30:00,152.13,152.61,152.13,152.53,35952.0,152.13,152.61,152.13,152.53,35952.0
2019-09-18 15:40:00,152.55,153.13,152.53,153.08,48240.0,152.55,153.13,152.53,153.08,48240.0
2019-09-18 15:50:00,153.11,153.48,153.04,153.42,147862.0,153.11,153.48,153.04,153.42,147862.0
2019-09-19 09:30:00,153.3,153.89,153.3,153.54,17067.0,153.3,153.89,153.3,153.54,17067.0
2019-09-19 09:40:00,153.45,153.53,153.24,153.53,13444.0,153.45,153.53,153.24,153.53,13444.0
2019-09-19 09:50:00,153.5,153.67,153.35,153.44,16181.0,153.5,153.67,153.35,153.44,16181.0
2019-09-19 10:00:00,153.23,154.35,153.14,154.25,22949.0,153.23,154.35,153.14,154.25,22949.0
2019-09-19 10:10:00,154.27,154.71,154.24,154.51,22987.0,154.27,154.71,154.24,154.51,22987.0
2019-09-19 10:20:00,154.54,154.66,154.43,154.5,14418.0,154.54,154.66,154.43,154.5,14418.0
2019-09-19 10:30:00,154.47,154.75,154.45,154.68,13620.0,154.47,154.75,154.45,154.68,13620.0
2019-09-19 10:40:00,154.75,154.89,154.65,154.76,13329.0,154.75,154.89,154.65,154.76,13329.0
2019-09-19 10:50:00,154.78,154.82,154.63,154.67,7303.0,154.78,154.82,154.63,154.67,7303.0
2019-09-19 11:00:00,154.65,154.78,154.57,154.72,12888.0,154.65,154.78,154.57,154.72,12888.0
2019-09-19 11:10:00,154.72,154.8,154.54,154.75,13035.0,154.72,154.8,154.54,154.75,13035.0
2019-09-19 11:20:00,154.79,155.22,154.7,155.07,25688.0,154.79,155.22,154.7,155.07,25688.0
2019-09-19 11:30:00,155.05,155.29,154.99,155.12,17158.0,155.05,155.29,154.99,155.12,17158.0
2019-09-19 11:40:00,155.08,155.08,154.44,154.53,5107.0,155.08,155.08,154.44,154.53,5107.0
2019-09-19 11:50:00,154.46,154.62,154.39,154.43,9444.0,154.46,154.62,154.39,154.43,9444.0
2019-09-19 12:00:00,154.42,154.59,154.4,154.58,5380.0,154.42,154.59,154.4,154.58,5380.0
2019-09-19 12:10:00,154.57,154.6,154.39,154.55,8325.0,154.57,154.6,154.39,154.55,8325.0
2019-09-19 12:20:00,154.5,154.5,153.99,154.04,4402.0,154.5,154.5,153.99,154.04,4402.0
2019-09-19 12:30:00,154.06,154.18,154.05,154.08,6896.0,154.06,154.18,154.05,154.08,6896.0
2019-09-19 12:40:00,154.11,154.23,154.11,154.19,5374.0,154.11,154.23,154.11,154.19,5374.0
2019-09-19 12:50:00,154.22,154.23,154.07,154.1,4533.0,154.22,154.23,154.07,154.1,4533.0
2019-09-19 13:00:00,154.08,154.24,154.06,154.07,6156.0,154.08,154.24,154.06,154.07,6156.0
2019-09-19 13:10:00,154.06,154.12,153.99,154.09,6416.0,154.06,154.12,153.99,154.09,6416.0
2019-09-19 13:20:00,154.14,154.21,154.02,154.02,6901.0,154.14,154.21,154.02,154.02,6901.0
2019-09-19 13:30:00,154.02,154.06,153.89,153.94,8915.0,154.02,154.06,153.89,153.94,8915.0
2019-09-19 13:40:00,153.95,153.95,153.72,153.85,6465.0,153.95,153.95,153.72,153.85,6465.0
2019-09-19 13:50:00,153.9,154.11,153.87,154.03,7865.0,153.9,154.11,153.87,154.03,7865.0
2019-09-19 14:00:00,154.1,154.28,154.1,154.28,11478.0,154.1,154.28,154.1,154.28,11478.0
2019-09-19 14:10:00,154.25,154.46,154.24,154.46,8405.0,154.25,154.46,154.24,154.46,8405.0
2019-09-19 14:20:00,154.53,154.62,154.45,154.52,12218.0,154.53,154.62,154.45,154.52,12218.0
2019-09-19 14:30:00,154.49,154.72,154.39,154.72,14595.0,154.49,154.72,154.39,154.72,14595.0
2019-09-19 14:40:00,154.7,154.89,154.61,154.63,18196.0,154.7,154.89,154.61,154.63,18196.0
2019-09-19 14:50:00,154.63,154.64,154.35,154.36,19142.0,154.63,154.64,154.35,154.36,19142.0
2019-09-19 15:00:00,154.34,154.47,154.33,154.38,14587.0,154.34,154.47,154.33,154.38,14587.0
2019-09-19 15:10:00,154.4,154.51,154.23,154.3,26936.0,154.4,154.51,154.23,154.3,26936.0
2019-09-19 15:20:00,154.31,154.37,154.22,154.25,25889.0,154.31,154.37,154.22,154.25,25889.0
2019-09-19 15:30:00,154.23,154.23,153.91,154.11,28577.0,154.23,154.23,153.91,154.11,28577.0
2019-09-19 15:40:00,154.11,154.19,153.87,153.94,38934.0,154.11,154.19,153.87,153.94,38934.0
2019-09-19 15:50:00,153.96,154.19,153.79,153.96,75396.0,153.96,154.19,153.79,153.96,75396.0
2019-09-20 09:30:00,154.77,156.39,154.77,156.31,166383.0,154.77,156.39,154.77,156.31,166383.0
2019-09-20 09:40:00,156.37,156.94,155.77,156.81,21862.0,156.37,156.94,155.77,156.81,21862.0
2019-09-20 09:50:00,156.87,156.95,156.44,156.59,11901.0,156.87,156.95,156.44,156.59,11901.0
2019-09-20 10:00:00,156.47,156.89,156.39,156.52,22249.0,156.47,156.89,156.39,156.52,22249.0
2019-09-20 10:10:00,156.6,156.78,156.44,156.77,14967.0,156.6,156.78,156.44,156.77,14967.0
2019-09-20 10:20:00,156.69,157.32,156.69,156.87,25285.0,156.69,157.32,156.69,156.87,25285.0
2019-09-20 10:30:00,156.83,157.12,156.83,156.91,11361.0,156.83,157.12,156.83,156.91,11361.0
2019-09-20 10:40:00,156.95,157.08,156.73,156.77,15588.0,156.95,157.08,156.73,156.77,15588.0
2019-09-20 10:50:00,156.81,157.05,156.68,157.02,22106.0,156.81,157.05,156.68,157.02,22106.0
2019-09-20 11:00:00,156.98,156.98,156.66,156.86,17323.0,156.98,156.98,156.66,156.86,17323.0
2019-09-20 11:10:00,156.86,156.97,156.5,156.5,13020.0,156.86,156.97,156.5,156.5,13020.0
2019-09-20 11:20:00,156.53,156.61,156.17,156.17,18309.0,156.53,156.61,156.17,156.17,18309.0
2019-09-20 11:30:00,156.19,156.21,156.02,156.15,13662.0,156.19,156.21,156.02,156.15,13662.0
2019-09-20 11:40:00,156.1,156.15,155.85,155.89,13151.0,156.1,156.15,155.85,155.89,13151.0
2019-09-20 11:50:00,155.92,156.23,155.84,156.19,9608.0,155.92,156.23,155.84,156.19,9608.0
2019-09-20 12:00:00,156.2,156.33,156.16,156.25,7252.0,156.2,156.33,156.16,156.25,7252.0
2019-09-20 12:10:00,156.3,156.41,155.85,156.16,14008.0,156.3,156.41,155.85,156.16,14008.0
2019-09-20 12:20:00,156.16,156.21,155.97,156.08,7175.0,156.16,156.21,155.97,156.08,7175.0
2019-09-20 12:30:00,156.06,156.07,155.9,155.95,7022.0,156.06,156.07,155.9,155.95,7022.0
2019-09-20 12:40:00,155.95,155.98,155.81,155.84,7572.0,155.95,155.98,155.81,155.84,7572.0
2019-09-20 12:50:00,155.83,156.03,155.74,155.94,9514.0,155.83,156.03,155.74,155.94,9514.0
2019-09-20 13:00:00,155.95,155.96,155.81,155.96,7911.0,155.95,155.96,155.81,155.96,7911.0
2019-09-20 13:10:00,155.97,156.05,154.6,155.13,19563.0,155.97,156.05,154.6,155.13,19563.0
2019-09-20 13:20:00,155.13,155.57,155.1,155.47,8295.0,155.13,155.57,155.1,155.47,8295.0
2019-09-20 13:30:00,155.48,155.7,155.48,155.69,11901.0,155.48,155.7,155.48,155.69,11901.0
2019-09-20 13:40:00,155.66,155.84,155.5,155.53,13421.0,155.66,155.84,155.5,155.53,13421.0
2019-09-20 13:50:00,155.54,155.92,155.54,155.83,8669.0,155.54,155.92,155.54,155.83,8669.0
2019-09-20 14:00:00,155.88,155.99,155.61,155.62,11450.0,155.88,155.99,155.61,155.62,11450.0
2019-09-20 14:10:00,155.62,155.64,155.47,155.62,20591.0,155.62,155.64,155.47,155.62,20591.0
2019-09-20 14:20:00,155.61,155.74,155.56,155.72,15296.0,155.61,155.74,155.56,155.72,15296.0
2019-09-20 14:30:00,155.7,155.85,155.66,155.71,20651.0,155.7,155.85,155.66,155.71,20651.0
2019-09-20 14:40:00,155.73,155.92,155.73,155.82,21477.0,155.73,155.92,155.73,155.82,21477.0
2019-09-20 14:50:00,155.81,155.86,155.59,155.72,12905.0,155.81,155.86,155.59,155.72,12905.0
2019-09-20 15:00:00,155.72,155.88,155.68,155.84,11835.0,155.72,155.88,155.68,155.84,11835.0
2019-09-20 15:10:00,155.85,155.99,155.75,155.98,26189.0,155.85,155.99,155.75,155.98,26189.0
2019-09-20 15:20:00,155.97,156.3,155.92,156.13,41566.0,155.97,156.3,155.92,156.13,41566.0
2019-09-20 15:30:00,156.12,156.12,155.08,155.14,50083.0,156.12,156.12,155.08,155.14,50083.0
2019-09-20 15:40:00,155.14,155.61,155.07,155.51,76271.0,155.14,155.61,155.07,155.51,76271.0
2019-09-20 15:50:00,155.5,155.85,155.11,155.44,248061.0,155.5,155.85,155.11,155.44,248061.0
2019-09-23 09:30:00,155.13,156.7,154.36,154.55,36912.0,155.13,156.7,154.36,154.55,36912.0
2019-09-23 09:40:00,154.52,154.85,154.26,154.78,5399.0,154.52,154.85,154.26,154.78,5399.0
2019-09-23 09:50:00,154.78,155.01,154.54,154.82,13495.0,154.78,155.01,154.54,154.82,13495.0
2019-09-23 10:00:00,154.8,154.81,154.47,154.51,11993.0,154.8,154.81,154.47,154.51,11993.0
2019-09-23 10:10:00,154.62,155.1,154.62,154.81,10457.0,154.62,155.1,154.62,154.81,10457.0
2019-09-23 10:20:00,154.79,155.08,154.71,155.06,9055.0,154.79,155.08,154.71,155.06,9055.0
2019-09-23 10:30:00,155.07,155.38,155.06,155.33,10551.0,155.07,155.38,155.06,155.33,10551.0
2019-09-23 10:40:00,155.34,155.45,154.98,155.04,15328.0,155.34,155.45,154.98,155.04,15328.0
2019-09-23 10:50:00,155.11,155.26,154.9,155.03,14543.0,155.11,155.26,154.9,155.03,14543.0
2019-09-23 11:00:00,155.02,155.47,155.02,155.43,7173.0,155.02,155.47,155.02,155.43,7173.0
2019-09-23 11:10:00,155.47,155.79,155.26,155.28,16917.0,155.47,155.79,155.26,155.28,16917.0
2019-09-23 11:20:00,155.39,155.57,155.22,155.55,8191.0,155.39,155.57,155.22,155.55,8191.0
2019-09-23 11:30:00,155.6,155.84,155.59,155.72,6828.0,155.6,155.84,155.59,155.72,6828.0
2019-09-23 11:40:00,155.75,155.8,155.65,155.75,10271.0,155.75,155.8,155.65,155.75,10271.0
2019-09-23 11:50:00,155.76,155.96,155.64,155.96,7984.0,155.76,155.96,155.64,155.96,7984.0
2019-09-23 12:00:00,155.99,156.04,155.8,155.85,8151.0,155.99,156.04,155.8,155.85,8151.0
2019-09-23 12:10:00,155.85,156.06,155.85,156.02,7161.0,155.85,156.06,155.85,156.02,7161.0
2019-09-23 12:20:00,156.0,156.06,155.87,156.0,7232.0,156.0,156.06,155.87,156.0,7232.0
2019-09-23 12:30:00,155.96,156.13,155.95,156.13,9849.0,155.96,156.13,155.95,156.13,9849.0
2019-09-23 12:40:00,156.11,156.36,156.07,156.26,16331.0,156.11,156.36,156.07,156.26,16331.0
2019-09-23 12:50:00,156.3,156.3,155.95,156.0,33563.0,156.3,156.3,155.95,156.0,33563.0
2019-09-23 13:00:00,156.08,156.08,155.9,156.0,12906.0,156.08,156.08,155.9,156.0,12906.0
2019-09-23 13:10:00,156.0,156.11,155.96,156.04,9842.0,156.0,156.11,155.96,156.04,9842.0
2019-09-23 13:20:00,156.09,156.4,156.09,156.36,13029.0,156.09,156.4,156.09,156.36,13029.0
2019-09-23 13:30:00,156.38,156.42,156.29,156.37,8685.0,156.38,156.42,156.29,156.37,8685.0
2019-09-23 13:40:00,156.38,156.4,156.24,156.32,8726.0,156.38,156.4,156.24,156.32,8726.0
2019-09-23 13:50:00,156.33,156.52,156.24,156.48,12477.0,156.33,156.52,156.24,156.48,12477.0
2019-09-23 14:00:00,156.5,156.64,156.5,156.51,10481.0,156.5,156.64,156.5,156.51,10481.0
2019-09-23 14:10:00,156.51,156.66,156.51,156.65,16809.0,156.51,156.66,156.51,156.65,16809.0
2019-09-23 14:20:00,156.65,156.71,156.61,156.69,12834.0,156.65,156.71,156.61,156.69,12834.0
2019-09-23 14:30:00,156.69,156.73,156.55,156.71,12566.0,156.69,156.73,156.55,156.71,12566.0
2019-09-23 14:40:00,156.74,156.96,156.74,156.92,31975.0,156.74,156.96,156.74,156.92,31975.0
2019-09-23 14:50:00,156.95,156.95,156.79,156.95,13338.0,156.95,156.95,156.79,156.95,13338.0
2019-09-23 15:00:00,156.93,157.08,156.89,157.01,14723.0,156.93,157.08,156.89,157.01,14723.0
2019-09-23 15:10:00,157.02,157.09,156.93,157.08,12260.0,157.02,157.09,156.93,157.08,12260.0
2019-09-23 15:20:00,157.07,157.15,157.0,157.06,41552.0,157.07,157.15,157.0,157.06,41552.0
2019-09-23 15:30:00,157.07,157.26,156.97,157.18,59347.0,157.07,157.26,156.97,157.18,59347.0
2019-09-23 15:40:00,157.19,157.52,157.17,157.52,63232.0,157.19,157.52,157.17,157.52,63232.0
2019-09-23 15:50:00,157.51,157.73,157.27,157.31,303744.0,157.51,157.73,157.27,157.31,303744.0
2019-09-24 09:30:00,157.81,158.08,157.04,157.22,27733.0,157.81,158.08,157.04,157.22,27733.0
2019-09-24 09:40:00,157.24,158.03,157.18,157.9,35785.0,157.24,158.03,157.18,157.9,35785.0
2019-09-24 09:50:00,157.9,158.08,157.61,157.91,18602.0,157.9,158.08,157.61,157.91,18602.0
2019-09-24 10:00:00,157.86,157.95,157.63,157.78,22787.0,157.86,157.95,157.63,157.78,22787.0
2019-09-24 10:10:00,157.68,158.24,157.67,158.24,20081.0,157.68,158.24,157.67,158.24,20081.0
2019-09-24 10:20:00,158.2,158.25,157.32,157.39,17685.0,158.2,158.25,157.32,157.39,17685.0
2019-09-24 10:30:00,157.36,157.7,157.35,157.7,24318.0,157.36,157.7,157.35,157.7,24318.0
2019-09-24 10:40:00,157.77,157.83,157.54,157.67,16838.0,157.77,157.83,157.54,157.67,16838.0
2019-09-24 10:50:00,157.71,157.78,157.28,157.43,18409.0,157.71,157.78,157.28,157.43,18409.0
2019-09-24 11:00:00,157.45,157.47,156.99,156.99,17015.0,157.45,157.47,156.99,156.99,17015.0
2019-09-24 11:10:00,157.0,157.01,156.67,156.75,18122.0,157.0,157.01,156.67,156.75,18122.0
2019-09-24 11:20:00,156.76,156.87,156.62,156.67,18041.0,156.76,156.87,156.62,156.67,18041.0
2019-09-24 11:30:00,156.63,156.63,155.99,156.2,13182.0,156.63,156.63,155.99,156.2,13182.0
2019-09-24 11:40:00,156.13,156.22,155.65,155.83,16216.0,156.13,156.22,155.65,155.83,16216.0
2019-09-24 11:50:00,155.81,155.82,155.58,155.76,20283.0,155.81,155.82,155.58,155.76,20283.0
2019-09-24 12:00:00,155.73,156.21,155.68,156.15,18396.0,155.73,156.21,155.68,156.15,18396.0
2019-09-24 12:10:00,156.15,156.51,156.11,156.24,19329.0,156.15,156.51,156.11,156.24,19329.0
2019-09-24 12:20:00,156.27,156.34,155.13,155.16,17320.0,156.27,156.34,155.13,155.16,17320.0
2019-09-24 12:30:00,155.16,155.38,154.93,154.96,27653.0,155.16,155.38,154.93,154.96,27653.0
2019-09-24 12:40:00,155.04,155.27,154.91,155.27,14821.0,155.04,155.27,154.91,155.27,14821.0
2019-09-24 12:50:00,155.28,155.32,154.79,154.81,26607.0,155.28,155.32,154.79,154.81,26607.0
2019-09-24 13:00:00,154.79,155.18,154.74,155.11,19607.0,154.79,155.18,154.74,155.11,19607.0
2019-09-24 13:10:00,155.08,155.17,154.8,154.92,23522.0,155.08,155.17,154.8,154.92,23522.0
2019-09-24 13:20:00,154.88,155.1,154.86,155.0,43112.0,154.88,155.1,154.86,155.0,43112.0
2019-09-24 13:30:00,155.0,155.34,155.0,155.2,16740.0,155.0,155.34,155.0,155.2,16740.0
2019-09-24 13:40:00,155.2,155.24,154.98,154.99,13953.0,155.2,155.24,154.98,154.99,13953.0
2019-09-24 13:50:00,155.02,155.07,154.9,154.99,28615.0,155.02,155.07,154.9,154.99,28615.0
2019-09-24 14:00:00,154.98,155.08,154.94,155.02,43646.0,154.98,155.08,154.94,155.02,43646.0
2019-09-24 14:10:00,155.04,156.03,154.96,155.95,21843.0,155.04,156.03,154.96,155.95,21843.0
2019-09-24 14:20:00,156.0,156.1,155.88,156.02,18305.0,156.0,156.1,155.88,156.02,18305.0
2019-09-24 14:30:00,156.02,156.05,155.56,155.75,30879.0,156.02,156.05,155.56,155.75,30879.0
2019-09-24 14:40:00,155.77,155.78,155.49,155.68,24417.0,155.77,155.78,155.49,155.68,24417.0
2019-09-24 14:50:00,155.65,155.75,155.5,155.56,15715.0,155.65,155.75,155.5,155.56,15715.0
2019-09-24 15:00:00,155.58,155.62,155.49,155.5,26469.0,155.58,155.62,155.49,155.5,26469.0
2019-09-24 15:10:00,155.44,155.63,155.39,155.39,23035.0,155.44,155.63,155.39,155.39,23035.0
2019-09-24 15:20:00,155.38,155.48,155.06,155.24,41507.0,155.38,155.48,155.06,155.24,41507.0
2019-09-24 15:30:00,155.21,155.21,154.71,154.86,28504.0,155.21,155.21,154.71,154.86,28504.0
2019-09-24 15:40:00,154.84,155.29,154.84,155.25,33770.0,154.84,155.29,154.84,155.25,33770.0
2019-09-24 15:50:00,155.27,155.48,154.86,155.41,124104.0,155.27,155.48,154.86,155.41,124104.0
2019-09-25 09:30:00,154.93,155.07,153.82,153.82,14821.0,154.93,155.07,153.82,153.82,14821.0
2019-09-25 09:40:00,153.72,154.01,153.07,153.18,10382.0,153.72,154.01,153.07,153.18,10382.0
2019-09-25 09:50:00,153.17,153.57,152.91,152.91,18329.0,153.17,153.57,152.91,152.91,18329.0
2019-09-25 10:00:00,152.97,153.02,152.02,152.06,61902.0,152.97,153.02,152.02,152.06,61902.0
2019-09-25 10:10:00,151.94,152.15,151.08,151.91,28732.0,151.94,152.15,151.08,151.91,28732.0
2019-09-25 10:20:00,151.85,151.85,151.15,151.64,22485.0,151.85,151.85,151.15,151.64,22485.0
2019-09-25 10:30:00,151.61,152.5,151.57,152.48,27201.0,151.61,152.5,151.57,152.48,27201.0
2019-09-25 10:40:00,152.54,152.59,152.21,152.34,21402.0,152.54,152.59,152.21,152.34,21402.0
2019-09-25 10:50:00,152.33,152.94,152.19,152.78,18122.0,152.33,152.94,152.19,152.78,18122.0
2019-09-25 11:00:00,152.78,153.12,152.78,153.03,18664.0,152.78,153.12,152.78,153.03,18664.0
2019-09-25 11:10:00,153.03,153.13,152.74,152.78,15940.0,153.03,153.13,152.74,152.78,15940.0
2019-09-25 11:20:00,152.82,153.31,152.82,153.27,30944.0,152.82,153.31,152.82,153.27,30944.0
2019-09-25 11:30:00,153.28,153.57,153.24,153.57,20071.0,153.28,153.57,153.24,153.57,20071.0
2019-09-25 11:40:00,153.58,153.62,153.17,153.17,14915.0,153.58,153.62,153.17,153.17,14915.0
2019-09-25 11:50:00,153.14,153.38,153.1,153.37,18530.0,153.14,153.38,153.1,153.37,18530.0
2019-09-25 12:00:00,153.38,153.78,153.29,153.72,15333.0,153.38,153.78,153.29,153.72,15333.0
2019-09-25 12:10:00,153.71,153.71,153.1,153.21,22618.0,153.71,153.71,153.1,153.21,22618.0
2019-09-25 12:20:00,153.25,153.45,153.09,153.45,31309.0,153.25,153.45,153.09,153.45,31309.0
2019-09-25 12:30:00,153.48,153.67,153.33,153.36,23227.0,153.48,153.67,153.33,153.36,23227.0
2019-09-25 12:40:00,153.37,153.76,153.27,153.68,21152.0,153.37,153.76,153.27,153.68,21152.0
2019-09-25 12:50:00,153.64,153.64,153.39,153.4,19757.0,153.64,153.64,153.39,153.4,19757.0
2019-09-25 13:00:00,153.45,153.69,153.26,153.65,10864.0,153.45,153.69,153.26,153.65,10864.0
2019-09-25 13:10:00,153.67,153.85,153.67,153.8,14935.0,153.67,153.85,153.67,153.8,14935.0
2019-09-25 13:20:00,153.77,153.89,153.69,153.89,9498.0,153.77,153.89,153.69,153.89,9498.0
2019-09-25 13:30:00,153.83,154.09,153.78,154.09,14627.0,153.83,154.09,153.78,154.09,14627.0
2019-09-25 13:40:00,154.06,154.12,153.92,154.03,40382.0,154.06,154.12,153.92,154.03,40382.0
2019-09-25 13:50:00,154.04,154.21,153.91,154.17,21025.0,154.04,154.21,153.91,154.17,21025.0
2019-09-25 14:00:00,154.17,154.43,154.17,154.43,12641.0,154.17,154.43,154.17,154.43,12641.0
2019-09-25 14:10:00,154.39,154.54,154.28,154.47,14362.0,154.39,154.54,154.28,154.47,14362.0
2019-09-25 14:20:00,154.51,154.64,154.4,154.53,51138.0,154.51,154.64,154.4,154.53,51138.0
2019-09-25 14:30:00,154.52,154.74,154.5,154.62,42988.0,154.52,154.74,154.5,154.62,42988.0
2019-09-25 14:40:00,154.63,155.0,154.63,154.99,13574.0,154.63,155.0,154.63,154.99,13574.0
2019-09-25 14:50:00,154.99,155.09,154.95,155.04,20789.0,154.99,155.09,154.95,155.04,20789.0
2019-09-25 15:00:00,155.04,155.14,154.99,155.06,22073.0,155.04,155.14,154.99,155.06,22073.0
2019-09-25 15:10:00,155.04,155.16,154.97,155.07,20433.0,155.04,155.16,154.97,155.07,20433.0
2019-09-25 15:20:00,155.05,155.08,154.99,154.99,19957.0,155.05,155.08,154.99,154.99,19957.0
2019-09-25 15:30:00,155.01,155.16,154.98,155.02,27233.0,155.01,155.16,154.98,155.02,27233.0
2019-09-25 15:40:00,155.01,155.06,154.89,154.97,29289.0,155.01,155.06,154.89,154.97,29289.0
2019-09-25 15:50:00,154.98,155.03,154.65,154.65,79485.0,154.98,155.03,154.65,154.65,79485.0
2019-09-26 09:30:00,155.07,155.07,153.62,153.88,13934.0,155.07,155.07,153.62,153.88,13934.0
2019-09-26 09:40:00,153.79,154.11,153.51,153.54,3568.0,153.79,154.11,153.51,153.54,3568.0
2019-09-26 09:50:00,153.4,153.54,153.07,153.3,26637.0,153.4,153.54,153.07,153.3,26637.0
2019-09-26 10:00:00,153.26,153.78,153.24,153.56,8717.0,153.26,153.78,153.24,153.56,8717.0
2019-09-26 10:10:00,153.61,153.74,153.27,153.58,17750.0,153.61,153.74,153.27,153.58,17750.0
2019-09-26 10:20:00,153.59,153.82,153.51,153.59,17771.0,153.59,153.82,153.51,153.59,17771.0
2019-09-26 10:30:00,153.65,153.73,153.57,153.64,8707.0,153.65,153.73,153.57,153.64,8707.0
2019-09-26 10:40:00,153.66,153.89,153.53,153.89,7943.0,153.66,153.89,153.53,153.89,7943.0
2019-09-26 10:50:00,153.81,154.13,153.43,153.43,25621.0,153.81,154.13,153.43,153.43,25621.0
2019-09-26 11:00:00,153.33,153.33,152.82,152.82,9071.0,153.33,153.33,152.82,152.82,9071.0
2019-09-26 11:10:00,152.81,153.19,152.43,152.48,33851.0,152.81,153.19,152.43,152.48,33851.0
2019-09-26 11:20:00,152.5,152.62,152.31,152.43,18129.0,152.5,152.62,152.31,152.43,18129.0
2019-09-26 11:30:00,152.49,152.53,152.25,152.39,21970.0,152.49,152.53,152.25,152.39,21970.0
2019-09-26 11:40:00,152.35,152.35,151.83,152.03,6404.0,152.35,152.35,151.83,152.03,6404.0
2019-09-26 11:50:00,152.05,152.05,151.71,151.93,10373.0,152.05,152.05,151.71,151.93,10373.0
2019-09-26 12:00:00,151.96,152.31,151.77,152.27,11714.0,151.96,152.31,151.77,152.27,11714.0
2019-09-26 12:10:00,152.25,152.25,152.03,152.13,14445.0,152.25,152.25,152.03,152.13,14445.0
2019-09-26 12:20:00,152.18,152.47,152.18,152.4,5334.0,152.18,152.47,152.18,152.4,5334.0
2019-09-26 12:30:00,152.44,152.49,152.3,152.49,4851.0,152.44,152.49,152.3,152.49,4851.0
2019-09-26 12:40:00,152.46,152.46,152.14,152.16,7421.0,152.46,152.46,152.14,152.16,7421.0
2019-09-26 12:50:00,152.13,152.21,151.88,152.21,4854.0,152.13,152.21,151.88,152.21,4854.0
2019-09-26 13:00:00,152.22,152.29,152.15,152.2,5662.0,152.22,152.29,152.15,152.2,5662.0
2019-09-26 13:10:00,152.21,152.21,151.73,151.73,6435.0,152.21,152.21,151.73,151.73,6435.0
2019-09-26 13:20:00,151.72,151.75,151.5,151.66,17538.0,151.72,151.75,151.5,151.66,17538.0
2019-09-26 13:30:00,151.66,151.81,151.63,151.79,14816.0,151.66,151.81,151.63,151.79,14816.0
2019-09-26 13:40:00,151.72,151.85,151.63,151.79,11007.0,151.72,151.85,151.63,151.79,11007.0
2019-09-26 13:50:00,151.82,151.93,151.66,151.93,8022.0,151.82,151.93,151.66,151.93,8022.0
2019-09-26 14:00:00,151.96,152.08,151.77,151.92,10264.0,151.96,152.08,151.77,151.92,10264.0
2019-09-26 14:10:00,151.92,152.07,151.9,152.03,7771.0,151.92,152.07,151.9,152.03,7771.0
2019-09-26 14:20:00,152.03,152.27,151.91,151.97,9871.0,152.03,152.27,151.91,151.97,9871.0
2019-09-26 14:30:00,151.97,152.13,151.86,152.06,11419.0,151.97,152.13,151.86,152.06,11419.0
2019-09-26 14:40:00,152.09,152.2,152.07,152.19,6984.0,152.09,152.2,152.07,152.19,6984.0
2019-09-26 14:50:00,152.19,152.19,151.94,151.96,11589.0,152.19,152.19,151.94,151.96,11589.0
2019-09-26 15:00:00,151.98,152.22,151.97,152.2,14255.0,151.98,152.22,151.97,152.2,14255.0
2019-09-26 15:10:00,152.19,152.38,152.16,152.28,15158.0,152.19,152.38,152.16,152.28,15158.0
2019-09-26 15:20:00,152.28,152.36,152.12,152.3,27397.0,152.28,152.36,152.12,152.3,27397.0
2019-09-26 15:30:00,152.3,152.43,152.08,152.24,27000.0,152.3,152.43,152.08,152.24,27000.0
2019-09-26 15:40:00,152.19,152.25,151.92,152.12,30562.0,152.19,152.25,151.92,152.12,30562.0
2019-09-26 15:50:00,152.15,152.15,151.61,151.85,140488.0,152.15,152.15,151.61,151.85,140488.0
2019-09-27 09:30:00,152.47,154.43,152.16,152.2,18490.0,152.47,154.43,152.16,152.2,18490.0
2019-09-27 09:40:00,152.11,152.17,150.64,150.71,14686.0,152.11,152.17,150.64,150.71,14686.0
2019-09-27 09:50:00,150.8,150.92,149.68,149.8,25560.0,150.8,150.92,149.68,149.8,25560.0
2019-09-27 10:00:00,149.76,149.99,149.41,149.74,26716.0,149.76,149.99,149.41,149.74,26716.0
2019-09-27 10:10:00,149.74,149.98,149.37,149.92,22069.0,149.74,149.98,149.37,149.92,22069.0
2019-09-27 10:20:00,149.98,150.0,149.55,149.58,54595.0,149.98,150.0,149.55,149.58,54595.0
2019-09-27 10:30:00,149.54,150.12,149.28,150.12,77065.0,149.54,150.12,149.28,150.12,77065.0
2019-09-27 10:40:00,150.2,150.4,149.85,150.34,21855.0,150.2,150.4,149.85,150.34,21855.0
2019-09-27 10:50:00,150.34,150.69,150.02,150.58,47186.0,150.34,150.69,150.02,150.58,47186.0
2019-09-27 11:00:00,150.52,150.61,150.05,150.08,19463.0,150.52,150.61,150.05,150.08,19463.0
2019-09-27 11:10:00,150.09,150.1,149.77,149.8,11616.0,150.09,150.1,149.77,149.8,11616.0
2019-09-27 11:20:00,149.73,149.86,149.21,149.24,15192.0,149.73,149.86,149.21,149.24,15192.0
2019-09-27 11:30:00,149.28,149.3,148.12,148.35,25707.0,149.28,149.3,148.12,148.35,25707.0
2019-09-27 11:40:00,148.51,148.98,148.33,148.87,10435.0,148.51,148.98,148.33,148.87,10435.0
2019-09-27 11:50:00,148.77,149.0,148.54,148.61,13451.0,148.77,149.0,148.54,148.61,13451.0
2019-09-27 12:00:00,148.69,148.79,148.31,148.48,10869.0,148.69,148.79,148.31,148.48,10869.0
2019-09-27 12:10:00,148.52,148.55,148.14,148.4,15541.0,148.52,148.55,148.14,148.4,15541.0
2019-09-27 12:20:00,148.42,148.7,148.33,148.7,16102.0,148.42,148.7,148.33,148.7,16102.0
2019-09-27 12:30:00,148.63,148.63,148.19,148.2,7252.0,148.63,148.63,148.19,148.2,7252.0
2019-09-27 12:40:00,148.21,148.29,147.4,147.4,17608.0,148.21,148.29,147.4,147.4,17608.0
2019-09-27 12:50:00,147.4,147.57,147.12,147.12,12491.0,147.4,147.57,147.12,147.12,12491.0
2019-09-27 13:00:00,147.18,147.52,147.13,147.33,20294.0,147.18,147.52,147.13,147.33,20294.0
2019-09-27 13:10:00,147.42,147.43,146.94,146.94,18728.0,147.42,147.43,146.94,146.94,18728.0
2019-09-27 13:20:00,147.04,147.07,146.66,146.83,25666.0,147.04,147.07,146.66,146.83,25666.0
2019-09-27 13:30:00,146.84,146.9,146.73,146.78,11991.0,146.84,146.9,146.73,146.78,11991.0
2019-09-27 13:40:00,146.8,146.96,146.78,146.85,13810.0,146.8,146.96,146.78,146.85,13810.0
2019-09-27 13:50:00,146.84,147.15,146.72,147.05,19052.0,146.84,147.15,146.72,147.05,19052.0
2019-09-27 14:00:00,147.07,147.09,146.82,146.83,15714.0,147.07,147.09,146.82,146.83,15714.0
2019-09-27 14:10:00,146.86,147.12,146.84,146.84,37775.0,146.86,147.12,146.84,146.84,37775.0
2019-09-27 14:20:00,146.8,147.06,146.78,146.93,22703.0,146.8,147.06,146.78,146.93,22703.0
2019-09-27 14:30:00,146.94,147.09,146.85,146.9,24386.0,146.94,147.09,146.85,146.9,24386.0
2019-09-27 14:40:00,146.94,147.16,146.91,147.07,12720.0,146.94,147.16,146.91,147.07,12720.0
2019-09-27 14:50:00,147.06,147.46,147.06,147.46,29346.0,147.06,147.46,147.06,147.46,29346.0
2019-09-27 15:00:00,147.5,147.9,147.5,147.6,16527.0,147.5,147.9,147.5,147.6,16527.0
2019-09-27 15:10:00,147.61,147.91,147.46,147.82,23425.0,147.61,147.91,147.46,147.82,23425.0
2019-09-27 15:20:00,147.79,147.96,147.79,147.95,44280.0,147.79,147.96,147.79,147.95,44280.0
2019-09-27 15:30:00,147.92,148.36,147.86,148.11,47239.0,147.92,148.36,147.86,148.11,47239.0
2019-09-27 15:40:00,148.14,148.17,147.93,147.96,23892.0,148.14,148.17,147.93,147.96,23892.0
2019-09-27 15:50:00,147.97,148.23,147.65,148.2,114567.0,147.97,148.23,147.65,148.2,114567.0
2019-09-30 09:30:00,148.1,149.01,147.16,148.46,64294.0,148.1,149.01,147.16,148.46,64294.0
2019-09-30 09:40:00,148.47,148.65,147.78,148.24,44415.0,148.47,148.65,147.78,148.24,44415.0
2019-09-30 09:50:00,148.32,148.81,148.2,148.78,8646.0,148.32,148.81,148.2,148.78,8646.0
2019-09-30 10:00:00,148.66,148.95,148.58,148.76,6519.0,148.66,148.95,148.58,148.76,6519.0
2019-09-30 10:10:00,148.74,149.24,148.67,149.13,3200.0,148.74,149.24,148.67,149.13,3200.0
2019-09-30 10:20:00,148.67,148.67,148.48,148.55,6452.0,148.67,148.67,148.48,148.55,6452.0
2019-09-30 10:30:00,148.52,149.0,148.51,148.74,14877.0,148.52,149.0,148.51,148.74,14877.0
2019-09-30 10:40:00,148.66,148.79,148.5,148.75,8039.0,148.66,148.79,148.5,148.75,8039.0
2019-09-30 10:50:00,148.78,148.86,148.5,148.81,13674.0,148.78,148.86,148.5,148.81,13674.0
2019-09-30 11:00:00,148.75,148.87,148.58,148.75,6706.0,148.75,148.87,148.58,148.75,6706.0
2019-09-30 11:10:00,148.8,148.99,148.63,148.68,12163.0,148.8,148.99,148.63,148.68,12163.0
2019-09-30 11:20:00,148.75,148.82,148.55,148.73,7660.0,148.75,148.82,148.55,148.73,7660.0
2019-09-30 11:30:00,148.87,148.97,148.73,148.83,13700.0,148.87,148.97,148.73,148.83,13700.0
2019-09-30 11:40:00,148.77,149.13,148.77,149.08,18187.0,148.77,149.13,148.77,149.08,18187.0
2019-09-30 11:50:00,149.13,149.29,149.0,149.24,9030.0,149.13,149.29,149.0,149.24,9030.0
2019-09-30 12:00:00,149.29,149.43,149.12,149.19,6900.0,149.29,149.43,149.12,149.19,6900.0
2019-09-30 12:10:00,149.2,149.37,149.17,149.26,5500.0,149.2,149.37,149.17,149.26,5500.0
2019-09-30 12:20:00,149.32,149.42,149.18,149.34,8395.0,149.32,149.42,149.18,149.34,8395.0
2019-09-30 12:30:00,149.33,149.43,149.24,149.43,4762.0,149.33,149.43,149.24,149.43,4762.0
2019-09-30 12:40:00,149.45,149.47,149.29,149.29,6479.0,149.45,149.47,149.29,149.29,6479.0
2019-09-30 12:50:00,149.31,149.33,149.17,149.21,6101.0,149.31,149.33,149.17,149.21,6101.0
2019-09-30 13:00:00,149.24,149.29,149.2,149.27,5856.0,149.24,149.29,149.2,149.27,5856.0
2019-09-30 13:10:00,149.32,149.54,149.32,149.46,16918.0,149.32,149.54,149.32,149.46,16918.0
2019-09-30 13:20:00,149.45,149.48,149.29,149.35,9920.0,149.45,149.48,149.29,149.35,9920.0
2019-09-30 13:30:00,149.36,149.71,149.32,149.71,12083.0,149.36,149.71,149.32,149.71,12083.0
2019-09-30 13:40:00,149.76,149.82,149.69,149.77,12036.0,149.76,149.82,149.69,149.77,12036.0
2019-09-30 13:50:00,149.77,149.94,149.77,149.93,14743.0,149.77,149.94,149.77,149.93,14743.0
2019-09-30 14:00:00,149.95,149.98,149.81,149.87,13600.0,149.95,149.98,149.81,149.87,13600.0
2019-09-30 14:10:00,149.83,150.25,149.79,150.07,16784.0,149.83,150.25,149.79,150.07,16784.0
2019-09-30 14:20:00,150.08,150.09,149.81,149.94,10932.0,150.08,150.09,149.81,149.94,10932.0
2019-09-30 14:30:00,149.93,149.93,149.78,149.82,15172.0,149.93,149.93,149.78,149.82,15172.0
2019-09-30 14:40:00,149.81,149.88,149.63,149.68,6932.0,149.81,149.88,149.63,149.68,6932.0
2019-09-30 14:50:00,149.68,149.82,149.58,149.59,10388.0,149.68,149.82,149.58,149.59,10388.0
2019-09-30 15:00:00,149.58,149.69,149.53,149.56,21818.0,149.58,149.69,149.53,149.56,21818.0
2019-09-30 15:10:00,149.59,149.76,149.56,149.72,23158.0,149.59,149.76,149.56,149.72,23158.0
2019-09-30 15:20:00,149.76,149.85,149.68,149.75,16988.0,149.76,149.85,149.68,149.75,16988.0
2019-09-30 15:30:00,149.76,149.78,149.47,149.47,38963.0,149.76,149.78,149.47,149.47,38963.0
2019-09-30 15:40:00,149.47,149.56,149.31,149.39,24258.0,149.47,149.56,149.31,149.39,24258.0
2019-09-30 15:50:00,149.37,149.57,149.17,149.39,88152.0,149.37,149.57,149.17,149.39,88152.0
2019-10-01 09:30:00,149.87,149.87,149.09,149.44,19557.0,149.87,149.87,149.09,149.44,19557.0
2019-10-01 09:40:00,149.38,151.09,149.25,150.07,14351.0,149.38,151.09,149.25,150.07,14351.0
2019-10-01 09:50:00,150.11,150.28,149.48,149.49,45359.0,150.11,150.28,149.48,149.49,45359.0
2019-10-01 10:00:00,149.48,149.48,148.66,148.71,44975.0,149.48,149.48,148.66,148.71,44975.0
2019-10-01 10:10:00,148.76,148.97,148.5,148.64,54429.0,148.76,148.97,148.5,148.64,54429.0
2019-10-01 10:20:00,148.57,148.57,147.8,148.34,33048.0,148.57,148.57,147.8,148.34,33048.0
2019-10-01 10:30:00,148.38,148.5,148.1,148.45,17579.0,148.38,148.5,148.1,148.45,17579.0
2019-10-01 10:40:00,148.5,148.59,148.36,148.47,14913.0,148.5,148.59,148.36,148.47,14913.0
2019-10-01 10:50:00,148.5,148.75,148.33,148.4,11274.0,148.5,148.75,148.33,148.4,11274.0
2019-10-01 11:00:00,148.37,148.37,147.84,148.05,14889.0,148.37,148.37,147.84,148.05,14889.0
2019-10-01 11:10:00,148.04,148.05,147.37,147.44,26668.0,148.04,148.05,147.37,147.44,26668.0
2019-10-01 11:20:00,147.42,147.57,147.26,147.41,19275.0,147.42,147.57,147.26,147.41,19275.0
2019-10-01 11:30:00,147.46,147.46,147.14,147.15,11143.0,147.46,147.46,147.14,147.15,11143.0
2019-10-01 11:40:00,147.24,147.3,146.6,146.62,26329.0,147.24,147.3,146.6,146.62,26329.0
2019-10-01 11:50:00,146.67,146.82,146.44,146.54,19805.0,146.67,146.82,146.44,146.54,19805.0
2019-10-01 12:00:00,146.54,146.61,146.17,146.17,23482.0,146.54,146.61,146.17,146.17,23482.0
2019-10-01 12:10:00,146.16,146.28,145.75,146.25,14700.0,146.16,146.28,145.75,146.25,14700.0
2019-10-01 12:20:00,146.23,146.25,145.96,146.0,26689.0,146.23,146.25,145.96,146.0,26689.0
2019-10-01 12:30:00,145.96,146.14,145.9,145.9,6775.0,145.96,146.14,145.9,145.9,6775.0
2019-10-01 12:40:00,145.95,146.16,145.82,145.82,5953.0,145.95,146.16,145.82,145.82,5953.0
2019-10-01 12:50:00,145.86,146.08,145.78,145.96,50856.0,145.86,146.08,145.78,145.96,50856.0
2019-10-01 13:00:00,145.93,146.34,145.93,146.3,52103.0,145.93,146.34,145.93,146.3,52103.0
2019-10-01 13:10:00,146.28,146.37,145.63,145.72,23346.0,146.28,146.37,145.63,145.72,23346.0
2019-10-01 13:20:00,145.71,145.73,145.14,145.14,16735.0,145.71,145.73,145.14,145.14,16735.0
2019-10-01 13:30:00,145.21,145.21,144.74,144.92,18366.0,145.21,145.21,144.74,144.92,18366.0
2019-10-01 13:40:00,144.87,144.94,144.71,144.9,7409.0,144.87,144.94,144.71,144.9,7409.0
2019-10-01 13:50:00,144.88,145.1,144.78,144.78,14619.0,144.88,145.1,144.78,144.78,14619.0
2019-10-01 14:00:00,144.76,144.77,144.17,144.2,32976.0,144.76,144.77,144.17,144.2,32976.0
2019-10-01 14:10:00,144.21,144.25,143.94,143.98,33945.0,144.21,144.25,143.94,143.98,33945.0
2019-10-01 14:20:00,144.01,144.29,143.92,143.93,24822.0,144.01,144.29,143.92,143.93,24822.0
2019-10-01 14:30:00,143.95,145.07,143.92,145.02,32094.0,143.95,145.07,143.92,145.02,32094.0
2019-10-01 14:40:00,145.06,145.27,144.58,144.69,27773.0,145.06,145.27,144.58,144.69,27773.0
2019-10-01 14:50:00,144.69,144.73,144.42,144.53,38652.0,144.69,144.73,144.42,144.53,38652.0
2019-10-01 15:00:00,144.5,144.86,144.47,144.82,10639.0,144.5,144.86,144.47,144.82,10639.0
2019-10-01 15:10:00,144.79,144.79,144.55,144.76,14800.0,144.79,144.79,144.55,144.76,14800.0
2019-10-01 15:20:00,144.77,145.04,144.74,144.95,26883.0,144.77,145.04,144.74,144.95,26883.0
2019-10-01 15:30:00,144.95,145.04,144.82,144.86,19171.0,144.95,145.04,144.82,144.86,19171.0
2019-10-01 15:40:00,144.86,144.95,144.69,144.86,24939.0,144.86,144.95,144.69,144.86,24939.0
2019-10-01 15:50:00,144.87,145.13,144.81,145.01,109447.0,144.87,145.13,144.81,145.01,109447.0
2019-10-02 09:30:00,143.79,144.33,142.84,142.84,86639.0,143.79,144.33,142.84,142.84,86639.0
2019-10-02 09:40:00,143.0,143.1,142.36,142.38,62404.0,143.0,143.1,142.36,142.38,62404.0
2019-10-02 09:50:00,142.37,142.4,141.72,141.91,35713.0,142.37,142.4,141.72,141.91,35713.0
2019-10-02 10:00:00,141.89,142.15,141.37,142.08,73050.0,141.89,142.15,141.37,142.08,73050.0
2019-10-02 10:10:00,142.07,142.46,142.05,142.25,19946.0,142.07,142.46,142.05,142.25,19946.0
2019-10-02 10:20:00,142.26,142.45,141.99,142.42,33476.0,142.26,142.45,141.99,142.42,33476.0
2019-10-02 10:30:00,142.41,143.04,142.3,143.04,34120.0,142.41,143.04,142.3,143.04,34120.0
2019-10-02 10:40:00,143.02,143.21,142.93,143.0,17815.0,143.02,143.21,142.93,143.0,17815.0
2019-10-02 10:50:00,142.99,143.25,142.89,143.08,40492.0,142.99,143.25,142.89,143.08,40492.0
2019-10-02 11:00:00,143.0,143.26,143.0,143.19,18104.0,143.0,143.26,143.0,143.19,18104.0
2019-10-02 11:10:00,143.19,143.23,142.94,143.19,27849.0,143.19,143.23,142.94,143.19,27849.0
2019-10-02 11:20:00,143.17,143.25,142.84,142.9,30479.0,143.17,143.25,142.84,142.9,30479.0
2019-10-02 11:30:00,142.95,143.02,142.37,142.64,26617.0,142.95,143.02,142.37,142.64,26617.0
2019-10-02 11:40:00,142.6,142.79,142.5,142.6,8803.0,142.6,142.79,142.5,142.6,8803.0
2019-10-02 11:50:00,142.69,142.93,142.64,142.81,10056.0,142.69,142.93,142.64,142.81,10056.0
2019-10-02 12:00:00,142.75,142.77,142.48,142.65,8263.0,142.75,142.77,142.48,142.65,8263.0
2019-10-02 12:10:00,142.61,142.61,141.96,142.01,22032.0,142.61,142.61,141.96,142.01,22032.0
2019-10-02 12:20:00,142.03,142.04,141.86,142.0,15631.0,142.03,142.04,141.86,142.0,15631.0
2019-10-02 12:30:00,141.98,142.03,141.69,141.69,16612.0,141.98,142.03,141.69,141.69,16612.0
2019-10-02 12:40:00,141.74,141.74,141.4,141.46,11606.0,141.74,141.74,141.4,141.46,11606.0
2019-10-02 12:50:00,141.47,141.53,141.37,141.43,11196.0,141.47,141.53,141.37,141.43,11196.0
2019-10-02 13:00:00,141.43,141.54,141.35,141.5,23271.0,141.43,141.54,141.35,141.5,23271.0
2019-10-02 13:10:00,141.5,141.99,141.5,141.56,17182.0,141.5,141.99,141.5,141.56,17182.0
2019-10-02 13:20:00,141.47,141.56,141.34,141.38,26336.0,141.47,141.56,141.34,141.38,26336.0
2019-10-02 13:30:00,141.39,141.42,141.27,141.33,21193.0,141.39,141.42,141.27,141.33,21193.0
2019-10-02 13:40:00,141.32,141.39,141.04,141.08,17642.0,141.32,141.39,141.04,141.08,17642.0
2019-10-02 13:50:00,141.07,141.09,140.82,141.0,16749.0,141.07,141.09,140.82,141.0,16749.0
2019-10-02 14:00:00,140.97,140.98,140.56,140.69,27164.0,140.97,140.98,140.56,140.69,27164.0
2019-10-02 14:10:00,140.68,141.34,140.62,141.3,12469.0,140.68,141.34,140.62,141.3,12469.0
2019-10-02 14:20:00,141.3,141.69,141.25,141.57,11485.0,141.3,141.69,141.25,141.57,11485.0
2019-10-02 14:30:00,141.59,141.97,141.53,141.97,18096.0,141.59,141.97,141.53,141.97,18096.0
2019-10-02 14:40:00,141.97,142.47,141.92,142.4,21644.0,141.97,142.47,141.92,142.4,21644.0
2019-10-02 14:50:00,142.36,142.43,142.23,142.4,12868.0,142.36,142.43,142.23,142.4,12868.0
2019-10-02 15:00:00,142.41,142.55,142.29,142.44,18608.0,142.41,142.55,142.29,142.44,18608.0
2019-10-02 15:10:00,142.46,142.92,142.45,142.85,20862.0,142.46,142.92,142.45,142.85,20862.0
2019-10-02 15:20:00,142.85,142.96,142.52,142.52,32153.0,142.85,142.96,142.52,142.52,32153.0
2019-10-02 15:30:00,142.5,143.01,142.32,143.01,81526.0,142.5,143.01,142.32,143.01,81526.0
2019-10-02 15:40:00,142.99,143.41,142.99,143.22,98122.0,142.99,143.41,142.99,143.22,98122.0
2019-10-02 15:50:00,143.26,143.36,143.06,143.24,126667.0,143.26,143.36,143.06,143.24,126667.0
2019-10-03 09:30:00,143.21,144.03,142.36,143.7,40738.0,143.21,144.03,142.36,143.7,40738.0
2019-10-03 09:40:00,143.69,144.08,143.61,143.63,9217.0,143.69,144.08,143.61,143.63,9217.0
2019-10-03 09:50:00,143.63,143.86,143.54,143.59,8688.0,143.63,143.86,143.54,143.59,8688.0
2019-10-03 10:00:00,143.54,143.63,141.7,141.81,16822.0,143.54,143.63,141.7,141.81,16822.0
2019-10-03 10:10:00,141.96,142.64,141.86,142.53,9377.0,141.96,142.64,141.86,142.53,9377.0
2019-10-03 10:20:00,142.63,143.41,142.46,143.27,16023.0,142.63,143.41,142.46,143.27,16023.0
2019-10-03 10:30:00,143.31,143.67,143.19,143.61,14615.0,143.31,143.67,143.19,143.61,14615.0
2019-10-03 10:40:00,143.73,143.76,143.38,143.63,13216.0,143.73,143.76,143.38,143.63,13216.0
2019-10-03 10:50:00,143.68,144.21,143.31,144.21,13058.0,143.68,144.21,143.31,144.21,13058.0
2019-10-03 11:00:00,144.18,145.34,144.11,145.07,17899.0,144.18,145.34,144.11,145.07,17899.0
2019-10-03 11:10:00,145.21,145.45,145.0,145.24,21473.0,145.21,145.45,145.0,145.24,21473.0
2019-10-03 11:20:00,145.28,145.52,145.02,145.28,19895.0,145.28,145.52,145.02,145.28,19895.0
2019-10-03 11:30:00,145.28,145.91,145.22,145.74,57672.0,145.28,145.91,145.22,145.74,57672.0
2019-10-03 11:40:00,145.67,145.74,145.27,145.3,15840.0,145.67,145.74,145.27,145.3,15840.0
2019-10-03 11:50:00,145.43,145.73,145.38,145.57,20578.0,145.43,145.73,145.38,145.57,20578.0
2019-10-03 12:00:00,145.75,145.87,145.54,145.83,17013.0,145.75,145.87,145.54,145.83,17013.0
2019-10-03 12:10:00,145.81,145.94,145.71,145.71,47815.0,145.81,145.94,145.71,145.71,47815.0
2019-10-03 12:20:00,145.68,146.11,145.68,146.01,74889.0,145.68,146.11,145.68,146.01,74889.0
2019-10-03 12:30:00,146.04,146.23,145.89,146.1,33384.0,146.04,146.23,145.89,146.1,33384.0
2019-10-03 12:40:00,146.1,146.24,145.99,146.2,19124.0,146.1,146.24,145.99,146.2,19124.0
2019-10-03 12:50:00,146.19,146.56,146.18,146.52,11948.0,146.19,146.56,146.18,146.52,11948.0
2019-10-03 13:00:00,146.52,146.77,146.4,146.4,33601.0,146.52,146.77,146.4,146.4,33601.0
2019-10-03 13:10:00,146.37,146.49,146.16,146.19,10866.0,146.37,146.49,146.16,146.19,10866.0
2019-10-03 13:20:00,146.15,146.43,146.14,146.4,10270.0,146.15,146.43,146.14,146.4,10270.0
2019-10-03 13:30:00,146.4,146.9,146.4,146.81,24237.0,146.4,146.9,146.4,146.81,24237.0
2019-10-03 13:40:00,146.87,147.0,146.86,146.95,10598.0,146.87,147.0,146.86,146.95,10598.0
2019-10-03 13:50:00,146.97,147.15,146.7,146.91,23694.0,146.97,147.15,146.7,146.91,23694.0
2019-10-03 14:00:00,146.9,147.52,146.89,147.14,50961.0,146.9,147.52,146.89,147.14,50961.0
2019-10-03 14:10:00,147.15,147.57,146.88,147.16,33129.0,147.15,147.57,146.88,147.16,33129.0
2019-10-03 14:20:00,147.06,147.27,146.76,147.15,23679.0,147.06,147.27,146.76,147.15,23679.0
2019-10-03 14:30:00,147.17,147.17,146.87,146.87,13748.0,147.17,147.17,146.87,146.87,13748.0
2019-10-03 14:40:00,146.93,147.17,146.84,146.88,26328.0,146.93,147.17,146.84,146.88,26328.0
2019-10-03 14:50:00,146.87,146.9,146.6,146.63,9638.0,146.87,146.9,146.6,146.63,9638.0
2019-10-03 15:00:00,146.64,146.93,146.49,146.73,73990.0,146.64,146.93,146.49,146.73,73990.0
2019-10-03 15:10:00,146.76,147.21,146.7,147.01,30731.0,146.76,147.21,146.7,147.01,30731.0
2019-10-03 15:20:00,147.02,147.15,146.67,146.87,30045.0,147.02,147.15,146.67,146.87,30045.0
2019-10-03 15:30:00,146.9,147.09,146.69,147.01,29163.0,146.9,147.09,146.69,147.01,29163.0
2019-10-03 15:40:00,146.99,147.26,146.9,146.93,48054.0,146.99,147.26,146.9,146.93,48054.0
2019-10-03 15:50:00,146.9,147.53,146.77,147.46,132287.0,146.9,147.53,146.77,147.46,132287.0
2019-10-04 09:30:00,147.79,149.85,147.64,149.3,51598.0,147.79,149.85,147.64,149.3,51598.0
2019-10-04 09:40:00,149.3,149.5,148.94,149.42,38149.0,149.3,149.5,148.94,149.42,38149.0
2019-10-04 09:50:00,149.42,149.44,148.26,148.88,21362.0,149.42,149.44,148.26,148.88,21362.0
2019-10-04 10:00:00,148.9,148.96,148.44,148.92,17437.0,148.9,148.96,148.44,148.92,17437.0
2019-10-04 10:10:00,148.98,149.38,148.98,149.15,12584.0,148.98,149.38,148.98,149.15,12584.0
2019-10-04 10:20:00,149.17,149.46,149.01,149.02,22403.0,149.17,149.46,149.01,149.02,22403.0
2019-10-04 10:30:00,149.0,149.0,148.33,148.39,23551.0,149.0,149.0,148.33,148.39,23551.0
2019-10-04 10:40:00,148.41,148.72,148.18,148.72,6888.0,148.41,148.72,148.18,148.72,6888.0
2019-10-04 10:50:00,148.72,149.16,148.72,149.03,14233.0,148.72,149.16,148.72,149.03,14233.0
2019-10-04 11:00:00,149.03,149.33,148.97,149.32,16354.0,149.03,149.33,148.97,149.32,16354.0
2019-10-04 11:10:00,149.24,149.43,149.21,149.33,18560.0,149.24,149.43,149.21,149.33,18560.0
2019-10-04 11:20:00,149.33,149.43,149.03,149.3,21548.0,149.33,149.43,149.03,149.3,21548.0
2019-10-04 11:30:00,149.25,149.62,149.21,149.57,13489.0,149.25,149.62,149.21,149.57,13489.0
2019-10-04 11:40:00,149.58,149.59,149.2,149.28,7717.0,149.58,149.59,149.2,149.28,7717.0
2019-10-04 11:50:00,149.25,149.35,149.05,149.26,9233.0,149.25,149.35,149.05,149.26,9233.0
2019-10-04 12:00:00,149.25,149.37,149.16,149.29,10114.0,149.25,149.37,149.16,149.29,10114.0
2019-10-04 12:10:00,149.37,149.53,149.33,149.49,12139.0,149.37,149.53,149.33,149.49,12139.0
2019-10-04 12:20:00,149.53,149.82,149.48,149.71,12594.0,149.53,149.82,149.48,149.71,12594.0
2019-10-04 12:30:00,149.66,149.73,149.59,149.64,7709.0,149.66,149.73,149.59,149.64,7709.0
2019-10-04 12:40:00,149.65,149.78,149.64,149.78,13545.0,149.65,149.78,149.64,149.78,13545.0
2019-10-04 12:50:00,149.75,149.76,149.52,149.52,5532.0,149.75,149.76,149.52,149.52,5532.0
2019-10-04 13:00:00,149.54,149.76,149.47,149.72,14012.0,149.54,149.76,149.47,149.72,14012.0
2019-10-04 13:10:00,149.72,149.73,149.59,149.7,16189.0,149.72,149.73,149.59,149.7,16189.0
2019-10-04 13:20:00,149.74,149.82,149.64,149.77,8247.0,149.74,149.82,149.64,149.77,8247.0
2019-10-04 13:30:00,149.78,149.91,149.72,149.78,4749.0,149.78,149.91,149.72,149.78,4749.0
2019-10-04 13:40:00,149.75,149.86,149.65,149.73,10441.0,149.75,149.86,149.65,149.73,10441.0
2019-10-04 13:50:00,149.73,149.82,149.66,149.71,16575.0,149.73,149.82,149.66,149.71,16575.0
2019-10-04 14:00:00,149.72,149.73,149.54,149.56,7203.0,149.72,149.73,149.54,149.56,7203.0
2019-10-04 14:10:00,149.56,149.63,149.39,149.4,7478.0,149.56,149.63,149.39,149.4,7478.0
2019-10-04 14:20:00,149.4,149.4,149.16,149.16,4692.0,149.4,149.4,149.16,149.16,4692.0
2019-10-04 14:30:00,149.18,149.18,148.87,148.88,10989.0,149.18,149.18,148.87,148.88,10989.0
2019-10-04 14:40:00,148.9,149.0,148.87,148.9,6772.0,148.9,149.0,148.87,148.9,6772.0
2019-10-04 14:50:00,148.89,148.89,148.76,148.81,8706.0,148.89,148.89,148.76,148.81,8706.0
2019-10-04 15:00:00,148.78,148.97,148.74,148.97,9883.0,148.78,148.97,148.74,148.97,9883.0
2019-10-04 15:10:00,148.94,148.95,148.81,148.81,7760.0,148.94,148.95,148.81,148.81,7760.0
2019-10-04 15:20:00,148.83,148.96,148.79,148.83,17893.0,148.83,148.96,148.79,148.83,17893.0
2019-10-04 15:30:00,148.87,149.33,148.84,149.16,32959.0,148.87,149.33,148.84,149.16,32959.0
2019-10-04 15:40:00,149.19,149.45,149.12,149.42,21740.0,149.19,149.45,149.12,149.42,21740.0
2019-10-04 15:50:00,149.42,149.49,149.16,149.26,59010.0,149.42,149.49,149.16,149.26,59010.0
2019-10-07 09:30:00,148.41,149.0,148.41,148.58,5677.0,148.41,149.0,148.41,148.58,5677.0
2019-10-07 09:40:00,148.49,148.62,147.85,147.85,6002.0,148.49,148.62,147.85,147.85,6002.0
2019-10-07 09:50:00,147.92,148.04,147.8,147.8,2300.0,147.92,148.04,147.8,147.8,2300.0
2019-10-07 10:00:00,147.82,148.98,147.72,148.9,5304.0,147.82,148.98,147.72,148.9,5304.0
2019-10-07 10:10:00,148.89,148.96,148.71,148.72,4300.0,148.89,148.96,148.71,148.72,4300.0
2019-10-07 10:20:00,148.79,149.03,148.76,148.93,3981.0,148.79,149.03,148.76,148.93,3981.0
2019-10-07 10:30:00,148.87,149.02,148.79,148.92,6331.0,148.87,149.02,148.79,148.92,6331.0
2019-10-07 10:40:00,148.85,149.2,148.85,149.09,4720.0,148.85,149.2,148.85,149.09,4720.0
2019-10-07 10:50:00,149.15,149.4,149.11,149.31,2500.0,149.15,149.4,149.11,149.31,2500.0
2019-10-07 11:00:00,149.37,149.67,149.33,149.59,9278.0,149.37,149.67,149.33,149.59,9278.0
2019-10-07 11:10:00,149.59,149.63,149.4,149.6,6404.0,149.59,149.63,149.4,149.6,6404.0
2019-10-07 11:20:00,149.66,149.85,149.59,149.59,5201.0,149.66,149.85,149.59,149.59,5201.0
2019-10-07 11:30:00,149.54,149.86,149.52,149.68,6778.0,149.54,149.86,149.52,149.68,6778.0
2019-10-07 11:40:00,149.58,149.83,149.58,149.76,7317.0,149.58,149.83,149.58,149.76,7317.0
2019-10-07 11:50:00,149.73,149.91,149.66,149.8,2901.0,149.73,149.91,149.66,149.8,2901.0
2019-10-07 12:00:00,149.74,149.81,149.49,149.49,3533.0,149.74,149.81,149.49,149.49,3533.0
2019-10-07 12:10:00,149.47,149.64,149.44,149.57,4361.0,149.47,149.64,149.44,149.57,4361.0
2019-10-07 12:20:00,149.62,149.62,149.46,149.54,4808.0,149.62,149.62,149.46,149.54,4808.0
2019-10-07 12:30:00,149.54,149.59,149.34,149.36,4973.0,149.54,149.59,149.34,149.36,4973.0
2019-10-07 12:40:00,149.42,149.72,149.42,149.7,2900.0,149.42,149.72,149.42,149.7,2900.0
2019-10-07 12:50:00,149.69,149.77,149.69,149.69,3940.0,149.69,149.77,149.69,149.69,3940.0
2019-10-07 13:00:00,149.67,149.83,149.54,149.56,5137.0,149.67,149.83,149.54,149.56,5137.0
2019-10-07 13:10:00,149.46,149.52,149.33,149.39,5372.0,149.46,149.52,149.33,149.39,5372.0
2019-10-07 13:20:00,149.39,149.55,149.39,149.39,4302.0,149.39,149.55,149.39,149.39,4302.0
2019-10-07 13:30:00,149.4,150.12,149.38,150.12,8546.0,149.4,150.12,149.38,150.12,8546.0
2019-10-07 13:40:00,150.02,150.02,149.68,149.72,10257.0,150.02,150.02,149.68,149.72,10257.0
2019-10-07 13:50:00,149.77,150.01,149.76,150.0,8353.0,149.77,150.01,149.76,150.0,8353.0
2019-10-07 14:00:00,149.9,150.1,149.74,149.83,8949.0,149.9,150.1,149.74,149.83,8949.0
2019-10-07 14:10:00,149.82,149.89,149.56,149.69,7015.0,149.82,149.89,149.56,149.69,7015.0
2019-10-07 14:20:00,149.68,149.68,149.44,149.48,6105.0,149.68,149.68,149.44,149.48,6105.0
2019-10-07 14:30:00,149.46,149.49,149.01,149.19,4745.0,149.46,149.49,149.01,149.19,4745.0
2019-10-07 14:40:00,149.17,149.22,148.9,148.94,6773.0,149.17,149.22,148.9,148.94,6773.0
2019-10-07 14:50:00,148.88,149.05,148.66,149.05,7836.0,148.88,149.05,148.66,149.05,7836.0
2019-10-07 15:00:00,149.09,149.18,148.89,149.18,3956.0,149.09,149.18,148.89,149.18,3956.0
2019-10-07 15:10:00,149.14,149.21,149.01,149.02,6834.0,149.14,149.21,149.01,149.02,6834.0
2019-10-07 15:20:00,149.03,149.22,148.92,149.19,9124.0,149.03,149.22,148.92,149.19,9124.0
2019-10-07 15:30:00,149.2,149.2,148.9,149.02,20601.0,149.2,149.2,148.9,149.02,20601.0
2019-10-07 15:40:00,149.04,149.07,148.88,148.93,22188.0,149.04,149.07,148.88,148.93,22188.0
2019-10-07 15:50:00,148.88,148.96,148.49,148.68,108084.0,148.88,148.96,148.49,148.68,108084.0
2019-10-08 09:30:00,147.0,147.0,145.44,145.77,18600.0,147.0,147.0,145.44,145.77,18600.0
2019-10-08 09:40:00,145.57,146.17,145.4,145.85,7322.0,145.57,146.17,145.4,145.85,7322.0
2019-10-08 09:50:00,145.66,145.67,144.71,144.71,13626.0,145.66,145.67,144.71,144.71,13626.0
2019-10-08 10:00:00,144.82,144.82,143.47,144.36,23356.0,144.82,144.82,143.47,144.36,23356.0
2019-10-08 10:10:00,144.4,145.06,144.17,144.92,11045.0,144.4,145.06,144.17,144.92,11045.0
2019-10-08 10:20:00,144.89,145.15,144.02,144.11,20527.0,144.89,145.15,144.02,144.11,20527.0
2019-10-08 10:30:00,144.18,144.97,144.11,144.94,14246.0,144.18,144.97,144.11,144.94,14246.0
2019-10-08 10:40:00,145.07,145.41,144.96,145.09,16573.0,145.07,145.41,144.96,145.09,16573.0
2019-10-08 10:50:00,145.04,145.7,145.0,145.53,23649.0,145.04,145.7,145.0,145.53,23649.0
2019-10-08 11:00:00,145.53,145.58,145.15,145.35,19272.0,145.53,145.58,145.15,145.35,19272.0
2019-10-08 11:10:00,145.24,145.49,145.12,145.35,13157.0,145.24,145.49,145.12,145.35,13157.0
2019-10-08 11:20:00,145.32,145.32,145.02,145.03,6214.0,145.32,145.32,145.02,145.03,6214.0
2019-10-08 11:30:00,144.96,145.02,144.65,144.92,5500.0,144.96,145.02,144.65,144.92,5500.0
2019-10-08 11:40:00,144.88,144.98,144.67,144.68,3538.0,144.88,144.98,144.67,144.68,3538.0
2019-10-08 11:50:00,144.69,145.03,144.69,145.02,2772.0,144.69,145.03,144.69,145.02,2772.0
2019-10-08 12:00:00,144.93,144.95,144.73,144.86,9903.0,144.93,144.95,144.73,144.86,9903.0
2019-10-08 12:10:00,144.79,144.96,144.72,144.72,9479.0,144.79,144.96,144.72,144.72,9479.0
2019-10-08 12:20:00,144.8,145.1,144.8,144.9,6671.0,144.8,145.1,144.8,144.9,6671.0
2019-10-08 12:30:00,144.85,144.85,144.49,144.55,7524.0,144.85,144.85,144.49,144.55,7524.0
2019-10-08 12:40:00,144.59,145.33,144.59,145.15,4020.0,144.59,145.33,144.59,145.15,4020.0
2019-10-08 12:50:00,145.21,145.29,144.84,144.96,6336.0,145.21,145.29,144.84,144.96,6336.0
2019-10-08 13:00:00,144.95,144.97,144.73,144.78,3115.0,144.95,144.97,144.73,144.78,3115.0
2019-10-08 13:10:00,144.65,144.96,144.6,144.91,10147.0,144.65,144.96,144.6,144.91,10147.0
2019-10-08 13:20:00,144.94,145.3,144.91,145.26,9269.0,144.94,145.3,144.91,145.26,9269.0
2019-10-08 13:30:00,145.25,145.48,144.96,145.1,28014.0,145.25,145.48,144.96,145.1,28014.0
2019-10-08 13:40:00,145.08,145.65,145.08,145.64,2586.0,145.08,145.65,145.08,145.64,2586.0
2019-10-08 13:50:00,145.6,145.7,145.55,145.59,4313.0,145.6,145.7,145.55,145.59,4313.0
2019-10-08 14:00:00,145.55,145.55,145.11,145.25,5468.0,145.55,145.55,145.11,145.25,5468.0
2019-10-08 14:10:00,145.18,145.18,144.99,145.04,3151.0,145.18,145.18,144.99,145.04,3151.0
2019-10-08 14:20:00,145.1,145.14,145.0,145.1,3130.0,145.1,145.14,145.0,145.1,3130.0
2019-10-08 14:30:00,145.16,146.02,145.16,146.0,17122.0,145.16,146.02,145.16,146.0,17122.0
2019-10-08 14:40:00,145.96,146.08,145.91,146.06,30020.0,145.96,146.08,145.91,146.06,30020.0
2019-10-08 14:50:00,146.03,146.09,145.07,145.52,32401.0,146.03,146.09,145.07,145.52,32401.0
2019-10-08 15:00:00,145.71,145.81,145.31,145.31,8478.0,145.71,145.81,145.31,145.31,8478.0
2019-10-08 15:10:00,145.26,145.35,145.15,145.3,11147.0,145.26,145.35,145.15,145.3,11147.0
2019-10-08 15:20:00,145.35,145.56,145.3,145.36,11593.0,145.35,145.56,145.3,145.36,11593.0
2019-10-08 15:30:00,145.37,145.54,144.85,144.91,13128.0,145.37,145.54,144.85,144.91,13128.0
2019-10-08 15:40:00,144.91,144.93,144.58,144.62,17144.0,144.91,144.93,144.58,144.62,17144.0
2019-10-08 15:50:00,144.67,144.81,144.46,144.46,58570.0,144.67,144.81,144.46,144.46,58570.0
2019-10-09 09:30:00,145.95,146.05,145.05,145.05,11766.0,145.95,146.05,145.05,145.05,11766.0
2019-10-09 09:40:00,145.28,145.45,144.91,144.91,6750.0,145.28,145.45,144.91,144.91,6750.0
2019-10-09 09:50:00,144.91,145.21,144.88,145.14,2789.0,144.91,145.21,144.88,145.14,2789.0
2019-10-09 10:00:00,145.25,145.56,145.25,145.48,10590.0,145.25,145.56,145.25,145.48,10590.0
2019-10-09 10:10:00,145.57,145.81,145.47,145.78,5589.0,145.57,145.81,145.47,145.78,5589.0
2019-10-09 10:20:00,145.85,146.25,145.84,146.15,13898.0,145.85,146.25,145.84,146.15,13898.0
2019-10-09 10:30:00,146.14,146.24,145.86,146.05,7295.0,146.14,146.24,145.86,146.05,7295.0
2019-10-09 10:40:00,145.99,146.14,145.87,146.03,6726.0,145.99,146.14,145.87,146.03,6726.0
2019-10-09 10:50:00,146.06,146.1,145.94,145.94,4453.0,146.06,146.1,145.94,145.94,4453.0
2019-10-09 11:00:00,146.05,146.16,145.8,146.09,13065.0,146.05,146.16,145.8,146.09,13065.0
2019-10-09 11:10:00,146.13,146.45,145.97,146.39,7983.0,146.13,146.45,145.97,146.39,7983.0
2019-10-09 11:20:00,146.43,146.43,146.18,146.2,3300.0,146.43,146.43,146.18,146.2,3300.0
2019-10-09 11:30:00,146.12,146.32,146.07,146.22,11478.0,146.12,146.32,146.07,146.22,11478.0
2019-10-09 11:40:00,146.22,146.48,146.18,146.32,6028.0,146.22,146.48,146.18,146.32,6028.0
2019-10-09 11:50:00,146.44,146.44,146.21,146.31,3302.0,146.44,146.44,146.21,146.31,3302.0
2019-10-09 12:00:00,146.37,146.63,146.34,146.45,6954.0,146.37,146.63,146.34,146.45,6954.0
2019-10-09 12:10:00,146.37,146.46,146.27,146.27,3521.0,146.37,146.46,146.27,146.27,3521.0
2019-10-09 12:20:00,146.32,146.32,145.94,145.99,3066.0,146.32,146.32,145.94,145.99,3066.0
2019-10-09 12:30:00,146.02,146.07,146.02,146.02,983.0,146.02,146.07,146.02,146.02,983.0
2019-10-09 12:40:00,146.03,146.03,145.91,145.98,1916.0,146.03,146.03,145.91,145.98,1916.0
2019-10-09 12:50:00,145.94,146.03,145.83,146.03,4994.0,145.94,146.03,145.83,146.03,4994.0
2019-10-09 13:00:00,146.07,146.27,145.99,146.02,5152.0,146.07,146.27,145.99,146.02,5152.0
2019-10-09 13:10:00,145.97,146.05,145.94,145.95,2949.0,145.97,146.05,145.94,145.95,2949.0
2019-10-09 13:20:00,145.94,145.94,145.76,145.83,10324.0,145.94,145.94,145.76,145.83,10324.0
2019-10-09 13:30:00,145.84,145.86,145.65,145.66,4069.0,145.84,145.86,145.65,145.66,4069.0
2019-10-09 13:40:00,145.62,145.81,145.61,145.79,2327.0,145.62,145.81,145.61,145.79,2327.0
2019-10-09 13:50:00,145.89,146.01,145.89,145.96,3219.0,145.89,146.01,145.89,145.96,3219.0
2019-10-09 14:00:00,145.91,145.92,145.64,145.8,5776.0,145.91,145.92,145.64,145.8,5776.0
2019-10-09 14:10:00,145.81,146.07,145.75,146.02,6695.0,145.81,146.07,145.75,146.02,6695.0
2019-10-09 14:20:00,146.02,146.13,145.9,146.07,5656.0,146.02,146.13,145.9,146.07,5656.0
2019-10-09 14:30:00,146.05,146.16,145.97,146.02,6981.0,146.05,146.16,145.97,146.02,6981.0
2019-10-09 14:40:00,146.05,146.09,145.9,145.97,6875.0,146.05,146.09,145.9,145.97,6875.0
2019-10-09 14:50:00,145.99,146.17,145.93,146.16,8454.0,145.99,146.17,145.93,146.16,8454.0
2019-10-09 15:00:00,146.19,146.21,146.0,146.16,25829.0,146.19,146.21,146.0,146.16,25829.0
2019-10-09 15:10:00,146.14,146.22,146.12,146.16,7673.0,146.14,146.22,146.12,146.16,7673.0
2019-10-09 15:20:00,146.16,146.21,146.09,146.18,8089.0,146.16,146.21,146.09,146.18,8089.0
2019-10-09 15:30:00,146.16,146.21,146.07,146.2,12358.0,146.16,146.21,146.07,146.2,12358.0
2019-10-09 15:40:00,146.17,146.17,145.6,145.69,11306.0,146.17,146.17,145.6,145.69,11306.0
2019-10-09 15:50:00,145.7,145.78,145.44,145.65,66662.0,145.7,145.78,145.44,145.65,66662.0
2019-10-10 09:30:00,145.5,146.17,145.01,145.82,5414.0,145.5,146.17,145.01,145.82,5414.0
2019-10-10 09:40:00,145.7,145.7,145.39,145.59,6208.0,145.7,145.7,145.39,145.59,6208.0
2019-10-10 09:50:00,145.69,146.05,145.54,145.98,4527.0,145.69,146.05,145.54,145.98,4527.0
2019-10-10 10:00:00,146.03,146.03,145.55,145.55,5426.0,146.03,146.03,145.55,145.55,5426.0
2019-10-10 10:10:00,145.45,145.84,145.25,145.84,2330.0,145.45,145.84,145.25,145.84,2330.0
2019-10-10 10:20:00,145.75,145.81,145.68,145.75,2420.0,145.75,145.81,145.68,145.75,2420.0
2019-10-10 10:30:00,145.68,145.86,145.64,145.86,2742.0,145.68,145.86,145.64,145.86,2742.0
2019-10-10 10:40:00,145.79,145.92,145.77,145.83,2033.0,145.79,145.92,145.77,145.83,2033.0
2019-10-10 10:50:00,145.79,146.47,145.79,146.4,9557.0,145.79,146.47,145.79,146.4,9557.0
2019-10-10 11:00:00,146.53,146.8,146.46,146.63,8090.0,146.53,146.8,146.46,146.63,8090.0
2019-10-10 11:10:00,146.66,146.72,146.52,146.58,4043.0,146.66,146.72,146.52,146.58,4043.0
2019-10-10 11:20:00,146.4,146.48,146.26,146.26,14104.0,146.4,146.48,146.26,146.26,14104.0
2019-10-10 11:30:00,146.26,146.34,146.12,146.28,3503.0,146.26,146.34,146.12,146.28,3503.0
2019-10-10 11:40:00,146.29,146.33,146.26,146.32,716.0,146.29,146.33,146.26,146.32,716.0
2019-10-10 11:50:00,146.35,146.42,146.26,146.33,6374.0,146.35,146.42,146.26,146.33,6374.0
2019-10-10 12:00:00,146.33,146.4,146.26,146.28,4008.0,146.33,146.4,146.26,146.28,4008.0
2019-10-10 12:10:00,146.29,146.33,145.85,145.85,6794.0,146.29,146.33,145.85,145.85,6794.0
2019-10-10 12:20:00,145.73,145.73,145.57,145.61,1578.0,145.73,145.73,145.57,145.61,1578.0
2019-10-10 12:30:00,145.57,145.68,145.47,145.68,3962.0,145.57,145.68,145.47,145.68,3962.0
2019-10-10 12:40:00,145.56,145.75,145.56,145.72,5234.0,145.56,145.75,145.56,145.72,5234.0
2019-10-10 12:50:00,145.72,145.72,145.53,145.63,2597.0,145.72,145.72,145.53,145.63,2597.0
2019-10-10 13:00:00,145.65,145.66,145.45,145.54,20224.0,145.65,145.66,145.45,145.54,20224.0
2019-10-10 13:10:00,145.53,145.62,145.35,145.4,3499.0,145.53,145.62,145.35,145.4,3499.0
2019-10-10 13:20:00,145.4,145.62,145.38,145.62,3817.0,145.4,145.62,145.38,145.62,3817.0
2019-10-10 13:30:00,145.58,145.58,145.37,145.54,3079.0,145.58,145.58,145.37,145.54,3079.0
2019-10-10 13:40:00,145.57,145.83,145.55,145.78,6072.0,145.57,145.83,145.55,145.78,6072.0
2019-10-10 13:50:00,145.79,145.82,145.62,145.68,11314.0,145.79,145.82,145.62,145.68,11314.0
2019-10-10 14:00:00,145.62,145.7,144.91,145.02,20076.0,145.62,145.7,144.91,145.02,20076.0
2019-10-10 14:10:00,145.01,145.28,145.01,145.14,11671.0,145.01,145.28,145.01,145.14,11671.0
2019-10-10 14:20:00,145.1,145.1,144.73,144.81,9048.0,145.1,145.1,144.73,144.81,9048.0
2019-10-10 14:30:00,144.76,144.97,144.74,144.74,12651.0,144.76,144.97,144.74,144.74,12651.0
2019-10-10 14:40:00,144.74,144.74,144.49,144.62,13113.0,144.74,144.74,144.49,144.62,13113.0
2019-10-10 14:50:00,144.56,144.76,144.47,144.53,13061.0,144.56,144.76,144.47,144.53,13061.0
2019-10-10 15:00:00,144.56,144.7,144.54,144.63,11183.0,144.56,144.7,144.54,144.63,11183.0
2019-10-10 15:10:00,144.66,144.81,144.6,144.71,12705.0,144.66,144.81,144.6,144.71,12705.0
2019-10-10 15:20:00,144.7,144.87,144.7,144.8,14569.0,144.7,144.87,144.7,144.8,14569.0
2019-10-10 15:30:00,144.84,144.93,144.54,144.59,17099.0,144.84,144.93,144.54,144.59,17099.0
2019-10-10 15:40:00,144.59,144.67,144.51,144.66,22446.0,144.59,144.67,144.51,144.66,22446.0
2019-10-10 15:50:00,144.69,144.99,144.56,144.87,99315.0,144.69,144.99,144.56,144.87,99315.0
2019-10-11 09:30:00,146.73,147.9,146.34,146.88,8941.0,146.73,147.9,146.34,146.88,8941.0
2019-10-11 09:40:00,147.02,148.37,146.43,148.04,26113.0,147.02,148.37,146.43,148.04,26113.0
2019-10-11 09:50:00,148.05,148.54,147.79,148.54,13115.0,148.05,148.54,147.79,148.54,13115.0
2019-10-11 10:00:00,148.52,148.73,148.26,148.45,21208.0,148.52,148.73,148.26,148.45,21208.0
2019-10-11 10:10:00,148.44,148.58,148.29,148.37,8340.0,148.44,148.58,148.29,148.37,8340.0
2019-10-11 10:20:00,148.25,148.48,148.18,148.48,3059.0,148.25,148.48,148.18,148.48,3059.0
2019-10-11 10:30:00,148.45,148.74,148.42,148.67,4814.0,148.45,148.74,148.42,148.67,4814.0
2019-10-11 10:40:00,148.64,148.78,148.42,148.46,4294.0,148.64,148.78,148.42,148.46,4294.0
2019-10-11 10:50:00,148.5,148.63,148.47,148.57,17291.0,148.5,148.63,148.47,148.57,17291.0
2019-10-11 11:00:00,148.63,148.97,148.47,148.58,16000.0,148.63,148.97,148.47,148.58,16000.0
2019-10-11 11:10:00,148.53,148.55,148.29,148.47,5339.0,148.53,148.55,148.29,148.47,5339.0
2019-10-11 11:20:00,148.47,148.52,148.03,148.06,6063.0,148.47,148.52,148.03,148.06,6063.0
2019-10-11 11:30:00,148.13,148.56,148.13,148.53,2570.0,148.13,148.56,148.13,148.53,2570.0
2019-10-11 11:40:00,148.64,148.64,148.03,148.08,6203.0,148.64,148.64,148.03,148.08,6203.0
2019-10-11 11:50:00,147.9,147.92,147.8,147.89,1703.0,147.9,147.92,147.8,147.89,1703.0
2019-10-11 12:00:00,147.91,147.96,147.45,147.45,8511.0,147.91,147.96,147.45,147.45,8511.0
2019-10-11 12:10:00,147.36,147.38,147.13,147.13,2247.0,147.36,147.38,147.13,147.13,2247.0
2019-10-11 12:20:00,147.11,147.28,147.04,147.19,5982.0,147.11,147.28,147.04,147.19,5982.0
2019-10-11 12:30:00,147.21,147.26,146.48,146.92,10484.0,147.21,147.26,146.48,146.92,10484.0
2019-10-11 12:40:00,146.85,146.88,146.69,146.85,8663.0,146.85,146.88,146.69,146.85,8663.0
2019-10-11 12:50:00,146.9,147.27,146.9,147.04,4530.0,146.9,147.27,146.9,147.04,4530.0
2019-10-11 13:00:00,147.04,147.04,146.73,146.8,13314.0,147.04,147.04,146.73,146.8,13314.0
2019-10-11 13:10:00,146.8,146.85,146.56,146.67,4661.0,146.8,146.85,146.56,146.67,4661.0
2019-10-11 13:20:00,146.59,146.97,146.34,146.86,6985.0,146.59,146.97,146.34,146.86,6985.0
2019-10-11 13:30:00,146.76,146.96,146.7,146.79,2000.0,146.76,146.96,146.7,146.79,2000.0
2019-10-11 13:40:00,146.96,147.21,146.89,147.2,4731.0,146.96,147.21,146.89,147.2,4731.0
2019-10-11 13:50:00,147.2,147.32,147.2,147.23,3528.0,147.2,147.32,147.2,147.23,3528.0
2019-10-11 14:00:00,147.28,147.28,146.95,147.03,6267.0,147.28,147.28,146.95,147.03,6267.0
2019-10-11 14:10:00,147.07,147.11,146.9,147.07,7828.0,147.07,147.11,146.9,147.07,7828.0
2019-10-11 14:20:00,147.12,147.36,147.04,147.19,5977.0,147.12,147.36,147.04,147.19,5977.0
2019-10-11 14:30:00,147.19,147.33,147.17,147.33,4100.0,147.19,147.33,147.17,147.33,4100.0
2019-10-11 14:40:00,147.28,147.4,147.17,147.18,9831.0,147.28,147.4,147.17,147.18,9831.0
2019-10-11 14:50:00,147.22,147.29,147.17,147.22,4547.0,147.22,147.29,147.17,147.22,4547.0
2019-10-11 15:00:00,147.24,147.24,147.0,147.15,8000.0,147.24,147.24,147.0,147.15,8000.0
2019-10-11 15:10:00,147.08,147.19,147.04,147.13,3800.0,147.08,147.19,147.04,147.13,3800.0
2019-10-11 15:20:00,147.1,147.24,147.06,147.24,5211.0,147.1,147.24,147.06,147.24,5211.0
2019-10-11 15:30:00,147.26,147.27,146.88,147.27,12058.0,147.26,147.27,146.88,147.27,12058.0
2019-10-11 15:40:00,147.28,147.4,146.28,146.49,27607.0,147.28,147.4,146.28,146.49,27607.0
2019-10-11 15:50:00,146.39,146.56,145.9,146.02,74409.0,146.39,146.56,145.9,146.02,74409.0
2019-10-14 09:30:00,146.28,147.93,146.28,146.35,12315.0,146.28,147.93,146.28,146.35,12315.0
2019-10-14 09:40:00,146.42,146.42,146.06,146.25,10370.0,146.42,146.42,146.06,146.25,10370.0
2019-10-14 09:50:00,146.38,146.39,145.85,146.39,3925.0,146.38,146.39,145.85,146.39,3925.0
2019-10-14 10:00:00,146.48,146.48,145.93,146.31,7073.0,146.48,146.48,145.93,146.31,7073.0
2019-10-14 10:10:00,146.22,146.34,146.12,146.31,13294.0,146.22,146.34,146.12,146.31,13294.0
2019-10-14 10:20:00,146.31,146.39,145.96,146.05,7869.0,146.31,146.39,145.96,146.05,7869.0
2019-10-14 10:30:00,146.09,146.6,146.07,146.59,12100.0,146.09,146.6,146.07,146.59,12100.0
2019-10-14 10:40:00,146.57,146.63,146.42,146.58,5620.0,146.57,146.63,146.42,146.58,5620.0
2019-10-14 10:50:00,146.56,146.69,146.5,146.69,21555.0,146.56,146.69,146.5,146.69,21555.0
2019-10-14 11:00:00,146.74,146.74,146.48,146.72,5035.0,146.74,146.74,146.48,146.72,5035.0
2019-10-14 11:10:00,146.73,146.84,146.62,146.79,3800.0,146.73,146.84,146.62,146.79,3800.0
2019-10-14 11:20:00,146.81,146.81,146.51,146.58,10652.0,146.81,146.81,146.51,146.58,10652.0
2019-10-14 11:30:00,146.64,147.17,146.64,147.07,6295.0,146.64,147.17,146.64,147.07,6295.0
2019-10-14 11:40:00,147.09,147.09,146.86,146.89,4533.0,147.09,147.09,146.86,146.89,4533.0
2019-10-14 11:50:00,146.83,147.12,146.83,147.07,3311.0,146.83,147.12,146.83,147.07,3311.0
2019-10-14 12:00:00,147.05,147.26,147.05,147.22,10749.0,147.05,147.26,147.05,147.22,10749.0
2019-10-14 12:10:00,147.17,147.17,147.04,147.16,4002.0,147.17,147.17,147.04,147.16,4002.0
2019-10-14 12:20:00,147.12,147.12,146.79,146.84,2429.0,147.12,147.12,146.79,146.84,2429.0
2019-10-14 12:30:00,146.8,146.94,146.8,146.89,5240.0,146.8,146.94,146.8,146.89,5240.0
2019-10-14 12:40:00,146.82,146.85,146.66,146.66,3377.0,146.82,146.85,146.66,146.66,3377.0
2019-10-14 12:50:00,146.72,146.83,146.7,146.79,9448.0,146.72,146.83,146.7,146.79,9448.0
2019-10-14 13:00:00,146.75,146.83,146.71,146.75,5807.0,146.75,146.83,146.71,146.75,5807.0
2019-10-14 13:10:00,146.74,146.76,146.56,146.56,6559.0,146.74,146.76,146.56,146.56,6559.0
2019-10-14 13:20:00,146.59,146.76,146.53,146.71,26294.0,146.59,146.76,146.53,146.71,26294.0
2019-10-14 13:30:00,146.67,146.77,146.55,146.6,11860.0,146.67,146.77,146.55,146.6,11860.0
2019-10-14 13:40:00,146.65,146.73,146.61,146.71,3269.0,146.65,146.73,146.61,146.71,3269.0
2019-10-14 13:50:00,146.71,146.78,146.69,146.78,3204.0,146.71,146.78,146.69,146.78,3204.0
2019-10-14 14:00:00,146.78,146.84,146.52,146.6,3574.0,146.78,146.84,146.52,146.6,3574.0
2019-10-14 14:10:00,146.56,146.7,146.56,146.61,5855.0,146.56,146.7,146.56,146.61,5855.0
2019-10-14 14:20:00,146.63,146.63,146.41,146.41,2035.0,146.63,146.63,146.41,146.41,2035.0
2019-10-14 14:30:00,146.39,146.44,146.35,146.39,2939.0,146.39,146.44,146.35,146.39,2939.0
2019-10-14 14:40:00,146.39,146.55,146.39,146.5,3554.0,146.39,146.55,146.39,146.5,3554.0
2019-10-14 14:50:00,146.53,146.58,146.49,146.55,4731.0,146.53,146.58,146.49,146.55,4731.0
2019-10-14 15:00:00,146.53,146.54,146.34,146.34,6600.0,146.53,146.54,146.34,146.34,6600.0
2019-10-14 15:10:00,146.36,146.36,146.22,146.24,6914.0,146.36,146.36,146.22,146.24,6914.0
2019-10-14 15:20:00,146.24,146.32,146.18,146.22,7728.0,146.24,146.32,146.18,146.22,7728.0
2019-10-14 15:30:00,146.21,146.21,146.05,146.13,13843.0,146.21,146.21,146.05,146.13,13843.0
2019-10-14 15:40:00,146.12,146.15,146.0,146.15,15310.0,146.12,146.15,146.0,146.15,15310.0
2019-10-14 15:50:00,146.18,146.45,146.15,146.35,44595.0,146.18,146.45,146.15,146.35,44595.0
2019-10-15 09:30:00,147.21,148.09,147.11,147.94,15919.0,147.21,148.09,147.11,147.94,15919.0
2019-10-15 09:40:00,147.93,148.24,147.79,148.02,10605.0,147.93,148.24,147.79,148.02,10605.0
2019-10-15 09:50:00,147.96,148.13,147.87,148.11,5598.0,147.96,148.13,147.87,148.11,5598.0
2019-10-15 10:00:00,148.05,148.34,148.02,148.22,11088.0,148.05,148.34,148.02,148.22,11088.0
2019-10-15 10:10:00,148.25,148.31,148.12,148.16,6459.0,148.25,148.31,148.12,148.16,6459.0
2019-10-15 10:20:00,148.15,148.5,148.12,148.49,16016.0,148.15,148.5,148.12,148.49,16016.0
2019-10-15 10:30:00,148.48,148.69,148.38,148.38,10380.0,148.48,148.69,148.38,148.38,10380.0
2019-10-15 10:40:00,148.41,148.58,148.4,148.47,7272.0,148.41,148.58,148.4,148.47,7272.0
2019-10-15 10:50:00,148.51,148.62,148.48,148.58,36906.0,148.51,148.62,148.48,148.58,36906.0
2019-10-15 11:00:00,148.6,148.66,148.28,148.33,13374.0,148.6,148.66,148.28,148.33,13374.0
2019-10-15 11:10:00,148.26,148.26,147.81,147.83,8638.0,148.26,148.26,147.81,147.83,8638.0
2019-10-15 11:20:00,147.81,147.87,147.71,147.79,6493.0,147.81,147.87,147.71,147.79,6493.0
2019-10-15 11:30:00,147.81,147.83,147.45,147.45,6523.0,147.81,147.83,147.45,147.45,6523.0
2019-10-15 11:40:00,147.48,147.6,147.45,147.58,3710.0,147.48,147.6,147.45,147.58,3710.0
2019-10-15 11:50:00,147.59,147.66,147.58,147.6,6745.0,147.59,147.66,147.58,147.6,6745.0
2019-10-15 12:00:00,147.64,147.64,147.38,147.44,7489.0,147.64,147.64,147.38,147.44,7489.0
2019-10-15 12:10:00,147.42,147.51,147.32,147.4,5800.0,147.42,147.51,147.32,147.4,5800.0
2019-10-15 12:20:00,147.4,147.42,147.08,147.12,9130.0,147.4,147.42,147.08,147.12,9130.0
2019-10-15 12:30:00,147.12,147.25,147.1,147.21,7250.0,147.12,147.25,147.1,147.21,7250.0
2019-10-15 12:40:00,147.22,147.27,147.02,147.26,13209.0,147.22,147.27,147.02,147.26,13209.0
2019-10-15 12:50:00,147.24,147.46,147.24,147.33,8297.0,147.24,147.46,147.24,147.33,8297.0
2019-10-15 13:00:00,147.33,147.63,147.3,147.61,10911.0,147.33,147.63,147.3,147.61,10911.0
2019-10-15 13:10:00,147.65,147.71,147.55,147.58,4800.0,147.65,147.71,147.55,147.58,4800.0
2019-10-15 13:20:00,147.58,147.62,147.42,147.49,11924.0,147.58,147.62,147.42,147.49,11924.0
2019-10-15 13:30:00,147.51,147.52,147.33,147.41,9434.0,147.51,147.52,147.33,147.41,9434.0
2019-10-15 13:40:00,147.39,147.41,147.25,147.31,12235.0,147.39,147.41,147.25,147.31,12235.0
2019-10-15 13:50:00,147.32,147.33,147.07,147.11,17336.0,147.32,147.33,147.07,147.11,17336.0
2019-10-15 14:00:00,147.11,147.24,147.07,147.09,21548.0,147.11,147.24,147.07,147.09,21548.0
2019-10-15 14:10:00,147.12,147.12,147.01,147.03,10382.0,147.12,147.12,147.01,147.03,10382.0
2019-10-15 14:20:00,147.01,147.08,146.95,147.04,11854.0,147.01,147.08,146.95,147.04,11854.0
2019-10-15 14:30:00,147.05,147.08,146.86,147.02,10613.0,147.05,147.08,146.86,147.02,10613.0
2019-10-15 14:40:00,147.02,147.07,146.86,146.96,15550.0,147.02,147.07,146.86,146.96,15550.0
2019-10-15 14:50:00,146.96,147.01,146.65,146.75,18962.0,146.96,147.01,146.65,146.75,18962.0
2019-10-15 15:00:00,146.76,146.77,146.46,146.47,16360.0,146.76,146.77,146.46,146.47,16360.0
2019-10-15 15:10:00,146.47,146.57,146.43,146.49,17370.0,146.47,146.57,146.43,146.49,17370.0
2019-10-15 15:20:00,146.49,146.51,146.31,146.44,27710.0,146.49,146.51,146.31,146.44,27710.0
2019-10-15 15:30:00,146.44,146.52,146.28,146.47,22706.0,146.44,146.52,146.28,146.47,22706.0
2019-10-15 15:40:00,146.47,146.52,146.35,146.43,30079.0,146.47,146.52,146.35,146.43,30079.0
2019-10-15 15:50:00,146.44,146.66,146.23,146.53,86608.0,146.44,146.66,146.23,146.53,86608.0
2019-10-16 09:30:00,145.64,147.47,145.33,147.03,32581.0,145.64,147.47,145.33,147.03,32581.0
2019-10-16 09:40:00,147.08,147.16,145.71,145.71,11269.0,147.08,147.16,145.71,145.71,11269.0
2019-10-16 09:50:00,145.64,145.78,145.52,145.56,7529.0,145.64,145.78,145.52,145.56,7529.0
2019-10-16 10:00:00,145.5,145.61,144.95,145.06,18237.0,145.5,145.61,144.95,145.06,18237.0
2019-10-16 10:10:00,145.0,145.39,144.86,145.33,12612.0,145.0,145.39,144.86,145.33,12612.0
2019-10-16 10:20:00,145.24,145.44,145.01,145.25,7218.0,145.24,145.44,145.01,145.25,7218.0
2019-10-16 10:30:00,145.31,145.5,145.14,145.3,25901.0,145.31,145.5,145.14,145.3,25901.0
2019-10-16 10:40:00,145.18,145.39,145.12,145.39,11239.0,145.18,145.39,145.12,145.39,11239.0
2019-10-16 10:50:00,145.44,145.57,145.32,145.52,19023.0,145.44,145.57,145.32,145.52,19023.0
2019-10-16 11:00:00,145.52,145.97,145.49,145.92,19053.0,145.52,145.97,145.49,145.92,19053.0
2019-10-16 11:10:00,145.92,146.02,145.59,145.65,18173.0,145.92,146.02,145.59,145.65,18173.0
2019-10-16 11:20:00,145.61,145.66,145.39,145.44,14391.0,145.61,145.66,145.39,145.44,14391.0
2019-10-16 11:30:00,145.47,145.56,145.15,145.24,16287.0,145.47,145.56,145.15,145.24,16287.0
2019-10-16 11:40:00,145.24,145.3,145.09,145.16,21983.0,145.24,145.3,145.09,145.16,21983.0
2019-10-16 11:50:00,145.22,145.22,144.94,145.02,16849.0,145.22,145.22,144.94,145.02,16849.0
2019-10-16 12:00:00,145.02,145.37,145.0,145.14,24935.0,145.02,145.37,145.0,145.14,24935.0
2019-10-16 12:10:00,145.13,145.13,144.86,144.98,52757.0,145.13,145.13,144.86,144.98,52757.0
2019-10-16 12:20:00,144.91,145.0,144.81,144.96,11849.0,144.91,145.0,144.81,144.96,11849.0
2019-10-16 12:30:00,144.95,144.98,144.74,144.78,13342.0,144.95,144.98,144.74,144.78,13342.0
2019-10-16 12:40:00,144.81,144.9,144.63,144.69,12001.0,144.81,144.9,144.63,144.69,12001.0
2019-10-16 12:50:00,144.71,144.76,144.61,144.63,11217.0,144.71,144.76,144.61,144.63,11217.0
2019-10-16 13:00:00,144.69,144.69,144.49,144.57,11569.0,144.69,144.69,144.49,144.57,11569.0
2019-10-16 13:10:00,144.6,144.68,144.44,144.52,13776.0,144.6,144.68,144.44,144.52,13776.0
2019-10-16 13:20:00,144.54,144.62,144.32,144.37,9114.0,144.54,144.62,144.32,144.37,9114.0
2019-10-16 13:30:00,144.37,144.7,144.31,144.7,9568.0,144.37,144.7,144.31,144.7,9568.0
2019-10-16 13:40:00,144.64,144.87,144.62,144.66,14086.0,144.64,144.87,144.62,144.66,14086.0
2019-10-16 13:50:00,144.74,144.8,144.59,144.62,6425.0,144.74,144.8,144.59,144.62,6425.0
2019-10-16 14:00:00,144.65,144.82,144.61,144.69,7823.0,144.65,144.82,144.61,144.69,7823.0
2019-10-16 14:10:00,144.72,144.72,144.56,144.59,16414.0,144.72,144.72,144.56,144.59,16414.0
2019-10-16 14:20:00,144.56,144.62,144.48,144.52,8649.0,144.56,144.62,144.48,144.52,8649.0
2019-10-16 14:30:00,144.53,144.75,144.53,144.68,14290.0,144.53,144.75,144.53,144.68,14290.0
2019-10-16 14:40:00,144.7,144.8,144.67,144.78,13926.0,144.7,144.8,144.67,144.78,13926.0
2019-10-16 14:50:00,144.78,144.81,144.62,144.63,12983.0,144.78,144.81,144.62,144.63,12983.0
2019-10-16 15:00:00,144.65,144.88,144.63,144.87,7787.0,144.65,144.88,144.63,144.87,7787.0
2019-10-16 15:10:00,144.85,144.88,144.72,144.78,11038.0,144.85,144.88,144.72,144.78,11038.0
2019-10-16 15:20:00,144.77,144.83,144.71,144.81,11859.0,144.77,144.83,144.71,144.81,11859.0
2019-10-16 15:30:00,144.84,144.94,144.81,144.92,16681.0,144.84,144.94,144.81,144.92,16681.0
2019-10-16 15:40:00,144.91,144.93,144.64,144.68,21649.0,144.91,144.93,144.64,144.68,21649.0
2019-10-16 15:50:00,144.64,144.79,144.47,144.79,111488.0,144.64,144.79,144.47,144.79,111488.0
2019-10-17 09:30:00,145.65,145.72,144.75,145.37,7936.0,145.65,145.72,144.75,145.37,7936.0
2019-10-17 09:40:00,145.19,145.66,145.11,145.66,9172.0,145.19,145.66,145.11,145.66,9172.0
2019-10-17 09:50:00,145.77,145.84,145.51,145.58,19232.0,145.77,145.84,145.51,145.58,19232.0
2019-10-17 10:00:00,145.55,145.68,145.21,145.34,9404.0,145.55,145.68,145.21,145.34,9404.0
2019-10-17 10:10:00,145.41,146.08,145.35,145.95,12776.0,145.41,146.08,145.35,145.95,12776.0
2019-10-17 10:20:00,145.93,146.02,145.51,145.68,8992.0,145.93,146.02,145.51,145.68,8992.0
2019-10-17 10:30:00,145.61,145.64,145.1,145.1,13407.0,145.61,145.64,145.1,145.1,13407.0
2019-10-17 10:40:00,145.03,145.55,144.97,145.22,26561.0,145.03,145.55,144.97,145.22,26561.0
2019-10-17 10:50:00,145.28,145.44,145.08,145.23,13947.0,145.28,145.44,145.08,145.23,13947.0
2019-10-17 11:00:00,145.11,145.18,144.78,144.88,27078.0,145.11,145.18,144.78,144.88,27078.0
2019-10-17 11:10:00,144.87,145.04,144.71,144.71,27348.0,144.87,145.04,144.71,144.71,27348.0
2019-10-17 11:20:00,144.74,144.92,144.34,144.41,28656.0,144.74,144.92,144.34,144.41,28656.0
2019-10-17 11:30:00,144.45,144.52,144.25,144.47,12871.0,144.45,144.52,144.25,144.47,12871.0
2019-10-17 11:40:00,144.48,144.57,144.34,144.45,19070.0,144.48,144.57,144.34,144.45,19070.0
2019-10-17 11:50:00,144.45,144.55,144.07,144.16,13566.0,144.45,144.55,144.07,144.16,13566.0
2019-10-17 12:00:00,144.13,144.14,143.82,144.09,9824.0,144.13,144.14,143.82,144.09,9824.0
2019-10-17 12:10:00,144.06,144.23,143.93,144.09,8302.0,144.06,144.23,143.93,144.09,8302.0
2019-10-17 12:20:00,144.08,144.14,143.98,144.02,9705.0,144.08,144.14,143.98,144.02,9705.0
2019-10-17 12:30:00,144.0,144.22,143.99,144.17,19025.0,144.0,144.22,143.99,144.17,19025.0
2019-10-17 12:40:00,144.15,144.21,144.0,144.06,7939.0,144.15,144.21,144.0,144.06,7939.0
2019-10-17 12:50:00,144.06,144.23,144.05,144.18,14971.0,144.06,144.23,144.05,144.18,14971.0
2019-10-17 13:00:00,144.19,144.45,144.13,144.15,15352.0,144.19,144.45,144.13,144.15,15352.0
2019-10-17 13:10:00,144.13,144.15,143.92,143.96,12993.0,144.13,144.15,143.92,143.96,12993.0
2019-10-17 13:20:00,143.92,144.06,143.87,144.03,15261.0,143.92,144.06,143.87,144.03,15261.0
2019-10-17 13:30:00,144.04,144.19,144.03,144.15,6911.0,144.04,144.19,144.03,144.15,6911.0
2019-10-17 13:40:00,144.13,144.14,143.97,144.01,5693.0,144.13,144.14,143.97,144.01,5693.0
2019-10-17 13:50:00,144.0,144.1,143.83,143.86,11537.0,144.0,144.1,143.83,143.86,11537.0
2019-10-17 14:00:00,143.88,143.92,143.57,143.59,17910.0,143.88,143.92,143.57,143.59,17910.0
2019-10-17 14:10:00,143.58,143.58,143.23,143.35,20136.0,143.58,143.58,143.23,143.35,20136.0
2019-10-17 14:20:00,143.32,143.32,143.19,143.19,13732.0,143.32,143.32,143.19,143.19,13732.0
2019-10-17 14:30:00,143.21,143.54,143.1,143.46,48584.0,143.21,143.54,143.1,143.46,48584.0
2019-10-17 14:40:00,143.45,143.63,143.45,143.62,16209.0,143.45,143.63,143.45,143.62,16209.0
2019-10-17 14:50:00,143.64,143.76,143.55,143.64,12233.0,143.64,143.76,143.55,143.64,12233.0
2019-10-17 15:00:00,143.67,143.71,143.6,143.64,15624.0,143.67,143.71,143.6,143.64,15624.0
2019-10-17 15:10:00,143.62,143.69,143.5,143.5,12910.0,143.62,143.69,143.5,143.5,12910.0
2019-10-17 15:20:00,143.54,143.59,143.48,143.59,14216.0,143.54,143.59,143.48,143.59,14216.0
2019-10-17 15:30:00,143.57,143.72,143.52,143.54,19830.0,143.57,143.72,143.52,143.54,19830.0
2019-10-17 15:40:00,143.53,143.58,143.38,143.38,22722.0,143.53,143.58,143.38,143.38,22722.0
2019-10-17 15:50:00,143.41,143.57,142.99,143.36,146657.0,143.41,143.57,142.99,143.36,146657.0
2019-10-18 09:30:00,144.0,145.05,143.64,143.68,94291.0,144.0,145.05,143.64,143.68,94291.0
2019-10-18 09:40:00,143.53,144.08,143.11,144.0,13963.0,143.53,144.08,143.11,144.0,13963.0
2019-10-18 09:50:00,143.9,144.19,143.81,144.18,12206.0,143.9,144.19,143.81,144.18,12206.0
2019-10-18 10:00:00,144.14,144.29,143.83,144.24,27434.0,144.14,144.29,143.83,144.24,27434.0
2019-10-18 10:10:00,144.19,144.43,144.03,144.12,16210.0,144.19,144.43,144.03,144.12,16210.0
2019-10-18 10:20:00,144.07,144.4,143.92,144.04,44779.0,144.07,144.4,143.92,144.04,44779.0
2019-10-18 10:30:00,144.02,144.24,143.72,144.02,65343.0,144.02,144.24,143.72,144.02,65343.0
2019-10-18 10:40:00,144.04,144.04,143.61,143.68,5924.0,144.04,144.04,143.61,143.68,5924.0
2019-10-18 10:50:00,143.86,144.28,143.86,144.21,11666.0,143.86,144.28,143.86,144.21,11666.0
2019-10-18 11:00:00,144.23,144.51,144.18,144.39,17586.0,144.23,144.51,144.18,144.39,17586.0
2019-10-18 11:10:00,144.4,144.69,144.2,144.61,19427.0,144.4,144.69,144.2,144.61,19427.0
2019-10-18 11:20:00,144.55,144.56,144.18,144.3,12755.0,144.55,144.56,144.18,144.3,12755.0
2019-10-18 11:30:00,144.29,144.37,144.01,144.29,11925.0,144.29,144.37,144.01,144.29,11925.0
2019-10-18 11:40:00,144.27,144.27,144.02,144.08,8051.0,144.27,144.27,144.02,144.08,8051.0
2019-10-18 11:50:00,144.06,144.08,143.69,143.76,8420.0,144.06,144.08,143.69,143.76,8420.0
2019-10-18 12:00:00,143.73,144.04,143.69,143.74,21025.0,143.73,144.04,143.69,143.74,21025.0
2019-10-18 12:10:00,143.72,143.78,143.1,143.24,15036.0,143.72,143.78,143.1,143.24,15036.0
2019-10-18 12:20:00,143.18,143.34,143.0,143.22,7640.0,143.18,143.34,143.0,143.22,7640.0
2019-10-18 12:30:00,143.17,143.41,143.16,143.32,8967.0,143.17,143.41,143.16,143.32,8967.0
2019-10-18 12:40:00,143.28,143.28,143.11,143.15,9834.0,143.28,143.28,143.11,143.15,9834.0
2019-10-18 12:50:00,143.16,143.27,143.14,143.27,8846.0,143.16,143.27,143.14,143.27,8846.0
2019-10-18 13:00:00,143.32,143.82,143.27,143.82,8776.0,143.32,143.82,143.27,143.82,8776.0
2019-10-18 13:10:00,143.76,143.84,143.69,143.79,4914.0,143.76,143.84,143.69,143.79,4914.0
2019-10-18 13:20:00,143.79,143.93,143.75,143.78,11113.0,143.79,143.93,143.75,143.78,11113.0
2019-10-18 13:30:00,143.75,143.78,143.6,143.6,11473.0,143.75,143.78,143.6,143.6,11473.0
2019-10-18 13:40:00,143.58,144.05,143.58,144.05,9047.0,143.58,144.05,143.58,144.05,9047.0
2019-10-18 13:50:00,144.05,144.05,143.7,143.8,11438.0,144.05,144.05,143.7,143.8,11438.0
2019-10-18 14:00:00,143.79,143.83,143.38,143.51,29982.0,143.79,143.83,143.38,143.51,29982.0
2019-10-18 14:10:00,143.49,143.6,143.37,143.48,33519.0,143.49,143.6,143.37,143.48,33519.0
2019-10-18 14:20:00,143.48,143.75,143.44,143.75,45050.0,143.48,143.75,143.44,143.75,45050.0
2019-10-18 14:30:00,143.73,143.78,143.35,143.36,20928.0,143.73,143.78,143.35,143.36,20928.0
2019-10-18 14:40:00,143.36,143.54,143.33,143.41,23348.0,143.36,143.54,143.33,143.41,23348.0
2019-10-18 14:50:00,143.41,143.44,143.25,143.39,26043.0,143.41,143.44,143.25,143.39,26043.0
2019-10-18 15:00:00,143.44,143.58,143.4,143.46,20117.0,143.44,143.58,143.4,143.46,20117.0
2019-10-18 15:10:00,143.5,143.81,143.37,143.45,162051.0,143.5,143.81,143.37,143.45,162051.0
2019-10-18 15:20:00,143.46,143.56,143.41,143.51,20050.0,143.46,143.56,143.41,143.51,20050.0
2019-10-18 15:30:00,143.53,143.78,143.5,143.72,22190.0,143.53,143.78,143.5,143.72,22190.0
2019-10-18 15:40:00,143.71,143.71,143.59,143.63,29466.0,143.71,143.71,143.59,143.63,29466.0
2019-10-18 15:50:00,143.63,143.76,143.46,143.48,84775.0,143.63,143.76,143.46,143.48,84775.0
2019-10-21 09:30:00,144.65,144.91,142.88,143.27,23752.0,144.65,144.91,142.88,143.27,23752.0
2019-10-21 09:40:00,143.12,143.32,142.78,142.82,11708.0,143.12,143.32,142.78,142.82,11708.0
2019-10-21 09:50:00,142.84,143.28,142.65,142.77,7251.0,142.84,143.28,142.65,142.77,7251.0
2019-10-21 10:00:00,142.83,143.05,142.51,142.53,20118.0,142.83,143.05,142.51,142.53,20118.0
2019-10-21 10:10:00,142.43,142.56,142.04,142.25,21028.0,142.43,142.56,142.04,142.25,21028.0
2019-10-21 10:20:00,142.26,142.76,142.26,142.7,10023.0,142.26,142.76,142.26,142.7,10023.0
2019-10-21 10:30:00,142.69,143.04,142.6,143.03,15093.0,142.69,143.04,142.6,143.03,15093.0
2019-10-21 10:40:00,143.08,143.21,142.81,142.91,13935.0,143.08,143.21,142.81,142.91,13935.0
2019-10-21 10:50:00,142.98,142.99,142.79,142.87,10207.0,142.98,142.99,142.79,142.87,10207.0
2019-10-21 11:00:00,142.91,142.91,142.65,142.7,28469.0,142.91,142.91,142.65,142.7,28469.0
2019-10-21 11:10:00,142.7,142.91,142.63,142.72,9830.0,142.7,142.91,142.63,142.72,9830.0
2019-10-21 11:20:00,142.71,142.71,142.44,142.55,11297.0,142.71,142.71,142.44,142.55,11297.0
2019-10-21 11:30:00,142.54,142.65,142.49,142.58,14675.0,142.54,142.65,142.49,142.58,14675.0
2019-10-21 11:40:00,142.54,142.66,142.45,142.63,10462.0,142.54,142.66,142.45,142.63,10462.0
2019-10-21 11:50:00,142.63,142.91,142.56,142.85,13872.0,142.63,142.91,142.56,142.85,13872.0
2019-10-21 12:00:00,142.86,142.89,142.57,142.65,9712.0,142.86,142.89,142.57,142.65,9712.0
2019-10-21 12:10:00,142.66,142.72,142.63,142.68,8466.0,142.66,142.72,142.63,142.68,8466.0
2019-10-21 12:20:00,142.65,142.69,142.61,142.64,11218.0,142.65,142.69,142.61,142.64,11218.0
2019-10-21 12:30:00,142.61,142.86,142.57,142.76,16383.0,142.61,142.86,142.57,142.76,16383.0
2019-10-21 12:40:00,142.76,142.89,142.73,142.81,10768.0,142.76,142.89,142.73,142.81,10768.0
2019-10-21 12:50:00,142.78,142.88,142.77,142.86,8538.0,142.78,142.88,142.77,142.86,8538.0
2019-10-21 13:00:00,142.86,143.13,142.86,143.03,11864.0,142.86,143.13,142.86,143.03,11864.0
2019-10-21 13:10:00,143.03,143.03,142.9,142.9,6538.0,143.03,143.03,142.9,142.9,6538.0
2019-10-21 13:20:00,142.87,143.01,142.76,143.01,11062.0,142.87,143.01,142.76,143.01,11062.0
2019-10-21 13:30:00,143.0,143.05,142.91,142.92,9630.0,143.0,143.05,142.91,142.92,9630.0
2019-10-21 13:40:00,142.93,143.48,142.92,143.45,23458.0,142.93,143.48,142.92,143.45,23458.0
2019-10-21 13:50:00,143.46,143.72,143.4,143.71,31951.0,143.46,143.72,143.4,143.71,31951.0
2019-10-21 14:00:00,143.69,144.09,143.66,143.88,11304.0,143.69,144.09,143.66,143.88,11304.0
2019-10-21 14:10:00,143.88,143.96,143.63,143.64,6754.0,143.88,143.96,143.63,143.64,6754.0
2019-10-21 14:20:00,143.56,143.59,143.27,143.27,11267.0,143.56,143.59,143.27,143.27,11267.0
2019-10-21 14:30:00,143.34,143.35,143.08,143.08,13405.0,143.34,143.35,143.08,143.08,13405.0
2019-10-21 14:40:00,143.11,143.31,142.99,143.03,11542.0,143.11,143.31,142.99,143.03,11542.0
2019-10-21 14:50:00,143.05,143.31,142.99,143.26,12938.0,143.05,143.31,142.99,143.26,12938.0
2019-10-21 15:00:00,143.26,143.35,143.07,143.07,9321.0,143.26,143.35,143.07,143.07,9321.0
2019-10-21 15:10:00,143.07,143.24,143.05,143.21,7866.0,143.07,143.24,143.05,143.21,7866.0
2019-10-21 15:20:00,143.19,143.21,143.12,143.19,7588.0,143.19,143.21,143.12,143.19,7588.0
2019-10-21 15:30:00,143.22,143.27,143.14,143.18,18339.0,143.22,143.27,143.14,143.18,18339.0
2019-10-21 15:40:00,143.18,143.24,143.08,143.13,27552.0,143.18,143.24,143.08,143.13,27552.0
2019-10-21 15:50:00,143.14,143.24,142.96,143.14,76704.0,143.14,143.24,142.96,143.14,76704.0
2019-10-22 09:30:00,143.51,144.42,143.51,143.95,48823.0,143.51,144.42,143.51,143.95,48823.0
2019-10-22 09:40:00,144.02,145.11,143.98,144.97,53320.0,144.02,145.11,143.98,144.97,53320.0
2019-10-22 09:50:00,145.08,145.28,144.79,145.07,55972.0,145.08,145.28,144.79,145.07,55972.0
2019-10-22 10:00:00,145.03,145.42,144.81,144.81,16551.0,145.03,145.42,144.81,144.81,16551.0
2019-10-22 10:10:00,144.71,144.71,144.07,144.42,19193.0,144.71,144.71,144.07,144.42,19193.0
2019-10-22 10:20:00,144.39,144.39,143.94,144.19,24869.0,144.39,144.39,143.94,144.19,24869.0
2019-10-22 10:30:00,144.18,144.55,144.0,144.16,38926.0,144.18,144.55,144.0,144.16,38926.0
2019-10-22 10:40:00,144.22,144.37,144.06,144.3,36348.0,144.22,144.37,144.06,144.3,36348.0
2019-10-22 10:50:00,144.31,144.71,144.3,144.63,14153.0,144.31,144.71,144.3,144.63,14153.0
2019-10-22 11:00:00,144.6,144.97,144.53,144.84,21090.0,144.6,144.97,144.53,144.84,21090.0
2019-10-22 11:10:00,144.83,144.84,144.09,144.27,9939.0,144.83,144.84,144.09,144.27,9939.0
2019-10-22 11:20:00,144.24,144.52,144.16,144.35,24764.0,144.24,144.52,144.16,144.35,24764.0
2019-10-22 11:30:00,144.32,144.32,143.84,143.84,13428.0,144.32,144.32,143.84,143.84,13428.0
2019-10-22 11:40:00,143.85,143.9,143.58,143.58,3306.0,143.85,143.9,143.58,143.58,3306.0
2019-10-22 11:50:00,143.47,143.47,143.06,143.16,5306.0,143.47,143.47,143.06,143.16,5306.0
2019-10-22 12:00:00,143.15,143.34,143.05,143.09,10244.0,143.15,143.34,143.05,143.09,10244.0
2019-10-22 12:10:00,143.08,143.34,143.03,143.31,12095.0,143.08,143.34,143.03,143.31,12095.0
2019-10-22 12:20:00,143.31,143.51,143.2,143.46,11904.0,143.31,143.51,143.2,143.46,11904.0
2019-10-22 12:30:00,143.43,143.74,143.42,143.74,5051.0,143.43,143.74,143.42,143.74,5051.0
2019-10-22 12:40:00,143.74,144.2,143.7,143.97,13786.0,143.74,144.2,143.7,143.97,13786.0
2019-10-22 12:50:00,143.91,143.93,143.66,143.8,5057.0,143.91,143.93,143.66,143.8,5057.0
2019-10-22 13:00:00,143.78,143.84,143.63,143.73,5444.0,143.78,143.84,143.63,143.73,5444.0
2019-10-22 13:10:00,143.61,143.75,143.52,143.71,3810.0,143.61,143.75,143.52,143.71,3810.0
2019-10-22 13:20:00,143.63,143.73,143.6,143.69,15603.0,143.63,143.73,143.6,143.69,15603.0
2019-10-22 13:30:00,143.68,143.76,143.61,143.71,10237.0,143.68,143.76,143.61,143.71,10237.0
2019-10-22 13:40:00,143.74,143.81,143.68,143.77,6516.0,143.74,143.81,143.68,143.77,6516.0
2019-10-22 13:50:00,143.75,143.81,143.58,143.63,13910.0,143.75,143.81,143.58,143.63,13910.0
2019-10-22 14:00:00,143.64,143.73,143.61,143.72,5632.0,143.64,143.73,143.61,143.72,5632.0
2019-10-22 14:10:00,143.7,144.14,143.7,144.06,14251.0,143.7,144.14,143.7,144.06,14251.0
2019-10-22 14:20:00,144.06,144.15,143.85,143.89,12493.0,144.06,144.15,143.85,143.89,12493.0
2019-10-22 14:30:00,143.94,143.94,143.42,143.61,23647.0,143.94,143.94,143.42,143.61,23647.0
2019-10-22 14:40:00,143.51,143.6,143.39,143.41,13897.0,143.51,143.6,143.39,143.41,13897.0
2019-10-22 14:50:00,143.36,143.45,143.21,143.36,11823.0,143.36,143.45,143.21,143.36,11823.0
2019-10-22 15:00:00,143.41,143.58,143.13,143.21,16018.0,143.41,143.58,143.13,143.21,16018.0
2019-10-22 15:10:00,143.17,143.38,143.11,143.25,7164.0,143.17,143.38,143.11,143.25,7164.0
2019-10-22 15:20:00,143.25,143.49,143.21,143.43,16482.0,143.25,143.49,143.21,143.43,16482.0
2019-10-22 15:30:00,143.42,143.44,143.26,143.26,29929.0,143.42,143.44,143.26,143.26,29929.0
2019-10-22 15:40:00,143.29,143.29,142.91,143.04,29811.0,143.29,143.29,142.91,143.04,29811.0
2019-10-22 15:50:00,143.04,143.09,142.78,142.86,64140.0,143.04,143.09,142.78,142.86,64140.0
2019-10-23 09:30:00,143.14,143.7,142.71,143.58,15506.0,143.14,143.7,142.71,143.58,15506.0
2019-10-23 09:40:00,143.57,143.85,143.41,143.72,3785.0,143.57,143.85,143.41,143.72,3785.0
2019-10-23 09:50:00,143.56,143.78,143.48,143.56,5312.0,143.56,143.78,143.48,143.56,5312.0
2019-10-23 10:00:00,143.48,143.57,143.31,143.32,5224.0,143.48,143.57,143.31,143.32,5224.0
2019-10-23 10:10:00,143.32,143.54,143.32,143.52,5877.0,143.32,143.54,143.32,143.52,5877.0
2019-10-23 10:20:00,143.49,143.56,143.24,143.52,7635.0,143.49,143.56,143.24,143.52,7635.0
2019-10-23 10:30:00,143.58,143.62,143.19,143.41,4762.0,143.58,143.62,143.19,143.41,4762.0
2019-10-23 10:40:00,143.41,143.87,143.4,143.87,10404.0,143.41,143.87,143.4,143.87,10404.0
2019-10-23 10:50:00,143.86,144.09,143.6,143.6,8530.0,143.86,144.09,143.6,143.6,8530.0
2019-10-23 11:00:00,143.55,143.66,143.42,143.48,6544.0,143.55,143.66,143.42,143.48,6544.0
2019-10-23 11:10:00,143.48,143.66,143.38,143.38,50949.0,143.48,143.66,143.38,143.38,50949.0
2019-10-23 11:20:00,143.38,143.54,143.31,143.52,5500.0,143.38,143.54,143.31,143.52,5500.0
2019-10-23 11:30:00,143.61,143.62,143.43,143.52,7117.0,143.61,143.62,143.43,143.52,7117.0
2019-10-23 11:40:00,143.57,143.85,143.52,143.81,5746.0,143.57,143.85,143.52,143.81,5746.0
2019-10-23 11:50:00,143.81,143.81,143.39,143.49,14773.0,143.81,143.81,143.39,143.49,14773.0
2019-10-23 12:00:00,143.45,143.5,143.18,143.27,23537.0,143.45,143.5,143.18,143.27,23537.0
2019-10-23 12:10:00,143.27,143.47,143.25,143.33,5600.0,143.27,143.47,143.25,143.33,5600.0
2019-10-23 12:20:00,143.25,143.33,143.23,143.23,3522.0,143.25,143.33,143.23,143.23,3522.0
2019-10-23 12:30:00,143.29,143.31,143.16,143.31,2950.0,143.29,143.31,143.16,143.31,2950.0
2019-10-23 12:40:00,143.33,143.46,143.33,143.43,6147.0,143.33,143.46,143.33,143.43,6147.0
2019-10-23 12:50:00,143.46,143.55,143.44,143.51,3637.0,143.46,143.55,143.44,143.51,3637.0
2019-10-23 13:00:00,143.52,143.66,143.46,143.62,11959.0,143.52,143.66,143.46,143.62,11959.0
2019-10-23 13:10:00,143.64,143.77,143.53,143.69,31149.0,143.64,143.77,143.53,143.69,31149.0
2019-10-23 13:20:00,143.68,143.68,143.47,143.52,26867.0,143.68,143.68,143.47,143.52,26867.0
2019-10-23 13:30:00,143.53,143.6,143.35,143.37,30631.0,143.53,143.6,143.35,143.37,30631.0
2019-10-23 13:40:00,143.38,143.4,143.26,143.26,2825.0,143.38,143.4,143.26,143.26,2825.0
2019-10-23 13:50:00,143.26,143.31,143.19,143.21,7835.0,143.26,143.31,143.19,143.21,7835.0
2019-10-23 14:00:00,143.19,143.19,142.82,143.0,30525.0,143.19,143.19,142.82,143.0,30525.0
2019-10-23 14:10:00,143.03,143.03,142.76,142.8,2800.0,143.03,143.03,142.76,142.8,2800.0
2019-10-23 14:20:00,142.82,142.94,142.8,142.87,7251.0,142.82,142.94,142.8,142.87,7251.0
2019-10-23 14:30:00,142.89,142.95,142.7,142.87,6167.0,142.89,142.95,142.7,142.87,6167.0
2019-10-23 14:40:00,142.86,143.15,142.84,143.09,24315.0,142.86,143.15,142.84,143.09,24315.0
2019-10-23 14:50:00,143.11,143.43,143.07,143.38,39197.0,143.11,143.43,143.07,143.38,39197.0
2019-10-23 15:00:00,143.38,143.42,143.07,143.07,28887.0,143.38,143.42,143.07,143.07,28887.0
2019-10-23 15:10:00,143.09,143.12,142.88,142.88,6925.0,143.09,143.12,142.88,142.88,6925.0
2019-10-23 15:20:00,142.91,143.0,142.85,142.97,9882.0,142.91,143.0,142.85,142.97,9882.0
2019-10-23 15:30:00,142.99,143.08,142.88,142.88,47097.0,142.99,143.08,142.88,142.88,47097.0
2019-10-23 15:40:00,142.89,143.15,142.89,143.09,99032.0,142.89,143.15,142.89,143.09,99032.0
2019-10-23 15:50:00,143.1,143.51,143.07,143.46,59690.0,143.1,143.51,143.07,143.46,59690.0
2019-10-24 09:30:00,143.7,144.1,143.54,143.69,23591.0,143.7,144.1,143.54,143.69,23591.0
2019-10-24 09:40:00,143.69,144.81,143.67,144.38,18914.0,143.69,144.81,143.67,144.38,18914.0
2019-10-24 09:50:00,144.38,144.53,144.25,144.48,9945.0,144.38,144.53,144.25,144.48,9945.0
2019-10-24 10:00:00,144.43,144.64,144.18,144.6,13948.0,144.43,144.64,144.18,144.6,13948.0
2019-10-24 10:10:00,144.52,144.57,144.29,144.55,10171.0,144.52,144.57,144.29,144.55,10171.0
2019-10-24 10:20:00,144.63,144.76,144.41,144.45,8816.0,144.63,144.76,144.41,144.45,8816.0
2019-10-24 10:30:00,144.39,144.48,144.21,144.42,6794.0,144.39,144.48,144.21,144.42,6794.0
2019-10-24 10:40:00,144.44,145.01,144.31,144.96,18759.0,144.44,145.01,144.31,144.96,18759.0
2019-10-24 10:50:00,144.94,145.64,144.87,145.56,25949.0,144.94,145.64,144.87,145.56,25949.0
2019-10-24 11:00:00,145.6,145.6,145.17,145.44,11292.0,145.6,145.6,145.17,145.44,11292.0
2019-10-24 11:10:00,145.42,145.73,145.42,145.68,12397.0,145.42,145.73,145.42,145.68,12397.0
2019-10-24 11:20:00,145.57,145.92,145.51,145.88,10729.0,145.57,145.92,145.51,145.88,10729.0
2019-10-24 11:30:00,145.91,146.38,145.9,146.35,20004.0,145.91,146.38,145.9,146.35,20004.0
2019-10-24 11:40:00,146.34,146.66,146.34,146.45,41667.0,146.34,146.66,146.34,146.45,41667.0
2019-10-24 11:50:00,146.4,146.56,146.25,146.53,33970.0,146.4,146.56,146.25,146.53,33970.0
2019-10-24 12:00:00,146.52,146.75,146.45,146.61,9572.0,146.52,146.75,146.45,146.61,9572.0
2019-10-24 12:10:00,146.68,146.68,146.3,146.53,51186.0,146.68,146.68,146.3,146.53,51186.0
2019-10-24 12:20:00,146.53,146.64,146.41,146.64,13533.0,146.53,146.64,146.41,146.64,13533.0
2019-10-24 12:30:00,146.64,146.68,146.45,146.48,28497.0,146.64,146.68,146.45,146.48,28497.0
2019-10-24 12:40:00,146.49,146.56,146.45,146.52,32869.0,146.49,146.56,146.45,146.52,32869.0
2019-10-24 12:50:00,146.5,146.56,145.99,146.01,11141.0,146.5,146.56,145.99,146.01,11141.0
2019-10-24 13:00:00,145.96,145.97,145.61,145.61,3119.0,145.96,145.97,145.61,145.61,3119.0
2019-10-24 13:10:00,145.6,145.67,145.4,145.4,2037.0,145.6,145.67,145.4,145.4,2037.0
2019-10-24 13:20:00,145.46,145.5,145.21,145.3,3356.0,145.46,145.5,145.21,145.3,3356.0
2019-10-24 13:30:00,145.3,145.33,145.13,145.23,3485.0,145.3,145.33,145.13,145.23,3485.0
2019-10-24 13:40:00,145.28,145.62,145.28,145.56,4426.0,145.28,145.62,145.28,145.56,4426.0
2019-10-24 13:50:00,145.52,145.54,145.35,145.44,3327.0,145.52,145.54,145.35,145.44,3327.0
2019-10-24 14:00:00,145.37,145.52,145.34,145.43,5937.0,145.37,145.52,145.34,145.43,5937.0
2019-10-24 14:10:00,145.39,145.49,145.28,145.36,7169.0,145.39,145.49,145.28,145.36,7169.0
2019-10-24 14:20:00,145.41,145.45,145.36,145.41,4875.0,145.41,145.45,145.36,145.41,4875.0
2019-10-24 14:30:00,145.44,145.5,145.41,145.42,14583.0,145.44,145.5,145.41,145.42,14583.0
2019-10-24 14:40:00,145.45,145.45,145.11,145.11,3102.0,145.45,145.45,145.11,145.11,3102.0
2019-10-24 14:50:00,145.11,145.27,145.11,145.2,5406.0,145.11,145.27,145.11,145.2,5406.0
2019-10-24 15:00:00,145.19,145.25,145.13,145.19,6373.0,145.19,145.25,145.13,145.19,6373.0
2019-10-24 15:10:00,145.18,145.28,145.18,145.21,8104.0,145.18,145.28,145.18,145.21,8104.0
2019-10-24 15:20:00,145.21,145.27,145.01,145.02,7933.0,145.21,145.27,145.01,145.02,7933.0
2019-10-24 15:30:00,145.03,145.15,144.98,145.12,11818.0,145.03,145.15,144.98,145.12,11818.0
2019-10-24 15:40:00,145.11,145.25,144.89,145.23,20544.0,145.11,145.25,144.89,145.23,20544.0
2019-10-24 15:50:00,145.25,145.43,144.96,145.14,101063.0,145.25,145.43,144.96,145.14,101063.0
2019-10-25 09:30:00,144.87,145.17,143.95,144.57,11404.0,144.87,145.17,143.95,144.57,11404.0
2019-10-25 09:40:00,144.54,144.77,144.4,144.7,5137.0,144.54,144.77,144.4,144.7,5137.0
2019-10-25 09:50:00,144.63,144.8,144.52,144.58,8360.0,144.63,144.8,144.52,144.58,8360.0
2019-10-25 10:00:00,144.56,145.76,144.55,145.76,6653.0,144.56,145.76,144.55,145.76,6653.0
2019-10-25 10:10:00,145.76,146.07,145.63,146.01,6157.0,145.76,146.07,145.63,146.01,6157.0
2019-10-25 10:20:00,145.87,146.28,145.87,146.14,5675.0,145.87,146.28,145.87,146.14,5675.0
2019-10-25 10:30:00,146.08,146.68,146.08,146.38,14130.0,146.08,146.68,146.08,146.38,14130.0
2019-10-25 10:40:00,146.31,146.46,146.2,146.38,5864.0,146.31,146.46,146.2,146.38,5864.0
2019-10-25 10:50:00,146.5,146.65,146.45,146.65,5200.0,146.5,146.65,146.45,146.65,5200.0
2019-10-25 11:00:00,146.66,146.76,146.34,146.76,49815.0,146.66,146.76,146.34,146.76,49815.0
2019-10-25 11:10:00,146.75,146.98,146.75,146.89,8917.0,146.75,146.98,146.75,146.89,8917.0
2019-10-25 11:20:00,146.82,146.83,146.6,146.78,26025.0,146.82,146.83,146.6,146.78,26025.0
2019-10-25 11:30:00,146.76,147.31,146.76,147.29,7943.0,146.76,147.31,146.76,147.29,7943.0
2019-10-25 11:40:00,147.25,147.71,147.16,147.71,8423.0,147.25,147.71,147.16,147.71,8423.0
2019-10-25 11:50:00,147.72,147.78,147.57,147.75,10375.0,147.72,147.78,147.57,147.75,10375.0
2019-10-25 12:00:00,147.75,147.79,147.44,147.56,20627.0,147.75,147.79,147.44,147.56,20627.0
2019-10-25 12:10:00,147.58,147.71,147.56,147.61,4645.0,147.58,147.71,147.56,147.61,4645.0
2019-10-25 12:20:00,147.61,147.74,147.51,147.74,12271.0,147.61,147.74,147.51,147.74,12271.0
2019-10-25 12:30:00,147.72,147.79,147.6,147.63,7219.0,147.72,147.79,147.6,147.63,7219.0
2019-10-25 12:40:00,147.59,147.83,147.58,147.82,7041.0,147.59,147.83,147.58,147.82,7041.0
2019-10-25 12:50:00,147.8,147.91,147.79,147.89,4522.0,147.8,147.91,147.79,147.89,4522.0
2019-10-25 13:00:00,147.91,148.07,147.85,148.02,6046.0,147.91,148.07,147.85,148.02,6046.0
2019-10-25 13:10:00,147.95,148.14,147.95,148.03,6331.0,147.95,148.14,147.95,148.03,6331.0
2019-10-25 13:20:00,148.04,148.21,148.04,148.21,5758.0,148.04,148.21,148.04,148.21,5758.0
2019-10-25 13:30:00,148.18,148.28,148.08,148.21,12507.0,148.18,148.28,148.08,148.21,12507.0
2019-10-25 13:40:00,148.18,148.38,148.17,148.38,5012.0,148.18,148.38,148.17,148.38,5012.0
2019-10-25 13:50:00,148.39,148.48,148.24,148.28,27336.0,148.39,148.48,148.24,148.28,27336.0
2019-10-25 14:00:00,148.25,148.33,147.91,147.98,9623.0,148.25,148.33,147.91,147.98,9623.0
2019-10-25 14:10:00,148.0,148.25,147.97,148.12,6618.0,148.0,148.25,147.97,148.12,6618.0
2019-10-25 14:20:00,148.14,148.26,148.11,148.17,9522.0,148.14,148.26,148.11,148.17,9522.0
2019-10-25 14:30:00,148.19,148.31,148.1,148.31,16211.0,148.19,148.31,148.1,148.31,16211.0
2019-10-25 14:40:00,148.31,148.57,148.25,148.25,123826.0,148.31,148.57,148.25,148.25,123826.0
2019-10-25 14:50:00,148.25,148.26,147.93,147.94,16657.0,148.25,148.26,147.93,147.94,16657.0
2019-10-25 15:00:00,147.96,147.96,147.81,147.84,6393.0,147.96,147.96,147.81,147.84,6393.0
2019-10-25 15:10:00,147.87,148.01,147.84,147.95,21099.0,147.87,148.01,147.84,147.95,21099.0
2019-10-25 15:20:00,147.94,147.94,147.85,147.9,8903.0,147.94,147.94,147.85,147.9,8903.0
2019-10-25 15:30:00,147.9,148.01,147.89,147.94,17855.0,147.9,148.01,147.89,147.94,17855.0
2019-10-25 15:40:00,147.93,147.96,147.62,147.65,53952.0,147.93,147.96,147.62,147.65,53952.0
2019-10-25 15:50:00,147.63,147.76,147.25,147.46,88856.0,147.63,147.76,147.25,147.46,88856.0
2019-10-28 09:30:00,147.45,148.8,147.37,147.94,14205.0,147.45,148.8,147.37,147.94,14205.0
2019-10-28 09:40:00,147.83,148.21,147.75,147.75,6621.0,147.83,148.21,147.75,147.75,6621.0
2019-10-28 09:50:00,147.81,148.01,147.68,147.9,11158.0,147.81,148.01,147.68,147.9,11158.0
2019-10-28 10:00:00,147.95,148.08,147.89,148.0,9738.0,147.95,148.08,147.89,148.0,9738.0
2019-10-28 10:10:00,148.03,148.07,147.88,147.9,13497.0,148.03,148.07,147.88,147.9,13497.0
2019-10-28 10:20:00,147.91,148.02,147.9,147.93,9920.0,147.91,148.02,147.9,147.93,9920.0
2019-10-28 10:30:00,147.92,148.48,147.9,148.39,31556.0,147.92,148.48,147.9,148.39,31556.0
2019-10-28 10:40:00,148.39,148.51,148.35,148.46,8734.0,148.39,148.51,148.35,148.46,8734.0
2019-10-28 10:50:00,148.42,148.54,148.2,148.4,17381.0,148.42,148.54,148.2,148.4,17381.0
2019-10-28 11:00:00,148.43,148.47,148.19,148.33,11504.0,148.43,148.47,148.19,148.33,11504.0
2019-10-28 11:10:00,148.31,148.31,148.02,148.12,14478.0,148.31,148.31,148.02,148.12,14478.0
2019-10-28 11:20:00,148.11,148.15,147.97,148.1,14055.0,148.11,148.15,147.97,148.1,14055.0
2019-10-28 11:30:00,148.13,148.22,148.0,148.06,23461.0,148.13,148.22,148.0,148.06,23461.0
2019-10-28 11:40:00,148.09,148.35,148.0,148.3,16441.0,148.09,148.35,148.0,148.3,16441.0
2019-10-28 11:50:00,148.33,148.33,148.03,148.07,23550.0,148.33,148.33,148.03,148.07,23550.0
2019-10-28 12:00:00,148.12,148.28,148.09,148.14,39998.0,148.12,148.28,148.09,148.14,39998.0
2019-10-28 12:10:00,148.15,148.25,148.05,148.21,16898.0,148.15,148.25,148.05,148.21,16898.0
2019-10-28 12:20:00,148.26,148.28,148.05,148.18,23584.0,148.26,148.28,148.05,148.18,23584.0
2019-10-28 12:30:00,148.12,148.15,148.0,148.06,7840.0,148.12,148.15,148.0,148.06,7840.0
2019-10-28 12:40:00,148.06,148.36,148.05,148.31,32813.0,148.06,148.36,148.05,148.31,32813.0
2019-10-28 12:50:00,148.27,148.46,148.16,148.22,30783.0,148.27,148.46,148.16,148.22,30783.0
2019-10-28 13:00:00,148.19,148.24,148.1,148.13,3951.0,148.19,148.24,148.1,148.13,3951.0
2019-10-28 13:10:00,148.12,148.54,148.12,148.45,12608.0,148.12,148.54,148.12,148.45,12608.0
2019-10-28 13:20:00,148.45,148.5,148.41,148.5,5819.0,148.45,148.5,148.41,148.5,5819.0
2019-10-28 13:30:00,148.45,148.53,148.37,148.5,5747.0,148.45,148.53,148.37,148.5,5747.0
2019-10-28 13:40:00,148.5,148.53,148.46,148.48,20335.0,148.5,148.53,148.46,148.48,20335.0
2019-10-28 13:50:00,148.51,148.52,148.1,148.22,5204.0,148.51,148.52,148.1,148.22,5204.0
2019-10-28 14:00:00,148.22,148.24,148.0,148.02,4949.0,148.22,148.24,148.0,148.02,4949.0
2019-10-28 14:10:00,148.03,148.2,148.02,148.16,15506.0,148.03,148.2,148.02,148.16,15506.0
2019-10-28 14:20:00,148.14,148.18,148.0,148.06,10915.0,148.14,148.18,148.0,148.06,10915.0
2019-10-28 14:30:00,148.11,148.28,148.0,148.08,13836.0,148.11,148.28,148.0,148.08,13836.0
2019-10-28 14:40:00,148.07,148.12,148.0,148.02,12345.0,148.07,148.12,148.0,148.02,12345.0
2019-10-28 14:50:00,148.0,148.03,147.79,147.83,15337.0,148.0,148.03,147.79,147.83,15337.0
2019-10-28 15:00:00,147.81,147.85,147.74,147.8,7696.0,147.81,147.85,147.74,147.8,7696.0
2019-10-28 15:10:00,147.81,147.95,147.81,147.94,8329.0,147.81,147.95,147.81,147.94,8329.0
2019-10-28 15:20:00,147.93,148.18,147.86,147.94,13853.0,147.93,148.18,147.86,147.94,13853.0
2019-10-28 15:30:00,147.93,147.97,147.81,147.93,13310.0,147.93,147.97,147.81,147.93,13310.0
2019-10-28 15:40:00,147.94,147.99,147.81,147.86,21320.0,147.94,147.99,147.81,147.86,21320.0
2019-10-28 15:50:00,147.87,147.89,147.7,147.73,90829.0,147.87,147.89,147.7,147.73,90829.0
2019-10-29 09:30:00,146.73,147.65,146.73,147.61,14674.0,146.73,147.65,146.73,147.61,14674.0
2019-10-29 09:40:00,147.72,148.14,147.33,148.08,17251.0,147.72,148.14,147.33,148.08,17251.0
2019-10-29 09:50:00,148.14,148.47,148.0,148.0,8951.0,148.14,148.47,148.0,148.0,8951.0
2019-10-29 10:00:00,148.11,148.48,147.94,148.4,77618.0,148.11,148.48,147.94,148.4,77618.0
2019-10-29 10:10:00,148.5,148.94,148.45,148.9,12552.0,148.5,148.94,148.45,148.9,12552.0
2019-10-29 10:20:00,148.84,149.17,148.78,148.95,42407.0,148.84,149.17,148.78,148.95,42407.0
2019-10-29 10:30:00,148.98,149.28,148.84,148.94,114491.0,148.98,149.28,148.84,148.94,114491.0
2019-10-29 10:40:00,149.0,149.12,148.83,149.11,185468.0,149.0,149.12,148.83,149.11,185468.0
2019-10-29 10:50:00,149.13,149.55,148.95,148.96,81230.0,149.13,149.55,148.95,148.96,81230.0
2019-10-29 11:00:00,149.04,149.14,148.98,149.03,40753.0,149.04,149.14,148.98,149.03,40753.0
2019-10-29 11:10:00,149.0,149.55,148.9,149.45,31276.0,149.0,149.55,148.9,149.45,31276.0
2019-10-29 11:20:00,149.5,149.71,149.29,149.39,21418.0,149.5,149.71,149.29,149.39,21418.0
2019-10-29 11:30:00,149.41,149.81,149.37,149.38,12372.0,149.41,149.81,149.37,149.38,12372.0
2019-10-29 11:40:00,149.32,149.46,149.21,149.27,10502.0,149.32,149.46,149.21,149.27,10502.0
2019-10-29 11:50:00,149.31,149.31,148.93,149.02,8427.0,149.31,149.31,148.93,149.02,8427.0
2019-10-29 12:00:00,149.05,149.34,148.99,149.03,20443.0,149.05,149.34,148.99,149.03,20443.0
2019-10-29 12:10:00,149.02,149.25,149.02,149.18,14979.0,149.02,149.25,149.02,149.18,14979.0
2019-10-29 12:20:00,149.18,149.33,149.08,149.2,27151.0,149.18,149.33,149.08,149.2,27151.0
2019-10-29 12:30:00,149.21,149.49,149.13,149.41,49209.0,149.21,149.49,149.13,149.41,49209.0
2019-10-29 12:40:00,149.39,149.68,149.13,149.49,35214.0,149.39,149.68,149.13,149.49,35214.0
2019-10-29 12:50:00,149.54,149.74,149.52,149.59,42822.0,149.54,149.74,149.52,149.59,42822.0
2019-10-29 13:00:00,149.6,150.27,149.6,149.93,61781.0,149.6,150.27,149.6,149.93,61781.0
2019-10-29 13:10:00,149.93,149.95,149.16,149.22,64276.0,149.93,149.95,149.16,149.22,64276.0
2019-10-29 13:20:00,149.23,149.3,148.99,149.05,80156.0,149.23,149.3,148.99,149.05,80156.0
2019-10-29 13:30:00,149.05,149.74,148.99,149.61,67076.0,149.05,149.74,148.99,149.61,67076.0
2019-10-29 13:40:00,149.63,149.83,149.6,149.7,12950.0,149.63,149.83,149.6,149.7,12950.0
2019-10-29 13:50:00,149.76,149.89,149.71,149.8,15933.0,149.76,149.89,149.71,149.8,15933.0
2019-10-29 14:00:00,149.78,149.78,149.51,149.59,12438.0,149.78,149.78,149.51,149.59,12438.0
2019-10-29 14:10:00,149.61,149.62,149.39,149.48,36207.0,149.61,149.62,149.39,149.48,36207.0
2019-10-29 14:20:00,149.45,149.52,149.15,149.25,20418.0,149.45,149.52,149.15,149.25,20418.0
2019-10-29 14:30:00,149.22,149.49,149.22,149.49,6952.0,149.22,149.49,149.22,149.49,6952.0
2019-10-29 14:40:00,149.49,149.56,149.37,149.55,19546.0,149.49,149.56,149.37,149.55,19546.0
2019-10-29 14:50:00,149.56,149.8,149.49,149.49,21069.0,149.56,149.8,149.49,149.49,21069.0
2019-10-29 15:00:00,149.51,149.52,149.4,149.5,14126.0,149.51,149.52,149.4,149.5,14126.0
2019-10-29 15:10:00,149.51,149.6,149.21,149.28,43795.0,149.51,149.6,149.21,149.28,43795.0
2019-10-29 15:20:00,149.28,149.66,149.28,149.5,67455.0,149.28,149.66,149.28,149.5,67455.0
2019-10-29 15:30:00,149.51,149.62,149.34,149.52,44814.0,149.51,149.62,149.34,149.52,44814.0
2019-10-29 15:40:00,149.55,149.87,149.52,149.75,53827.0,149.55,149.87,149.52,149.75,53827.0
2019-10-29 15:50:00,149.75,150.19,149.61,149.91,144631.0,149.75,150.19,149.61,149.91,144631.0
2019-10-30 09:30:00,147.89,147.89,143.66,144.66,33833.0,147.89,147.89,143.66,144.66,33833.0
2019-10-30 09:40:00,144.52,144.95,139.2,143.99,147269.0,144.52,144.95,139.2,143.99,147269.0
2019-10-30 09:50:00,143.99,143.99,141.51,143.08,113313.0,143.99,143.99,141.51,143.08,113313.0
2019-10-30 10:00:00,142.93,143.06,139.02,141.34,77939.0,142.93,143.06,139.02,141.34,77939.0
2019-10-30 10:10:00,141.28,143.16,140.93,141.8,42904.0,141.28,143.16,140.93,141.8,42904.0
2019-10-30 10:20:00,141.78,142.58,141.19,142.2,88637.0,141.78,142.58,141.19,142.2,88637.0
2019-10-30 10:30:00,142.39,142.44,141.46,141.87,62720.0,142.39,142.44,141.46,141.87,62720.0
2019-10-30 10:40:00,141.87,142.34,141.82,142.27,75088.0,141.87,142.34,141.82,142.27,75088.0
2019-10-30 10:50:00,142.28,142.94,142.2,142.94,107559.0,142.28,142.94,142.2,142.94,107559.0
2019-10-30 11:00:00,142.98,143.18,142.2,142.53,172987.0,142.98,143.18,142.2,142.53,172987.0
2019-10-30 11:10:00,142.53,143.08,142.52,143.07,31331.0,142.53,143.08,142.52,143.07,31331.0
2019-10-30 11:20:00,143.0,143.21,142.75,143.16,108502.0,143.0,143.21,142.75,143.16,108502.0
2019-10-30 11:30:00,143.12,143.65,143.05,143.32,50451.0,143.12,143.65,143.05,143.32,50451.0
2019-10-30 11:40:00,143.39,143.66,143.12,143.38,66251.0,143.39,143.66,143.12,143.38,66251.0
2019-10-30 11:50:00,143.38,143.46,143.0,143.29,60372.0,143.38,143.46,143.0,143.29,60372.0
2019-10-30 12:00:00,143.3,143.37,143.14,143.29,51985.0,143.3,143.37,143.14,143.29,51985.0
2019-10-30 12:10:00,143.29,143.91,143.29,143.51,31582.0,143.29,143.91,143.29,143.51,31582.0
2019-10-30 12:20:00,143.51,143.52,143.01,143.07,64308.0,143.51,143.52,143.01,143.07,64308.0
2019-10-30 12:30:00,143.18,143.33,142.73,142.96,133583.0,143.18,143.33,142.73,142.96,133583.0
2019-10-30 12:40:00,142.94,143.28,142.86,143.23,26229.0,142.94,143.28,142.86,143.23,26229.0
2019-10-30 12:50:00,143.22,143.54,143.0,143.03,44943.0,143.22,143.54,143.0,143.03,44943.0
2019-10-30 13:00:00,143.03,143.22,142.62,142.8,58474.0,143.03,143.22,142.62,142.8,58474.0
2019-10-30 13:10:00,142.79,143.1,142.7,143.08,16397.0,142.79,143.1,142.7,143.08,16397.0
2019-10-30 13:20:00,143.08,143.54,143.05,143.5,24293.0,143.08,143.54,143.05,143.5,24293.0
2019-10-30 13:30:00,143.39,143.61,143.17,143.21,51267.0,143.39,143.61,143.17,143.21,51267.0
2019-10-30 13:40:00,143.17,143.36,142.96,143.06,46057.0,143.17,143.36,142.96,143.06,46057.0
2019-10-30 13:50:00,143.01,143.12,142.41,142.69,23544.0,143.01,143.12,142.41,142.69,23544.0
2019-10-30 14:00:00,142.72,142.94,142.6,142.64,60368.0,142.72,142.94,142.6,142.64,60368.0
2019-10-30 14:10:00,142.61,143.21,142.59,143.0,23630.0,142.61,143.21,142.59,143.0,23630.0
2019-10-30 14:20:00,142.97,143.24,142.94,143.19,30875.0,142.97,143.24,142.94,143.19,30875.0
2019-10-30 14:30:00,143.19,143.2,142.61,142.72,40685.0,143.19,143.2,142.61,142.72,40685.0
2019-10-30 14:40:00,142.78,143.15,142.76,143.15,20121.0,142.78,143.15,142.76,143.15,20121.0
2019-10-30 14:50:00,143.16,143.63,143.16,143.62,25766.0,143.16,143.63,143.16,143.62,25766.0
2019-10-30 15:00:00,143.61,143.61,143.27,143.39,32064.0,143.61,143.61,143.27,143.39,32064.0
2019-10-30 15:10:00,143.4,144.0,143.38,143.99,25415.0,143.4,144.0,143.38,143.99,25415.0
2019-10-30 15:20:00,143.95,144.34,143.86,144.21,82573.0,143.95,144.34,143.86,144.21,82573.0
2019-10-30 15:30:00,144.23,145.02,144.23,144.94,72473.0,144.23,145.02,144.23,144.94,72473.0
2019-10-30 15:40:00,144.92,145.88,144.92,145.82,120479.0,144.92,145.88,144.92,145.82,120479.0
2019-10-30 15:50:00,145.79,146.0,145.64,145.81,254341.0,145.79,146.0,145.64,145.81,254341.0
2019-10-31 09:30:00,145.72,148.04,145.17,146.31,24580.0,145.72,148.04,145.17,146.31,24580.0
2019-10-31 09:40:00,146.26,146.87,145.41,145.41,14423.0,146.26,146.87,145.41,145.41,14423.0
2019-10-31 09:50:00,145.21,145.79,145.08,145.23,16439.0,145.21,145.79,145.08,145.23,16439.0
2019-10-31 10:00:00,145.23,145.51,144.54,144.81,29833.0,145.23,145.51,144.54,144.81,29833.0
2019-10-31 10:10:00,144.93,144.93,144.67,144.91,13885.0,144.93,144.93,144.67,144.91,13885.0
2019-10-31 10:20:00,144.91,145.14,144.03,144.14,18644.0,144.91,145.14,144.03,144.14,18644.0
2019-10-31 10:30:00,143.95,144.17,143.64,143.75,34890.0,143.95,144.17,143.64,143.75,34890.0
2019-10-31 10:40:00,143.68,143.84,143.43,143.56,7032.0,143.68,143.84,143.43,143.56,7032.0
2019-10-31 10:50:00,143.61,144.17,143.53,144.11,9882.0,143.61,144.17,143.53,144.11,9882.0
2019-10-31 11:00:00,144.15,144.33,144.13,144.3,20813.0,144.15,144.33,144.13,144.3,20813.0
2019-10-31 11:10:00,144.3,144.43,143.8,143.8,15025.0,144.3,144.43,143.8,143.8,15025.0
2019-10-31 11:20:00,143.8,144.07,143.71,144.03,16463.0,143.8,144.07,143.71,144.03,16463.0
2019-10-31 11:30:00,144.03,144.15,143.85,143.96,11498.0,144.03,144.15,143.85,143.96,11498.0
2019-10-31 11:40:00,143.91,143.93,143.55,143.61,12154.0,143.91,143.93,143.55,143.61,12154.0
2019-10-31 11:50:00,143.61,143.98,143.52,143.94,14429.0,143.61,143.98,143.52,143.94,14429.0
2019-10-31 12:00:00,143.97,144.06,143.72,143.79,9317.0,143.97,144.06,143.72,143.79,9317.0
2019-10-31 12:10:00,143.75,143.86,143.65,143.67,8200.0,143.75,143.86,143.65,143.67,8200.0
2019-10-31 12:20:00,143.62,143.96,143.62,143.92,7542.0,143.62,143.96,143.62,143.92,7542.0
2019-10-31 12:30:00,143.92,144.14,143.9,144.06,8730.0,143.92,144.14,143.9,144.06,8730.0
2019-10-31 12:40:00,144.08,144.1,143.99,144.09,6216.0,144.08,144.1,143.99,144.09,6216.0
2019-10-31 12:50:00,144.09,144.48,144.08,144.27,20646.0,144.09,144.48,144.08,144.27,20646.0
2019-10-31 13:00:00,144.27,144.45,144.22,144.34,14977.0,144.27,144.45,144.22,144.34,14977.0
2019-10-31 13:10:00,144.36,144.42,144.23,144.33,9171.0,144.36,144.42,144.23,144.33,9171.0
2019-10-31 13:20:00,144.34,144.39,144.23,144.3,13533.0,144.34,144.39,144.23,144.3,13533.0
2019-10-31 13:30:00,144.32,144.32,144.07,144.1,9114.0,144.32,144.32,144.07,144.1,9114.0
2019-10-31 13:40:00,144.1,144.23,144.09,144.13,8217.0,144.1,144.23,144.09,144.13,8217.0
2019-10-31 13:50:00,144.14,144.25,144.01,144.24,11678.0,144.14,144.25,144.01,144.24,11678.0
2019-10-31 14:00:00,144.2,144.23,143.97,144.08,22242.0,144.2,144.23,143.97,144.08,22242.0
2019-10-31 14:10:00,144.07,144.18,143.91,143.91,9486.0,144.07,144.18,143.91,143.91,9486.0
2019-10-31 14:20:00,143.91,144.0,143.86,143.9,9426.0,143.91,144.0,143.86,143.9,9426.0
2019-10-31 14:30:00,143.91,144.1,143.9,144.0,10630.0,143.91,144.1,143.9,144.0,10630.0
2019-10-31 14:40:00,144.0,144.0,143.67,143.88,15064.0,144.0,144.0,143.67,143.88,15064.0
2019-10-31 14:50:00,143.9,144.02,143.89,143.96,10746.0,143.9,144.02,143.89,143.96,10746.0
2019-10-31 15:00:00,144.0,144.12,143.89,144.1,15048.0,144.0,144.12,143.89,144.1,15048.0
2019-10-31 15:10:00,144.06,144.31,144.01,144.22,10233.0,144.06,144.31,144.01,144.22,10233.0
2019-10-31 15:20:00,144.25,144.25,144.05,144.12,14390.0,144.25,144.25,144.05,144.12,14390.0
2019-10-31 15:30:00,144.11,144.52,144.1,144.39,20363.0,144.11,144.52,144.1,144.39,20363.0
2019-10-31 15:40:00,144.44,144.49,144.1,144.18,58484.0,144.44,144.49,144.1,144.18,58484.0
2019-10-31 15:50:00,144.18,144.49,144.03,144.43,85308.0,144.18,144.49,144.03,144.43,85308.0
2019-11-01 09:30:00,145.76,146.53,145.1,146.32,41443.0,145.76,146.53,145.1,146.32,41443.0
2019-11-01 09:40:00,146.16,147.14,145.87,146.62,10911.0,146.16,147.14,145.87,146.62,10911.0
2019-11-01 09:50:00,146.86,147.2,146.56,146.63,12354.0,146.86,147.2,146.56,146.63,12354.0
2019-11-01 10:00:00,146.69,147.58,146.63,147.15,17737.0,146.69,147.58,146.63,147.15,17737.0
2019-11-01 10:10:00,147.09,147.09,146.62,146.85,22794.0,147.09,147.09,146.62,146.85,22794.0
2019-11-01 10:20:00,146.85,146.95,146.07,146.12,9989.0,146.85,146.95,146.07,146.12,9989.0
2019-11-01 10:30:00,146.14,146.48,146.09,146.25,12432.0,146.14,146.48,146.09,146.25,12432.0
2019-11-01 10:40:00,146.31,146.32,145.8,145.85,13700.0,146.31,146.32,145.8,145.85,13700.0
2019-11-01 10:50:00,145.8,146.25,145.73,146.2,14907.0,145.8,146.25,145.73,146.2,14907.0
2019-11-01 11:00:00,146.19,146.45,146.18,146.31,18204.0,146.19,146.45,146.18,146.31,18204.0
2019-11-01 11:10:00,146.3,146.39,146.16,146.39,5675.0,146.3,146.39,146.16,146.39,5675.0
2019-11-01 11:20:00,146.39,146.72,146.34,146.57,13233.0,146.39,146.72,146.34,146.57,13233.0
2019-11-01 11:30:00,146.57,146.83,146.54,146.82,11287.0,146.57,146.83,146.54,146.82,11287.0
2019-11-01 11:40:00,146.83,147.01,146.81,146.9,7387.0,146.83,147.01,146.81,146.9,7387.0
2019-11-01 11:50:00,146.91,147.15,146.89,147.05,12869.0,146.91,147.15,146.89,147.05,12869.0
2019-11-01 12:00:00,146.96,147.07,146.95,147.01,7829.0,146.96,147.07,146.95,147.01,7829.0
2019-11-01 12:10:00,146.96,146.97,146.73,146.81,18198.0,146.96,146.97,146.73,146.81,18198.0
2019-11-01 12:20:00,146.83,147.06,146.77,147.02,6477.0,146.83,147.06,146.77,147.02,6477.0
2019-11-01 12:30:00,147.02,147.24,147.0,147.23,9934.0,147.02,147.24,147.0,147.23,9934.0
2019-11-01 12:40:00,147.2,147.23,146.87,146.87,14859.0,147.2,147.23,146.87,146.87,14859.0
2019-11-01 12:50:00,146.85,146.85,146.74,146.79,12511.0,146.85,146.85,146.74,146.79,12511.0
2019-11-01 13:00:00,146.8,146.87,146.74,146.77,11855.0,146.8,146.87,146.74,146.77,11855.0
2019-11-01 13:10:00,146.75,146.89,146.74,146.75,14369.0,146.75,146.89,146.74,146.75,14369.0
2019-11-01 13:20:00,146.75,146.9,146.75,146.81,8771.0,146.75,146.9,146.75,146.81,8771.0
2019-11-01 13:30:00,146.8,146.88,146.73,146.81,10692.0,146.8,146.88,146.73,146.81,10692.0
2019-11-01 13:40:00,146.85,146.87,146.78,146.85,8800.0,146.85,146.87,146.78,146.85,8800.0
2019-11-01 13:50:00,146.84,146.88,146.74,146.84,15231.0,146.84,146.88,146.74,146.84,15231.0
2019-11-01 14:00:00,146.88,146.89,146.73,146.78,23879.0,146.88,146.89,146.73,146.78,23879.0
2019-11-01 14:10:00,146.76,146.78,146.27,146.29,27209.0,146.76,146.78,146.27,146.29,27209.0
2019-11-01 14:20:00,146.26,146.38,146.16,146.18,14187.0,146.26,146.38,146.16,146.18,14187.0
2019-11-01 14:30:00,146.19,146.42,146.19,146.37,17661.0,146.19,146.42,146.19,146.37,17661.0
2019-11-01 14:40:00,146.36,146.54,146.36,146.51,17975.0,146.36,146.54,146.36,146.51,17975.0
2019-11-01 14:50:00,146.52,146.61,146.48,146.51,10918.0,146.52,146.61,146.48,146.51,10918.0
2019-11-01 15:00:00,146.53,146.61,146.5,146.57,8293.0,146.53,146.61,146.5,146.57,8293.0
2019-11-01 15:10:00,146.57,146.65,146.51,146.57,14490.0,146.57,146.65,146.51,146.57,14490.0
2019-11-01 15:20:00,146.55,146.58,146.43,146.56,12547.0,146.55,146.58,146.43,146.56,12547.0
2019-11-01 15:30:00,146.57,146.69,146.57,146.68,25379.0,146.57,146.69,146.57,146.68,25379.0
2019-11-01 15:40:00,146.69,146.78,146.57,146.61,25930.0,146.69,146.78,146.57,146.61,25930.0
2019-11-01 15:50:00,146.62,146.84,146.55,146.76,63003.0,146.62,146.84,146.55,146.76,63003.0
2019-11-04 09:30:00,147.76,147.76,146.25,146.47,19536.0,147.76,147.76,146.25,146.47,19536.0
2019-11-04 09:40:00,146.5,146.67,145.84,146.22,30196.0,146.5,146.67,145.84,146.22,30196.0
2019-11-04 09:50:00,146.2,146.21,145.64,145.77,5527.0,146.2,146.21,145.64,145.77,5527.0
2019-11-04 10:00:00,145.85,146.29,145.84,146.26,9949.0,145.85,146.29,145.84,146.26,9949.0
2019-11-04 10:10:00,146.26,146.27,145.97,146.25,5418.0,146.26,146.27,145.97,146.25,5418.0
2019-11-04 10:20:00,146.3,146.78,146.09,146.64,9359.0,146.3,146.78,146.09,146.64,9359.0
2019-11-04 10:30:00,146.59,146.69,146.41,146.44,8887.0,146.59,146.69,146.41,146.44,8887.0
2019-11-04 10:40:00,146.43,146.65,146.39,146.47,18037.0,146.43,146.65,146.39,146.47,18037.0
2019-11-04 10:50:00,146.5,146.88,146.38,146.85,13011.0,146.5,146.88,146.38,146.85,13011.0
2019-11-04 11:00:00,146.89,147.53,146.73,147.53,13645.0,146.89,147.53,146.73,147.53,13645.0
2019-11-04 11:10:00,147.53,147.67,147.41,147.49,8220.0,147.53,147.67,147.41,147.49,8220.0
2019-11-04 11:20:00,147.42,147.53,147.19,147.24,9191.0,147.42,147.53,147.19,147.24,9191.0
2019-11-04 11:30:00,147.28,147.42,147.22,147.29,9047.0,147.28,147.42,147.22,147.29,9047.0
2019-11-04 11:40:00,147.28,147.28,147.06,147.16,5704.0,147.28,147.28,147.06,147.16,5704.0
2019-11-04 11:50:00,147.13,147.3,147.13,147.16,5368.0,147.13,147.3,147.13,147.16,5368.0
2019-11-04 12:00:00,147.19,147.28,146.93,146.93,6500.0,147.19,147.28,146.93,146.93,6500.0
2019-11-04 12:10:00,146.95,147.01,146.6,146.68,6856.0,146.95,147.01,146.6,146.68,6856.0
2019-11-04 12:20:00,146.71,146.72,146.46,146.55,4449.0,146.71,146.72,146.46,146.55,4449.0
2019-11-04 12:30:00,146.52,146.55,146.43,146.54,3402.0,146.52,146.55,146.43,146.54,3402.0
2019-11-04 12:40:00,146.52,146.61,146.46,146.58,5637.0,146.52,146.61,146.46,146.58,5637.0
2019-11-04 12:50:00,146.56,146.73,146.56,146.66,6862.0,146.56,146.73,146.56,146.66,6862.0
2019-11-04 13:00:00,146.63,146.74,146.6,146.6,6406.0,146.63,146.74,146.6,146.6,6406.0
2019-11-04 13:10:00,146.6,146.66,146.53,146.66,6200.0,146.6,146.66,146.53,146.66,6200.0
2019-11-04 13:20:00,146.58,146.76,146.56,146.74,7138.0,146.58,146.76,146.56,146.74,7138.0
2019-11-04 13:30:00,146.74,146.84,146.71,146.83,7121.0,146.74,146.84,146.71,146.83,7121.0
2019-11-04 13:40:00,146.81,146.85,146.75,146.78,4218.0,146.81,146.85,146.75,146.78,4218.0
2019-11-04 13:50:00,146.82,146.92,146.75,146.75,5405.0,146.82,146.92,146.75,146.75,5405.0
2019-11-04 14:00:00,146.74,146.78,146.63,146.64,4933.0,146.74,146.78,146.63,146.64,4933.0
2019-11-04 14:10:00,146.62,146.64,146.56,146.63,6787.0,146.62,146.64,146.56,146.63,6787.0
2019-11-04 14:20:00,146.63,146.7,146.45,146.6,14973.0,146.63,146.7,146.45,146.6,14973.0
2019-11-04 14:30:00,146.61,146.85,146.58,146.76,9101.0,146.61,146.85,146.58,146.76,9101.0
2019-11-04 14:40:00,146.77,146.79,146.62,146.62,17548.0,146.77,146.79,146.62,146.62,17548.0
2019-11-04 14:50:00,146.62,146.66,146.29,146.42,11176.0,146.62,146.66,146.29,146.42,11176.0
2019-11-04 15:00:00,146.46,146.47,146.34,146.36,7473.0,146.46,146.47,146.34,146.36,7473.0
2019-11-04 15:10:00,146.35,146.41,146.26,146.4,14334.0,146.35,146.41,146.26,146.4,14334.0
2019-11-04 15:20:00,146.39,146.64,146.37,146.44,16445.0,146.39,146.64,146.37,146.44,16445.0
2019-11-04 15:30:00,146.45,146.5,146.36,146.38,23966.0,146.45,146.5,146.36,146.38,23966.0
2019-11-04 15:40:00,146.38,146.48,146.29,146.3,39500.0,146.38,146.48,146.29,146.3,39500.0
2019-11-04 15:50:00,146.3,146.53,146.25,146.5,84880.0,146.3,146.53,146.25,146.5,84880.0
2019-11-05 09:30:00,146.26,146.7,145.72,146.46,11771.0,146.26,146.7,145.72,146.46,11771.0
2019-11-05 09:40:00,146.32,146.32,145.04,145.05,10147.0,146.32,146.32,145.04,145.05,10147.0
2019-11-05 09:50:00,145.0,145.04,144.23,144.38,8203.0,145.0,145.04,144.23,144.38,8203.0
2019-11-05 10:00:00,144.41,144.62,144.01,144.04,10740.0,144.41,144.62,144.01,144.04,10740.0
2019-11-05 10:10:00,144.1,144.1,143.42,143.61,31020.0,144.1,144.1,143.42,143.61,31020.0
2019-11-05 10:20:00,143.68,143.72,143.05,143.05,6861.0,143.68,143.72,143.05,143.05,6861.0
2019-11-05 10:30:00,143.15,143.31,142.97,143.31,24541.0,143.15,143.31,142.97,143.31,24541.0
2019-11-05 10:40:00,143.32,143.38,142.8,143.01,39623.0,143.32,143.38,142.8,143.01,39623.0
2019-11-05 10:50:00,142.96,143.02,142.71,142.73,17353.0,142.96,143.02,142.71,142.73,17353.0
2019-11-05 11:00:00,142.75,142.8,142.47,142.51,30791.0,142.75,142.8,142.47,142.51,30791.0
2019-11-05 11:10:00,142.53,142.68,142.24,142.24,27811.0,142.53,142.68,142.24,142.24,27811.0
2019-11-05 11:20:00,142.24,142.37,142.01,142.15,35266.0,142.24,142.37,142.01,142.15,35266.0
2019-11-05 11:30:00,142.09,142.1,141.84,141.84,23888.0,142.09,142.1,141.84,141.84,23888.0
2019-11-05 11:40:00,141.81,141.84,141.41,141.41,10471.0,141.81,141.84,141.41,141.41,10471.0
2019-11-05 11:50:00,141.41,142.03,141.4,141.91,28519.0,141.41,142.03,141.4,141.91,28519.0
2019-11-05 12:00:00,141.91,141.95,141.81,141.85,15550.0,141.91,141.95,141.81,141.85,15550.0
2019-11-05 12:10:00,141.81,141.82,141.49,141.76,16522.0,141.81,141.82,141.49,141.76,16522.0
2019-11-05 12:20:00,141.75,141.89,141.56,141.84,33116.0,141.75,141.89,141.56,141.84,33116.0
2019-11-05 12:30:00,141.84,141.91,141.42,141.55,105749.0,141.84,141.91,141.42,141.55,105749.0
2019-11-05 12:40:00,141.55,141.88,141.45,141.83,40046.0,141.55,141.88,141.45,141.83,40046.0
2019-11-05 12:50:00,141.81,141.87,141.31,141.36,19284.0,141.81,141.87,141.31,141.36,19284.0
2019-11-05 13:00:00,141.36,141.46,141.3,141.42,15276.0,141.36,141.46,141.3,141.42,15276.0
2019-11-05 13:10:00,141.4,141.49,141.3,141.46,14759.0,141.4,141.49,141.3,141.46,14759.0
2019-11-05 13:20:00,141.45,141.75,141.43,141.52,36667.0,141.45,141.75,141.43,141.52,36667.0
2019-11-05 13:30:00,141.52,141.52,140.62,140.77,26456.0,141.52,141.52,140.62,140.77,26456.0
2019-11-05 13:40:00,140.79,141.16,140.78,141.16,13823.0,140.79,141.16,140.78,141.16,13823.0
2019-11-05 13:50:00,141.22,141.38,141.19,141.37,28096.0,141.22,141.38,141.19,141.37,28096.0
2019-11-05 14:00:00,141.43,141.43,141.3,141.38,30529.0,141.43,141.43,141.3,141.38,30529.0
2019-11-05 14:10:00,141.39,141.66,141.26,141.26,21302.0,141.39,141.66,141.26,141.26,21302.0
2019-11-05 14:20:00,141.25,141.25,140.62,140.62,15512.0,141.25,141.25,140.62,140.62,15512.0
2019-11-05 14:30:00,140.61,141.06,140.57,140.96,36845.0,140.61,141.06,140.57,140.96,36845.0
2019-11-05 14:40:00,140.96,141.02,140.72,140.96,21913.0,140.96,141.02,140.72,140.96,21913.0
2019-11-05 14:50:00,140.96,140.97,140.74,140.74,16378.0,140.96,140.97,140.74,140.74,16378.0
2019-11-05 15:00:00,140.67,140.83,140.67,140.79,19922.0,140.67,140.83,140.67,140.79,19922.0
2019-11-05 15:10:00,140.79,141.04,140.78,140.98,22351.0,140.79,141.04,140.78,140.98,22351.0
2019-11-05 15:20:00,140.98,141.11,140.93,140.94,30993.0,140.98,141.11,140.93,140.94,30993.0
2019-11-05 15:30:00,140.93,140.97,140.38,140.46,48514.0,140.93,140.97,140.38,140.46,48514.0
2019-11-05 15:40:00,140.48,140.55,139.78,139.87,54462.0,140.48,140.55,139.78,139.87,54462.0
2019-11-05 15:50:00,139.87,140.03,139.8,139.9,125556.0,139.87,140.03,139.8,139.9,125556.0
2019-11-06 09:30:00,139.68,140.5,139.4,140.22,34350.0,139.68,140.5,139.4,140.22,34350.0
2019-11-06 09:40:00,140.29,140.54,138.23,138.25,49287.0,140.29,140.54,138.23,138.25,49287.0
2019-11-06 09:50:00,138.25,138.33,137.16,137.49,72955.0,138.25,138.33,137.16,137.49,72955.0
2019-11-06 10:00:00,137.48,138.43,137.47,138.37,56004.0,137.48,138.43,137.47,138.37,56004.0
2019-11-06 10:10:00,138.37,138.37,137.7,137.77,50057.0,138.37,138.37,137.7,137.77,50057.0
2019-11-06 10:20:00,137.81,138.43,137.28,137.43,58354.0,137.81,138.43,137.28,137.43,58354.0
2019-11-06 10:30:00,137.53,137.56,136.59,137.03,46609.0,137.53,137.56,136.59,137.03,46609.0
2019-11-06 10:40:00,137.05,137.26,136.88,137.11,88885.0,137.05,137.26,136.88,137.11,88885.0
2019-11-06 10:50:00,137.11,137.32,136.61,136.66,89927.0,137.11,137.32,136.61,136.66,89927.0
2019-11-06 11:00:00,136.66,136.81,136.28,136.61,39693.0,136.66,136.81,136.28,136.61,39693.0
2019-11-06 11:10:00,136.63,137.57,136.55,137.57,35287.0,136.63,137.57,136.55,137.57,35287.0
2019-11-06 11:20:00,137.54,137.9,137.54,137.69,97135.0,137.54,137.9,137.54,137.69,97135.0
2019-11-06 11:30:00,137.72,138.19,137.61,137.73,38135.0,137.72,138.19,137.61,137.73,38135.0
2019-11-06 11:40:00,137.74,138.19,137.24,137.44,48275.0,137.74,138.19,137.24,137.44,48275.0
2019-11-06 11:50:00,137.4,137.44,137.0,137.21,134566.0,137.4,137.44,137.0,137.21,134566.0
2019-11-06 12:00:00,137.17,137.67,137.06,137.57,41240.0,137.17,137.67,137.06,137.57,41240.0
2019-11-06 12:10:00,137.55,137.72,137.41,137.72,21231.0,137.55,137.72,137.41,137.72,21231.0
2019-11-06 12:20:00,137.69,137.89,137.27,137.29,22481.0,137.69,137.89,137.27,137.29,22481.0
2019-11-06 12:30:00,137.28,137.6,137.23,137.57,13628.0,137.28,137.6,137.23,137.57,13628.0
2019-11-06 12:40:00,137.55,137.74,137.4,137.7,29355.0,137.55,137.74,137.4,137.7,29355.0
2019-11-06 12:50:00,137.7,137.77,137.57,137.74,17520.0,137.7,137.77,137.57,137.74,17520.0
2019-11-06 13:00:00,137.74,137.9,137.6,137.77,16598.0,137.74,137.9,137.6,137.77,16598.0
2019-11-06 13:10:00,137.75,137.91,137.74,137.88,12333.0,137.75,137.91,137.74,137.88,12333.0
2019-11-06 13:20:00,137.86,137.89,137.27,137.38,43325.0,137.86,137.89,137.27,137.38,43325.0
2019-11-06 13:30:00,137.37,137.47,137.29,137.37,12833.0,137.37,137.47,137.29,137.37,12833.0
2019-11-06 13:40:00,137.36,137.41,137.16,137.18,15811.0,137.36,137.41,137.16,137.18,15811.0
2019-11-06 13:50:00,137.2,137.23,137.07,137.1,12087.0,137.2,137.23,137.07,137.1,12087.0
2019-11-06 14:00:00,137.11,137.29,137.08,137.28,18515.0,137.11,137.29,137.08,137.28,18515.0
2019-11-06 14:10:00,137.28,137.6,137.24,137.6,23499.0,137.28,137.6,137.24,137.6,23499.0
2019-11-06 14:20:00,137.62,137.81,137.5,137.52,71148.0,137.62,137.81,137.5,137.52,71148.0
2019-11-06 14:30:00,137.53,137.56,137.47,137.53,14244.0,137.53,137.56,137.47,137.53,14244.0
2019-11-06 14:40:00,137.53,138.04,137.53,138.03,23400.0,137.53,138.04,137.53,138.03,23400.0
2019-11-06 14:50:00,138.04,138.06,137.63,137.63,30292.0,138.04,138.06,137.63,137.63,30292.0
2019-11-06 15:00:00,137.63,137.76,137.53,137.75,25073.0,137.63,137.76,137.53,137.75,25073.0
2019-11-06 15:10:00,137.75,137.85,137.73,137.83,36022.0,137.75,137.85,137.73,137.83,36022.0
2019-11-06 15:20:00,137.84,138.08,137.82,137.96,50945.0,137.84,138.08,137.82,137.96,50945.0
2019-11-06 15:30:00,137.96,138.26,137.96,138.13,41742.0,137.96,138.26,137.96,138.13,41742.0
2019-11-06 15:40:00,138.14,138.15,137.86,138.0,80850.0,138.14,138.15,137.86,138.0,80850.0
2019-11-06 15:50:00,138.0,138.1,137.69,138.05,144509.0,138.0,138.1,137.69,138.05,144509.0
2019-11-07 09:30:00,138.58,138.99,137.9,138.37,17075.0,138.58,138.99,137.9,138.37,17075.0
2019-11-07 09:40:00,138.35,138.5,137.86,138.3,37451.0,138.35,138.5,137.86,138.3,37451.0
2019-11-07 09:50:00,138.27,138.29,137.35,137.47,10939.0,138.27,138.29,137.35,137.47,10939.0
2019-11-07 10:00:00,137.53,137.87,137.14,137.33,31684.0,137.53,137.87,137.14,137.33,31684.0
2019-11-07 10:10:00,137.36,137.86,137.18,137.83,20095.0,137.36,137.86,137.18,137.83,20095.0
2019-11-07 10:20:00,137.74,138.0,137.71,137.82,16692.0,137.74,138.0,137.71,137.82,16692.0
2019-11-07 10:30:00,137.82,137.82,137.53,137.59,8867.0,137.82,137.82,137.53,137.59,8867.0
2019-11-07 10:40:00,137.59,138.02,137.24,137.94,36653.0,137.59,138.02,137.24,137.94,36653.0
2019-11-07 10:50:00,137.96,138.47,137.71,137.91,96005.0,137.96,138.47,137.71,137.91,96005.0
2019-11-07 11:00:00,137.88,138.24,137.85,138.13,14834.0,137.88,138.24,137.85,138.13,14834.0
2019-11-07 11:10:00,138.13,138.13,137.68,137.68,14992.0,138.13,138.13,137.68,137.68,14992.0
2019-11-07 11:20:00,137.68,137.87,137.68,137.78,19038.0,137.68,137.87,137.68,137.78,19038.0
2019-11-07 11:30:00,137.78,138.1,137.77,137.82,17044.0,137.78,138.1,137.77,137.82,17044.0
2019-11-07 11:40:00,137.86,138.1,137.78,138.1,20222.0,137.86,138.1,137.78,138.1,20222.0
2019-11-07 11:50:00,138.1,139.01,138.07,138.93,33529.0,138.1,139.01,138.07,138.93,33529.0
2019-11-07 12:00:00,138.95,138.95,138.5,138.74,29733.0,138.95,138.95,138.5,138.74,29733.0
2019-11-07 12:10:00,138.75,138.82,138.51,138.53,22739.0,138.75,138.82,138.51,138.53,22739.0
2019-11-07 12:20:00,138.51,138.84,138.46,138.84,27489.0,138.51,138.84,138.46,138.84,27489.0
2019-11-07 12:30:00,138.85,138.92,138.46,138.54,94077.0,138.85,138.92,138.46,138.54,94077.0
2019-11-07 12:40:00,138.51,138.55,138.27,138.3,22218.0,138.51,138.55,138.27,138.3,22218.0
2019-11-07 12:50:00,138.31,138.63,138.26,138.63,12440.0,138.31,138.63,138.26,138.63,12440.0
2019-11-07 13:00:00,138.63,139.27,138.63,139.22,37829.0,138.63,139.27,138.63,139.22,37829.0
2019-11-07 13:10:00,139.22,139.23,138.42,138.42,17119.0,139.22,139.23,138.42,138.42,17119.0
2019-11-07 13:20:00,138.47,138.56,138.33,138.56,14925.0,138.47,138.56,138.33,138.56,14925.0
2019-11-07 13:30:00,138.56,138.63,138.34,138.63,30979.0,138.56,138.63,138.34,138.63,30979.0
2019-11-07 13:40:00,138.63,138.76,138.55,138.56,16269.0,138.63,138.76,138.55,138.56,16269.0
2019-11-07 13:50:00,138.58,138.97,138.56,138.95,24344.0,138.58,138.97,138.56,138.95,24344.0
2019-11-07 14:00:00,138.95,139.15,138.79,138.79,32671.0,138.95,139.15,138.79,138.79,32671.0
2019-11-07 14:10:00,138.77,138.89,138.07,138.21,45485.0,138.77,138.89,138.07,138.21,45485.0
2019-11-07 14:20:00,138.19,138.45,138.1,138.37,26356.0,138.19,138.45,138.1,138.37,26356.0
2019-11-07 14:30:00,138.39,138.43,138.23,138.43,43955.0,138.39,138.43,138.23,138.43,43955.0
2019-11-07 14:40:00,138.44,138.48,137.96,138.03,23211.0,138.44,138.48,137.96,138.03,23211.0
2019-11-07 14:50:00,138.03,138.19,137.9,138.13,15439.0,138.03,138.19,137.9,138.13,15439.0
2019-11-07 15:00:00,138.13,138.22,138.11,138.14,15945.0,138.13,138.22,138.11,138.14,15945.0
2019-11-07 15:10:00,138.14,138.2,137.65,137.66,21647.0,138.14,138.2,137.65,137.66,21647.0
2019-11-07 15:20:00,137.68,137.84,137.6,137.8,25686.0,137.68,137.84,137.6,137.8,25686.0
2019-11-07 15:30:00,137.8,137.97,137.79,137.83,28757.0,137.8,137.97,137.79,137.83,28757.0
2019-11-07 15:40:00,137.83,137.85,137.58,137.83,24928.0,137.83,137.85,137.58,137.83,24928.0
2019-11-07 15:50:00,137.84,137.99,137.65,137.86,67565.0,137.84,137.99,137.65,137.86,67565.0
2019-11-08 09:30:00,137.38,138.36,137.18,138.34,25347.0,137.38,138.36,137.18,138.34,25347.0
2019-11-08 09:40:00,138.43,138.99,138.42,138.53,5869.0,138.43,138.99,138.42,138.53,5869.0
2019-11-08 09:50:00,138.62,138.62,137.79,137.79,2701.0,138.62,138.62,137.79,137.79,2701.0
2019-11-08 10:00:00,137.71,138.02,137.6,137.77,25315.0,137.71,138.02,137.6,137.77,25315.0
2019-11-08 10:10:00,137.76,138.4,137.71,138.39,38268.0,137.76,138.4,137.71,138.39,38268.0
2019-11-08 10:20:00,138.52,138.52,138.2,138.32,12151.0,138.52,138.52,138.2,138.32,12151.0
2019-11-08 10:30:00,138.3,138.3,137.49,137.56,20167.0,138.3,138.3,137.49,137.56,20167.0
2019-11-08 10:40:00,137.53,137.9,137.52,137.89,17920.0,137.53,137.9,137.52,137.89,17920.0
2019-11-08 10:50:00,137.86,138.03,137.61,137.62,99233.0,137.86,138.03,137.61,137.62,99233.0
2019-11-08 11:00:00,137.66,137.77,136.94,136.94,36108.0,137.66,137.77,136.94,136.94,36108.0
2019-11-08 11:10:00,136.93,137.91,136.87,137.85,165709.0,136.93,137.91,136.87,137.85,165709.0
2019-11-08 11:20:00,137.83,137.92,137.7,137.87,6918.0,137.83,137.92,137.7,137.87,6918.0
2019-11-08 11:30:00,137.91,137.92,137.42,137.42,11285.0,137.91,137.92,137.42,137.42,11285.0
2019-11-08 11:40:00,137.4,137.55,137.28,137.31,12565.0,137.4,137.55,137.28,137.31,12565.0
2019-11-08 11:50:00,137.34,137.47,137.28,137.47,14130.0,137.34,137.47,137.28,137.47,14130.0
2019-11-08 12:00:00,137.47,137.72,137.45,137.62,32763.0,137.47,137.72,137.45,137.62,32763.0
2019-11-08 12:10:00,137.62,137.65,137.34,137.51,7953.0,137.62,137.65,137.34,137.51,7953.0
2019-11-08 12:20:00,137.5,137.7,137.5,137.53,9545.0,137.5,137.7,137.5,137.53,9545.0
2019-11-08 12:30:00,137.51,137.59,137.41,137.42,8845.0,137.51,137.59,137.41,137.42,8845.0
2019-11-08 12:40:00,137.43,137.45,137.16,137.17,6553.0,137.43,137.45,137.16,137.17,6553.0
2019-11-08 12:50:00,137.2,137.23,137.08,137.11,8125.0,137.2,137.23,137.08,137.11,8125.0
2019-11-08 13:00:00,137.09,137.09,136.99,136.99,7083.0,137.09,137.09,136.99,136.99,7083.0
2019-11-08 13:10:00,137.01,137.14,137.01,137.05,5882.0,137.01,137.14,137.01,137.05,5882.0
2019-11-08 13:20:00,137.08,137.34,137.07,137.33,12301.0,137.08,137.34,137.07,137.33,12301.0
2019-11-08 13:30:00,137.34,137.67,137.32,137.66,8572.0,137.34,137.67,137.32,137.66,8572.0
2019-11-08 13:40:00,137.66,137.69,137.52,137.53,39146.0,137.66,137.69,137.52,137.53,39146.0
2019-11-08 13:50:00,137.51,137.61,137.41,137.41,8043.0,137.51,137.61,137.41,137.41,8043.0
2019-11-08 14:00:00,137.41,137.67,137.33,137.54,13070.0,137.41,137.67,137.33,137.54,13070.0
2019-11-08 14:10:00,137.51,137.63,137.39,137.49,27399.0,137.51,137.63,137.39,137.49,27399.0
2019-11-08 14:20:00,137.52,137.61,137.49,137.59,25108.0,137.52,137.61,137.49,137.59,25108.0
2019-11-08 14:30:00,137.59,137.61,137.24,137.27,25072.0,137.59,137.61,137.24,137.27,25072.0
2019-11-08 14:40:00,137.23,137.4,137.05,137.38,15366.0,137.23,137.4,137.05,137.38,15366.0
2019-11-08 14:50:00,137.39,137.76,137.38,137.7,22530.0,137.39,137.76,137.38,137.7,22530.0
2019-11-08 15:00:00,137.7,137.83,137.69,137.75,60476.0,137.7,137.83,137.69,137.75,60476.0
2019-11-08 15:10:00,137.74,137.77,137.63,137.69,29989.0,137.74,137.77,137.63,137.69,29989.0
2019-11-08 15:20:00,137.71,137.73,137.6,137.62,35918.0,137.71,137.73,137.6,137.62,35918.0
2019-11-08 15:30:00,137.61,137.63,137.54,137.56,53938.0,137.61,137.63,137.54,137.56,53938.0
2019-11-08 15:40:00,137.58,137.62,137.42,137.46,25214.0,137.58,137.62,137.42,137.46,25214.0
2019-11-08 15:50:00,137.46,137.6,137.45,137.57,101787.0,137.46,137.6,137.45,137.57,101787.0
2019-11-11 09:30:00,136.73,137.6,136.73,137.53,17756.0,136.73,137.6,136.73,137.53,17756.0
2019-11-11 09:40:00,137.43,137.73,137.31,137.71,7111.0,137.43,137.73,137.31,137.71,7111.0
2019-11-11 09:50:00,137.68,137.68,137.07,137.21,11302.0,137.68,137.68,137.07,137.21,11302.0
2019-11-11 10:00:00,137.21,137.79,137.15,137.73,69543.0,137.21,137.79,137.15,137.73,69543.0
2019-11-11 10:10:00,137.75,137.92,137.53,137.87,13223.0,137.75,137.92,137.53,137.87,13223.0
2019-11-11 10:20:00,137.89,138.19,137.84,138.1,60351.0,137.89,138.19,137.84,138.1,60351.0
2019-11-11 10:30:00,138.1,138.12,137.83,138.06,32137.0,138.1,138.12,137.83,138.06,32137.0
2019-11-11 10:40:00,138.05,138.22,138.01,138.03,23901.0,138.05,138.22,138.01,138.03,23901.0
2019-11-11 10:50:00,138.05,138.31,137.96,138.27,23559.0,138.05,138.31,137.96,138.27,23559.0
2019-11-11 11:00:00,138.27,138.32,138.03,138.22,18409.0,138.27,138.32,138.03,138.22,18409.0
2019-11-11 11:10:00,138.2,138.37,137.98,138.37,39108.0,138.2,138.37,137.98,138.37,39108.0
2019-11-11 11:20:00,138.37,138.62,138.37,138.45,25238.0,138.37,138.62,138.37,138.45,25238.0
2019-11-11 11:30:00,138.43,138.8,138.43,138.72,25993.0,138.43,138.8,138.43,138.72,25993.0
2019-11-11 11:40:00,138.72,138.72,138.0,138.05,13745.0,138.72,138.72,138.0,138.05,13745.0
2019-11-11 11:50:00,138.05,138.29,137.94,138.29,41422.0,138.05,138.29,137.94,138.29,41422.0
2019-11-11 12:00:00,138.33,138.39,138.18,138.24,22065.0,138.33,138.39,138.18,138.24,22065.0
2019-11-11 12:10:00,138.28,138.36,137.99,138.05,22868.0,138.28,138.36,137.99,138.05,22868.0
2019-11-11 12:20:00,138.0,138.37,137.97,138.28,5300.0,138.0,138.37,137.97,138.28,5300.0
2019-11-11 12:30:00,138.28,138.6,138.25,138.58,12954.0,138.28,138.6,138.25,138.58,12954.0
2019-11-11 12:40:00,138.54,138.95,138.5,138.91,27039.0,138.54,138.95,138.5,138.91,27039.0
2019-11-11 12:50:00,138.89,139.31,138.87,139.3,35783.0,138.89,139.31,138.87,139.3,35783.0
2019-11-11 13:00:00,139.3,139.36,139.15,139.31,10802.0,139.3,139.36,139.15,139.31,10802.0
2019-11-11 13:10:00,139.34,139.74,139.33,139.72,19025.0,139.34,139.74,139.33,139.72,19025.0
2019-11-11 13:20:00,139.69,139.74,139.29,139.58,48303.0,139.69,139.74,139.29,139.58,48303.0
2019-11-11 13:30:00,139.56,139.67,139.41,139.59,32843.0,139.56,139.67,139.41,139.59,32843.0
2019-11-11 13:40:00,139.63,139.73,139.52,139.73,26302.0,139.63,139.73,139.52,139.73,26302.0
2019-11-11 13:50:00,139.72,139.76,139.45,139.76,16532.0,139.72,139.76,139.45,139.76,16532.0
2019-11-11 14:00:00,139.76,139.91,139.72,139.91,21428.0,139.76,139.91,139.72,139.91,21428.0
2019-11-11 14:10:00,139.91,139.94,139.72,139.92,24352.0,139.91,139.94,139.72,139.92,24352.0
2019-11-11 14:20:00,139.9,139.93,139.74,139.87,33551.0,139.9,139.93,139.74,139.87,33551.0
2019-11-11 14:30:00,139.85,139.87,139.48,139.63,13097.0,139.85,139.87,139.48,139.63,13097.0
2019-11-11 14:40:00,139.62,139.7,139.51,139.62,20795.0,139.62,139.7,139.51,139.62,20795.0
2019-11-11 14:50:00,139.62,139.83,139.57,139.83,28999.0,139.62,139.83,139.57,139.83,28999.0
2019-11-11 15:00:00,139.83,140.03,139.83,140.0,27333.0,139.83,140.03,139.83,140.0,27333.0
2019-11-11 15:10:00,140.0,140.11,139.99,140.11,24377.0,140.0,140.11,139.99,140.11,24377.0
2019-11-11 15:20:00,140.09,140.1,139.8,139.87,80385.0,140.09,140.1,139.8,139.87,80385.0
2019-11-11 15:30:00,139.88,140.04,139.82,140.02,40058.0,139.88,140.04,139.82,140.02,40058.0
2019-11-11 15:40:00,140.01,140.24,139.99,140.23,48575.0,140.01,140.24,139.99,140.23,48575.0
2019-11-11 15:50:00,140.22,140.52,140.19,140.5,132513.0,140.22,140.52,140.19,140.5,132513.0
2019-11-12 09:30:00,139.9,141.28,139.9,141.14,26992.0,139.9,141.28,139.9,141.14,26992.0
2019-11-12 09:40:00,141.33,141.56,141.2,141.55,15690.0,141.33,141.56,141.2,141.55,15690.0
2019-11-12 09:50:00,141.48,141.85,141.42,141.71,15225.0,141.48,141.85,141.42,141.71,15225.0
2019-11-12 10:00:00,141.66,142.07,141.58,142.03,17764.0,141.66,142.07,141.58,142.03,17764.0
2019-11-12 10:10:00,142.02,142.17,141.87,142.15,12810.0,142.02,142.17,141.87,142.15,12810.0
2019-11-12 10:20:00,142.1,142.84,142.1,142.77,18181.0,142.1,142.84,142.1,142.77,18181.0
2019-11-12 10:30:00,142.74,142.74,142.34,142.59,21706.0,142.74,142.74,142.34,142.59,21706.0
2019-11-12 10:40:00,142.6,143.1,142.5,142.97,33875.0,142.6,143.1,142.5,142.97,33875.0
2019-11-12 10:50:00,142.97,143.26,142.23,142.49,21545.0,142.97,143.26,142.23,142.49,21545.0
2019-11-12 11:00:00,142.41,142.54,141.92,141.96,33849.0,142.41,142.54,141.92,141.96,33849.0
2019-11-12 11:10:00,142.06,142.33,142.01,142.05,11700.0,142.06,142.33,142.01,142.05,11700.0
2019-11-12 11:20:00,142.04,142.32,142.04,142.25,12678.0,142.04,142.32,142.04,142.25,12678.0
2019-11-12 11:30:00,142.27,142.32,142.13,142.19,18434.0,142.27,142.32,142.13,142.19,18434.0
2019-11-12 11:40:00,142.2,142.21,142.04,142.17,14030.0,142.2,142.21,142.04,142.17,14030.0
2019-11-12 11:50:00,142.17,142.37,142.15,142.22,10639.0,142.17,142.37,142.15,142.22,10639.0
2019-11-12 12:00:00,142.23,142.36,142.23,142.33,14053.0,142.23,142.36,142.23,142.33,14053.0
2019-11-12 12:10:00,142.32,142.38,142.14,142.14,6919.0,142.32,142.38,142.14,142.14,6919.0
2019-11-12 12:20:00,142.17,142.22,142.12,142.17,14481.0,142.17,142.22,142.12,142.17,14481.0
2019-11-12 12:30:00,142.16,142.34,142.14,142.3,15860.0,142.16,142.34,142.14,142.3,15860.0
2019-11-12 12:40:00,142.34,142.67,142.34,142.53,24354.0,142.34,142.67,142.34,142.53,24354.0
2019-11-12 12:50:00,142.53,142.78,142.37,142.73,8844.0,142.53,142.78,142.37,142.73,8844.0
2019-11-12 13:00:00,142.77,142.97,142.77,142.86,9898.0,142.77,142.97,142.77,142.86,9898.0
2019-11-12 13:10:00,142.88,142.99,142.87,142.97,10313.0,142.88,142.99,142.87,142.97,10313.0
2019-11-12 13:20:00,142.94,143.06,142.89,143.03,11902.0,142.94,143.06,142.89,143.03,11902.0
2019-11-12 13:30:00,143.03,143.03,142.6,142.6,18701.0,143.03,143.03,142.6,142.6,18701.0
2019-11-12 13:40:00,142.62,142.94,142.57,142.89,20907.0,142.62,142.94,142.57,142.89,20907.0
2019-11-12 13:50:00,142.91,143.09,142.91,142.99,12555.0,142.91,143.09,142.91,142.99,12555.0
2019-11-12 14:00:00,142.99,143.0,142.8,142.9,19005.0,142.99,143.0,142.8,142.9,19005.0
2019-11-12 14:10:00,142.9,142.92,142.74,142.92,21011.0,142.9,142.92,142.74,142.92,21011.0
2019-11-12 14:20:00,142.91,142.96,142.86,142.88,27604.0,142.91,142.96,142.86,142.88,27604.0
2019-11-12 14:30:00,142.87,143.06,142.73,143.05,20237.0,142.87,143.06,142.73,143.05,20237.0
2019-11-12 14:40:00,143.07,143.23,143.06,143.19,28835.0,143.07,143.23,143.06,143.19,28835.0
2019-11-12 14:50:00,143.17,143.17,142.78,142.92,13233.0,143.17,143.17,142.78,142.92,13233.0
2019-11-12 15:00:00,142.92,143.1,142.91,143.09,14442.0,142.92,143.1,142.91,143.09,14442.0
2019-11-12 15:10:00,143.06,143.11,142.99,143.0,31175.0,143.06,143.11,142.99,143.0,31175.0
2019-11-12 15:20:00,143.04,143.19,142.99,143.13,17015.0,143.04,143.19,142.99,143.13,17015.0
2019-11-12 15:30:00,143.13,143.27,143.12,143.19,41971.0,143.13,143.27,143.12,143.19,41971.0
2019-11-12 15:40:00,143.18,143.39,142.99,143.16,58885.0,143.18,143.39,142.99,143.16,58885.0
2019-11-12 15:50:00,143.18,143.19,142.82,142.95,113517.0,143.18,143.19,142.82,142.95,113517.0
2019-11-13 09:30:00,142.28,142.93,142.17,142.48,73922.0,142.28,142.93,142.17,142.48,73922.0
2019-11-13 09:40:00,142.52,143.31,142.5,143.05,7714.0,142.52,143.31,142.5,143.05,7714.0
2019-11-13 09:50:00,143.03,143.11,142.72,142.8,5553.0,143.03,143.11,142.72,142.8,5553.0
2019-11-13 10:00:00,142.73,143.54,142.54,143.54,13438.0,142.73,143.54,142.54,143.54,13438.0
2019-11-13 10:10:00,143.55,143.99,143.44,143.85,5385.0,143.55,143.99,143.44,143.85,5385.0
2019-11-13 10:20:00,143.82,144.06,143.5,143.53,18412.0,143.82,144.06,143.5,143.53,18412.0
2019-11-13 10:30:00,143.56,143.82,143.46,143.82,11955.0,143.56,143.82,143.46,143.82,11955.0
2019-11-13 10:40:00,143.78,143.85,143.61,143.77,4257.0,143.78,143.85,143.61,143.77,4257.0
2019-11-13 10:50:00,143.75,143.9,143.67,143.8,7532.0,143.75,143.9,143.67,143.8,7532.0
2019-11-13 11:00:00,143.86,143.86,143.56,143.68,5949.0,143.86,143.86,143.56,143.68,5949.0
2019-11-13 11:10:00,143.62,143.62,143.45,143.46,5646.0,143.62,143.62,143.45,143.46,5646.0
2019-11-13 11:20:00,143.45,143.49,143.2,143.24,12512.0,143.45,143.49,143.2,143.24,12512.0
2019-11-13 11:30:00,143.26,143.27,142.79,142.87,23106.0,143.26,143.27,142.79,142.87,23106.0
2019-11-13 11:40:00,142.87,142.95,142.36,142.48,18394.0,142.87,142.95,142.36,142.48,18394.0
2019-11-13 11:50:00,142.46,142.82,142.46,142.76,9079.0,142.46,142.82,142.46,142.76,9079.0
2019-11-13 12:00:00,142.75,143.05,142.47,142.97,15033.0,142.75,143.05,142.47,142.97,15033.0
2019-11-13 12:10:00,142.89,143.16,142.89,143.13,12051.0,142.89,143.16,142.89,143.13,12051.0
2019-11-13 12:20:00,143.07,143.22,142.88,142.92,13090.0,143.07,143.22,142.88,142.92,13090.0
2019-11-13 12:30:00,142.93,143.46,142.91,143.45,21419.0,142.93,143.46,142.91,143.45,21419.0
2019-11-13 12:40:00,143.44,143.55,143.25,143.32,10061.0,143.44,143.55,143.25,143.32,10061.0
2019-11-13 12:50:00,143.33,143.39,143.18,143.21,5596.0,143.33,143.39,143.18,143.21,5596.0
2019-11-13 13:00:00,143.21,143.56,143.19,143.56,19861.0,143.21,143.56,143.19,143.56,19861.0
2019-11-13 13:10:00,143.54,143.61,143.41,143.55,10322.0,143.54,143.61,143.41,143.55,10322.0
2019-11-13 13:20:00,143.59,143.75,143.54,143.7,7928.0,143.59,143.75,143.54,143.7,7928.0
2019-11-13 13:30:00,143.67,143.84,143.65,143.71,12384.0,143.67,143.84,143.65,143.71,12384.0
2019-11-13 13:40:00,143.72,143.88,143.72,143.84,5690.0,143.72,143.88,143.72,143.84,5690.0
2019-11-13 13:50:00,143.86,143.89,143.28,143.58,15814.0,143.86,143.89,143.28,143.58,15814.0
2019-11-13 14:00:00,143.56,143.8,143.51,143.75,9471.0,143.56,143.8,143.51,143.75,9471.0
2019-11-13 14:10:00,143.75,143.8,143.6,143.61,7703.0,143.75,143.8,143.6,143.61,7703.0
2019-11-13 14:20:00,143.63,143.64,143.4,143.53,8567.0,143.63,143.64,143.4,143.53,8567.0
2019-11-13 14:30:00,143.53,143.72,143.52,143.57,8001.0,143.53,143.72,143.52,143.57,8001.0
2019-11-13 14:40:00,143.57,143.68,143.45,143.5,7190.0,143.57,143.68,143.45,143.5,7190.0
2019-11-13 14:50:00,143.49,143.65,143.49,143.6,10326.0,143.49,143.65,143.49,143.6,10326.0
2019-11-13 15:00:00,143.62,143.72,143.6,143.61,6603.0,143.62,143.72,143.6,143.61,6603.0
2019-11-13 15:10:00,143.6,143.65,143.55,143.59,7815.0,143.6,143.65,143.55,143.59,7815.0
2019-11-13 15:20:00,143.64,143.71,143.49,143.53,16176.0,143.64,143.71,143.49,143.53,16176.0
2019-11-13 15:30:00,143.52,143.82,143.5,143.63,29498.0,143.52,143.82,143.5,143.63,29498.0
2019-11-13 15:40:00,143.64,143.93,143.64,143.93,48334.0,143.64,143.93,143.64,143.93,48334.0
2019-11-13 15:50:00,143.89,143.9,143.45,143.55,46844.0,143.89,143.9,143.45,143.55,46844.0
2019-11-14 09:30:00,143.75,144.49,143.45,143.47,38261.0,143.75,144.49,143.45,143.47,38261.0
2019-11-14 09:40:00,143.46,143.86,142.94,143.19,35102.0,143.46,143.86,142.94,143.19,35102.0
2019-11-14 09:50:00,143.19,143.49,143.1,143.32,9959.0,143.19,143.49,143.1,143.32,9959.0
2019-11-14 10:00:00,143.34,143.62,143.34,143.46,8867.0,143.34,143.62,143.34,143.46,8867.0
2019-11-14 10:10:00,143.45,143.46,143.1,143.43,5940.0,143.45,143.46,143.1,143.43,5940.0
2019-11-14 10:20:00,143.48,143.52,143.19,143.28,4381.0,143.48,143.52,143.19,143.28,4381.0
2019-11-14 10:30:00,143.38,143.47,143.04,143.04,6686.0,143.38,143.47,143.04,143.04,6686.0
2019-11-14 10:40:00,143.06,143.31,142.98,143.31,6426.0,143.06,143.31,142.98,143.31,6426.0
2019-11-14 10:50:00,143.28,143.92,143.2,143.85,30993.0,143.28,143.92,143.2,143.85,30993.0
2019-11-14 11:00:00,143.85,144.21,143.84,144.14,7883.0,143.85,144.21,143.84,144.14,7883.0
2019-11-14 11:10:00,144.12,144.29,144.04,144.29,5540.0,144.12,144.29,144.04,144.29,5540.0
2019-11-14 11:20:00,144.26,144.4,144.16,144.17,5683.0,144.26,144.4,144.16,144.17,5683.0
2019-11-14 11:30:00,144.11,144.28,144.07,144.28,4833.0,144.11,144.28,144.07,144.28,4833.0
2019-11-14 11:40:00,144.23,144.23,143.95,143.95,12399.0,144.23,144.23,143.95,143.95,12399.0
2019-11-14 11:50:00,143.87,144.11,143.87,144.05,5662.0,143.87,144.11,143.87,144.05,5662.0
2019-11-14 12:00:00,144.07,144.3,144.02,144.3,5793.0,144.07,144.3,144.02,144.3,5793.0
2019-11-14 12:10:00,144.31,144.49,144.31,144.45,5583.0,144.31,144.49,144.31,144.45,5583.0
2019-11-14 12:20:00,144.45,144.57,144.44,144.53,4802.0,144.45,144.57,144.44,144.53,4802.0
2019-11-14 12:30:00,144.54,144.6,144.48,144.58,4734.0,144.54,144.6,144.48,144.58,4734.0
2019-11-14 12:40:00,144.63,144.8,144.63,144.74,5536.0,144.63,144.8,144.63,144.74,5536.0
2019-11-14 12:50:00,144.74,144.84,144.56,144.82,3150.0,144.74,144.84,144.56,144.82,3150.0
2019-11-14 13:00:00,144.82,144.94,144.74,144.87,17636.0,144.82,144.94,144.74,144.87,17636.0
2019-11-14 13:10:00,144.89,145.13,144.87,145.09,7263.0,144.89,145.13,144.87,145.09,7263.0
2019-11-14 13:20:00,145.05,145.21,145.05,145.14,7650.0,145.05,145.21,145.05,145.14,7650.0
2019-11-14 13:30:00,145.16,145.26,145.05,145.26,4953.0,145.16,145.26,145.05,145.26,4953.0
2019-11-14 13:40:00,145.25,145.26,145.13,145.14,5561.0,145.25,145.26,145.13,145.14,5561.0
2019-11-14 13:50:00,145.18,145.24,144.89,145.17,11075.0,145.18,145.24,144.89,145.17,11075.0
2019-11-14 14:00:00,145.05,145.23,145.02,145.19,7025.0,145.05,145.23,145.02,145.19,7025.0
2019-11-14 14:10:00,145.18,145.47,145.16,145.31,11665.0,145.18,145.47,145.16,145.31,11665.0
2019-11-14 14:20:00,145.31,145.52,145.31,145.47,6523.0,145.31,145.52,145.31,145.47,6523.0
2019-11-14 14:30:00,145.41,145.59,145.37,145.38,8383.0,145.41,145.59,145.37,145.38,8383.0
2019-11-14 14:40:00,145.4,145.42,145.34,145.36,6653.0,145.4,145.42,145.34,145.36,6653.0
2019-11-14 14:50:00,145.41,145.53,145.06,145.06,17078.0,145.41,145.53,145.06,145.06,17078.0
2019-11-14 15:00:00,145.13,145.17,145.04,145.11,7617.0,145.13,145.17,145.04,145.11,7617.0
2019-11-14 15:10:00,145.12,145.44,145.02,145.4,13410.0,145.12,145.44,145.02,145.4,13410.0
2019-11-14 15:20:00,145.41,145.67,145.41,145.67,11242.0,145.41,145.67,145.41,145.67,11242.0
2019-11-14 15:30:00,145.64,145.74,145.53,145.6,15219.0,145.64,145.74,145.53,145.6,15219.0
2019-11-14 15:40:00,145.61,145.85,145.58,145.81,20989.0,145.61,145.85,145.58,145.81,20989.0
2019-11-14 15:50:00,145.78,145.91,145.6,145.68,76077.0,145.78,145.91,145.6,145.68,76077.0
2019-11-15 09:30:00,145.53,145.97,144.64,145.11,57380.0,145.53,145.97,144.64,145.11,57380.0
2019-11-15 09:40:00,145.25,145.65,145.03,145.13,13511.0,145.25,145.65,145.03,145.13,13511.0
2019-11-15 09:50:00,145.04,145.56,144.98,145.45,8138.0,145.04,145.56,144.98,145.45,8138.0
2019-11-15 10:00:00,145.48,145.58,144.99,145.03,6266.0,145.48,145.58,144.99,145.03,6266.0
2019-11-15 10:10:00,144.98,145.47,144.94,145.45,16850.0,144.98,145.47,144.94,145.45,16850.0
2019-11-15 10:20:00,145.44,145.6,145.35,145.54,8381.0,145.44,145.6,145.35,145.54,8381.0
2019-11-15 10:30:00,145.48,145.56,145.32,145.5,9462.0,145.48,145.56,145.32,145.5,9462.0
2019-11-15 10:40:00,145.52,145.55,145.42,145.45,9285.0,145.52,145.55,145.42,145.45,9285.0
2019-11-15 10:50:00,145.48,145.55,145.31,145.44,13950.0,145.48,145.55,145.31,145.44,13950.0
2019-11-15 11:00:00,145.46,145.78,145.46,145.78,6774.0,145.46,145.78,145.46,145.78,6774.0
2019-11-15 11:10:00,145.74,145.74,145.54,145.58,13050.0,145.74,145.74,145.54,145.58,13050.0
2019-11-15 11:20:00,145.58,145.71,145.56,145.69,10534.0,145.58,145.71,145.56,145.69,10534.0
2019-11-15 11:30:00,145.71,146.06,145.66,146.06,20397.0,145.71,146.06,145.66,146.06,20397.0
2019-11-15 11:40:00,146.06,146.17,145.95,146.17,18103.0,146.06,146.17,145.95,146.17,18103.0
2019-11-15 11:50:00,146.15,146.27,146.13,146.27,8407.0,146.15,146.27,146.13,146.27,8407.0
2019-11-15 12:00:00,146.29,146.4,146.21,146.24,5462.0,146.29,146.4,146.21,146.24,5462.0
2019-11-15 12:10:00,146.23,146.26,146.07,146.09,8048.0,146.23,146.26,146.07,146.09,8048.0
2019-11-15 12:20:00,146.1,146.38,145.99,146.33,13508.0,146.1,146.38,145.99,146.33,13508.0
2019-11-15 12:30:00,146.34,146.44,146.28,146.4,11092.0,146.34,146.44,146.28,146.4,11092.0
2019-11-15 12:40:00,146.38,146.41,146.1,146.1,9830.0,146.38,146.41,146.1,146.1,9830.0
2019-11-15 12:50:00,146.1,146.11,146.01,146.04,4639.0,146.1,146.11,146.01,146.04,4639.0
2019-11-15 13:00:00,146.06,146.24,146.02,146.21,7992.0,146.06,146.24,146.02,146.21,7992.0
2019-11-15 13:10:00,146.17,146.26,146.17,146.25,10162.0,146.17,146.26,146.17,146.25,10162.0
2019-11-15 13:20:00,146.24,146.41,146.18,146.18,13902.0,146.24,146.41,146.18,146.18,13902.0
2019-11-15 13:30:00,146.19,146.21,146.02,146.04,6109.0,146.19,146.21,146.02,146.04,6109.0
2019-11-15 13:40:00,146.05,146.07,145.71,145.78,6317.0,146.05,146.07,145.71,145.78,6317.0
2019-11-15 13:50:00,145.75,145.77,145.64,145.75,8878.0,145.75,145.77,145.64,145.75,8878.0
2019-11-15 14:00:00,145.74,145.85,145.65,145.83,8503.0,145.74,145.85,145.65,145.83,8503.0
2019-11-15 14:10:00,145.86,146.07,145.84,146.02,11369.0,145.86,146.07,145.84,146.02,11369.0
2019-11-15 14:20:00,146.03,146.29,146.02,146.21,11489.0,146.03,146.29,146.02,146.21,11489.0
2019-11-15 14:30:00,146.21,146.21,146.0,146.18,22045.0,146.21,146.21,146.0,146.18,22045.0
2019-11-15 14:40:00,146.2,146.32,146.2,146.2,7118.0,146.2,146.32,146.2,146.2,7118.0
2019-11-15 14:50:00,146.19,146.32,146.13,146.31,13514.0,146.19,146.32,146.13,146.31,13514.0
2019-11-15 15:00:00,146.3,146.53,146.28,146.47,16126.0,146.3,146.53,146.28,146.47,16126.0
2019-11-15 15:10:00,146.46,146.57,146.39,146.57,22939.0,146.46,146.57,146.39,146.57,22939.0
2019-11-15 15:20:00,146.59,146.6,146.34,146.34,16217.0,146.59,146.6,146.34,146.34,16217.0
2019-11-15 15:30:00,146.35,146.35,146.13,146.23,27905.0,146.35,146.35,146.13,146.23,27905.0
2019-11-15 15:40:00,146.23,146.37,146.19,146.37,28682.0,146.23,146.37,146.19,146.37,28682.0
2019-11-15 15:50:00,146.36,146.51,146.29,146.5,78739.0,146.36,146.51,146.29,146.5,78739.0
2019-11-18 09:30:00,146.24,146.24,143.71,143.77,45429.0,146.24,146.24,143.71,143.77,45429.0
2019-11-18 09:40:00,143.97,144.0,142.3,143.17,45080.0,143.97,144.0,142.3,143.17,45080.0
2019-11-18 09:50:00,142.95,144.36,142.89,143.84,25309.0,142.95,144.36,142.89,143.84,25309.0
2019-11-18 10:00:00,143.97,144.16,143.47,143.48,20819.0,143.97,144.16,143.47,143.48,20819.0
2019-11-18 10:10:00,143.48,143.91,143.39,143.66,31112.0,143.48,143.91,143.39,143.66,31112.0
2019-11-18 10:20:00,143.61,143.89,143.36,143.36,42836.0,143.61,143.89,143.36,143.36,42836.0
2019-11-18 10:30:00,143.36,143.41,142.96,143.26,24940.0,143.36,143.41,142.96,143.26,24940.0
2019-11-18 10:40:00,143.21,144.01,143.13,143.74,50731.0,143.21,144.01,143.13,143.74,50731.0
2019-11-18 10:50:00,143.77,143.94,143.77,143.83,26393.0,143.77,143.94,143.77,143.83,26393.0
2019-11-18 11:00:00,143.84,143.85,143.13,143.13,17608.0,143.84,143.85,143.13,143.13,17608.0
2019-11-18 11:10:00,143.17,143.42,143.01,143.27,23767.0,143.17,143.42,143.01,143.27,23767.0
2019-11-18 11:20:00,143.29,143.64,143.2,143.41,21648.0,143.29,143.64,143.2,143.41,21648.0
2019-11-18 11:30:00,143.42,143.71,143.22,143.46,40767.0,143.42,143.71,143.22,143.46,40767.0
2019-11-18 11:40:00,143.4,143.61,143.21,143.38,10973.0,143.4,143.61,143.21,143.38,10973.0
2019-11-18 11:50:00,143.36,143.36,143.17,143.28,22159.0,143.36,143.36,143.17,143.28,22159.0
2019-11-18 12:00:00,143.29,143.45,143.17,143.45,48343.0,143.29,143.45,143.17,143.45,48343.0
2019-11-18 12:10:00,143.41,143.54,143.19,143.27,22936.0,143.41,143.54,143.19,143.27,22936.0
2019-11-18 12:20:00,143.3,143.33,143.1,143.25,8777.0,143.3,143.33,143.1,143.25,8777.0
2019-11-18 12:30:00,143.23,143.28,143.13,143.2,10514.0,143.23,143.28,143.13,143.2,10514.0
2019-11-18 12:40:00,143.26,143.3,142.87,142.87,7254.0,143.26,143.3,142.87,142.87,7254.0
2019-11-18 12:50:00,142.9,142.96,142.84,142.84,7133.0,142.9,142.96,142.84,142.84,7133.0
2019-11-18 13:00:00,142.82,142.91,142.72,142.85,16378.0,142.82,142.91,142.72,142.85,16378.0
2019-11-18 13:10:00,142.88,142.89,142.8,142.85,9675.0,142.88,142.89,142.8,142.85,9675.0
2019-11-18 13:20:00,142.86,142.91,142.76,142.76,11711.0,142.86,142.91,142.76,142.76,11711.0
2019-11-18 13:30:00,142.74,142.79,142.67,142.68,15016.0,142.74,142.79,142.67,142.68,15016.0
2019-11-18 13:40:00,142.67,142.82,142.59,142.81,24342.0,142.67,142.82,142.59,142.81,24342.0
2019-11-18 13:50:00,142.8,143.08,142.73,143.06,15259.0,142.8,143.08,142.73,143.06,15259.0
2019-11-18 14:00:00,143.06,143.06,142.78,142.78,13586.0,143.06,143.06,142.78,142.78,13586.0
2019-11-18 14:10:00,142.8,142.87,142.54,142.59,16665.0,142.8,142.87,142.54,142.59,16665.0
2019-11-18 14:20:00,142.59,142.82,142.46,142.52,11261.0,142.59,142.82,142.46,142.52,11261.0
2019-11-18 14:30:00,142.53,142.55,142.3,142.3,19613.0,142.53,142.55,142.3,142.3,19613.0
2019-11-18 14:40:00,142.31,142.31,142.17,142.18,8943.0,142.31,142.31,142.17,142.18,8943.0
2019-11-18 14:50:00,142.17,142.2,142.12,142.16,13462.0,142.17,142.2,142.12,142.16,13462.0
2019-11-18 15:00:00,142.18,142.31,142.18,142.26,12796.0,142.18,142.31,142.18,142.26,12796.0
2019-11-18 15:10:00,142.26,142.29,142.21,142.22,11754.0,142.26,142.29,142.21,142.22,11754.0
2019-11-18 15:20:00,142.22,142.24,142.06,142.19,23603.0,142.22,142.24,142.06,142.19,23603.0
2019-11-18 15:30:00,142.17,142.19,142.1,142.12,30416.0,142.17,142.19,142.1,142.12,30416.0
2019-11-18 15:40:00,142.12,142.13,141.98,141.98,49261.0,142.12,142.13,141.98,141.98,49261.0
2019-11-18 15:50:00,141.98,142.21,141.7,142.12,150797.0,141.98,142.21,141.7,142.12,150797.0
2019-11-19 09:30:00,142.32,143.04,142.0,142.54,35519.0,142.32,143.04,142.0,142.54,35519.0
2019-11-19 09:40:00,142.64,142.83,142.44,142.77,7515.0,142.64,142.83,142.44,142.77,7515.0
2019-11-19 09:50:00,142.93,143.17,142.64,142.8,11926.0,142.93,143.17,142.64,142.8,11926.0
2019-11-19 10:00:00,142.8,143.16,142.8,142.86,11506.0,142.8,143.16,142.8,142.86,11506.0
2019-11-19 10:10:00,142.78,142.85,142.62,142.7,8238.0,142.78,142.85,142.62,142.7,8238.0
2019-11-19 10:20:00,142.72,143.31,142.7,143.31,8581.0,142.72,143.31,142.7,143.31,8581.0
2019-11-19 10:30:00,143.33,143.53,143.08,143.53,9132.0,143.33,143.53,143.08,143.53,9132.0
2019-11-19 10:40:00,143.54,143.75,143.15,143.15,5335.0,143.54,143.75,143.15,143.15,5335.0
2019-11-19 10:50:00,143.17,143.36,142.95,143.09,9956.0,143.17,143.36,142.95,143.09,9956.0
2019-11-19 11:00:00,143.13,143.32,143.06,143.09,7184.0,143.13,143.32,143.06,143.09,7184.0
2019-11-19 11:10:00,143.11,143.27,143.06,143.13,6138.0,143.11,143.27,143.06,143.13,6138.0
2019-11-19 11:20:00,143.13,143.34,143.03,143.29,5702.0,143.13,143.34,143.03,143.29,5702.0
2019-11-19 11:30:00,143.25,143.54,143.24,143.42,7489.0,143.25,143.54,143.24,143.42,7489.0
2019-11-19 11:40:00,143.37,143.39,143.17,143.38,8650.0,143.37,143.39,143.17,143.38,8650.0
2019-11-19 11:50:00,143.34,143.35,143.14,143.19,5235.0,143.34,143.35,143.14,143.19,5235.0
2019-11-19 12:00:00,143.25,143.25,142.92,143.15,9416.0,143.25,143.25,142.92,143.15,9416.0
2019-11-19 12:10:00,143.09,143.14,142.93,143.05,2900.0,143.09,143.14,142.93,143.05,2900.0
2019-11-19 12:20:00,143.05,143.06,142.94,143.04,7028.0,143.05,143.06,142.94,143.04,7028.0
2019-11-19 12:30:00,143.02,143.17,142.99,143.13,3823.0,143.02,143.17,142.99,143.13,3823.0
2019-11-19 12:40:00,143.12,143.13,142.88,143.03,5577.0,143.12,143.13,142.88,143.03,5577.0
2019-11-19 12:50:00,143.02,143.02,142.87,142.89,4871.0,143.02,143.02,142.87,142.89,4871.0
2019-11-19 13:00:00,142.86,142.94,142.73,142.93,3924.0,142.86,142.94,142.73,142.93,3924.0
2019-11-19 13:10:00,142.92,143.12,142.91,143.06,8955.0,142.92,143.12,142.91,143.06,8955.0
2019-11-19 13:20:00,143.07,143.09,143.01,143.04,4516.0,143.07,143.09,143.01,143.04,4516.0
2019-11-19 13:30:00,143.09,143.16,142.93,142.94,7663.0,143.09,143.16,142.93,142.94,7663.0
2019-11-19 13:40:00,142.94,142.97,142.83,142.84,4487.0,142.94,142.97,142.83,142.84,4487.0
2019-11-19 13:50:00,142.86,142.86,142.61,142.63,7187.0,142.86,142.86,142.61,142.63,7187.0
2019-11-19 14:00:00,142.63,142.85,142.6,142.77,6930.0,142.63,142.85,142.6,142.77,6930.0
2019-11-19 14:10:00,142.77,142.77,142.65,142.71,6769.0,142.77,142.77,142.65,142.71,6769.0
2019-11-19 14:20:00,142.72,142.85,142.72,142.83,8657.0,142.72,142.85,142.72,142.83,8657.0
2019-11-19 14:30:00,142.81,142.84,142.76,142.8,15323.0,142.81,142.84,142.76,142.8,15323.0
2019-11-19 14:40:00,142.8,143.23,142.7,143.17,49058.0,142.8,143.23,142.7,143.17,49058.0
2019-11-19 14:50:00,143.16,143.26,143.03,143.21,8500.0,143.16,143.26,143.03,143.21,8500.0
2019-11-19 15:00:00,143.19,143.41,143.13,143.38,10182.0,143.19,143.41,143.13,143.38,10182.0
2019-11-19 15:10:00,143.4,143.52,143.36,143.36,8320.0,143.4,143.52,143.36,143.36,8320.0
2019-11-19 15:20:00,143.36,143.41,143.06,143.12,22333.0,143.36,143.41,143.06,143.12,22333.0
2019-11-19 15:30:00,143.12,143.44,143.12,143.21,25244.0,143.12,143.44,143.12,143.21,25244.0
2019-11-19 15:40:00,143.24,143.3,143.2,143.26,17035.0,143.24,143.3,143.2,143.26,17035.0
2019-11-19 15:50:00,143.25,143.25,142.83,142.86,87190.0,143.25,143.25,142.83,142.86,87190.0
2019-11-20 09:30:00,142.41,143.36,142.16,142.97,22797.0,142.41,143.36,142.16,142.97,22797.0
2019-11-20 09:40:00,142.97,142.97,142.55,142.61,12516.0,142.97,142.97,142.55,142.61,12516.0
2019-11-20 09:50:00,142.48,142.86,142.36,142.61,19484.0,142.48,142.86,142.36,142.61,19484.0
2019-11-20 10:00:00,142.61,142.88,142.56,142.81,10723.0,142.61,142.88,142.56,142.81,10723.0
2019-11-20 10:10:00,142.8,143.45,142.79,143.23,75311.0,142.8,143.45,142.79,143.23,75311.0
2019-11-20 10:20:00,143.23,143.32,142.79,143.31,14210.0,143.23,143.32,142.79,143.31,14210.0
2019-11-20 10:30:00,143.09,143.13,142.92,143.04,19040.0,143.09,143.13,142.92,143.04,19040.0
2019-11-20 10:40:00,143.01,143.04,142.82,142.91,12753.0,143.01,143.04,142.82,142.91,12753.0
2019-11-20 10:50:00,142.92,142.94,142.55,142.61,15790.0,142.92,142.94,142.55,142.61,15790.0
2019-11-20 11:00:00,142.65,142.89,142.58,142.85,9100.0,142.65,142.89,142.58,142.85,9100.0
2019-11-20 11:10:00,142.82,142.91,142.68,142.83,6917.0,142.82,142.91,142.68,142.83,6917.0
2019-11-20 11:20:00,142.8,143.21,142.8,143.12,6300.0,142.8,143.21,142.8,143.12,6300.0
2019-11-20 11:30:00,143.11,143.19,142.99,143.19,2700.0,143.11,143.19,142.99,143.19,2700.0
2019-11-20 11:40:00,143.22,143.43,143.11,143.4,4800.0,143.22,143.43,143.11,143.4,4800.0
2019-11-20 11:50:00,143.42,143.55,143.36,143.41,6666.0,143.42,143.55,143.36,143.41,6666.0
2019-11-20 12:00:00,143.37,143.37,143.15,143.25,6471.0,143.37,143.37,143.15,143.25,6471.0
2019-11-20 12:10:00,143.21,143.24,142.86,142.95,8420.0,143.21,143.24,142.86,142.95,8420.0
2019-11-20 12:20:00,142.98,143.13,142.92,143.07,3106.0,142.98,143.13,142.92,143.07,3106.0
2019-11-20 12:30:00,143.09,143.39,142.84,143.21,21369.0,143.09,143.39,142.84,143.21,21369.0
2019-11-20 12:40:00,143.24,143.39,143.23,143.3,3843.0,143.24,143.39,143.23,143.3,3843.0
2019-11-20 12:50:00,143.25,143.25,142.21,142.45,10352.0,143.25,143.25,142.21,142.45,10352.0
2019-11-20 13:00:00,142.46,142.62,142.29,142.29,10848.0,142.46,142.62,142.29,142.29,10848.0
2019-11-20 13:10:00,142.27,142.27,141.87,142.01,7496.0,142.27,142.27,141.87,142.01,7496.0
2019-11-20 13:20:00,142.01,142.36,141.95,142.02,44106.0,142.01,142.36,141.95,142.02,44106.0
2019-11-20 13:30:00,141.88,142.09,141.78,142.02,43586.0,141.88,142.09,141.78,142.02,43586.0
2019-11-20 13:40:00,141.98,142.04,141.84,141.95,21977.0,141.98,142.04,141.84,141.95,21977.0
2019-11-20 13:50:00,141.89,142.2,141.86,142.07,26845.0,141.89,142.2,141.86,142.07,26845.0
2019-11-20 14:00:00,142.07,142.1,141.88,141.92,15187.0,142.07,142.1,141.88,141.92,15187.0
2019-11-20 14:10:00,141.88,142.01,141.84,141.92,28743.0,141.88,142.01,141.84,141.92,28743.0
2019-11-20 14:20:00,141.93,142.34,141.92,142.29,27441.0,141.93,142.34,141.92,142.29,27441.0
2019-11-20 14:30:00,142.32,142.5,142.29,142.43,18469.0,142.32,142.5,142.29,142.43,18469.0
2019-11-20 14:40:00,142.47,142.55,142.34,142.39,18263.0,142.47,142.55,142.34,142.39,18263.0
2019-11-20 14:50:00,142.35,142.64,142.35,142.4,13900.0,142.35,142.64,142.35,142.4,13900.0
2019-11-20 15:00:00,142.39,142.48,142.31,142.44,12591.0,142.39,142.48,142.31,142.44,12591.0
2019-11-20 15:10:00,142.44,142.54,142.39,142.39,18639.0,142.44,142.54,142.39,142.39,18639.0
2019-11-20 15:20:00,142.38,142.41,142.07,142.11,32201.0,142.38,142.41,142.07,142.11,32201.0
2019-11-20 15:30:00,142.13,142.33,141.9,142.29,37721.0,142.13,142.33,141.9,142.29,37721.0
2019-11-20 15:40:00,142.31,142.44,142.14,142.15,33757.0,142.31,142.44,142.14,142.15,33757.0
2019-11-20 15:50:00,142.12,142.33,141.95,142.33,148951.0,142.12,142.33,141.95,142.33,148951.0
2019-11-21 09:30:00,142.51,142.83,141.81,142.41,17656.0,142.51,142.83,141.81,142.41,17656.0
2019-11-21 09:40:00,142.49,142.61,142.04,142.1,19022.0,142.49,142.61,142.04,142.1,19022.0
2019-11-21 09:50:00,142.07,143.0,141.93,142.85,31836.0,142.07,143.0,141.93,142.85,31836.0
2019-11-21 10:00:00,142.84,142.89,142.58,142.76,13746.0,142.84,142.89,142.58,142.76,13746.0
2019-11-21 10:10:00,142.81,142.87,142.22,142.36,11122.0,142.81,142.87,142.22,142.36,11122.0
2019-11-21 10:20:00,142.39,142.63,142.35,142.5,12938.0,142.39,142.63,142.35,142.5,12938.0
2019-11-21 10:30:00,142.5,142.65,142.15,142.58,11426.0,142.5,142.65,142.15,142.58,11426.0
2019-11-21 10:40:00,142.57,142.7,142.45,142.45,9834.0,142.57,142.7,142.45,142.45,9834.0
2019-11-21 10:50:00,142.47,142.47,142.12,142.32,10298.0,142.47,142.47,142.12,142.32,10298.0
2019-11-21 11:00:00,142.35,142.56,142.27,142.45,10526.0,142.35,142.56,142.27,142.45,10526.0
2019-11-21 11:10:00,142.39,142.69,142.25,142.63,8988.0,142.39,142.69,142.25,142.63,8988.0
2019-11-21 11:20:00,142.67,143.06,142.67,142.84,11767.0,142.67,143.06,142.67,142.84,11767.0
2019-11-21 11:30:00,142.86,143.49,142.86,143.37,18277.0,142.86,143.49,142.86,143.37,18277.0
2019-11-21 11:40:00,143.38,143.83,143.36,143.76,8343.0,143.38,143.83,143.36,143.76,8343.0
2019-11-21 11:50:00,143.76,143.95,143.58,143.88,10057.0,143.76,143.95,143.58,143.88,10057.0
2019-11-21 12:00:00,143.91,144.35,143.86,144.28,17869.0,143.91,144.35,143.86,144.28,17869.0
2019-11-21 12:10:00,144.22,144.36,144.09,144.09,7275.0,144.22,144.36,144.09,144.09,7275.0
2019-11-21 12:20:00,144.07,144.12,143.61,143.63,26662.0,144.07,144.12,143.61,143.63,26662.0
2019-11-21 12:30:00,143.63,143.98,143.62,143.94,3458.0,143.63,143.98,143.62,143.94,3458.0
2019-11-21 12:40:00,143.92,143.92,143.59,143.66,5624.0,143.92,143.92,143.59,143.66,5624.0
2019-11-21 12:50:00,143.64,143.69,143.37,143.4,4713.0,143.64,143.69,143.37,143.4,4713.0
2019-11-21 13:00:00,143.42,143.51,143.14,143.18,124619.0,143.42,143.51,143.14,143.18,124619.0
2019-11-21 13:10:00,143.2,143.4,143.19,143.39,3559.0,143.2,143.4,143.19,143.39,3559.0
2019-11-21 13:20:00,143.36,143.36,142.96,143.23,8185.0,143.36,143.36,142.96,143.23,8185.0
2019-11-21 13:30:00,143.21,143.54,143.21,143.38,30267.0,143.21,143.54,143.21,143.38,30267.0
2019-11-21 13:40:00,143.35,143.46,143.25,143.44,4818.0,143.35,143.46,143.25,143.44,4818.0
2019-11-21 13:50:00,143.41,143.46,143.16,143.27,5935.0,143.41,143.46,143.16,143.27,5935.0
2019-11-21 14:00:00,143.28,143.67,143.14,143.67,9599.0,143.28,143.67,143.14,143.67,9599.0
2019-11-21 14:10:00,143.61,143.73,143.5,143.53,4705.0,143.61,143.73,143.5,143.53,4705.0
2019-11-21 14:20:00,143.53,143.69,143.51,143.66,9762.0,143.53,143.69,143.51,143.66,9762.0
2019-11-21 14:30:00,143.67,143.74,143.59,143.72,6170.0,143.67,143.74,143.59,143.72,6170.0
2019-11-21 14:40:00,143.73,143.98,143.73,143.87,15046.0,143.73,143.98,143.73,143.87,15046.0
2019-11-21 14:50:00,143.86,143.87,143.46,143.53,12891.0,143.86,143.87,143.46,143.53,12891.0
2019-11-21 15:00:00,143.6,143.8,143.58,143.58,6810.0,143.6,143.8,143.58,143.58,6810.0
2019-11-21 15:10:00,143.61,143.67,143.6,143.66,6283.0,143.61,143.67,143.6,143.66,6283.0
2019-11-21 15:20:00,143.67,143.68,143.52,143.53,7627.0,143.67,143.68,143.52,143.53,7627.0
2019-11-21 15:30:00,143.53,143.63,143.33,143.33,17535.0,143.53,143.63,143.33,143.33,17535.0
2019-11-21 15:40:00,143.31,143.5,143.24,143.46,21711.0,143.31,143.5,143.24,143.46,21711.0
2019-11-21 15:50:00,143.45,143.53,143.22,143.46,64312.0,143.45,143.53,143.22,143.46,64312.0
2019-11-22 09:30:00,144.1,144.35,143.11,143.59,9393.0,144.1,144.35,143.11,143.59,9393.0
2019-11-22 09:40:00,143.78,143.93,143.36,143.92,3616.0,143.78,143.93,143.36,143.92,3616.0
2019-11-22 09:50:00,143.87,144.1,143.45,143.93,12779.0,143.87,144.1,143.45,143.93,12779.0
2019-11-22 10:00:00,143.9,143.98,143.66,143.77,8358.0,143.9,143.98,143.66,143.77,8358.0
2019-11-22 10:10:00,143.7,143.94,143.7,143.91,5705.0,143.7,143.94,143.7,143.91,5705.0
2019-11-22 10:20:00,143.91,144.05,143.82,143.83,6956.0,143.91,144.05,143.82,143.83,6956.0
2019-11-22 10:30:00,143.75,143.93,143.6,143.69,11327.0,143.75,143.93,143.6,143.69,11327.0
2019-11-22 10:40:00,143.68,143.88,143.63,143.88,3425.0,143.68,143.88,143.63,143.88,3425.0
2019-11-22 10:50:00,143.87,144.01,143.73,143.82,12524.0,143.87,144.01,143.73,143.82,12524.0
2019-11-22 11:00:00,143.82,143.84,143.65,143.78,8709.0,143.82,143.84,143.65,143.78,8709.0
2019-11-22 11:10:00,143.78,144.0,143.76,143.88,11932.0,143.78,144.0,143.76,143.88,11932.0
2019-11-22 11:20:00,143.87,144.07,143.83,143.98,106282.0,143.87,144.07,143.83,143.98,106282.0
2019-11-22 11:30:00,143.98,144.42,143.98,144.34,4060.0,143.98,144.42,143.98,144.34,4060.0
2019-11-22 11:40:00,144.3,144.51,144.29,144.36,92731.0,144.3,144.51,144.29,144.36,92731.0
2019-11-22 11:50:00,144.35,144.69,144.33,144.47,6700.0,144.35,144.69,144.33,144.47,6700.0
2019-11-22 12:00:00,144.44,144.44,143.83,143.95,37190.0,144.44,144.44,143.83,143.95,37190.0
2019-11-22 12:10:00,143.95,143.95,143.19,143.19,6674.0,143.95,143.95,143.19,143.19,6674.0
2019-11-22 12:20:00,143.26,143.44,143.15,143.41,5308.0,143.26,143.44,143.15,143.41,5308.0
2019-11-22 12:30:00,143.43,143.82,143.4,143.8,12026.0,143.43,143.82,143.4,143.8,12026.0
2019-11-22 12:40:00,143.87,144.06,143.84,143.98,37874.0,143.87,144.06,143.84,143.98,37874.0
2019-11-22 12:50:00,143.96,144.05,143.88,143.95,8810.0,143.96,144.05,143.88,143.95,8810.0
2019-11-22 13:00:00,143.93,143.94,143.44,143.69,9818.0,143.93,143.94,143.44,143.69,9818.0
2019-11-22 13:10:00,143.7,143.73,143.57,143.57,4310.0,143.7,143.73,143.57,143.57,4310.0
2019-11-22 13:20:00,143.56,143.62,143.53,143.59,4269.0,143.56,143.62,143.53,143.59,4269.0
2019-11-22 13:30:00,143.59,143.71,143.53,143.65,4118.0,143.59,143.71,143.53,143.65,4118.0
2019-11-22 13:40:00,143.62,143.68,143.56,143.65,4910.0,143.62,143.68,143.56,143.65,4910.0
2019-11-22 13:50:00,143.6,143.8,143.6,143.8,5816.0,143.6,143.8,143.6,143.8,5816.0
2019-11-22 14:00:00,143.79,143.82,143.59,143.81,8747.0,143.79,143.82,143.59,143.81,8747.0
2019-11-22 14:10:00,143.77,143.77,143.57,143.6,11611.0,143.77,143.77,143.57,143.6,11611.0
2019-11-22 14:20:00,143.62,143.67,143.42,143.44,60861.0,143.62,143.67,143.42,143.44,60861.0
2019-11-22 14:30:00,143.46,143.75,143.44,143.75,61313.0,143.46,143.75,143.44,143.75,61313.0
2019-11-22 14:40:00,143.75,143.76,143.54,143.6,16951.0,143.75,143.76,143.54,143.6,16951.0
2019-11-22 14:50:00,143.6,143.71,143.54,143.65,16434.0,143.6,143.71,143.54,143.65,16434.0
2019-11-22 15:00:00,143.63,143.86,143.6,143.81,24668.0,143.63,143.86,143.6,143.81,24668.0
2019-11-22 15:10:00,143.8,143.9,143.79,143.89,7943.0,143.8,143.9,143.79,143.89,7943.0
2019-11-22 15:20:00,143.87,143.97,143.66,143.77,16486.0,143.87,143.97,143.66,143.77,16486.0
2019-11-22 15:30:00,143.77,143.78,143.63,143.64,30677.0,143.77,143.78,143.63,143.64,30677.0
2019-11-22 15:40:00,143.64,143.72,143.62,143.63,16556.0,143.64,143.72,143.62,143.63,16556.0
2019-11-22 15:50:00,143.61,143.73,143.54,143.73,95920.0,143.61,143.73,143.54,143.73,95920.0
2019-11-25 09:30:00,144.43,144.84,143.53,143.72,31775.0,144.43,144.84,143.53,143.72,31775.0
2019-11-25 09:40:00,143.75,144.54,143.75,144.51,216173.0,143.75,144.54,143.75,144.51,216173.0
2019-11-25 09:50:00,144.59,144.6,143.98,144.59,98272.0,144.59,144.6,143.98,144.59,98272.0
2019-11-25 10:00:00,144.59,144.74,144.42,144.69,28775.0,144.59,144.74,144.42,144.69,28775.0
2019-11-25 10:10:00,144.75,145.31,144.75,144.94,25103.0,144.75,145.31,144.75,144.94,25103.0
2019-11-25 10:20:00,144.94,145.12,144.83,144.95,8962.0,144.94,145.12,144.83,144.95,8962.0
2019-11-25 10:30:00,145.02,145.03,144.85,145.0,13266.0,145.02,145.03,144.85,145.0,13266.0
2019-11-25 10:40:00,145.0,145.44,145.0,145.38,6296.0,145.0,145.44,145.0,145.38,6296.0
2019-11-25 10:50:00,145.41,145.41,145.17,145.25,12625.0,145.41,145.41,145.17,145.25,12625.0
2019-11-25 11:00:00,145.24,145.68,145.24,145.53,21505.0,145.24,145.68,145.24,145.53,21505.0
2019-11-25 11:10:00,145.57,145.57,144.93,145.17,42904.0,145.57,145.57,144.93,145.17,42904.0
2019-11-25 11:20:00,145.08,145.31,145.01,145.21,8738.0,145.08,145.31,145.01,145.21,8738.0
2019-11-25 11:30:00,145.21,145.55,145.21,145.39,7270.0,145.21,145.55,145.21,145.39,7270.0
2019-11-25 11:40:00,145.31,145.37,145.19,145.28,5926.0,145.31,145.37,145.19,145.28,5926.0
2019-11-25 11:50:00,145.27,145.4,145.12,145.4,3821.0,145.27,145.4,145.12,145.4,3821.0
2019-11-25 12:00:00,145.42,145.5,145.28,145.44,4461.0,145.42,145.5,145.28,145.44,4461.0
2019-11-25 12:10:00,145.48,145.57,145.46,145.46,7167.0,145.48,145.57,145.46,145.46,7167.0
2019-11-25 12:20:00,145.45,145.45,145.22,145.25,6147.0,145.45,145.45,145.22,145.25,6147.0
2019-11-25 12:30:00,145.26,145.26,145.16,145.23,4041.0,145.26,145.26,145.16,145.23,4041.0
2019-11-25 12:40:00,145.2,145.2,144.85,144.87,23923.0,145.2,145.2,144.85,144.87,23923.0
2019-11-25 12:50:00,144.87,145.05,144.76,144.98,4904.0,144.87,145.05,144.76,144.98,4904.0
2019-11-25 13:00:00,144.98,145.05,144.92,144.92,8536.0,144.98,145.05,144.92,144.92,8536.0
2019-11-25 13:10:00,144.96,145.04,144.91,145.04,7838.0,144.96,145.04,144.91,145.04,7838.0
2019-11-25 13:20:00,144.99,145.24,144.96,145.21,6182.0,144.99,145.24,144.96,145.21,6182.0
2019-11-25 13:30:00,145.21,145.45,145.15,145.45,4946.0,145.21,145.45,145.15,145.45,4946.0
2019-11-25 13:40:00,145.43,145.44,145.29,145.4,4978.0,145.43,145.44,145.29,145.4,4978.0
2019-11-25 13:50:00,145.37,145.4,145.32,145.4,6276.0,145.37,145.4,145.32,145.4,6276.0
2019-11-25 14:00:00,145.38,145.62,145.37,145.6,6047.0,145.38,145.62,145.37,145.6,6047.0
2019-11-25 14:10:00,145.62,145.69,145.57,145.62,6377.0,145.62,145.69,145.57,145.62,6377.0
2019-11-25 14:20:00,145.59,145.61,145.5,145.5,5707.0,145.59,145.61,145.5,145.5,5707.0
2019-11-25 14:30:00,145.5,145.61,145.43,145.54,10771.0,145.5,145.61,145.43,145.54,10771.0
2019-11-25 14:40:00,145.52,145.52,145.34,145.42,7395.0,145.52,145.52,145.34,145.42,7395.0
2019-11-25 14:50:00,145.46,145.56,145.43,145.54,6856.0,145.46,145.56,145.43,145.54,6856.0
2019-11-25 15:00:00,145.54,145.66,145.52,145.57,11322.0,145.54,145.66,145.52,145.57,11322.0
2019-11-25 15:10:00,145.56,145.65,145.53,145.64,9793.0,145.56,145.65,145.53,145.64,9793.0
2019-11-25 15:20:00,145.62,146.18,145.62,146.18,42991.0,145.62,146.18,145.62,146.18,42991.0
2019-11-25 15:30:00,146.2,146.24,146.06,146.17,23752.0,146.2,146.24,146.06,146.17,23752.0
2019-11-25 15:40:00,146.17,146.19,146.08,146.09,58860.0,146.17,146.19,146.08,146.09,58860.0
2019-11-25 15:50:00,146.08,146.51,145.93,146.46,151465.0,146.08,146.51,145.93,146.46,151465.0
2019-11-26 09:30:00,146.06,147.35,145.82,145.97,62193.0,146.06,147.35,145.82,145.97,62193.0
2019-11-26 09:40:00,146.06,146.25,145.72,145.85,10190.0,146.06,146.25,145.72,145.85,10190.0
2019-11-26 09:50:00,145.93,146.01,145.71,145.91,9628.0,145.93,146.01,145.71,145.91,9628.0
2019-11-26 10:00:00,145.83,146.31,145.76,146.3,51288.0,145.83,146.31,145.76,146.3,51288.0
2019-11-26 10:10:00,146.31,146.59,145.83,146.39,37041.0,146.31,146.59,145.83,146.39,37041.0
2019-11-26 10:20:00,146.4,146.9,146.4,146.71,55526.0,146.4,146.9,146.4,146.71,55526.0
2019-11-26 10:30:00,146.7,146.72,146.49,146.58,18868.0,146.7,146.72,146.49,146.58,18868.0
2019-11-26 10:40:00,146.62,146.68,146.36,146.58,8541.0,146.62,146.68,146.36,146.58,8541.0
2019-11-26 10:50:00,146.55,146.82,146.47,146.81,22737.0,146.55,146.82,146.47,146.81,22737.0
2019-11-26 11:00:00,146.87,147.46,146.81,147.37,5098.0,146.87,147.46,146.81,147.37,5098.0
2019-11-26 11:10:00,147.45,147.55,147.3,147.4,11453.0,147.45,147.55,147.3,147.4,11453.0
2019-11-26 11:20:00,147.35,147.69,147.35,147.64,22053.0,147.35,147.69,147.35,147.64,22053.0
2019-11-26 11:30:00,147.65,147.92,147.56,147.92,13358.0,147.65,147.92,147.56,147.92,13358.0
2019-11-26 11:40:00,147.86,148.16,147.84,148.12,6071.0,147.86,148.16,147.84,148.12,6071.0
2019-11-26 11:50:00,148.08,148.2,147.98,148.16,8421.0,148.08,148.2,147.98,148.16,8421.0
2019-11-26 12:00:00,148.15,148.21,147.9,147.94,12363.0,148.15,148.21,147.9,147.94,12363.0
2019-11-26 12:10:00,147.9,148.04,147.71,147.72,4994.0,147.9,148.04,147.71,147.72,4994.0
2019-11-26 12:20:00,147.77,147.99,147.71,147.87,10627.0,147.77,147.99,147.71,147.87,10627.0
2019-11-26 12:30:00,147.79,147.9,147.67,147.9,4633.0,147.79,147.9,147.67,147.9,4633.0
2019-11-26 12:40:00,147.88,147.88,147.75,147.82,2747.0,147.88,147.88,147.75,147.82,2747.0
2019-11-26 12:50:00,147.76,147.83,147.49,147.61,14009.0,147.76,147.83,147.49,147.61,14009.0
2019-11-26 13:00:00,147.59,147.75,147.58,147.69,8650.0,147.59,147.75,147.58,147.69,8650.0
2019-11-26 13:10:00,147.71,147.89,147.67,147.83,6241.0,147.71,147.89,147.67,147.83,6241.0
2019-11-26 13:20:00,147.81,147.85,147.69,147.82,5435.0,147.81,147.85,147.69,147.82,5435.0
2019-11-26 13:30:00,147.84,147.84,147.68,147.78,7089.0,147.84,147.84,147.68,147.78,7089.0
2019-11-26 13:40:00,147.81,147.85,147.63,147.66,6777.0,147.81,147.85,147.63,147.66,6777.0
2019-11-26 13:50:00,147.68,147.84,147.6,147.76,5493.0,147.68,147.84,147.6,147.76,5493.0
2019-11-26 14:00:00,147.81,147.87,147.64,147.84,5172.0,147.81,147.87,147.64,147.84,5172.0
2019-11-26 14:10:00,147.87,148.07,147.87,148.05,8021.0,147.87,148.07,147.87,148.05,8021.0
2019-11-26 14:20:00,148.06,148.1,147.85,147.87,7244.0,148.06,148.1,147.85,147.87,7244.0
2019-11-26 14:30:00,147.91,147.94,147.82,147.89,6000.0,147.91,147.94,147.82,147.89,6000.0
2019-11-26 14:40:00,147.89,148.06,147.89,148.03,12000.0,147.89,148.06,147.89,148.03,12000.0
2019-11-26 14:50:00,148.05,148.13,147.93,148.09,8182.0,148.05,148.13,147.93,148.09,8182.0
2019-11-26 15:00:00,148.08,148.11,147.96,148.02,23019.0,148.08,148.11,147.96,148.02,23019.0
2019-11-26 15:10:00,148.04,148.06,147.9,147.99,5645.0,148.04,148.06,147.9,147.99,5645.0
2019-11-26 15:20:00,147.99,148.06,147.75,147.77,77323.0,147.99,148.06,147.75,147.77,77323.0
2019-11-26 15:30:00,147.8,147.8,147.64,147.73,30059.0,147.8,147.8,147.64,147.73,30059.0
2019-11-26 15:40:00,147.72,148.06,147.68,147.83,90831.0,147.72,148.06,147.68,147.83,90831.0
2019-11-26 15:50:00,147.81,148.37,147.76,148.0,87378.0,147.81,148.37,147.76,148.0,87378.0
2019-11-27 09:30:00,148.07,148.94,147.04,147.6,127392.0,148.07,148.94,147.04,147.6,127392.0
2019-11-27 09:40:00,147.48,148.54,147.42,147.9,22405.0,147.48,148.54,147.42,147.9,22405.0
2019-11-27 09:50:00,147.91,148.16,147.67,147.86,19327.0,147.91,148.16,147.67,147.86,19327.0
2019-11-27 10:00:00,147.84,147.84,146.83,146.83,65533.0,147.84,147.84,146.83,146.83,65533.0
2019-11-27 10:10:00,146.87,147.07,146.86,146.91,14488.0,146.87,147.07,146.86,146.91,14488.0
2019-11-27 10:20:00,146.98,147.07,146.88,146.98,6945.0,146.98,147.07,146.88,146.98,6945.0
2019-11-27 10:30:00,147.07,147.16,146.92,147.01,8692.0,147.07,147.16,146.92,147.01,8692.0
2019-11-27 10:40:00,147.01,147.42,146.91,147.34,26906.0,147.01,147.42,146.91,147.34,26906.0
2019-11-27 10:50:00,147.41,147.66,147.36,147.42,16647.0,147.41,147.66,147.36,147.42,16647.0
2019-11-27 11:00:00,147.42,147.52,147.39,147.45,7179.0,147.42,147.52,147.39,147.45,7179.0
2019-11-27 11:10:00,147.44,147.47,147.05,147.17,15662.0,147.44,147.47,147.05,147.17,15662.0
2019-11-27 11:20:00,147.1,147.37,147.07,147.33,8215.0,147.1,147.37,147.07,147.33,8215.0
2019-11-27 11:30:00,147.29,147.47,147.25,147.47,3755.0,147.29,147.47,147.25,147.47,3755.0
2019-11-27 11:40:00,147.42,147.56,147.32,147.35,11447.0,147.42,147.56,147.32,147.35,11447.0
2019-11-27 11:50:00,147.4,147.51,147.38,147.49,27942.0,147.4,147.51,147.38,147.49,27942.0
2019-11-27 12:00:00,147.47,147.62,147.45,147.52,136313.0,147.47,147.62,147.45,147.52,136313.0
2019-11-27 12:10:00,147.52,147.99,147.48,147.99,34042.0,147.52,147.99,147.48,147.99,34042.0
2019-11-27 12:20:00,148.1,148.12,147.93,147.96,23146.0,148.1,148.12,147.93,147.96,23146.0
2019-11-27 12:30:00,147.96,148.03,147.92,148.01,23761.0,147.96,148.03,147.92,148.01,23761.0
2019-11-27 12:40:00,148.01,148.28,147.93,147.93,40443.0,148.01,148.28,147.93,147.93,40443.0
2019-11-27 12:50:00,147.93,147.93,147.81,147.88,2400.0,147.93,147.93,147.81,147.88,2400.0
2019-11-27 13:00:00,147.92,148.06,147.91,148.01,9491.0,147.92,148.06,147.91,148.01,9491.0
2019-11-27 13:10:00,148.01,148.02,147.83,147.87,5759.0,148.01,148.02,147.83,147.87,5759.0
2019-11-27 13:20:00,147.87,148.07,147.87,148.02,8866.0,147.87,148.07,147.87,148.02,8866.0
2019-11-27 13:30:00,148.02,148.06,147.98,147.98,39820.0,148.02,148.06,147.98,147.98,39820.0
2019-11-27 13:40:00,147.96,148.11,147.95,148.02,55395.0,147.96,148.11,147.95,148.02,55395.0
2019-11-27 13:50:00,148.05,148.06,147.96,147.96,13590.0,148.05,148.06,147.96,147.96,13590.0
2019-11-27 14:00:00,147.97,148.02,147.74,147.84,33247.0,147.97,148.02,147.74,147.84,33247.0
2019-11-27 14:10:00,147.85,147.94,147.46,147.51,98074.0,147.85,147.94,147.46,147.51,98074.0
2019-11-27 14:20:00,147.52,147.57,147.45,147.47,61638.0,147.52,147.57,147.45,147.47,61638.0
2019-11-27 14:30:00,147.47,147.56,147.42,147.49,18012.0,147.47,147.56,147.42,147.49,18012.0
2019-11-27 14:40:00,147.47,147.8,147.44,147.49,46207.0,147.47,147.8,147.44,147.49,46207.0
2019-11-27 14:50:00,147.48,147.51,147.43,147.5,10766.0,147.48,147.51,147.43,147.5,10766.0
2019-11-27 15:00:00,147.51,147.53,147.43,147.5,20227.0,147.51,147.53,147.43,147.5,20227.0
2019-11-27 15:10:00,147.5,147.55,147.43,147.46,25870.0,147.5,147.55,147.43,147.46,25870.0
2019-11-27 15:20:00,147.43,147.53,147.41,147.51,15243.0,147.43,147.53,147.41,147.51,15243.0
2019-11-27 15:30:00,147.51,147.58,147.45,147.47,30901.0,147.51,147.58,147.45,147.47,30901.0
2019-11-27 15:40:00,147.48,147.58,147.17,147.5,42741.0,147.48,147.58,147.17,147.5,42741.0
2019-11-27 15:50:00,147.5,147.59,147.41,147.5,116610.0,147.5,147.59,147.41,147.5,116610.0
2019-11-29 09:30:00,147.14,147.4,146.0,146.35,53698.0,147.14,147.4,146.0,146.35,53698.0
2019-11-29 09:40:00,146.34,146.42,146.12,146.28,15237.0,146.34,146.42,146.12,146.28,15237.0
2019-11-29 09:50:00,146.31,146.54,146.25,146.5,6271.0,146.31,146.54,146.25,146.5,6271.0
2019-11-29 10:00:00,146.52,146.84,146.52,146.77,20531.0,146.52,146.84,146.52,146.77,20531.0
2019-11-29 10:10:00,146.8,146.92,146.7,146.82,8426.0,146.8,146.92,146.7,146.82,8426.0
2019-11-29 10:20:00,146.81,146.81,146.54,146.6,4111.0,146.81,146.81,146.54,146.6,4111.0
2019-11-29 10:30:00,146.7,146.78,146.56,146.78,5063.0,146.7,146.78,146.56,146.78,5063.0
2019-11-29 10:40:00,146.83,146.83,146.6,146.74,6722.0,146.83,146.83,146.6,146.74,6722.0
2019-11-29 10:50:00,146.68,146.73,146.21,146.3,5489.0,146.68,146.73,146.21,146.3,5489.0
2019-11-29 11:00:00,146.25,146.27,145.88,145.97,61352.0,146.25,146.27,145.88,145.97,61352.0
2019-11-29 11:10:00,145.98,146.08,145.93,145.99,45482.0,145.98,146.08,145.93,145.99,45482.0
2019-11-29 11:20:00,146.0,146.08,145.94,145.99,32566.0,146.0,146.08,145.94,145.99,32566.0
2019-11-29 11:30:00,145.96,146.53,145.95,146.35,36608.0,145.96,146.53,145.95,146.35,36608.0
2019-11-29 11:40:00,146.42,146.43,146.03,146.22,19933.0,146.42,146.43,146.03,146.22,19933.0
2019-11-29 11:50:00,146.22,146.35,146.13,146.21,7174.0,146.22,146.35,146.13,146.21,7174.0
2019-11-29 12:00:00,146.25,146.28,146.17,146.27,15467.0,146.25,146.28,146.17,146.27,15467.0
2019-11-29 12:10:00,146.25,146.29,146.18,146.23,21238.0,146.25,146.29,146.18,146.23,21238.0
2019-11-29 12:20:00,146.26,146.27,146.18,146.24,8179.0,146.26,146.27,146.18,146.24,8179.0
2019-11-29 12:30:00,146.25,146.27,146.21,146.23,9413.0,146.25,146.27,146.21,146.23,9413.0
2019-11-29 12:40:00,146.24,146.32,146.13,146.26,64263.0,146.24,146.32,146.13,146.26,64263.0
2019-11-29 12:50:00,146.25,146.56,145.8,146.04,57619.0,146.25,146.56,145.8,146.04,57619.0
2019-12-02 09:30:00,145.98,146.26,145.49,146.13,25702.0,145.98,146.26,145.49,146.13,25702.0
2019-12-02 09:40:00,145.94,145.97,145.31,145.47,13855.0,145.94,145.97,145.31,145.47,13855.0
2019-12-02 09:50:00,145.31,145.57,145.23,145.33,3700.0,145.31,145.57,145.23,145.33,3700.0
2019-12-02 10:00:00,145.32,145.32,144.72,145.17,7543.0,145.32,145.32,144.72,145.17,7543.0
2019-12-02 10:10:00,145.27,145.56,144.96,144.96,10432.0,145.27,145.56,144.96,144.96,10432.0
2019-12-02 10:20:00,144.97,144.99,144.6,144.75,6238.0,144.97,144.99,144.6,144.75,6238.0
2019-12-02 10:30:00,144.73,144.78,144.04,144.5,4376.0,144.73,144.78,144.04,144.5,4376.0
2019-12-02 10:40:00,144.5,144.82,144.48,144.6,5999.0,144.5,144.82,144.48,144.6,5999.0
2019-12-02 10:50:00,144.6,144.65,144.3,144.55,17044.0,144.6,144.65,144.3,144.55,17044.0
2019-12-02 11:00:00,144.53,144.59,144.25,144.28,7996.0,144.53,144.59,144.25,144.28,7996.0
2019-12-02 11:10:00,144.19,144.2,143.85,144.2,5130.0,144.19,144.2,143.85,144.2,5130.0
2019-12-02 11:20:00,144.26,144.41,144.2,144.25,6022.0,144.26,144.41,144.2,144.25,6022.0
2019-12-02 11:30:00,144.2,144.23,143.97,144.09,3404.0,144.2,144.23,143.97,144.09,3404.0
2019-12-02 11:40:00,144.15,144.42,144.15,144.42,9154.0,144.15,144.42,144.15,144.42,9154.0
2019-12-02 11:50:00,144.49,144.54,144.4,144.45,9178.0,144.49,144.54,144.4,144.45,9178.0
2019-12-02 12:00:00,144.42,144.6,144.39,144.56,9419.0,144.42,144.6,144.39,144.56,9419.0
2019-12-02 12:10:00,144.5,144.57,144.16,144.18,8164.0,144.5,144.57,144.16,144.18,8164.0
2019-12-02 12:20:00,144.2,144.42,144.0,144.16,18636.0,144.2,144.42,144.0,144.16,18636.0
2019-12-02 12:30:00,144.13,144.13,144.01,144.05,5887.0,144.13,144.13,144.01,144.05,5887.0
2019-12-02 12:40:00,144.0,144.12,143.95,143.96,5392.0,144.0,144.12,143.95,143.96,5392.0
2019-12-02 12:50:00,144.01,144.1,143.93,143.96,33472.0,144.01,144.1,143.93,143.96,33472.0
2019-12-02 13:00:00,143.96,144.39,143.9,144.37,28421.0,143.96,144.39,143.9,144.37,28421.0
2019-12-02 13:10:00,144.34,144.47,144.05,144.06,14714.0,144.34,144.47,144.05,144.06,14714.0
2019-12-02 13:20:00,144.06,144.24,143.99,144.01,19201.0,144.06,144.24,143.99,144.01,19201.0
2019-12-02 13:30:00,144.02,144.18,143.98,144.05,44596.0,144.02,144.18,143.98,144.05,44596.0
2019-12-02 13:40:00,144.04,144.12,143.99,144.02,27516.0,144.04,144.12,143.99,144.02,27516.0
2019-12-02 13:50:00,144.02,144.17,143.91,143.91,17096.0,144.02,144.17,143.91,143.91,17096.0
2019-12-02 14:00:00,143.89,144.05,143.89,144.0,8254.0,143.89,144.05,143.89,144.0,8254.0
2019-12-02 14:10:00,144.01,144.13,144.01,144.02,18585.0,144.01,144.13,144.01,144.02,18585.0
2019-12-02 14:20:00,144.03,144.13,144.0,144.05,21280.0,144.03,144.13,144.0,144.05,21280.0
2019-12-02 14:30:00,144.05,144.08,143.88,143.96,8732.0,144.05,144.08,143.88,143.96,8732.0
2019-12-02 14:40:00,143.99,144.08,143.9,144.03,19833.0,143.99,144.08,143.9,144.03,19833.0
2019-12-02 14:50:00,144.03,144.05,143.9,143.92,9895.0,144.03,144.05,143.9,143.92,9895.0
2019-12-02 15:00:00,143.97,144.01,143.8,143.85,10093.0,143.97,144.01,143.8,143.85,10093.0
2019-12-02 15:10:00,143.89,144.01,143.78,144.01,10315.0,143.89,144.01,143.78,144.01,10315.0
2019-12-02 15:20:00,144.0,144.06,143.89,143.98,10810.0,144.0,144.06,143.89,143.98,10810.0
2019-12-02 15:30:00,143.99,144.19,143.99,144.13,47276.0,143.99,144.19,143.99,144.13,47276.0
2019-12-02 15:40:00,144.13,144.23,144.03,144.05,41053.0,144.13,144.23,144.03,144.05,41053.0
2019-12-02 15:50:00,144.05,144.09,143.85,144.0,73128.0,144.05,144.09,143.85,144.0,73128.0
2019-12-03 09:30:00,143.74,144.77,143.44,143.72,29707.0,143.74,144.77,143.44,143.72,29707.0
2019-12-03 09:40:00,143.74,144.19,142.86,143.1,25579.0,143.74,144.19,142.86,143.1,25579.0
2019-12-03 09:50:00,143.18,144.16,143.18,144.02,21759.0,143.18,144.16,143.18,144.02,21759.0
2019-12-03 10:00:00,143.92,143.97,143.41,143.66,18254.0,143.92,143.97,143.41,143.66,18254.0
2019-12-03 10:10:00,143.46,144.17,143.45,143.94,12075.0,143.46,144.17,143.45,143.94,12075.0
2019-12-03 10:20:00,143.91,144.05,143.78,143.97,11142.0,143.91,144.05,143.78,143.97,11142.0
2019-12-03 10:30:00,144.0,144.1,143.85,144.0,16352.0,144.0,144.1,143.85,144.0,16352.0
2019-12-03 10:40:00,144.0,144.12,143.76,143.82,16505.0,144.0,144.12,143.76,143.82,16505.0
2019-12-03 10:50:00,143.79,143.79,143.35,143.46,16574.0,143.79,143.79,143.35,143.46,16574.0
2019-12-03 11:00:00,143.4,143.4,142.69,142.76,7811.0,143.4,143.4,142.69,142.76,7811.0
2019-12-03 11:10:00,142.83,143.48,142.83,143.26,9218.0,142.83,143.48,142.83,143.26,9218.0
2019-12-03 11:20:00,143.26,143.42,142.97,143.12,13758.0,143.26,143.42,142.97,143.12,13758.0
2019-12-03 11:30:00,143.12,143.35,143.0,143.35,7363.0,143.12,143.35,143.0,143.35,7363.0
2019-12-03 11:40:00,143.46,143.6,143.38,143.42,4903.0,143.46,143.6,143.38,143.42,4903.0
2019-12-03 11:50:00,143.46,143.55,143.4,143.48,7158.0,143.46,143.55,143.4,143.48,7158.0
2019-12-03 12:00:00,143.5,143.5,143.2,143.26,5230.0,143.5,143.5,143.2,143.26,5230.0
2019-12-03 12:10:00,143.27,143.34,143.11,143.27,7014.0,143.27,143.34,143.11,143.27,7014.0
2019-12-03 12:20:00,143.24,143.3,143.15,143.17,7514.0,143.24,143.3,143.15,143.17,7514.0
2019-12-03 12:30:00,143.2,143.22,142.94,143.02,12098.0,143.2,143.22,142.94,143.02,12098.0
2019-12-03 12:40:00,143.07,143.08,142.92,142.96,14496.0,143.07,143.08,142.92,142.96,14496.0
2019-12-03 12:50:00,143.0,143.06,142.94,143.0,14844.0,143.0,143.06,142.94,143.0,14844.0
2019-12-03 13:00:00,143.0,143.02,142.87,142.92,10926.0,143.0,143.02,142.87,142.92,10926.0
2019-12-03 13:10:00,142.91,143.04,142.9,142.96,7367.0,142.91,143.04,142.9,142.96,7367.0
2019-12-03 13:20:00,142.96,143.29,142.89,143.23,11599.0,142.96,143.29,142.89,143.23,11599.0
2019-12-03 13:30:00,143.25,143.38,143.22,143.34,8643.0,143.25,143.38,143.22,143.34,8643.0
2019-12-03 13:40:00,143.35,143.51,143.28,143.31,150481.0,143.35,143.51,143.28,143.31,150481.0
2019-12-03 13:50:00,143.23,143.34,142.87,143.24,43681.0,143.23,143.34,142.87,143.24,43681.0
2019-12-03 14:00:00,143.24,143.33,143.1,143.3,24890.0,143.24,143.33,143.1,143.3,24890.0
2019-12-03 14:10:00,143.32,143.37,143.15,143.29,15929.0,143.32,143.37,143.15,143.29,15929.0
2019-12-03 14:20:00,143.28,143.39,143.25,143.39,10675.0,143.28,143.39,143.25,143.39,10675.0
2019-12-03 14:30:00,143.34,143.46,143.29,143.39,10408.0,143.34,143.46,143.29,143.39,10408.0
2019-12-03 14:40:00,143.4,143.44,143.31,143.38,9638.0,143.4,143.44,143.31,143.38,9638.0
2019-12-03 14:50:00,143.41,143.43,143.19,143.23,7300.0,143.41,143.43,143.19,143.23,7300.0
2019-12-03 15:00:00,143.27,143.3,143.03,143.06,17125.0,143.27,143.3,143.03,143.06,17125.0
2019-12-03 15:10:00,143.06,143.33,143.06,143.31,17821.0,143.06,143.33,143.06,143.31,17821.0
2019-12-03 15:20:00,143.33,143.51,143.31,143.4,24913.0,143.33,143.51,143.31,143.4,24913.0
2019-12-03 15:30:00,143.42,143.42,143.21,143.29,22738.0,143.42,143.42,143.21,143.29,22738.0
2019-12-03 15:40:00,143.28,143.47,143.26,143.44,34671.0,143.28,143.47,143.26,143.44,34671.0
2019-12-03 15:50:00,143.46,143.64,143.33,143.41,100954.0,143.46,143.64,143.33,143.41,100954.0
2019-12-04 09:30:00,143.9,144.42,143.8,144.19,17150.0,143.9,144.42,143.8,144.19,17150.0
2019-12-04 09:40:00,144.26,144.89,143.83,144.71,22490.0,144.26,144.89,143.83,144.71,22490.0
2019-12-04 09:50:00,144.81,145.98,144.6,145.98,38121.0,144.81,145.98,144.6,145.98,38121.0
2019-12-04 10:00:00,145.78,145.86,145.53,145.65,11583.0,145.78,145.86,145.53,145.65,11583.0
2019-12-04 10:10:00,145.75,145.75,145.3,145.49,6408.0,145.75,145.75,145.3,145.49,6408.0
2019-12-04 10:20:00,145.56,145.97,145.54,145.81,14796.0,145.56,145.97,145.54,145.81,14796.0
2019-12-04 10:30:00,145.83,146.16,145.66,145.73,8983.0,145.83,146.16,145.66,145.73,8983.0
2019-12-04 10:40:00,145.64,145.9,145.61,145.78,7703.0,145.64,145.9,145.61,145.78,7703.0
2019-12-04 10:50:00,145.83,145.85,145.61,145.84,8161.0,145.83,145.85,145.61,145.84,8161.0
2019-12-04 11:00:00,145.89,145.89,145.58,145.64,7657.0,145.89,145.89,145.58,145.64,7657.0
2019-12-04 11:10:00,145.58,145.63,145.44,145.56,10433.0,145.58,145.63,145.44,145.56,10433.0
2019-12-04 11:20:00,145.56,145.6,145.36,145.42,24484.0,145.56,145.6,145.36,145.42,24484.0
2019-12-04 11:30:00,145.43,145.74,145.43,145.7,5307.0,145.43,145.74,145.43,145.7,5307.0
2019-12-04 11:40:00,145.71,145.86,145.46,145.46,9267.0,145.71,145.86,145.46,145.46,9267.0
2019-12-04 11:50:00,145.44,145.64,145.44,145.44,5340.0,145.44,145.64,145.44,145.44,5340.0
2019-12-04 12:00:00,145.47,145.73,145.47,145.65,6880.0,145.47,145.73,145.47,145.65,6880.0
2019-12-04 12:10:00,145.65,145.65,145.42,145.46,3023.0,145.65,145.65,145.42,145.46,3023.0
2019-12-04 12:20:00,145.34,145.37,145.11,145.11,6651.0,145.34,145.37,145.11,145.11,6651.0
2019-12-04 12:30:00,145.11,145.14,145.04,145.11,3082.0,145.11,145.14,145.04,145.11,3082.0
2019-12-04 12:40:00,145.11,145.38,145.1,145.35,2658.0,145.11,145.38,145.1,145.35,2658.0
2019-12-04 12:50:00,145.37,145.37,145.11,145.11,6624.0,145.37,145.37,145.11,145.11,6624.0
2019-12-04 13:00:00,145.09,145.15,145.0,145.14,5526.0,145.09,145.15,145.0,145.14,5526.0
2019-12-04 13:10:00,145.13,145.14,144.95,145.02,3365.0,145.13,145.14,144.95,145.02,3365.0
2019-12-04 13:20:00,145.01,145.21,144.99,145.16,3146.0,145.01,145.21,144.99,145.16,3146.0
2019-12-04 13:30:00,145.15,145.17,145.08,145.09,2711.0,145.15,145.17,145.08,145.09,2711.0
2019-12-04 13:40:00,145.07,145.07,144.93,145.05,4174.0,145.07,145.07,144.93,145.05,4174.0
2019-12-04 13:50:00,145.06,145.07,144.95,145.03,5554.0,145.06,145.07,144.95,145.03,5554.0
2019-12-04 14:00:00,145.04,145.24,144.99,145.24,6166.0,145.04,145.24,144.99,145.24,6166.0
2019-12-04 14:10:00,145.21,145.38,145.21,145.35,3400.0,145.21,145.38,145.21,145.35,3400.0
2019-12-04 14:20:00,145.38,145.51,145.37,145.44,6027.0,145.38,145.51,145.37,145.44,6027.0
2019-12-04 14:30:00,145.4,145.6,145.34,145.56,9909.0,145.4,145.6,145.34,145.56,9909.0
2019-12-04 14:40:00,145.6,145.6,145.36,145.39,6697.0,145.6,145.6,145.36,145.39,6697.0
2019-12-04 14:50:00,145.38,145.44,145.28,145.28,4650.0,145.38,145.44,145.28,145.28,4650.0
2019-12-04 15:00:00,145.36,145.41,145.35,145.39,3700.0,145.36,145.41,145.35,145.39,3700.0
2019-12-04 15:10:00,145.38,145.41,145.26,145.3,8555.0,145.38,145.41,145.26,145.3,8555.0
2019-12-04 15:20:00,145.28,145.37,145.26,145.35,6221.0,145.28,145.37,145.26,145.35,6221.0
2019-12-04 15:30:00,145.36,145.53,145.35,145.5,10900.0,145.36,145.53,145.35,145.5,10900.0
2019-12-04 15:40:00,145.51,145.65,145.46,145.56,15910.0,145.51,145.65,145.46,145.56,15910.0
2019-12-04 15:50:00,145.59,145.64,145.12,145.18,65822.0,145.59,145.64,145.12,145.18,65822.0
2019-12-05 09:30:00,145.29,145.29,143.32,144.06,18710.0,145.29,145.29,143.32,144.06,18710.0
2019-12-05 09:40:00,144.14,145.43,143.95,144.98,11858.0,144.14,145.43,143.95,144.98,11858.0
2019-12-05 09:50:00,144.73,144.99,144.55,144.55,4661.0,144.73,144.99,144.55,144.55,4661.0
2019-12-05 10:00:00,144.58,144.97,144.45,144.5,12846.0,144.58,144.97,144.45,144.5,12846.0
2019-12-05 10:10:00,144.47,144.68,144.25,144.67,5322.0,144.47,144.68,144.25,144.67,5322.0
2019-12-05 10:20:00,144.62,145.05,144.59,145.05,5706.0,144.62,145.05,144.59,145.05,5706.0
2019-12-05 10:30:00,145.06,145.11,144.77,144.78,5776.0,145.06,145.11,144.77,144.78,5776.0
2019-12-05 10:40:00,144.69,144.74,144.59,144.59,2536.0,144.69,144.74,144.59,144.59,2536.0
2019-12-05 10:50:00,144.63,144.95,144.6,144.67,8451.0,144.63,144.95,144.6,144.67,8451.0
2019-12-05 11:00:00,144.59,144.72,144.44,144.71,14664.0,144.59,144.72,144.44,144.71,14664.0
2019-12-05 11:10:00,144.79,145.31,144.61,145.31,5625.0,144.79,145.31,144.61,145.31,5625.0
2019-12-05 11:20:00,145.44,145.59,145.32,145.5,7996.0,145.44,145.59,145.32,145.5,7996.0
2019-12-05 11:30:00,145.5,145.53,144.96,145.14,10404.0,145.5,145.53,144.96,145.14,10404.0
2019-12-05 11:40:00,145.16,145.16,144.96,145.06,7298.0,145.16,145.16,144.96,145.06,7298.0
2019-12-05 11:50:00,145.03,145.26,145.03,145.1,3585.0,145.03,145.26,145.03,145.1,3585.0
2019-12-05 12:00:00,145.12,145.41,145.1,145.41,11104.0,145.12,145.41,145.1,145.41,11104.0
2019-12-05 12:10:00,145.5,145.53,145.32,145.33,31173.0,145.5,145.53,145.32,145.33,31173.0
2019-12-05 12:20:00,145.23,145.24,145.08,145.17,2589.0,145.23,145.24,145.08,145.17,2589.0
2019-12-05 12:30:00,145.13,145.15,145.0,145.09,2345.0,145.13,145.15,145.0,145.09,2345.0
2019-12-05 12:40:00,145.12,145.21,144.96,144.96,2115.0,145.12,145.21,144.96,144.96,2115.0
2019-12-05 12:50:00,145.0,145.06,144.81,145.04,3827.0,145.0,145.06,144.81,145.04,3827.0
2019-12-05 13:00:00,145.04,145.04,144.93,144.97,2768.0,145.04,145.04,144.93,144.97,2768.0
2019-12-05 13:10:00,145.0,145.06,144.96,144.98,2288.0,145.0,145.06,144.96,144.98,2288.0
2019-12-05 13:20:00,144.94,145.03,144.92,145.02,5619.0,144.94,145.03,144.92,145.02,5619.0
2019-12-05 13:30:00,145.03,145.25,145.03,145.21,4766.0,145.03,145.25,145.03,145.21,4766.0
2019-12-05 13:40:00,145.25,145.25,145.03,145.06,2503.0,145.25,145.25,145.03,145.06,2503.0
2019-12-05 13:50:00,144.99,145.06,144.96,145.0,3906.0,144.99,145.06,144.96,145.0,3906.0
2019-12-05 14:00:00,145.02,145.03,144.83,145.0,10684.0,145.02,145.03,144.83,145.0,10684.0
2019-12-05 14:10:00,145.07,145.07,144.92,144.98,4364.0,145.07,145.07,144.92,144.98,4364.0
2019-12-05 14:20:00,144.97,145.31,144.97,145.31,3444.0,144.97,145.31,144.97,145.31,3444.0
2019-12-05 14:30:00,145.29,145.3,145.16,145.27,3562.0,145.29,145.3,145.16,145.27,3562.0
2019-12-05 14:40:00,145.25,145.25,145.09,145.2,9973.0,145.25,145.25,145.09,145.2,9973.0
2019-12-05 14:50:00,145.17,145.4,144.88,145.05,15596.0,145.17,145.4,144.88,145.05,15596.0
2019-12-05 15:00:00,145.19,145.47,145.1,145.44,15481.0,145.19,145.47,145.1,145.44,15481.0
2019-12-05 15:10:00,145.41,145.72,145.4,145.58,52310.0,145.41,145.72,145.4,145.58,52310.0
2019-12-05 15:20:00,145.53,145.55,145.42,145.55,9707.0,145.53,145.55,145.42,145.55,9707.0
2019-12-05 15:30:00,145.55,145.88,145.51,145.83,64270.0,145.55,145.88,145.51,145.83,64270.0
2019-12-05 15:40:00,145.85,145.87,145.49,145.5,20363.0,145.85,145.87,145.49,145.5,20363.0
2019-12-05 15:50:00,145.51,145.7,145.17,145.39,93766.0,145.51,145.7,145.17,145.39,93766.0
2019-12-06 09:30:00,146.32,146.68,145.96,146.68,32221.0,146.32,146.68,145.96,146.68,32221.0
2019-12-06 09:40:00,146.64,147.49,146.64,147.3,45569.0,146.64,147.49,146.64,147.3,45569.0
2019-12-06 09:50:00,147.33,147.55,147.2,147.34,18805.0,147.33,147.55,147.2,147.34,18805.0
2019-12-06 10:00:00,147.34,148.14,147.32,148.14,15548.0,147.34,148.14,147.32,148.14,15548.0
2019-12-06 10:10:00,148.03,148.13,147.25,147.38,21158.0,148.03,148.13,147.25,147.38,21158.0
2019-12-06 10:20:00,147.41,147.85,147.33,147.85,13627.0,147.41,147.85,147.33,147.85,13627.0
2019-12-06 10:30:00,147.84,147.89,147.6,147.63,9483.0,147.84,147.89,147.6,147.63,9483.0
2019-12-06 10:40:00,147.75,147.83,147.67,147.83,6401.0,147.75,147.83,147.67,147.83,6401.0
2019-12-06 10:50:00,147.86,147.9,147.69,147.75,5562.0,147.86,147.9,147.69,147.75,5562.0
2019-12-06 11:00:00,147.76,147.97,147.74,147.83,9402.0,147.76,147.97,147.74,147.83,9402.0
2019-12-06 11:10:00,147.87,147.98,147.63,147.67,9883.0,147.87,147.98,147.63,147.67,9883.0
2019-12-06 11:20:00,147.68,148.03,147.65,148.0,8341.0,147.68,148.03,147.65,148.0,8341.0
2019-12-06 11:30:00,148.0,148.05,147.89,147.95,5000.0,148.0,148.05,147.89,147.95,5000.0
2019-12-06 11:40:00,147.99,148.11,147.97,148.04,10559.0,147.99,148.11,147.97,148.04,10559.0
2019-12-06 11:50:00,148.05,148.2,147.88,148.16,10207.0,148.05,148.2,147.88,148.16,10207.0
2019-12-06 12:00:00,148.13,148.17,147.99,148.07,5648.0,148.13,148.17,147.99,148.07,5648.0
2019-12-06 12:10:00,148.08,148.11,147.87,148.0,5543.0,148.08,148.11,147.87,148.0,5543.0
2019-12-06 12:20:00,148.0,148.15,147.97,148.13,29743.0,148.0,148.15,147.97,148.13,29743.0
2019-12-06 12:30:00,148.12,148.25,148.11,148.17,7882.0,148.12,148.25,148.11,148.17,7882.0
2019-12-06 12:40:00,148.18,148.35,148.18,148.24,4655.0,148.18,148.35,148.18,148.24,4655.0
2019-12-06 12:50:00,148.23,148.35,148.23,148.29,4561.0,148.23,148.35,148.23,148.29,4561.0
2019-12-06 13:00:00,148.28,148.41,148.25,148.38,6026.0,148.28,148.41,148.25,148.38,6026.0
2019-12-06 13:10:00,148.4,148.45,148.24,148.41,5228.0,148.4,148.45,148.24,148.41,5228.0
2019-12-06 13:20:00,148.4,148.53,148.39,148.52,10563.0,148.4,148.53,148.39,148.52,10563.0
2019-12-06 13:30:00,148.49,148.62,148.46,148.62,6272.0,148.49,148.62,148.46,148.62,6272.0
2019-12-06 13:40:00,148.58,148.74,148.53,148.66,13151.0,148.58,148.74,148.53,148.66,13151.0
2019-12-06 13:50:00,148.57,148.8,148.48,148.73,20714.0,148.57,148.8,148.48,148.73,20714.0
2019-12-06 14:00:00,148.71,148.9,148.56,148.7,20725.0,148.71,148.9,148.56,148.7,20725.0
2019-12-06 14:10:00,148.71,148.71,148.5,148.5,9585.0,148.71,148.71,148.5,148.5,9585.0
2019-12-06 14:20:00,148.44,148.48,148.17,148.23,9382.0,148.44,148.48,148.17,148.23,9382.0
2019-12-06 14:30:00,148.24,148.24,148.03,148.1,8340.0,148.24,148.24,148.03,148.1,8340.0
2019-12-06 14:40:00,148.09,148.13,148.02,148.05,6310.0,148.09,148.13,148.02,148.05,6310.0
2019-12-06 14:50:00,148.05,148.17,147.98,148.14,8099.0,148.05,148.17,147.98,148.14,8099.0
2019-12-06 15:00:00,148.16,148.2,148.12,148.14,5960.0,148.16,148.2,148.12,148.14,5960.0
2019-12-06 15:10:00,148.13,148.19,148.08,148.19,9220.0,148.13,148.19,148.08,148.19,9220.0
2019-12-06 15:20:00,148.18,148.31,148.18,148.29,9436.0,148.18,148.31,148.18,148.29,9436.0
2019-12-06 15:30:00,148.28,148.43,148.23,148.43,18565.0,148.28,148.43,148.23,148.43,18565.0
2019-12-06 15:40:00,148.41,148.51,148.36,148.41,28438.0,148.41,148.51,148.36,148.41,28438.0
2019-12-06 15:50:00,148.4,148.59,148.22,148.47,108141.0,148.4,148.59,148.22,148.47,108141.0
2019-12-09 09:30:00,148.23,148.94,148.09,148.53,12573.0,148.23,148.94,148.09,148.53,12573.0
2019-12-09 09:40:00,148.54,148.8,148.41,148.42,13604.0,148.54,148.8,148.41,148.42,13604.0
2019-12-09 09:50:00,148.43,148.79,148.43,148.62,11223.0,148.43,148.79,148.43,148.62,11223.0
2019-12-09 10:00:00,148.66,148.75,148.57,148.63,15865.0,148.66,148.75,148.57,148.63,15865.0
2019-12-09 10:10:00,148.62,148.69,148.47,148.47,36254.0,148.62,148.69,148.47,148.47,36254.0
2019-12-09 10:20:00,148.47,148.66,148.3,148.33,42106.0,148.47,148.66,148.3,148.33,42106.0
2019-12-09 10:30:00,148.2,148.21,147.49,147.58,28086.0,148.2,148.21,147.49,147.58,28086.0
2019-12-09 10:40:00,147.56,147.64,147.3,147.46,7399.0,147.56,147.64,147.3,147.46,7399.0
2019-12-09 10:50:00,147.41,147.93,147.41,147.91,13427.0,147.41,147.93,147.41,147.91,13427.0
2019-12-09 11:00:00,147.96,148.14,147.63,147.63,42571.0,147.96,148.14,147.63,147.63,42571.0
2019-12-09 11:10:00,147.64,147.78,147.43,147.78,9796.0,147.64,147.78,147.43,147.78,9796.0
2019-12-09 11:20:00,147.72,147.99,147.63,147.99,17470.0,147.72,147.99,147.63,147.99,17470.0
2019-12-09 11:30:00,148.01,148.02,147.78,147.86,29365.0,148.01,148.02,147.78,147.86,29365.0
2019-12-09 11:40:00,147.87,147.93,147.33,147.81,19871.0,147.87,147.93,147.33,147.81,19871.0
2019-12-09 11:50:00,147.82,147.91,147.13,147.74,79474.0,147.82,147.91,147.13,147.74,79474.0
2019-12-09 12:00:00,147.77,147.85,147.34,147.49,25995.0,147.77,147.85,147.34,147.49,25995.0
2019-12-09 12:10:00,147.51,147.73,147.51,147.57,5267.0,147.51,147.73,147.51,147.57,5267.0
2019-12-09 12:20:00,147.57,148.08,147.41,148.05,24485.0,147.57,148.08,147.41,148.05,24485.0
2019-12-09 12:30:00,148.05,148.34,147.87,148.0,31525.0,148.05,148.34,147.87,148.0,31525.0
2019-12-09 12:40:00,147.99,148.11,147.93,148.06,8869.0,147.99,148.11,147.93,148.06,8869.0
2019-12-09 12:50:00,148.02,148.06,147.55,147.72,11893.0,148.02,148.06,147.55,147.72,11893.0
2019-12-09 13:00:00,147.69,147.94,147.24,147.24,183349.0,147.69,147.94,147.24,147.24,183349.0
2019-12-09 13:10:00,147.25,147.28,146.87,146.87,11022.0,147.25,147.28,146.87,146.87,11022.0
2019-12-09 13:20:00,146.8,147.06,146.62,146.77,9389.0,146.8,147.06,146.62,146.77,9389.0
2019-12-09 13:30:00,146.77,146.97,146.71,146.77,8050.0,146.77,146.97,146.71,146.77,8050.0
2019-12-09 13:40:00,146.71,146.97,146.66,146.91,12446.0,146.71,146.97,146.66,146.91,12446.0
2019-12-09 13:50:00,146.91,147.23,146.9,147.19,18506.0,146.91,147.23,146.9,147.19,18506.0
2019-12-09 14:00:00,147.21,147.3,146.55,146.55,17125.0,147.21,147.3,146.55,146.55,17125.0
2019-12-09 14:10:00,146.5,146.8,146.46,146.68,8189.0,146.5,146.8,146.46,146.68,8189.0
2019-12-09 14:20:00,146.73,146.97,146.71,146.87,7516.0,146.73,146.97,146.71,146.87,7516.0
2019-12-09 14:30:00,146.81,147.06,146.81,146.99,6796.0,146.81,147.06,146.81,146.99,6796.0
2019-12-09 14:40:00,147.0,147.0,146.84,146.99,7290.0,147.0,147.0,146.84,146.99,7290.0
2019-12-09 14:50:00,146.93,146.94,146.77,146.77,6893.0,146.93,146.94,146.77,146.77,6893.0
2019-12-09 15:00:00,146.77,146.93,146.69,146.75,10318.0,146.77,146.93,146.69,146.75,10318.0
2019-12-09 15:10:00,146.77,147.03,146.77,146.88,11409.0,146.77,147.03,146.77,146.88,11409.0
2019-12-09 15:20:00,146.89,147.03,146.85,147.03,10007.0,146.89,147.03,146.85,147.03,10007.0
2019-12-09 15:30:00,147.01,147.03,146.41,146.43,22404.0,147.01,147.03,146.41,146.43,22404.0
2019-12-09 15:40:00,146.44,146.62,146.44,146.5,21644.0,146.44,146.62,146.44,146.5,21644.0
2019-12-09 15:50:00,146.49,146.59,146.28,146.44,85214.0,146.49,146.59,146.28,146.44,85214.0
2019-12-10 09:30:00,146.7,146.98,146.1,146.33,16487.0,146.7,146.98,146.1,146.33,16487.0
2019-12-10 09:40:00,146.35,146.35,145.77,145.8,4621.0,146.35,146.35,145.77,145.8,4621.0
2019-12-10 09:50:00,145.96,146.2,145.78,145.99,4480.0,145.96,146.2,145.78,145.99,4480.0
2019-12-10 10:00:00,146.01,146.26,145.8,146.18,7202.0,146.01,146.26,145.8,146.18,7202.0
2019-12-10 10:10:00,146.09,146.22,145.53,145.67,18763.0,146.09,146.22,145.53,145.67,18763.0
2019-12-10 10:20:00,145.67,146.23,145.67,146.17,6415.0,145.67,146.23,145.67,146.17,6415.0
2019-12-10 10:30:00,146.17,146.17,145.9,146.03,6701.0,146.17,146.17,145.9,146.03,6701.0
2019-12-10 10:40:00,146.06,146.06,145.64,145.75,5341.0,146.06,146.06,145.64,145.75,5341.0
2019-12-10 10:50:00,145.71,146.54,145.71,146.54,7251.0,145.71,146.54,145.71,146.54,7251.0
2019-12-10 11:00:00,146.56,146.66,145.89,146.3,15031.0,146.56,146.66,145.89,146.3,15031.0
2019-12-10 11:10:00,146.27,146.32,146.08,146.11,48282.0,146.27,146.32,146.08,146.11,48282.0
2019-12-10 11:20:00,146.13,146.22,145.77,145.86,44544.0,146.13,146.22,145.77,145.86,44544.0
2019-12-10 11:30:00,145.89,145.93,145.53,145.56,64800.0,145.89,145.93,145.53,145.56,64800.0
2019-12-10 11:40:00,145.52,145.7,145.39,145.44,182152.0,145.52,145.7,145.39,145.44,182152.0
2019-12-10 11:50:00,145.46,145.62,145.02,145.5,83544.0,145.46,145.62,145.02,145.5,83544.0
2019-12-10 12:00:00,145.52,145.78,145.47,145.69,17665.0,145.52,145.78,145.47,145.69,17665.0
2019-12-10 12:10:00,145.69,145.78,145.5,145.6,30727.0,145.69,145.78,145.5,145.6,30727.0
2019-12-10 12:20:00,145.63,145.7,145.39,145.5,19933.0,145.63,145.7,145.39,145.5,19933.0
2019-12-10 12:30:00,145.5,145.7,145.5,145.61,19800.0,145.5,145.7,145.5,145.61,19800.0
2019-12-10 12:40:00,145.59,145.65,145.48,145.48,24121.0,145.59,145.65,145.48,145.48,24121.0
2019-12-10 12:50:00,145.49,145.84,145.49,145.68,93448.0,145.49,145.84,145.49,145.68,93448.0
2019-12-10 13:00:00,145.68,145.71,145.46,145.57,39859.0,145.68,145.71,145.46,145.57,39859.0
2019-12-10 13:10:00,145.57,145.57,145.43,145.47,13673.0,145.57,145.57,145.43,145.47,13673.0
2019-12-10 13:20:00,145.48,145.62,145.47,145.55,11035.0,145.48,145.62,145.47,145.55,11035.0
2019-12-10 13:30:00,145.58,145.68,145.49,145.64,23346.0,145.58,145.68,145.49,145.64,23346.0
2019-12-10 13:40:00,145.68,145.99,145.59,145.75,28336.0,145.68,145.99,145.59,145.75,28336.0
2019-12-10 13:50:00,145.68,145.7,145.43,145.55,13800.0,145.68,145.7,145.43,145.55,13800.0
2019-12-10 14:00:00,145.58,145.58,145.36,145.54,11280.0,145.58,145.58,145.36,145.54,11280.0
2019-12-10 14:10:00,145.52,145.76,145.48,145.68,15110.0,145.52,145.76,145.48,145.68,15110.0
2019-12-10 14:20:00,145.66,145.8,145.56,145.74,16767.0,145.66,145.8,145.56,145.74,16767.0
2019-12-10 14:30:00,145.74,145.92,145.73,145.88,10205.0,145.74,145.92,145.73,145.88,10205.0
2019-12-10 14:40:00,145.89,146.08,145.87,146.03,14505.0,145.89,146.08,145.87,146.03,14505.0
2019-12-10 14:50:00,146.04,146.17,146.01,146.11,13386.0,146.04,146.17,146.01,146.11,13386.0
2019-12-10 15:00:00,146.13,146.18,145.86,145.95,14125.0,146.13,146.18,145.86,145.95,14125.0
2019-12-10 15:10:00,145.96,146.1,145.89,145.97,16387.0,145.96,146.1,145.89,145.97,16387.0
2019-12-10 15:20:00,146.0,146.02,145.94,145.98,13235.0,146.0,146.02,145.94,145.98,13235.0
2019-12-10 15:30:00,146.0,146.01,145.74,145.85,30809.0,146.0,146.01,145.74,145.85,30809.0
2019-12-10 15:40:00,145.83,146.05,145.8,146.04,33126.0,145.83,146.05,145.8,146.04,33126.0
2019-12-10 15:50:00,146.08,146.21,145.96,146.11,200571.0,146.08,146.21,145.96,146.11,200571.0
2019-12-11 09:30:00,146.29,146.29,145.76,145.89,12795.0,146.29,146.29,145.76,145.89,12795.0
2019-12-11 09:40:00,145.74,145.94,145.37,145.48,5837.0,145.74,145.94,145.37,145.48,5837.0
2019-12-11 09:50:00,145.47,145.5,144.83,145.18,16415.0,145.47,145.5,144.83,145.18,16415.0
2019-12-11 10:00:00,145.27,145.42,145.0,145.17,6402.0,145.27,145.42,145.0,145.17,6402.0
2019-12-11 10:10:00,145.17,145.43,145.11,145.36,13803.0,145.17,145.43,145.11,145.36,13803.0
2019-12-11 10:20:00,145.28,145.31,144.98,144.98,9453.0,145.28,145.31,144.98,144.98,9453.0
2019-12-11 10:30:00,144.9,144.9,144.42,144.42,11726.0,144.9,144.9,144.42,144.42,11726.0
2019-12-11 10:40:00,144.46,144.58,144.41,144.54,6206.0,144.46,144.58,144.41,144.54,6206.0
2019-12-11 10:50:00,144.5,144.56,144.17,144.3,11379.0,144.5,144.56,144.17,144.3,11379.0
2019-12-11 11:00:00,144.26,144.32,144.03,144.1,10263.0,144.26,144.32,144.03,144.1,10263.0
2019-12-11 11:10:00,144.12,144.28,144.09,144.22,13393.0,144.12,144.28,144.09,144.22,13393.0
2019-12-11 11:20:00,144.22,144.22,143.97,144.03,28654.0,144.22,144.22,143.97,144.03,28654.0
2019-12-11 11:30:00,144.02,144.31,143.99,144.31,19763.0,144.02,144.31,143.99,144.31,19763.0
2019-12-11 11:40:00,144.27,144.39,144.15,144.2,9798.0,144.27,144.39,144.15,144.2,9798.0
2019-12-11 11:50:00,144.18,144.26,144.13,144.17,9190.0,144.18,144.26,144.13,144.17,9190.0
2019-12-11 12:00:00,144.15,144.29,144.13,144.24,8643.0,144.15,144.29,144.13,144.24,8643.0
2019-12-11 12:10:00,144.21,144.24,144.11,144.14,14216.0,144.21,144.24,144.11,144.14,14216.0
2019-12-11 12:20:00,144.12,144.23,144.01,144.15,16063.0,144.12,144.23,144.01,144.15,16063.0
2019-12-11 12:30:00,144.15,144.31,144.15,144.22,19195.0,144.15,144.31,144.15,144.22,19195.0
2019-12-11 12:40:00,144.2,144.28,144.08,144.14,15279.0,144.2,144.28,144.08,144.14,15279.0
2019-12-11 12:50:00,144.14,144.2,144.08,144.17,10966.0,144.14,144.2,144.08,144.17,10966.0
2019-12-11 13:00:00,144.16,144.19,144.13,144.18,11512.0,144.16,144.19,144.13,144.18,11512.0
2019-12-11 13:10:00,144.18,144.18,144.06,144.17,11815.0,144.18,144.18,144.06,144.17,11815.0
2019-12-11 13:20:00,144.2,144.2,144.02,144.08,5542.0,144.2,144.2,144.02,144.08,5542.0
2019-12-11 13:30:00,144.11,144.11,143.87,143.92,7879.0,144.11,144.11,143.87,143.92,7879.0
2019-12-11 13:40:00,143.87,143.92,143.85,143.92,22797.0,143.87,143.92,143.85,143.92,22797.0
2019-12-11 13:50:00,143.92,144.2,143.91,144.18,22425.0,143.92,144.2,143.91,144.18,22425.0
2019-12-11 14:00:00,144.18,144.24,144.04,144.08,7177.0,144.18,144.24,144.04,144.08,7177.0
2019-12-11 14:10:00,144.05,144.08,143.96,144.06,14304.0,144.05,144.08,143.96,144.06,14304.0
2019-12-11 14:20:00,144.03,144.07,143.95,143.95,16489.0,144.03,144.07,143.95,143.95,16489.0
2019-12-11 14:30:00,143.97,144.05,143.91,143.99,14688.0,143.97,144.05,143.91,143.99,14688.0
2019-12-11 14:40:00,144.02,144.06,143.87,143.87,17213.0,144.02,144.06,143.87,143.87,17213.0
2019-12-11 14:50:00,143.9,144.04,143.78,143.88,30622.0,143.9,144.04,143.78,143.88,30622.0
2019-12-11 15:00:00,143.86,143.88,143.74,143.77,15391.0,143.86,143.88,143.74,143.77,15391.0
2019-12-11 15:10:00,143.77,143.78,143.52,143.61,18068.0,143.77,143.78,143.52,143.61,18068.0
2019-12-11 15:20:00,143.62,143.76,143.43,143.73,36782.0,143.62,143.76,143.43,143.73,36782.0
2019-12-11 15:30:00,143.75,143.92,143.7,143.73,20469.0,143.75,143.92,143.7,143.73,20469.0
2019-12-11 15:40:00,143.75,143.92,143.71,143.77,29132.0,143.75,143.92,143.71,143.77,29132.0
2019-12-11 15:50:00,143.76,143.96,143.64,143.81,169211.0,143.76,143.96,143.64,143.81,169211.0
2019-12-12 09:30:00,143.47,144.08,143.05,144.08,60182.0,143.47,144.08,143.05,144.08,60182.0
2019-12-12 09:40:00,143.99,144.1,143.79,144.06,10616.0,143.99,144.1,143.79,144.06,10616.0
2019-12-12 09:50:00,144.07,144.87,144.0,144.87,24158.0,144.07,144.87,144.0,144.87,24158.0
2019-12-12 10:00:00,144.9,145.6,144.66,145.49,23376.0,144.9,145.6,144.66,145.49,23376.0
2019-12-12 10:10:00,145.65,145.81,145.37,145.67,28357.0,145.65,145.81,145.37,145.67,28357.0
2019-12-12 10:20:00,145.62,146.04,144.98,144.98,42134.0,145.62,146.04,144.98,144.98,42134.0
2019-12-12 10:30:00,144.97,145.23,144.75,144.89,29522.0,144.97,145.23,144.75,144.89,29522.0
2019-12-12 10:40:00,144.86,144.9,144.38,144.54,24090.0,144.86,144.9,144.38,144.54,24090.0
2019-12-12 10:50:00,144.58,145.24,144.57,145.11,28921.0,144.58,145.24,144.57,145.11,28921.0
2019-12-12 11:00:00,145.14,145.26,144.73,144.94,21025.0,145.14,145.26,144.73,144.94,21025.0
2019-12-12 11:10:00,144.94,145.01,144.52,144.69,18777.0,144.94,145.01,144.52,144.69,18777.0
2019-12-12 11:20:00,144.69,144.69,144.2,144.32,9242.0,144.69,144.69,144.2,144.32,9242.0
2019-12-12 11:30:00,144.33,144.38,144.19,144.27,16955.0,144.33,144.38,144.19,144.27,16955.0
2019-12-12 11:40:00,144.28,144.39,144.05,144.17,10564.0,144.28,144.39,144.05,144.17,10564.0
2019-12-12 11:50:00,144.12,144.45,144.03,144.34,11039.0,144.12,144.45,144.03,144.34,11039.0
2019-12-12 12:00:00,144.35,144.46,144.16,144.44,7663.0,144.35,144.46,144.16,144.44,7663.0
2019-12-12 12:10:00,144.44,144.44,143.91,144.01,11463.0,144.44,144.44,143.91,144.01,11463.0
2019-12-12 12:20:00,143.99,144.2,143.97,144.15,27144.0,143.99,144.2,143.97,144.15,27144.0
2019-12-12 12:30:00,144.22,144.44,144.19,144.39,12977.0,144.22,144.44,144.19,144.39,12977.0
2019-12-12 12:40:00,144.39,144.49,144.24,144.49,10048.0,144.39,144.49,144.24,144.49,10048.0
2019-12-12 12:50:00,144.48,144.53,144.33,144.43,14718.0,144.48,144.53,144.33,144.43,14718.0
2019-12-12 13:00:00,144.43,144.81,144.43,144.74,6629.0,144.43,144.81,144.43,144.74,6629.0
2019-12-12 13:10:00,144.75,144.79,144.6,144.71,6963.0,144.75,144.79,144.6,144.71,6963.0
2019-12-12 13:20:00,144.72,144.73,144.53,144.64,9094.0,144.72,144.73,144.53,144.64,9094.0
2019-12-12 13:30:00,144.67,144.69,144.5,144.5,8927.0,144.67,144.69,144.5,144.5,8927.0
2019-12-12 13:40:00,144.5,144.54,144.22,144.46,8355.0,144.5,144.54,144.22,144.46,8355.0
2019-12-12 13:50:00,144.47,144.52,144.18,144.35,8756.0,144.47,144.52,144.18,144.35,8756.0
2019-12-12 14:00:00,144.35,144.4,144.24,144.33,11806.0,144.35,144.4,144.24,144.33,11806.0
2019-12-12 14:10:00,144.34,144.53,144.25,144.34,9256.0,144.34,144.53,144.25,144.34,9256.0
2019-12-12 14:20:00,144.38,144.45,144.34,144.45,12444.0,144.38,144.45,144.34,144.45,12444.0
2019-12-12 14:30:00,144.46,145.01,144.44,144.92,13266.0,144.46,145.01,144.44,144.92,13266.0
2019-12-12 14:40:00,144.9,145.02,144.69,144.81,7081.0,144.9,145.02,144.69,144.81,7081.0
2019-12-12 14:50:00,144.7,145.06,144.68,144.82,10517.0,144.7,145.06,144.68,144.82,10517.0
2019-12-12 15:00:00,144.93,145.05,144.84,145.01,11958.0,144.93,145.05,144.84,145.01,11958.0
2019-12-12 15:10:00,145.0,145.02,144.88,144.9,11098.0,145.0,145.02,144.88,144.9,11098.0
2019-12-12 15:20:00,144.92,144.94,144.73,144.89,19821.0,144.92,144.94,144.73,144.89,19821.0
2019-12-12 15:30:00,144.91,145.19,144.87,145.16,13505.0,144.91,145.19,144.87,145.16,13505.0
2019-12-12 15:40:00,145.16,145.37,145.12,145.34,21660.0,145.16,145.37,145.12,145.34,21660.0
2019-12-12 15:50:00,145.37,145.46,145.21,145.28,58957.0,145.37,145.46,145.21,145.28,58957.0
2019-12-13 09:30:00,145.26,146.04,145.17,145.88,12145.0,145.26,146.04,145.17,145.88,12145.0
2019-12-13 09:40:00,145.89,146.27,145.61,146.27,6316.0,145.89,146.27,145.61,146.27,6316.0
2019-12-13 09:50:00,146.45,146.78,146.14,146.35,14949.0,146.45,146.78,146.14,146.35,14949.0
2019-12-13 10:00:00,146.21,146.73,146.19,146.37,11265.0,146.21,146.73,146.19,146.37,11265.0
2019-12-13 10:10:00,146.44,146.63,146.17,146.41,9863.0,146.44,146.63,146.17,146.41,9863.0
2019-12-13 10:20:00,146.56,146.7,146.22,146.32,11558.0,146.56,146.7,146.22,146.32,11558.0
2019-12-13 10:30:00,146.24,146.3,145.77,145.92,12489.0,146.24,146.3,145.77,145.92,12489.0
2019-12-13 10:40:00,145.9,146.03,145.63,145.64,6226.0,145.9,146.03,145.63,145.64,6226.0
2019-12-13 10:50:00,145.69,145.69,145.15,145.15,10084.0,145.69,145.69,145.15,145.15,10084.0
2019-12-13 11:00:00,145.07,145.09,144.76,145.09,9146.0,145.07,145.09,144.76,145.09,9146.0
2019-12-13 11:10:00,145.08,145.25,144.9,144.9,5825.0,145.08,145.25,144.9,144.9,5825.0
2019-12-13 11:20:00,144.81,144.81,144.44,144.49,4283.0,144.81,144.81,144.44,144.49,4283.0
2019-12-13 11:30:00,144.58,145.15,144.58,145.07,10816.0,144.58,145.15,144.58,145.07,10816.0
2019-12-13 11:40:00,145.04,145.24,144.9,145.01,9424.0,145.04,145.24,144.9,145.01,9424.0
2019-12-13 11:50:00,145.07,145.23,144.93,145.0,5366.0,145.07,145.23,144.93,145.0,5366.0
2019-12-13 12:00:00,145.01,145.42,145.0,145.37,8310.0,145.01,145.42,145.0,145.37,8310.0
2019-12-13 12:10:00,145.34,145.51,145.16,145.3,9098.0,145.34,145.51,145.16,145.3,9098.0
2019-12-13 12:20:00,145.38,145.54,145.23,145.24,7615.0,145.38,145.54,145.23,145.24,7615.0
2019-12-13 12:30:00,145.26,145.26,144.89,145.12,10987.0,145.26,145.26,144.89,145.12,10987.0
2019-12-13 12:40:00,145.15,145.24,145.01,145.17,6908.0,145.15,145.24,145.01,145.17,6908.0
2019-12-13 12:50:00,145.15,145.17,144.97,145.17,4029.0,145.15,145.17,144.97,145.17,4029.0
2019-12-13 13:00:00,145.11,145.4,145.11,145.38,7411.0,145.11,145.4,145.11,145.38,7411.0
2019-12-13 13:10:00,145.42,145.42,145.12,145.12,6113.0,145.42,145.42,145.12,145.12,6113.0
2019-12-13 13:20:00,145.15,145.28,145.12,145.18,7976.0,145.15,145.28,145.12,145.18,7976.0
2019-12-13 13:30:00,145.21,145.32,144.97,145.0,4669.0,145.21,145.32,144.97,145.0,4669.0
2019-12-13 13:40:00,145.03,145.05,144.95,144.95,3465.0,145.03,145.05,144.95,144.95,3465.0
2019-12-13 13:50:00,144.98,145.06,144.73,144.92,13049.0,144.98,145.06,144.73,144.92,13049.0
2019-12-13 14:00:00,144.95,145.1,144.9,145.04,5613.0,144.95,145.1,144.9,145.04,5613.0
2019-12-13 14:10:00,145.03,145.07,144.77,144.78,12378.0,145.03,145.07,144.77,144.78,12378.0
2019-12-13 14:20:00,144.8,144.88,144.75,144.82,6466.0,144.8,144.88,144.75,144.82,6466.0
2019-12-13 14:30:00,144.82,144.86,144.61,144.66,10950.0,144.82,144.86,144.61,144.66,10950.0
2019-12-13 14:40:00,144.66,144.78,144.57,144.78,10717.0,144.66,144.78,144.57,144.78,10717.0
2019-12-13 14:50:00,144.78,144.94,144.61,144.72,16174.0,144.78,144.94,144.61,144.72,16174.0
2019-12-13 15:00:00,144.74,144.8,144.61,144.63,10395.0,144.74,144.8,144.61,144.63,10395.0
2019-12-13 15:10:00,144.61,144.73,144.61,144.62,13074.0,144.61,144.73,144.61,144.62,13074.0
2019-12-13 15:20:00,144.64,144.64,144.42,144.43,15058.0,144.64,144.64,144.42,144.43,15058.0
2019-12-13 15:30:00,144.43,144.69,144.43,144.65,21779.0,144.43,144.69,144.43,144.65,21779.0
2019-12-13 15:40:00,144.68,144.86,144.65,144.77,35986.0,144.68,144.86,144.65,144.77,35986.0
2019-12-13 15:50:00,144.79,145.0,144.72,144.83,77326.0,144.79,145.0,144.72,144.83,77326.0
2019-12-16 09:30:00,145.94,146.67,145.12,145.7,35609.0,145.94,146.67,145.12,145.7,35609.0
2019-12-16 09:40:00,145.75,145.79,145.17,145.68,12209.0,145.75,145.79,145.17,145.68,12209.0
2019-12-16 09:50:00,145.65,145.7,145.17,145.42,11969.0,145.65,145.7,145.17,145.42,11969.0
2019-12-16 10:00:00,145.38,146.14,145.38,146.14,12180.0,145.38,146.14,145.38,146.14,12180.0
2019-12-16 10:10:00,146.12,146.26,145.88,146.25,24972.0,146.12,146.26,145.88,146.25,24972.0
2019-12-16 10:20:00,146.25,146.26,145.65,145.65,15228.0,146.25,146.26,145.65,145.65,15228.0
2019-12-16 10:30:00,145.69,145.92,145.54,145.6,20050.0,145.69,145.92,145.54,145.6,20050.0
2019-12-16 10:40:00,145.58,146.01,145.53,145.93,40214.0,145.58,146.01,145.53,145.93,40214.0
2019-12-16 10:50:00,145.91,146.19,145.89,145.9,14940.0,145.91,146.19,145.89,145.9,14940.0
2019-12-16 11:00:00,145.89,145.95,145.73,145.81,19948.0,145.89,145.95,145.73,145.81,19948.0
2019-12-16 11:10:00,145.81,146.22,145.78,146.09,20797.0,145.81,146.22,145.78,146.09,20797.0
2019-12-16 11:20:00,146.13,146.27,146.05,146.18,13177.0,146.13,146.27,146.05,146.18,13177.0
2019-12-16 11:30:00,146.17,146.25,146.13,146.19,13651.0,146.17,146.25,146.13,146.19,13651.0
2019-12-16 11:40:00,146.2,146.22,145.99,146.03,15559.0,146.2,146.22,145.99,146.03,15559.0
2019-12-16 11:50:00,146.02,146.2,145.98,146.13,10087.0,146.02,146.2,145.98,146.13,10087.0
2019-12-16 12:00:00,146.15,146.17,146.02,146.09,12020.0,146.15,146.17,146.02,146.09,12020.0
2019-12-16 12:10:00,146.04,146.08,145.75,145.88,8226.0,146.04,146.08,145.75,145.88,8226.0
2019-12-16 12:20:00,145.93,146.14,145.93,146.13,8402.0,145.93,146.14,145.93,146.13,8402.0
2019-12-16 12:30:00,146.12,146.12,145.98,145.98,5825.0,146.12,146.12,145.98,145.98,5825.0
2019-12-16 12:40:00,146.03,146.11,145.95,145.99,4558.0,146.03,146.11,145.95,145.99,4558.0
2019-12-16 12:50:00,146.04,146.08,145.97,145.99,3330.0,146.04,146.08,145.97,145.99,3330.0
2019-12-16 13:00:00,145.99,146.08,145.83,146.08,6458.0,145.99,146.08,145.83,146.08,6458.0
2019-12-16 13:10:00,146.08,146.14,146.02,146.11,24955.0,146.08,146.14,146.02,146.11,24955.0
2019-12-16 13:20:00,146.06,146.39,146.04,146.39,47065.0,146.06,146.39,146.04,146.39,47065.0
2019-12-16 13:30:00,146.42,146.42,146.19,146.2,6093.0,146.42,146.42,146.19,146.2,6093.0
2019-12-16 13:40:00,146.18,146.35,146.12,146.35,2809.0,146.18,146.35,146.12,146.35,2809.0
2019-12-16 13:50:00,146.35,146.67,146.31,146.67,6093.0,146.35,146.67,146.31,146.67,6093.0
2019-12-16 14:00:00,146.62,146.67,146.47,146.5,6672.0,146.62,146.67,146.47,146.5,6672.0
2019-12-16 14:10:00,146.48,146.67,146.43,146.6,9358.0,146.48,146.67,146.43,146.6,9358.0
2019-12-16 14:20:00,146.61,146.66,146.56,146.66,15406.0,146.61,146.66,146.56,146.66,15406.0
2019-12-16 14:30:00,146.65,146.67,146.59,146.67,9746.0,146.65,146.67,146.59,146.67,9746.0
2019-12-16 14:40:00,146.68,146.93,146.67,146.93,10303.0,146.68,146.93,146.67,146.93,10303.0
2019-12-16 14:50:00,146.96,147.1,146.95,147.08,14696.0,146.96,147.1,146.95,147.08,14696.0
2019-12-16 15:00:00,147.07,147.14,146.98,147.05,14648.0,147.07,147.14,146.98,147.05,14648.0
2019-12-16 15:10:00,147.04,147.09,147.0,147.06,14523.0,147.04,147.09,147.0,147.06,14523.0
2019-12-16 15:20:00,147.06,147.09,146.78,146.78,15136.0,147.06,147.09,146.78,146.78,15136.0
2019-12-16 15:30:00,146.78,146.81,146.72,146.73,17062.0,146.78,146.81,146.72,146.73,17062.0
2019-12-16 15:40:00,146.72,146.82,146.64,146.7,23818.0,146.72,146.82,146.64,146.7,23818.0
2019-12-16 15:50:00,146.72,146.83,146.43,146.53,94372.0,146.72,146.83,146.43,146.53,94372.0
2019-12-17 09:30:00,147.05,147.05,145.76,145.76,18107.0,147.05,147.05,145.76,145.76,18107.0
2019-12-17 09:40:00,145.86,146.05,145.0,145.05,19063.0,145.86,146.05,145.0,145.05,19063.0
2019-12-17 09:50:00,145.06,145.22,144.9,145.12,39909.0,145.06,145.22,144.9,145.12,39909.0
2019-12-17 10:00:00,145.14,145.83,145.13,145.72,10320.0,145.14,145.83,145.13,145.72,10320.0
2019-12-17 10:10:00,145.71,146.43,145.71,146.31,8843.0,145.71,146.43,145.71,146.31,8843.0
2019-12-17 10:20:00,146.31,146.31,145.84,145.96,7952.0,146.31,146.31,145.84,145.96,7952.0
2019-12-17 10:30:00,146.01,146.35,145.98,146.13,9548.0,146.01,146.35,145.98,146.13,9548.0
2019-12-17 10:40:00,146.13,146.37,145.9,146.37,10542.0,146.13,146.37,145.9,146.37,10542.0
2019-12-17 10:50:00,146.32,146.42,146.22,146.31,9642.0,146.32,146.42,146.22,146.31,9642.0
2019-12-17 11:00:00,146.36,146.6,146.18,146.24,18071.0,146.36,146.6,146.18,146.24,18071.0
2019-12-17 11:10:00,146.27,146.5,146.12,146.5,7199.0,146.27,146.5,146.12,146.5,7199.0
2019-12-17 11:20:00,146.5,146.74,146.47,146.61,8457.0,146.5,146.74,146.47,146.61,8457.0
2019-12-17 11:30:00,146.61,146.8,146.46,146.71,7874.0,146.61,146.8,146.46,146.71,7874.0
2019-12-17 11:40:00,146.71,146.85,146.62,146.68,7452.0,146.71,146.85,146.62,146.68,7452.0
2019-12-17 11:50:00,146.7,146.81,146.63,146.7,6322.0,146.7,146.81,146.63,146.7,6322.0
2019-12-17 12:00:00,146.75,147.05,146.72,146.96,6750.0,146.75,147.05,146.72,146.96,6750.0
2019-12-17 12:10:00,146.97,147.03,146.9,146.98,6686.0,146.97,147.03,146.9,146.98,6686.0
2019-12-17 12:20:00,147.04,147.04,146.84,146.93,4554.0,147.04,147.04,146.84,146.93,4554.0
2019-12-17 12:30:00,146.95,147.09,146.91,147.06,3950.0,146.95,147.09,146.91,147.06,3950.0
2019-12-17 12:40:00,147.01,147.37,146.97,147.37,10870.0,147.01,147.37,146.97,147.37,10870.0
2019-12-17 12:50:00,147.38,147.51,147.29,147.45,7147.0,147.38,147.51,147.29,147.45,7147.0
2019-12-17 13:00:00,147.42,147.44,147.02,147.12,5762.0,147.42,147.44,147.02,147.12,5762.0
2019-12-17 13:10:00,147.12,147.21,147.07,147.16,5987.0,147.12,147.21,147.07,147.16,5987.0
2019-12-17 13:20:00,147.17,147.22,146.84,146.95,4600.0,147.17,147.22,146.84,146.95,4600.0
2019-12-17 13:30:00,146.94,147.12,146.94,147.05,6665.0,146.94,147.12,146.94,147.05,6665.0
2019-12-17 13:40:00,147.07,147.52,147.03,147.45,26536.0,147.07,147.52,147.03,147.45,26536.0
2019-12-17 13:50:00,147.43,147.74,147.42,147.68,16002.0,147.43,147.74,147.42,147.68,16002.0
2019-12-17 14:00:00,147.72,147.77,147.53,147.58,13805.0,147.72,147.77,147.53,147.58,13805.0
2019-12-17 14:10:00,147.56,147.66,147.52,147.62,11973.0,147.56,147.66,147.52,147.62,11973.0
2019-12-17 14:20:00,147.61,147.61,147.43,147.58,5890.0,147.61,147.61,147.43,147.58,5890.0
2019-12-17 14:30:00,147.56,147.7,147.56,147.7,5863.0,147.56,147.7,147.56,147.7,5863.0
2019-12-17 14:40:00,147.69,147.72,147.58,147.64,8484.0,147.69,147.72,147.58,147.64,8484.0
2019-12-17 14:50:00,147.63,147.66,147.44,147.63,11404.0,147.63,147.66,147.44,147.63,11404.0
2019-12-17 15:00:00,147.62,147.63,147.51,147.62,11255.0,147.62,147.63,147.51,147.62,11255.0
2019-12-17 15:10:00,147.64,147.64,147.54,147.61,7817.0,147.64,147.64,147.54,147.61,7817.0
2019-12-17 15:20:00,147.6,147.76,147.6,147.67,10763.0,147.6,147.76,147.6,147.67,10763.0
2019-12-17 15:30:00,147.7,147.71,147.59,147.66,18185.0,147.7,147.71,147.59,147.66,18185.0
2019-12-17 15:40:00,147.65,147.67,147.59,147.67,25382.0,147.65,147.67,147.59,147.67,25382.0
2019-12-17 15:50:00,147.68,148.09,147.68,147.96,182876.0,147.68,148.09,147.68,147.96,182876.0
2019-12-18 09:30:00,148.05,148.32,147.15,147.48,14046.0,148.05,148.32,147.15,147.48,14046.0
2019-12-18 09:40:00,147.52,147.71,147.14,147.27,28225.0,147.52,147.71,147.14,147.27,28225.0
2019-12-18 09:50:00,147.26,147.26,146.79,146.8,18765.0,147.26,147.26,146.79,146.8,18765.0
2019-12-18 10:00:00,146.81,146.81,146.45,146.56,12005.0,146.81,146.81,146.45,146.56,12005.0
2019-12-18 10:10:00,146.46,146.75,146.27,146.69,16202.0,146.46,146.75,146.27,146.69,16202.0
2019-12-18 10:20:00,146.66,146.66,146.07,146.07,9665.0,146.66,146.66,146.07,146.07,9665.0
2019-12-18 10:30:00,146.01,146.48,145.97,146.43,17467.0,146.01,146.48,145.97,146.43,17467.0
2019-12-18 10:40:00,146.44,146.45,145.98,146.04,12540.0,146.44,146.45,145.98,146.04,12540.0
2019-12-18 10:50:00,146.11,146.41,146.11,146.23,10635.0,146.11,146.41,146.11,146.23,10635.0
2019-12-18 11:00:00,146.26,146.39,146.1,146.21,25245.0,146.26,146.39,146.1,146.21,25245.0
2019-12-18 11:10:00,146.21,146.61,146.2,146.55,17853.0,146.21,146.61,146.2,146.55,17853.0
2019-12-18 11:20:00,146.53,146.56,146.35,146.55,9114.0,146.53,146.56,146.35,146.55,9114.0
2019-12-18 11:30:00,146.47,146.52,146.24,146.4,13965.0,146.47,146.52,146.24,146.4,13965.0
2019-12-18 11:40:00,146.38,146.45,146.02,146.02,10757.0,146.38,146.45,146.02,146.02,10757.0
2019-12-18 11:50:00,145.99,146.11,145.8,145.87,14888.0,145.99,146.11,145.8,145.87,14888.0
2019-12-18 12:00:00,145.86,146.35,145.85,146.34,9562.0,145.86,146.35,145.85,146.34,9562.0
2019-12-18 12:10:00,146.33,146.36,146.17,146.32,11127.0,146.33,146.36,146.17,146.32,11127.0
2019-12-18 12:20:00,146.34,146.38,145.93,145.93,12436.0,146.34,146.38,145.93,145.93,12436.0
2019-12-18 12:30:00,145.9,146.12,145.84,146.06,16944.0,145.9,146.12,145.84,146.06,16944.0
2019-12-18 12:40:00,146.06,146.3,145.97,146.24,11273.0,146.06,146.3,145.97,146.24,11273.0
2019-12-18 12:50:00,146.24,146.41,146.11,146.17,9872.0,146.24,146.41,146.11,146.17,9872.0
2019-12-18 13:00:00,146.1,146.33,146.09,146.25,9802.0,146.1,146.33,146.09,146.25,9802.0
2019-12-18 13:10:00,146.27,146.29,145.88,145.95,16494.0,146.27,146.29,145.88,145.95,16494.0
2019-12-18 13:20:00,145.99,146.27,145.95,146.24,20401.0,145.99,146.27,145.95,146.24,20401.0
2019-12-18 13:30:00,146.24,146.52,146.21,146.5,13283.0,146.24,146.52,146.21,146.5,13283.0
2019-12-18 13:40:00,146.46,146.57,146.28,146.57,20274.0,146.46,146.57,146.28,146.57,20274.0
2019-12-18 13:50:00,146.6,146.7,146.46,146.57,14226.0,146.6,146.7,146.46,146.57,14226.0
2019-12-18 14:00:00,146.59,146.93,146.44,146.8,28928.0,146.59,146.93,146.44,146.8,28928.0
2019-12-18 14:10:00,146.84,147.0,146.72,146.91,18262.0,146.84,147.0,146.72,146.91,18262.0
2019-12-18 14:20:00,146.91,146.91,146.59,146.68,15846.0,146.91,146.91,146.59,146.68,15846.0
2019-12-18 14:30:00,146.68,146.81,146.68,146.75,19335.0,146.68,146.81,146.68,146.75,19335.0
2019-12-18 14:40:00,146.75,146.8,146.7,146.77,16330.0,146.75,146.8,146.7,146.77,16330.0
2019-12-18 14:50:00,146.78,146.91,146.67,146.91,15834.0,146.78,146.91,146.67,146.91,15834.0
2019-12-18 15:00:00,146.89,146.91,146.7,146.88,21886.0,146.89,146.91,146.7,146.88,21886.0
2019-12-18 15:10:00,146.88,147.11,146.88,147.11,22624.0,146.88,147.11,146.88,147.11,22624.0
2019-12-18 15:20:00,147.12,147.19,146.95,146.98,15325.0,147.12,147.19,146.95,146.98,15325.0
2019-12-18 15:30:00,146.94,147.09,146.9,147.06,29385.0,146.94,147.09,146.9,147.06,29385.0
2019-12-18 15:40:00,147.04,147.17,146.73,146.81,49978.0,147.04,147.17,146.73,146.81,49978.0
2019-12-18 15:50:00,146.8,147.17,146.76,147.17,118966.0,146.8,147.17,146.76,147.17,118966.0
2019-12-19 09:30:00,147.09,147.51,146.56,146.77,41527.0,147.09,147.51,146.56,146.77,41527.0
2019-12-19 09:40:00,146.79,147.8,146.68,147.33,86055.0,146.79,147.8,146.68,147.33,86055.0
2019-12-19 09:50:00,147.47,148.27,147.38,147.99,59599.0,147.47,148.27,147.38,147.99,59599.0
2019-12-19 10:00:00,148.02,148.14,147.09,147.16,14416.0,148.02,148.14,147.09,147.16,14416.0
2019-12-19 10:10:00,147.15,147.72,147.07,147.28,21044.0,147.15,147.72,147.07,147.28,21044.0
2019-12-19 10:20:00,147.3,147.53,147.04,147.53,12768.0,147.3,147.53,147.04,147.53,12768.0
2019-12-19 10:30:00,147.44,147.45,147.11,147.2,6931.0,147.44,147.45,147.11,147.2,6931.0
2019-12-19 10:40:00,147.16,147.34,147.14,147.32,9549.0,147.16,147.34,147.14,147.32,9549.0
2019-12-19 10:50:00,147.32,147.38,147.0,147.0,11772.0,147.32,147.38,147.0,147.0,11772.0
2019-12-19 11:00:00,146.95,147.04,146.75,146.92,10075.0,146.95,147.04,146.75,146.92,10075.0
2019-12-19 11:10:00,146.94,146.94,146.48,146.77,9699.0,146.94,146.94,146.48,146.77,9699.0
2019-12-19 11:20:00,146.88,147.19,146.7,147.05,47337.0,146.88,147.19,146.7,147.05,47337.0
2019-12-19 11:30:00,147.05,147.55,147.05,147.55,11334.0,147.05,147.55,147.05,147.55,11334.0
2019-12-19 11:40:00,147.55,147.69,147.37,147.58,22683.0,147.55,147.69,147.37,147.58,22683.0
2019-12-19 11:50:00,147.57,147.63,147.42,147.61,14879.0,147.57,147.63,147.42,147.61,14879.0
2019-12-19 12:00:00,147.64,147.95,147.63,147.9,31453.0,147.64,147.95,147.63,147.9,31453.0
2019-12-19 12:10:00,147.87,148.1,147.87,148.1,35631.0,147.87,148.1,147.87,148.1,35631.0
2019-12-19 12:20:00,148.17,148.2,147.81,148.01,9794.0,148.17,148.2,147.81,148.01,9794.0
2019-12-19 12:30:00,147.97,148.01,147.83,147.87,7217.0,147.97,148.01,147.83,147.87,7217.0
2019-12-19 12:40:00,147.83,147.97,147.81,147.93,10682.0,147.83,147.97,147.81,147.93,10682.0
2019-12-19 12:50:00,147.91,148.12,147.86,148.12,19724.0,147.91,148.12,147.86,148.12,19724.0
2019-12-19 13:00:00,148.13,148.47,148.13,148.47,16411.0,148.13,148.47,148.13,148.47,16411.0
2019-12-19 13:10:00,148.49,148.89,148.49,148.89,6627.0,148.49,148.89,148.49,148.89,6627.0
2019-12-19 13:20:00,148.9,149.05,148.86,148.99,11847.0,148.9,149.05,148.86,148.99,11847.0
2019-12-19 13:30:00,149.06,149.49,149.04,149.48,15243.0,149.06,149.49,149.04,149.48,15243.0
2019-12-19 13:40:00,149.5,149.62,149.38,149.62,11194.0,149.5,149.62,149.38,149.62,11194.0
2019-12-19 13:50:00,149.57,149.75,149.56,149.72,9285.0,149.57,149.75,149.56,149.72,9285.0
2019-12-19 14:00:00,149.71,149.8,149.54,149.64,18161.0,149.71,149.8,149.54,149.64,18161.0
2019-12-19 14:10:00,149.7,149.74,149.62,149.62,12337.0,149.7,149.74,149.62,149.62,12337.0
2019-12-19 14:20:00,149.67,149.78,149.67,149.75,10294.0,149.67,149.78,149.67,149.75,10294.0
2019-12-19 14:30:00,149.74,149.81,149.68,149.68,15571.0,149.74,149.81,149.68,149.68,15571.0
2019-12-19 14:40:00,149.67,149.78,149.62,149.76,11482.0,149.67,149.78,149.62,149.76,11482.0
2019-12-19 14:50:00,149.75,149.76,149.63,149.63,12039.0,149.75,149.76,149.63,149.63,12039.0
2019-12-19 15:00:00,149.65,149.75,149.59,149.73,16592.0,149.65,149.75,149.59,149.73,16592.0
2019-12-19 15:10:00,149.74,149.75,149.45,149.47,13693.0,149.74,149.75,149.45,149.47,13693.0
2019-12-19 15:20:00,149.48,149.51,149.34,149.37,13507.0,149.48,149.51,149.34,149.37,13507.0
2019-12-19 15:30:00,149.37,149.45,149.33,149.39,33838.0,149.37,149.45,149.33,149.39,33838.0
2019-12-19 15:40:00,149.39,149.47,149.3,149.3,39807.0,149.39,149.47,149.3,149.3,39807.0
2019-12-19 15:50:00,149.3,149.76,149.24,149.64,138500.0,149.3,149.76,149.24,149.64,138500.0
2019-12-20 09:30:00,150.86,151.25,150.0,151.25,202231.0,150.86,151.25,150.0,151.25,202231.0
2019-12-20 09:40:00,151.38,151.59,150.57,151.41,29155.0,151.38,151.59,150.57,151.41,29155.0
2019-12-20 09:50:00,151.52,151.9,151.3,151.9,53423.0,151.52,151.9,151.3,151.9,53423.0
2019-12-20 10:00:00,151.93,152.68,151.81,152.49,41037.0,151.93,152.68,151.81,152.49,41037.0
2019-12-20 10:10:00,152.45,152.71,151.45,151.75,41771.0,152.45,152.71,151.45,151.75,41771.0
2019-12-20 10:20:00,151.78,152.44,151.7,152.29,28075.0,151.78,152.44,151.7,152.29,28075.0
2019-12-20 10:30:00,152.29,152.37,152.22,152.34,46264.0,152.29,152.37,152.22,152.34,46264.0
2019-12-20 10:40:00,152.34,153.09,152.34,153.09,40203.0,152.34,153.09,152.34,153.09,40203.0
2019-12-20 10:50:00,153.11,153.16,152.68,153.12,31875.0,153.11,153.16,152.68,153.12,31875.0
2019-12-20 11:00:00,153.11,153.33,152.72,152.94,29327.0,153.11,153.33,152.72,152.94,29327.0
2019-12-20 11:10:00,152.89,153.49,152.74,153.29,24735.0,152.89,153.49,152.74,153.29,24735.0
2019-12-20 11:20:00,153.33,153.34,152.68,152.79,11642.0,153.33,153.34,152.68,152.79,11642.0
2019-12-20 11:30:00,152.89,153.01,152.52,152.83,10165.0,152.89,153.01,152.52,152.83,10165.0
2019-12-20 11:40:00,152.88,153.24,152.88,153.24,18901.0,152.88,153.24,152.88,153.24,18901.0
2019-12-20 11:50:00,153.27,153.42,153.16,153.39,20678.0,153.27,153.42,153.16,153.39,20678.0
2019-12-20 12:00:00,153.4,153.54,153.08,153.22,20232.0,153.4,153.54,153.08,153.22,20232.0
2019-12-20 12:10:00,153.26,153.51,153.18,153.31,12766.0,153.26,153.51,153.18,153.31,12766.0
2019-12-20 12:20:00,153.32,153.51,153.19,153.42,14556.0,153.32,153.51,153.19,153.42,14556.0
2019-12-20 12:30:00,153.42,153.65,153.4,153.52,25285.0,153.42,153.65,153.4,153.52,25285.0
2019-12-20 12:40:00,153.53,153.82,153.5,153.7,12645.0,153.53,153.82,153.5,153.7,12645.0
2019-12-20 12:50:00,153.69,153.97,153.62,153.79,15098.0,153.69,153.97,153.62,153.79,15098.0
2019-12-20 13:00:00,153.77,153.92,153.74,153.85,11487.0,153.77,153.92,153.74,153.85,11487.0
2019-12-20 13:10:00,153.84,154.42,153.78,154.31,44921.0,153.84,154.42,153.78,154.31,44921.0
2019-12-20 13:20:00,154.31,154.45,154.09,154.37,30185.0,154.31,154.45,154.09,154.37,30185.0
2019-12-20 13:30:00,154.38,154.41,154.15,154.34,24549.0,154.38,154.41,154.15,154.34,24549.0
2019-12-20 13:40:00,154.34,154.48,154.32,154.47,23850.0,154.34,154.48,154.32,154.47,23850.0
2019-12-20 13:50:00,154.45,154.45,154.19,154.21,22005.0,154.45,154.45,154.19,154.21,22005.0
2019-12-20 14:00:00,154.22,154.3,154.07,154.27,14419.0,154.22,154.3,154.07,154.27,14419.0
2019-12-20 14:10:00,154.29,154.55,154.24,154.55,16295.0,154.29,154.55,154.24,154.55,16295.0
2019-12-20 14:20:00,154.53,154.77,154.44,154.73,19164.0,154.53,154.77,154.44,154.73,19164.0
2019-12-20 14:30:00,154.69,154.77,154.39,154.62,29349.0,154.69,154.77,154.39,154.62,29349.0
2019-12-20 14:40:00,154.62,154.68,154.58,154.67,22447.0,154.62,154.68,154.58,154.67,22447.0
2019-12-20 14:50:00,154.68,154.84,154.66,154.66,32532.0,154.68,154.84,154.66,154.66,32532.0
2019-12-20 15:00:00,154.69,154.7,154.35,154.47,28796.0,154.69,154.7,154.35,154.47,28796.0
2019-12-20 15:10:00,154.49,154.52,154.39,154.51,30740.0,154.49,154.52,154.39,154.51,30740.0
2019-12-20 15:20:00,154.51,154.79,154.49,154.73,43893.0,154.51,154.79,154.49,154.73,43893.0
2019-12-20 15:30:00,154.73,155.34,154.71,155.1,112379.0,154.73,155.34,154.71,155.1,112379.0
2019-12-20 15:40:00,155.11,155.27,155.09,155.19,96150.0,155.11,155.27,155.09,155.19,96150.0
2019-12-20 15:50:00,155.22,156.08,155.19,155.94,334449.0,155.22,156.08,155.19,155.94,334449.0
2019-12-23 09:30:00,156.0,156.03,155.0,155.94,22266.0,156.0,156.03,155.0,155.94,22266.0
2019-12-23 09:40:00,155.95,156.43,155.25,155.25,11168.0,155.95,156.43,155.25,155.25,11168.0
2019-12-23 09:50:00,155.39,155.58,154.69,154.93,32366.0,155.39,155.58,154.69,154.93,32366.0
2019-12-23 10:00:00,154.93,155.05,154.88,154.92,13702.0,154.93,155.05,154.88,154.92,13702.0
2019-12-23 10:10:00,154.95,155.13,154.73,154.93,28026.0,154.95,155.13,154.73,154.93,28026.0
2019-12-23 10:20:00,154.98,155.02,154.4,154.5,11403.0,154.98,155.02,154.4,154.5,11403.0
2019-12-23 10:30:00,154.54,155.34,154.54,155.34,15293.0,154.54,155.34,154.54,155.34,15293.0
2019-12-23 10:40:00,155.23,155.37,154.97,155.23,22865.0,155.23,155.37,154.97,155.23,22865.0
2019-12-23 10:50:00,155.18,155.58,155.18,155.53,9514.0,155.18,155.58,155.18,155.53,9514.0
2019-12-23 11:00:00,155.52,155.78,155.47,155.5,11306.0,155.52,155.78,155.47,155.5,11306.0
2019-12-23 11:10:00,155.48,155.53,155.36,155.49,7437.0,155.48,155.53,155.36,155.49,7437.0
2019-12-23 11:20:00,155.51,155.61,155.17,155.54,10832.0,155.51,155.61,155.17,155.54,10832.0
2019-12-23 11:30:00,155.52,155.58,155.44,155.51,7607.0,155.52,155.58,155.44,155.51,7607.0
2019-12-23 11:40:00,155.52,155.57,155.36,155.52,9649.0,155.52,155.57,155.36,155.52,9649.0
2019-12-23 11:50:00,155.5,155.59,153.24,153.74,122992.0,155.5,155.59,153.24,153.74,122992.0
2019-12-23 12:00:00,153.78,154.1,153.49,154.1,24810.0,153.78,154.1,153.49,154.1,24810.0
2019-12-23 12:10:00,154.1,154.14,153.83,154.03,15820.0,154.1,154.14,153.83,154.03,15820.0
2019-12-23 12:20:00,154.03,154.12,153.92,153.92,12537.0,154.03,154.12,153.92,153.92,12537.0
2019-12-23 12:30:00,153.87,154.0,153.76,153.83,16295.0,153.87,154.0,153.76,153.83,16295.0
2019-12-23 12:40:00,153.71,153.9,153.67,153.8,20553.0,153.71,153.9,153.67,153.8,20553.0
2019-12-23 12:50:00,153.82,154.0,153.82,153.88,11395.0,153.82,154.0,153.82,153.88,11395.0
2019-12-23 13:00:00,153.87,154.0,153.71,153.71,11454.0,153.87,154.0,153.71,153.71,11454.0
2019-12-23 13:10:00,153.76,153.93,153.66,153.89,15989.0,153.76,153.93,153.66,153.89,15989.0
2019-12-23 13:20:00,153.89,153.91,153.69,153.81,8191.0,153.89,153.91,153.69,153.81,8191.0
2019-12-23 13:30:00,153.84,153.85,153.67,153.75,21052.0,153.84,153.85,153.67,153.75,21052.0
2019-12-23 13:40:00,153.75,153.81,153.51,153.51,15892.0,153.75,153.81,153.51,153.51,15892.0
2019-12-23 13:50:00,153.49,153.65,153.46,153.64,10183.0,153.49,153.65,153.46,153.64,10183.0
2019-12-23 14:00:00,153.62,153.94,153.62,153.88,8772.0,153.62,153.94,153.62,153.88,8772.0
2019-12-23 14:10:00,153.85,153.93,153.69,153.93,11953.0,153.85,153.93,153.69,153.93,11953.0
2019-12-23 14:20:00,153.93,154.43,153.93,154.41,14463.0,153.93,154.43,153.93,154.41,14463.0
2019-12-23 14:30:00,154.41,154.66,154.38,154.58,17467.0,154.41,154.66,154.38,154.58,17467.0
2019-12-23 14:40:00,154.55,154.8,154.55,154.8,13494.0,154.55,154.8,154.55,154.8,13494.0
2019-12-23 14:50:00,154.79,154.79,154.48,154.56,12750.0,154.79,154.79,154.48,154.56,12750.0
2019-12-23 15:00:00,154.56,154.65,154.26,154.58,20490.0,154.56,154.65,154.26,154.58,20490.0
2019-12-23 15:10:00,154.61,154.81,154.56,154.59,22565.0,154.61,154.81,154.56,154.59,22565.0
2019-12-23 15:20:00,154.61,154.92,154.61,154.89,18256.0,154.61,154.92,154.61,154.89,18256.0
2019-12-23 15:30:00,154.89,155.03,154.86,154.96,55672.0,154.89,155.03,154.86,154.96,55672.0
2019-12-23 15:40:00,154.95,155.1,154.94,155.1,46214.0,154.95,155.1,154.94,155.1,46214.0
2019-12-23 15:50:00,155.06,155.18,154.88,154.91,108186.0,155.06,155.18,154.88,154.91,108186.0
2019-12-24 09:30:00,155.03,155.12,154.04,154.28,11092.0,155.03,155.12,154.04,154.28,11092.0
2019-12-24 09:40:00,154.27,154.97,154.25,154.91,6607.0,154.27,154.97,154.25,154.91,6607.0
2019-12-24 09:50:00,154.68,154.87,154.32,154.68,17015.0,154.68,154.87,154.32,154.68,17015.0
2019-12-24 10:00:00,154.68,154.8,154.5,154.5,4437.0,154.68,154.8,154.5,154.5,4437.0
2019-12-24 10:10:00,154.49,154.76,154.3,154.66,16114.0,154.49,154.76,154.3,154.66,16114.0
2019-12-24 10:20:00,154.63,154.65,154.19,154.19,4255.0,154.63,154.65,154.19,154.19,4255.0
2019-12-24 10:30:00,154.25,154.47,154.25,154.39,5498.0,154.25,154.47,154.25,154.39,5498.0
2019-12-24 10:40:00,154.4,154.48,154.26,154.27,3987.0,154.4,154.48,154.26,154.27,3987.0
2019-12-24 10:50:00,154.21,154.44,154.2,154.36,6066.0,154.21,154.44,154.2,154.36,6066.0
2019-12-24 11:00:00,154.36,154.45,154.25,154.34,4101.0,154.36,154.45,154.25,154.34,4101.0
2019-12-24 11:10:00,154.3,154.38,154.15,154.15,5864.0,154.3,154.38,154.15,154.15,5864.0
2019-12-24 11:20:00,154.15,154.42,154.15,154.34,5416.0,154.15,154.42,154.15,154.34,5416.0
2019-12-24 11:30:00,154.35,154.44,154.2,154.2,10727.0,154.35,154.44,154.2,154.2,10727.0
2019-12-24 11:40:00,154.21,154.52,154.21,154.5,8301.0,154.21,154.52,154.21,154.5,8301.0
2019-12-24 11:50:00,154.49,154.8,154.47,154.69,7652.0,154.49,154.8,154.47,154.69,7652.0
2019-12-24 12:00:00,154.7,154.81,154.7,154.74,3236.0,154.7,154.81,154.7,154.74,3236.0
2019-12-24 12:10:00,154.75,154.75,154.55,154.58,4497.0,154.75,154.75,154.55,154.58,4497.0
2019-12-24 12:20:00,154.6,154.72,154.54,154.63,10531.0,154.6,154.72,154.54,154.63,10531.0
2019-12-24 12:30:00,154.63,154.81,154.62,154.78,11309.0,154.63,154.81,154.62,154.78,11309.0
2019-12-24 12:40:00,154.77,154.86,154.73,154.86,9730.0,154.77,154.86,154.73,154.86,9730.0
2019-12-24 12:50:00,154.83,154.84,154.57,154.72,67036.0,154.83,154.84,154.57,154.72,67036.0
2019-12-26 09:30:00,155.0,155.0,154.22,154.35,9810.0,155.0,155.0,154.22,154.35,9810.0
2019-12-26 09:40:00,154.38,154.72,154.29,154.46,5460.0,154.38,154.72,154.29,154.46,5460.0
2019-12-26 09:50:00,154.34,154.83,154.33,154.83,15372.0,154.34,154.83,154.33,154.83,15372.0
2019-12-26 10:00:00,154.82,154.82,154.4,154.4,6193.0,154.82,154.82,154.4,154.4,6193.0
2019-12-26 10:10:00,154.4,154.4,154.18,154.31,2300.0,154.4,154.4,154.18,154.31,2300.0
2019-12-26 10:20:00,154.29,154.93,154.28,154.86,20226.0,154.29,154.93,154.28,154.86,20226.0
2019-12-26 10:30:00,154.82,154.83,154.64,154.82,5000.0,154.82,154.83,154.64,154.82,5000.0
2019-12-26 10:40:00,154.78,154.98,154.78,154.87,7678.0,154.78,154.98,154.78,154.87,7678.0
2019-12-26 10:50:00,154.85,154.85,154.39,154.42,82964.0,154.85,154.85,154.39,154.42,82964.0
2019-12-26 11:00:00,154.41,154.46,154.22,154.37,3610.0,154.41,154.46,154.22,154.37,3610.0
2019-12-26 11:10:00,154.35,154.41,154.06,154.14,3383.0,154.35,154.41,154.06,154.14,3383.0
2019-12-26 11:20:00,154.15,154.18,153.97,154.07,4606.0,154.15,154.18,153.97,154.07,4606.0
2019-12-26 11:30:00,154.1,154.17,154.04,154.17,2493.0,154.1,154.17,154.04,154.17,2493.0
2019-12-26 11:40:00,154.17,154.26,153.93,154.02,4045.0,154.17,154.26,153.93,154.02,4045.0
2019-12-26 11:50:00,154.01,154.21,153.98,154.19,5423.0,154.01,154.21,153.98,154.19,5423.0
2019-12-26 12:00:00,154.19,154.23,154.07,154.14,5712.0,154.19,154.23,154.07,154.14,5712.0
2019-12-26 12:10:00,154.15,154.15,153.98,154.1,7203.0,154.15,154.15,153.98,154.1,7203.0
2019-12-26 12:20:00,154.1,154.22,154.04,154.16,6992.0,154.1,154.22,154.04,154.16,6992.0
2019-12-26 12:30:00,154.17,154.2,154.08,154.11,5853.0,154.17,154.2,154.08,154.11,5853.0
2019-12-26 12:40:00,154.11,154.24,154.11,154.22,9424.0,154.11,154.24,154.11,154.22,9424.0
2019-12-26 12:50:00,154.23,154.23,153.91,154.1,25783.0,154.23,154.23,153.91,154.1,25783.0
2019-12-26 13:00:00,154.14,154.17,154.04,154.09,3699.0,154.14,154.17,154.04,154.09,3699.0
2019-12-26 13:10:00,154.1,154.45,154.1,154.41,5898.0,154.1,154.45,154.1,154.41,5898.0
2019-12-26 13:20:00,154.37,154.39,154.24,154.26,5443.0,154.37,154.39,154.24,154.26,5443.0
2019-12-26 13:30:00,154.26,154.43,154.21,154.26,9627.0,154.26,154.43,154.21,154.26,9627.0
2019-12-26 13:40:00,154.26,154.28,154.15,154.15,2326.0,154.26,154.28,154.15,154.15,2326.0
2019-12-26 13:50:00,154.11,154.11,153.91,153.92,5001.0,154.11,154.11,153.91,153.92,5001.0
2019-12-26 14:00:00,153.91,153.91,153.77,153.79,6541.0,153.91,153.91,153.77,153.79,6541.0
2019-12-26 14:10:00,153.76,153.76,153.62,153.65,8065.0,153.76,153.76,153.62,153.65,8065.0
2019-12-26 14:20:00,153.65,153.65,153.45,153.65,8750.0,153.65,153.65,153.45,153.65,8750.0
2019-12-26 14:30:00,153.65,153.68,153.51,153.6,4158.0,153.65,153.68,153.51,153.6,4158.0
2019-12-26 14:40:00,153.53,153.7,153.49,153.63,4864.0,153.53,153.7,153.49,153.63,4864.0
2019-12-26 14:50:00,153.59,153.69,153.59,153.62,4323.0,153.59,153.69,153.59,153.62,4323.0
2019-12-26 15:00:00,153.59,153.59,153.49,153.51,5567.0,153.59,153.59,153.49,153.51,5567.0
2019-12-26 15:10:00,153.52,153.61,153.52,153.55,4400.0,153.52,153.61,153.52,153.55,4400.0
2019-12-26 15:20:00,153.56,153.63,153.55,153.6,8349.0,153.56,153.63,153.55,153.6,8349.0
2019-12-26 15:30:00,153.62,153.62,153.45,153.55,13612.0,153.62,153.62,153.45,153.55,13612.0
2019-12-26 15:40:00,153.54,153.92,153.49,153.71,18965.0,153.54,153.92,153.49,153.71,18965.0
2019-12-26 15:50:00,153.71,154.15,153.62,154.09,101978.0,153.71,154.15,153.62,154.09,101978.0
2019-12-27 09:30:00,154.65,154.82,154.3,154.3,10934.0,154.65,154.82,154.3,154.3,10934.0
2019-12-27 09:40:00,154.34,154.82,154.34,154.74,11363.0,154.34,154.82,154.34,154.74,11363.0
2019-12-27 09:50:00,154.68,154.68,154.35,154.52,11681.0,154.68,154.68,154.35,154.52,11681.0
2019-12-27 10:00:00,154.47,154.82,154.34,154.67,17869.0,154.47,154.82,154.34,154.67,17869.0
2019-12-27 10:10:00,154.66,154.82,154.63,154.82,9197.0,154.66,154.82,154.63,154.82,9197.0
2019-12-27 10:20:00,154.82,154.85,154.62,154.7,11435.0,154.82,154.85,154.62,154.7,11435.0
2019-12-27 10:30:00,154.65,154.87,154.63,154.86,16919.0,154.65,154.87,154.63,154.86,16919.0
2019-12-27 10:40:00,154.82,154.85,154.71,154.71,5203.0,154.82,154.85,154.71,154.71,5203.0
2019-12-27 10:50:00,154.7,154.74,154.43,154.48,7477.0,154.7,154.74,154.43,154.48,7477.0
2019-12-27 11:00:00,154.49,154.51,154.27,154.29,8417.0,154.49,154.51,154.27,154.29,8417.0
2019-12-27 11:10:00,154.28,154.41,154.28,154.41,8078.0,154.28,154.41,154.28,154.41,8078.0
2019-12-27 11:20:00,154.43,154.61,154.43,154.5,10520.0,154.43,154.61,154.43,154.5,10520.0
2019-12-27 11:30:00,154.5,154.62,154.46,154.62,10002.0,154.5,154.62,154.46,154.62,10002.0
2019-12-27 11:40:00,154.64,154.83,154.54,154.62,11545.0,154.64,154.83,154.54,154.62,11545.0
2019-12-27 11:50:00,154.58,154.61,154.38,154.38,5852.0,154.58,154.61,154.38,154.38,5852.0
2019-12-27 12:00:00,154.38,154.41,154.26,154.26,9453.0,154.38,154.41,154.26,154.26,9453.0
2019-12-27 12:10:00,154.26,154.49,154.25,154.47,9311.0,154.26,154.49,154.25,154.47,9311.0
2019-12-27 12:20:00,154.45,154.63,154.34,154.37,14068.0,154.45,154.63,154.34,154.37,14068.0
2019-12-27 12:30:00,154.35,154.57,154.35,154.56,5549.0,154.35,154.57,154.35,154.56,5549.0
2019-12-27 12:40:00,154.55,154.59,154.52,154.55,4682.0,154.55,154.59,154.52,154.55,4682.0
2019-12-27 12:50:00,154.57,154.73,154.55,154.69,9679.0,154.57,154.73,154.55,154.69,9679.0
2019-12-27 13:00:00,154.7,154.73,154.59,154.65,8073.0,154.7,154.73,154.59,154.65,8073.0
2019-12-27 13:10:00,154.65,154.68,154.6,154.6,6650.0,154.65,154.68,154.6,154.6,6650.0
2019-12-27 13:20:00,154.59,154.7,154.59,154.59,5901.0,154.59,154.7,154.59,154.59,5901.0
2019-12-27 13:30:00,154.61,154.7,154.57,154.7,10631.0,154.61,154.7,154.57,154.7,10631.0
2019-12-27 13:40:00,154.71,154.81,154.7,154.71,7344.0,154.71,154.81,154.7,154.71,7344.0
2019-12-27 13:50:00,154.69,154.79,154.67,154.77,8022.0,154.69,154.79,154.67,154.77,8022.0
2019-12-27 14:00:00,154.79,154.93,154.79,154.9,7134.0,154.79,154.93,154.79,154.9,7134.0
2019-12-27 14:10:00,154.88,154.88,154.83,154.84,8759.0,154.88,154.88,154.83,154.84,8759.0
2019-12-27 14:20:00,154.84,154.9,154.82,154.9,9702.0,154.84,154.9,154.82,154.9,9702.0
2019-12-27 14:30:00,154.95,154.99,154.89,154.95,7092.0,154.95,154.99,154.89,154.95,7092.0
2019-12-27 14:40:00,154.95,155.11,154.92,155.07,10122.0,154.95,155.11,154.92,155.07,10122.0
2019-12-27 14:50:00,155.06,155.16,155.03,155.13,10222.0,155.06,155.16,155.03,155.13,10222.0
2019-12-27 15:00:00,155.13,155.17,155.08,155.1,14708.0,155.13,155.17,155.08,155.1,14708.0
2019-12-27 15:10:00,155.1,155.18,155.04,155.04,13196.0,155.1,155.18,155.04,155.04,13196.0
2019-12-27 15:20:00,155.0,155.01,154.92,154.93,11473.0,155.0,155.01,154.92,154.93,11473.0
2019-12-27 15:30:00,154.94,155.0,154.69,154.7,21909.0,154.94,155.0,154.69,154.7,21909.0
2019-12-27 15:40:00,154.7,154.74,154.48,154.49,30524.0,154.7,154.74,154.48,154.49,30524.0
2019-12-27 15:50:00,154.48,154.65,154.32,154.47,75653.0,154.48,154.65,154.32,154.47,75653.0
2019-12-30 09:30:00,154.47,154.51,153.17,153.17,11534.0,154.47,154.51,153.17,153.17,11534.0
2019-12-30 09:40:00,153.26,153.26,152.53,152.72,16164.0,153.26,153.26,152.53,152.72,16164.0
2019-12-30 09:50:00,152.67,153.17,152.48,153.17,5650.0,152.67,153.17,152.48,153.17,5650.0
2019-12-30 10:00:00,153.27,153.27,152.79,153.09,6804.0,153.27,153.27,152.79,153.09,6804.0
2019-12-30 10:10:00,152.96,152.96,152.21,152.3,3999.0,152.96,152.96,152.21,152.3,3999.0
2019-12-30 10:20:00,152.31,152.48,152.23,152.32,4776.0,152.31,152.48,152.23,152.32,4776.0
2019-12-30 10:30:00,152.24,152.72,152.23,152.72,3610.0,152.24,152.72,152.23,152.72,3610.0
2019-12-30 10:40:00,152.78,152.79,152.59,152.63,27361.0,152.78,152.79,152.59,152.63,27361.0
2019-12-30 10:50:00,152.55,152.91,152.39,152.91,7678.0,152.55,152.91,152.39,152.91,7678.0
2019-12-30 11:00:00,153.04,153.17,152.89,153.03,9914.0,153.04,153.17,152.89,153.03,9914.0
2019-12-30 11:10:00,153.1,153.68,153.1,153.68,7653.0,153.1,153.68,153.1,153.68,7653.0
2019-12-30 11:20:00,153.75,153.8,153.28,153.3,10618.0,153.75,153.8,153.28,153.3,10618.0
2019-12-30 11:30:00,153.25,153.62,153.16,153.58,9354.0,153.25,153.62,153.16,153.58,9354.0
2019-12-30 11:40:00,153.63,153.94,153.55,153.72,10183.0,153.63,153.94,153.55,153.72,10183.0
2019-12-30 11:50:00,153.72,153.72,153.4,153.45,16809.0,153.72,153.72,153.4,153.45,16809.0
2019-12-30 12:00:00,153.46,153.48,153.16,153.22,35318.0,153.46,153.48,153.16,153.22,35318.0
2019-12-30 12:10:00,153.26,153.72,153.25,153.58,20706.0,153.26,153.72,153.25,153.58,20706.0
2019-12-30 12:20:00,153.53,153.74,153.52,153.7,5735.0,153.53,153.74,153.52,153.7,5735.0
2019-12-30 12:30:00,153.65,153.75,153.46,153.75,7295.0,153.65,153.75,153.46,153.75,7295.0
2019-12-30 12:40:00,153.7,154.1,153.68,154.06,7433.0,153.7,154.1,153.68,154.06,7433.0
2019-12-30 12:50:00,154.09,154.33,153.76,153.84,18936.0,154.09,154.33,153.76,153.84,18936.0
2019-12-30 13:00:00,153.79,153.91,153.58,153.61,5103.0,153.79,153.91,153.58,153.61,5103.0
2019-12-30 13:10:00,153.56,153.69,153.49,153.61,5639.0,153.56,153.69,153.49,153.61,5639.0
2019-12-30 13:20:00,153.59,153.67,153.54,153.56,6391.0,153.59,153.67,153.54,153.56,6391.0
2019-12-30 13:30:00,153.53,153.6,153.45,153.56,7992.0,153.53,153.6,153.45,153.56,7992.0
2019-12-30 13:40:00,153.57,153.71,153.56,153.64,6706.0,153.57,153.71,153.56,153.64,6706.0
2019-12-30 13:50:00,153.68,153.71,153.54,153.58,6700.0,153.68,153.71,153.54,153.58,6700.0
2019-12-30 14:00:00,153.55,153.6,153.43,153.58,6804.0,153.55,153.6,153.43,153.58,6804.0
2019-12-30 14:10:00,153.6,153.89,153.53,153.89,8949.0,153.6,153.89,153.53,153.89,8949.0
2019-12-30 14:20:00,153.86,153.92,153.76,153.8,17648.0,153.86,153.92,153.76,153.8,17648.0
2019-12-30 14:30:00,153.79,153.81,153.39,153.4,11582.0,153.79,153.81,153.39,153.4,11582.0
2019-12-30 14:40:00,153.4,153.45,153.23,153.27,10906.0,153.4,153.45,153.23,153.27,10906.0
2019-12-30 14:50:00,153.24,153.53,153.23,153.39,13194.0,153.24,153.53,153.23,153.39,13194.0
2019-12-30 15:00:00,153.37,153.58,153.36,153.43,7229.0,153.37,153.58,153.36,153.43,7229.0
2019-12-30 15:10:00,153.42,153.5,153.32,153.45,9013.0,153.42,153.5,153.32,153.45,9013.0
2019-12-30 15:20:00,153.47,153.5,153.24,153.24,8559.0,153.47,153.5,153.24,153.24,8559.0
2019-12-30 15:30:00,153.25,153.34,153.14,153.3,23032.0,153.25,153.34,153.14,153.3,23032.0
2019-12-30 15:40:00,153.31,153.4,153.2,153.31,19310.0,153.31,153.4,153.2,153.31,19310.0
2019-12-30 15:50:00,153.26,153.56,153.25,153.47,49379.0,153.26,153.56,153.25,153.47,49379.0
2019-12-31 09:30:00,153.31,154.09,153.06,154.09,6464.0,153.31,154.09,153.06,154.09,6464.0
2019-12-31 09:40:00,154.02,154.24,153.82,154.1,5849.0,154.02,154.24,153.82,154.1,5849.0
2019-12-31 09:50:00,154.07,154.36,153.96,154.36,7555.0,154.07,154.36,153.96,154.36,7555.0
2019-12-31 10:00:00,154.32,154.32,153.85,154.04,13352.0,154.32,154.32,153.85,154.04,13352.0
2019-12-31 10:10:00,154.04,154.19,153.87,154.0,9778.0,154.04,154.19,153.87,154.0,9778.0
2019-12-31 10:20:00,153.96,154.06,153.86,153.96,8419.0,153.96,154.06,153.86,153.96,8419.0
2019-12-31 10:30:00,153.9,154.12,153.88,154.12,9337.0,153.9,154.12,153.88,154.12,9337.0
2019-12-31 10:40:00,154.11,154.43,153.96,154.43,8291.0,154.11,154.43,153.96,154.43,8291.0
2019-12-31 10:50:00,154.39,154.39,153.86,153.92,18918.0,154.39,154.39,153.86,153.92,18918.0
2019-12-31 11:00:00,154.0,154.05,153.87,153.96,5055.0,154.0,154.05,153.87,153.96,5055.0
2019-12-31 11:10:00,153.87,153.91,153.52,153.69,7078.0,153.87,153.91,153.52,153.69,7078.0
2019-12-31 11:20:00,153.78,153.92,153.68,153.73,4827.0,153.78,153.92,153.68,153.73,4827.0
2019-12-31 11:30:00,153.71,153.78,153.55,153.69,11085.0,153.71,153.78,153.55,153.69,11085.0
2019-12-31 11:40:00,153.69,154.25,153.69,154.2,12731.0,153.69,154.25,153.69,154.2,12731.0
2019-12-31 11:50:00,154.25,154.37,154.11,154.22,9430.0,154.25,154.37,154.11,154.22,9430.0
2019-12-31 12:00:00,154.17,154.18,153.96,154.01,5876.0,154.17,154.18,153.96,154.01,5876.0
2019-12-31 12:10:00,154.06,154.09,153.88,153.88,8358.0,154.06,154.09,153.88,153.88,8358.0
2019-12-31 12:20:00,153.91,154.12,153.84,154.12,9525.0,153.91,154.12,153.84,154.12,9525.0
2019-12-31 12:30:00,154.21,154.3,154.11,154.13,4568.0,154.21,154.3,154.11,154.13,4568.0
2019-12-31 12:40:00,154.11,154.23,154.02,154.14,8730.0,154.11,154.23,154.02,154.14,8730.0
2019-12-31 12:50:00,154.12,154.19,153.97,154.17,6145.0,154.12,154.19,153.97,154.17,6145.0
2019-12-31 13:00:00,154.19,154.3,154.18,154.29,5028.0,154.19,154.3,154.18,154.29,5028.0
2019-12-31 13:10:00,154.28,154.29,154.15,154.18,4025.0,154.28,154.29,154.15,154.18,4025.0
2019-12-31 13:20:00,154.21,154.26,154.12,154.2,7843.0,154.21,154.26,154.12,154.2,7843.0
2019-12-31 13:30:00,154.24,154.24,154.15,154.21,3317.0,154.24,154.24,154.15,154.21,3317.0
2019-12-31 13:40:00,154.23,154.31,154.19,154.3,2852.0,154.23,154.31,154.19,154.3,2852.0
2019-12-31 13:50:00,154.25,154.31,154.22,154.28,4556.0,154.25,154.31,154.22,154.28,4556.0
2019-12-31 14:00:00,154.25,154.3,154.15,154.3,6256.0,154.25,154.3,154.15,154.3,6256.0
2019-12-31 14:10:00,154.22,154.3,154.21,154.28,5190.0,154.22,154.3,154.21,154.28,5190.0
2019-12-31 14:20:00,154.3,154.43,154.28,154.41,5436.0,154.3,154.43,154.28,154.41,5436.0
2019-12-31 14:30:00,154.44,154.44,154.36,154.38,4297.0,154.44,154.44,154.36,154.38,4297.0
2019-12-31 14:40:00,154.4,154.43,154.23,154.23,6552.0,154.4,154.43,154.23,154.23,6552.0
2019-12-31 14:50:00,154.23,154.25,154.13,154.23,6002.0,154.23,154.25,154.13,154.23,6002.0
2019-12-31 15:00:00,154.23,154.33,154.19,154.27,6464.0,154.23,154.33,154.19,154.27,6464.0
2019-12-31 15:10:00,154.28,154.33,154.12,154.31,18670.0,154.28,154.33,154.12,154.31,18670.0
2019-12-31 15:20:00,154.31,154.44,154.31,154.44,17737.0,154.31,154.44,154.31,154.44,17737.0
2019-12-31 15:30:00,154.47,154.68,154.45,154.49,14676.0,154.47,154.68,154.45,154.49,14676.0
2019-12-31 15:40:00,154.49,154.53,154.45,154.5,25133.0,154.49,154.53,154.45,154.5,25133.0
2019-12-31 15:50:00,154.5,154.62,154.31,154.45,82443.0,154.5,154.62,154.31,154.45,82443.0
2020-01-02 09:30:00,155.23,155.23,154.28,154.58,88926.0,155.23,155.23,154.28,154.58,88926.0
2020-01-02 09:40:00,154.44,154.45,153.59,153.76,14790.0,154.44,154.45,153.59,153.76,14790.0
2020-01-02 09:50:00,153.84,154.05,153.57,154.03,11575.0,153.84,154.05,153.57,154.03,11575.0
2020-01-02 10:00:00,154.11,154.31,153.97,154.1,13152.0,154.11,154.31,153.97,154.1,13152.0
2020-01-02 10:10:00,154.01,154.08,153.76,153.8,23830.0,154.01,154.08,153.76,153.8,23830.0
2020-01-02 10:20:00,153.83,154.17,153.61,154.17,11411.0,153.83,154.17,153.61,154.17,11411.0
2020-01-02 10:30:00,154.21,154.22,154.0,154.02,3637.0,154.21,154.22,154.0,154.02,3637.0
2020-01-02 10:40:00,154.06,154.09,153.97,154.05,16254.0,154.06,154.09,153.97,154.05,16254.0
2020-01-02 10:50:00,154.07,154.47,153.98,154.47,8781.0,154.07,154.47,153.98,154.47,8781.0
2020-01-02 11:00:00,154.46,154.46,154.18,154.39,3786.0,154.46,154.46,154.18,154.39,3786.0
2020-01-02 11:10:00,154.36,154.75,154.25,154.64,14228.0,154.36,154.75,154.25,154.64,14228.0
2020-01-02 11:20:00,154.63,154.71,154.38,154.38,6483.0,154.63,154.71,154.38,154.38,6483.0
2020-01-02 11:30:00,154.44,154.44,153.89,154.18,11093.0,154.44,154.44,153.89,154.18,11093.0
2020-01-02 11:40:00,154.15,154.8,154.1,154.65,59897.0,154.15,154.8,154.1,154.65,59897.0
2020-01-02 11:50:00,154.58,155.17,154.52,154.84,13094.0,154.58,155.17,154.52,154.84,13094.0
2020-01-02 12:00:00,154.83,155.3,154.72,155.28,31084.0,154.83,155.3,154.72,155.28,31084.0
2020-01-02 12:10:00,155.29,155.32,155.07,155.21,8222.0,155.29,155.32,155.07,155.21,8222.0
2020-01-02 12:20:00,155.2,155.44,155.17,155.39,7531.0,155.2,155.44,155.17,155.39,7531.0
2020-01-02 12:30:00,155.36,155.49,155.24,155.48,11320.0,155.36,155.49,155.24,155.48,11320.0
2020-01-02 12:40:00,155.49,155.63,155.4,155.4,8936.0,155.49,155.63,155.4,155.4,8936.0
2020-01-02 12:50:00,155.4,155.63,155.4,155.6,11224.0,155.4,155.63,155.4,155.6,11224.0
2020-01-02 13:00:00,155.59,155.6,155.23,155.24,5621.0,155.59,155.6,155.23,155.24,5621.0
2020-01-02 13:10:00,155.26,155.5,155.25,155.31,9447.0,155.26,155.5,155.25,155.31,9447.0
2020-01-02 13:20:00,155.28,155.54,155.28,155.54,7742.0,155.28,155.54,155.28,155.54,7742.0
2020-01-02 13:30:00,155.52,155.54,155.42,155.53,7179.0,155.52,155.54,155.42,155.53,7179.0
2020-01-02 13:40:00,155.58,155.58,155.34,155.54,7639.0,155.58,155.58,155.34,155.54,7639.0
2020-01-02 13:50:00,155.57,155.77,155.53,155.77,11271.0,155.57,155.77,155.53,155.77,11271.0
2020-01-02 14:00:00,155.77,155.94,155.77,155.87,11879.0,155.77,155.94,155.77,155.87,11879.0
2020-01-02 14:10:00,155.89,156.28,155.89,156.18,19279.0,155.89,156.28,155.89,156.18,19279.0
2020-01-02 14:20:00,156.19,156.33,156.11,156.26,16320.0,156.19,156.33,156.11,156.26,16320.0
2020-01-02 14:30:00,156.25,156.37,156.19,156.2,15318.0,156.25,156.37,156.19,156.2,15318.0
2020-01-02 14:40:00,156.19,156.44,156.11,156.34,20553.0,156.19,156.44,156.11,156.34,20553.0
2020-01-02 14:50:00,156.35,156.55,156.34,156.4,16638.0,156.35,156.55,156.34,156.4,16638.0
2020-01-02 15:00:00,156.43,156.46,156.02,156.03,18249.0,156.43,156.46,156.02,156.03,18249.0
2020-01-02 15:10:00,156.01,156.24,155.98,156.04,12984.0,156.01,156.24,155.98,156.04,12984.0
2020-01-02 15:20:00,156.03,156.1,155.84,155.86,17430.0,156.03,156.1,155.84,155.86,17430.0
2020-01-02 15:30:00,155.86,156.25,155.84,156.09,26757.0,155.86,156.25,155.84,156.09,26757.0
2020-01-02 15:40:00,156.1,156.33,156.01,156.26,41731.0,156.1,156.33,156.01,156.26,41731.0
2020-01-02 15:50:00,156.31,156.73,156.29,156.48,140575.0,156.31,156.73,156.29,156.48,140575.0
2020-01-03 09:30:00,153.97,154.54,153.73,154.18,16503.0,153.97,154.54,153.73,154.18,16503.0
2020-01-03 09:40:00,154.27,154.58,153.97,154.17,31480.0,154.27,154.58,153.97,154.17,31480.0
2020-01-03 09:50:00,154.21,154.72,154.17,154.67,7808.0,154.21,154.72,154.17,154.67,7808.0
2020-01-03 10:00:00,154.57,154.65,154.16,154.59,10792.0,154.57,154.65,154.16,154.59,10792.0
2020-01-03 10:10:00,154.56,154.73,154.5,154.5,8071.0,154.56,154.73,154.5,154.5,8071.0
2020-01-03 10:20:00,154.44,154.78,154.39,154.78,7353.0,154.44,154.78,154.39,154.78,7353.0
2020-01-03 10:30:00,154.7,154.79,154.57,154.76,7377.0,154.7,154.79,154.57,154.76,7377.0
2020-01-03 10:40:00,154.82,154.95,154.48,154.53,6181.0,154.82,154.95,154.48,154.53,6181.0
2020-01-03 10:50:00,154.51,154.58,154.37,154.53,10561.0,154.51,154.58,154.37,154.53,10561.0
2020-01-03 11:00:00,154.49,154.49,154.16,154.16,30556.0,154.49,154.49,154.16,154.16,30556.0
2020-01-03 11:10:00,154.18,154.32,153.94,154.25,22574.0,154.18,154.32,153.94,154.25,22574.0
2020-01-03 11:20:00,154.21,154.39,154.11,154.14,6250.0,154.21,154.39,154.11,154.14,6250.0
2020-01-03 11:30:00,154.2,154.43,154.2,154.41,6438.0,154.2,154.43,154.2,154.41,6438.0
2020-01-03 11:40:00,154.36,154.48,154.21,154.21,6537.0,154.36,154.48,154.21,154.21,6537.0
2020-01-03 11:50:00,154.19,154.4,154.19,154.23,6712.0,154.19,154.4,154.19,154.23,6712.0
2020-01-03 12:00:00,154.27,154.5,154.27,154.45,8742.0,154.27,154.5,154.27,154.45,8742.0
2020-01-03 12:10:00,154.43,154.59,154.4,154.48,7411.0,154.43,154.59,154.4,154.48,7411.0
2020-01-03 12:20:00,154.48,154.54,154.26,154.42,8393.0,154.48,154.54,154.26,154.42,8393.0
2020-01-03 12:30:00,154.42,154.73,154.38,154.71,6229.0,154.42,154.73,154.38,154.71,6229.0
2020-01-03 12:40:00,154.71,154.73,154.54,154.69,5085.0,154.71,154.73,154.54,154.69,5085.0
2020-01-03 12:50:00,154.74,154.77,154.53,154.54,6229.0,154.74,154.77,154.53,154.54,6229.0
2020-01-03 13:00:00,154.57,154.75,154.57,154.71,3964.0,154.57,154.75,154.57,154.71,3964.0
2020-01-03 13:10:00,154.68,154.72,154.44,154.44,4501.0,154.68,154.72,154.44,154.44,4501.0
2020-01-03 13:20:00,154.37,154.6,154.37,154.58,4000.0,154.37,154.6,154.37,154.58,4000.0
2020-01-03 13:30:00,154.6,154.62,154.13,154.41,14130.0,154.6,154.62,154.13,154.41,14130.0
2020-01-03 13:40:00,154.46,154.54,154.37,154.42,5430.0,154.46,154.54,154.37,154.42,5430.0
2020-01-03 13:50:00,154.39,154.41,154.13,154.21,7235.0,154.39,154.41,154.13,154.21,7235.0
2020-01-03 14:00:00,154.21,154.31,153.99,154.09,11190.0,154.21,154.31,153.99,154.09,11190.0
2020-01-03 14:10:00,154.05,154.29,154.03,154.21,10649.0,154.05,154.29,154.03,154.21,10649.0
2020-01-03 14:20:00,154.22,154.23,154.09,154.2,5301.0,154.22,154.23,154.09,154.2,5301.0
2020-01-03 14:30:00,154.2,154.2,153.98,154.16,10784.0,154.2,154.2,153.98,154.16,10784.0
2020-01-03 14:40:00,154.14,154.19,154.05,154.08,9799.0,154.14,154.19,154.05,154.08,9799.0
2020-01-03 14:50:00,154.09,154.34,154.09,154.31,8913.0,154.09,154.34,154.09,154.31,8913.0
2020-01-03 15:00:00,154.34,154.68,154.34,154.65,10092.0,154.34,154.68,154.34,154.65,10092.0
2020-01-03 15:10:00,154.6,154.68,154.43,154.53,16182.0,154.6,154.68,154.43,154.53,16182.0
2020-01-03 15:20:00,154.53,154.54,154.37,154.41,9931.0,154.53,154.54,154.37,154.41,9931.0
2020-01-03 15:30:00,154.37,154.37,154.16,154.23,18107.0,154.37,154.37,154.16,154.23,18107.0
2020-01-03 15:40:00,154.22,154.47,154.18,154.43,27812.0,154.22,154.47,154.18,154.43,27812.0
2020-01-03 15:50:00,154.44,154.6,154.12,154.17,135891.0,154.44,154.6,154.12,154.17,135891.0
2020-01-06 09:30:00,153.12,153.16,152.17,152.42,14771.0,153.12,153.16,152.17,152.42,14771.0
2020-01-06 09:40:00,152.53,153.52,152.47,153.34,9280.0,152.53,153.52,152.47,153.34,9280.0
2020-01-06 09:50:00,153.41,153.62,153.22,153.41,24039.0,153.41,153.62,153.22,153.41,24039.0
2020-01-06 10:00:00,153.3,153.41,153.01,153.23,16447.0,153.3,153.41,153.01,153.23,16447.0
2020-01-06 10:10:00,153.2,153.35,153.14,153.21,14513.0,153.2,153.35,153.14,153.21,14513.0
2020-01-06 10:20:00,153.21,153.37,153.01,153.06,15933.0,153.21,153.37,153.01,153.06,15933.0
2020-01-06 10:30:00,153.07,153.19,152.94,152.94,10900.0,153.07,153.19,152.94,152.94,10900.0
2020-01-06 10:40:00,152.92,153.2,152.87,153.07,9467.0,152.92,153.2,152.87,153.07,9467.0
2020-01-06 10:50:00,153.04,153.11,152.82,152.89,3168.0,153.04,153.11,152.82,152.89,3168.0
2020-01-06 11:00:00,152.91,152.96,152.84,152.94,18682.0,152.91,152.96,152.84,152.94,18682.0
2020-01-06 11:10:00,152.91,152.97,152.64,152.68,10319.0,152.91,152.97,152.64,152.68,10319.0
2020-01-06 11:20:00,152.64,152.76,152.44,152.76,6233.0,152.64,152.76,152.44,152.76,6233.0
2020-01-06 11:30:00,152.83,152.86,152.63,152.79,12835.0,152.83,152.86,152.63,152.79,12835.0
2020-01-06 11:40:00,152.81,153.08,152.76,152.81,13190.0,152.81,153.08,152.76,152.81,13190.0
2020-01-06 11:50:00,152.76,152.87,152.69,152.79,6164.0,152.76,152.87,152.69,152.79,6164.0
2020-01-06 12:00:00,152.75,152.87,152.73,152.85,7945.0,152.75,152.87,152.73,152.85,7945.0
2020-01-06 12:10:00,152.83,152.85,152.71,152.8,10642.0,152.83,152.85,152.71,152.8,10642.0
2020-01-06 12:20:00,152.82,152.97,152.78,152.86,17347.0,152.82,152.97,152.78,152.86,17347.0
2020-01-06 12:30:00,152.85,152.87,152.76,152.8,13243.0,152.85,152.87,152.76,152.8,13243.0
2020-01-06 12:40:00,152.8,153.18,152.79,153.18,57459.0,152.8,153.18,152.79,153.18,57459.0
2020-01-06 12:50:00,153.24,153.5,153.24,153.49,4098.0,153.24,153.5,153.24,153.49,4098.0
2020-01-06 13:00:00,153.45,154.0,153.45,154.0,8265.0,153.45,154.0,153.45,154.0,8265.0
2020-01-06 13:10:00,154.09,154.18,154.02,154.03,3760.0,154.09,154.18,154.02,154.03,3760.0
2020-01-06 13:20:00,154.05,154.05,153.94,153.97,3994.0,154.05,154.05,153.94,153.97,3994.0
2020-01-06 13:30:00,154.0,154.26,153.93,154.21,3709.0,154.0,154.26,153.93,154.21,3709.0
2020-01-06 13:40:00,154.18,154.27,154.1,154.11,2650.0,154.18,154.27,154.1,154.11,2650.0
2020-01-06 13:50:00,154.06,154.09,154.0,154.01,3490.0,154.06,154.09,154.0,154.01,3490.0
2020-01-06 14:00:00,153.97,154.05,153.89,154.04,2937.0,153.97,154.05,153.89,154.04,2937.0
2020-01-06 14:10:00,154.01,154.5,154.01,154.47,12615.0,154.01,154.5,154.01,154.47,12615.0
2020-01-06 14:20:00,154.46,154.53,154.36,154.5,4605.0,154.46,154.53,154.36,154.5,4605.0
2020-01-06 14:30:00,154.54,154.65,154.36,154.59,10042.0,154.54,154.65,154.36,154.59,10042.0
2020-01-06 14:40:00,154.56,154.68,154.45,154.62,10681.0,154.56,154.68,154.45,154.62,10681.0
2020-01-06 14:50:00,154.56,154.64,154.51,154.61,7310.0,154.56,154.64,154.51,154.61,7310.0
2020-01-06 15:00:00,154.62,154.7,154.62,154.67,10844.0,154.62,154.7,154.62,154.67,10844.0
2020-01-06 15:10:00,154.64,154.79,154.55,154.55,11288.0,154.64,154.79,154.55,154.55,11288.0
2020-01-06 15:20:00,154.53,154.68,154.53,154.67,8070.0,154.53,154.68,154.53,154.67,8070.0
2020-01-06 15:30:00,154.63,154.64,154.4,154.48,18628.0,154.63,154.64,154.4,154.48,18628.0
2020-01-06 15:40:00,154.48,154.79,154.47,154.79,26884.0,154.48,154.79,154.47,154.79,26884.0
2020-01-06 15:50:00,154.74,155.09,154.65,154.97,117025.0,154.74,155.09,154.65,154.97,117025.0
2020-01-07 09:30:00,155.78,156.74,155.5,155.58,58599.0,155.78,156.74,155.5,155.58,58599.0
2020-01-07 09:40:00,155.53,156.07,155.38,155.71,34719.0,155.53,156.07,155.38,155.71,34719.0
2020-01-07 09:50:00,155.65,156.83,155.52,156.24,73264.0,155.65,156.83,155.52,156.24,73264.0
2020-01-07 10:00:00,156.15,156.58,156.07,156.48,29137.0,156.15,156.58,156.07,156.48,29137.0
2020-01-07 10:10:00,156.5,157.25,156.5,157.1,28002.0,156.5,157.25,156.5,157.1,28002.0
2020-01-07 10:20:00,157.14,157.24,156.93,157.16,13304.0,157.14,157.24,156.93,157.16,13304.0
2020-01-07 10:30:00,157.16,157.26,156.9,157.22,16784.0,157.16,157.26,156.9,157.22,16784.0
2020-01-07 10:40:00,157.17,157.33,157.02,157.3,18817.0,157.17,157.33,157.02,157.3,18817.0
2020-01-07 10:50:00,157.27,157.6,157.13,157.45,14796.0,157.27,157.6,157.13,157.45,14796.0
2020-01-07 11:00:00,157.45,157.47,157.0,157.35,14072.0,157.45,157.47,157.0,157.35,14072.0
2020-01-07 11:10:00,157.36,157.62,157.27,157.47,10894.0,157.36,157.62,157.27,157.47,10894.0
2020-01-07 11:20:00,157.4,157.85,157.39,157.83,12710.0,157.4,157.85,157.39,157.83,12710.0
2020-01-07 11:30:00,157.81,157.88,157.49,157.52,18436.0,157.81,157.88,157.49,157.52,18436.0
2020-01-07 11:40:00,157.49,157.71,157.42,157.44,6582.0,157.49,157.71,157.42,157.44,6582.0
2020-01-07 11:50:00,157.41,157.44,157.23,157.32,5671.0,157.41,157.44,157.23,157.32,5671.0
2020-01-07 12:00:00,157.33,157.59,157.33,157.59,5220.0,157.33,157.59,157.33,157.59,5220.0
2020-01-07 12:10:00,157.66,157.8,157.6,157.7,9408.0,157.66,157.8,157.6,157.7,9408.0
2020-01-07 12:20:00,157.66,157.9,157.66,157.87,5262.0,157.66,157.9,157.66,157.87,5262.0
2020-01-07 12:30:00,157.81,157.84,157.54,157.6,8592.0,157.81,157.84,157.54,157.6,8592.0
2020-01-07 12:40:00,157.61,157.76,157.58,157.72,12981.0,157.61,157.76,157.58,157.72,12981.0
2020-01-07 12:50:00,157.74,157.8,157.63,157.68,9481.0,157.74,157.8,157.63,157.68,9481.0
2020-01-07 13:00:00,157.67,157.77,157.62,157.66,7985.0,157.67,157.77,157.62,157.66,7985.0
2020-01-07 13:10:00,157.63,157.84,157.63,157.79,7248.0,157.63,157.84,157.63,157.79,7248.0
2020-01-07 13:20:00,157.78,157.83,157.68,157.73,11812.0,157.78,157.83,157.68,157.73,11812.0
2020-01-07 13:30:00,157.73,157.84,157.66,157.76,10027.0,157.73,157.84,157.66,157.76,10027.0
2020-01-07 13:40:00,157.84,157.9,157.72,157.84,11780.0,157.84,157.9,157.72,157.84,11780.0
2020-01-07 13:50:00,157.87,157.89,157.68,157.72,25883.0,157.87,157.89,157.68,157.72,25883.0
2020-01-07 14:00:00,157.67,157.73,157.44,157.46,11840.0,157.67,157.73,157.44,157.46,11840.0
2020-01-07 14:10:00,157.45,157.48,157.25,157.3,9522.0,157.45,157.48,157.25,157.3,9522.0
2020-01-07 14:20:00,157.32,157.35,157.09,157.11,12999.0,157.32,157.35,157.09,157.11,12999.0
2020-01-07 14:30:00,157.14,157.21,157.0,157.06,13599.0,157.14,157.21,157.0,157.06,13599.0
2020-01-07 14:40:00,157.07,157.3,157.0,157.28,12625.0,157.07,157.3,157.0,157.28,12625.0
2020-01-07 14:50:00,157.24,157.27,156.99,157.04,5805.0,157.24,157.27,156.99,157.04,5805.0
2020-01-07 15:00:00,157.0,157.19,156.99,157.09,13327.0,157.0,157.19,156.99,157.09,13327.0
2020-01-07 15:10:00,157.06,157.27,157.05,157.27,7401.0,157.06,157.27,157.05,157.27,7401.0
2020-01-07 15:20:00,157.24,157.24,157.1,157.17,10965.0,157.24,157.24,157.1,157.17,10965.0
2020-01-07 15:30:00,157.17,157.31,156.98,157.0,20441.0,157.17,157.31,156.98,157.0,20441.0
2020-01-07 15:40:00,157.0,157.1,156.98,157.04,20575.0,157.0,157.1,156.98,157.04,20575.0
2020-01-07 15:50:00,157.03,157.11,156.78,156.78,93195.0,157.03,157.11,156.78,156.78,93195.0
2020-01-08 09:30:00,157.07,157.9,156.82,157.54,22494.0,157.07,157.9,156.82,157.54,22494.0
2020-01-08 09:40:00,157.5,158.74,157.5,158.69,20335.0,157.5,158.74,157.5,158.69,20335.0
2020-01-08 09:50:00,158.45,158.45,157.61,157.88,8384.0,158.45,158.45,157.61,157.88,8384.0
2020-01-08 10:00:00,157.84,158.15,157.74,157.84,11780.0,157.84,158.15,157.74,157.84,11780.0
2020-01-08 10:10:00,157.88,158.03,157.78,158.03,13615.0,157.88,158.03,157.78,158.03,13615.0
2020-01-08 10:20:00,158.02,158.07,157.72,157.92,22081.0,158.02,158.07,157.72,157.92,22081.0
2020-01-08 10:30:00,157.94,157.98,157.72,157.78,15209.0,157.94,157.98,157.72,157.78,15209.0
2020-01-08 10:40:00,157.74,157.79,157.29,157.75,23139.0,157.74,157.79,157.29,157.75,23139.0
2020-01-08 10:50:00,157.73,158.01,157.72,157.98,24535.0,157.73,158.01,157.72,157.98,24535.0
2020-01-08 11:00:00,157.98,158.0,157.66,157.87,8793.0,157.98,158.0,157.66,157.87,8793.0
2020-01-08 11:10:00,157.92,158.15,157.83,158.15,12361.0,157.92,158.15,157.83,158.15,12361.0
2020-01-08 11:20:00,158.19,158.54,158.07,158.38,10086.0,158.19,158.54,158.07,158.38,10086.0
2020-01-08 11:30:00,158.26,158.79,158.09,158.62,27516.0,158.26,158.79,158.09,158.62,27516.0
2020-01-08 11:40:00,158.68,159.25,158.68,159.03,16798.0,158.68,159.25,158.68,159.03,16798.0
2020-01-08 11:50:00,159.04,159.14,158.88,158.98,5300.0,159.04,159.14,158.88,158.98,5300.0
2020-01-08 12:00:00,159.0,159.1,158.87,158.95,8819.0,159.0,159.1,158.87,158.95,8819.0
2020-01-08 12:10:00,158.88,158.92,158.66,158.91,7399.0,158.88,158.92,158.66,158.91,7399.0
2020-01-08 12:20:00,158.88,158.99,158.8,158.86,5993.0,158.88,158.99,158.8,158.86,5993.0
2020-01-08 12:30:00,158.84,158.96,158.76,158.79,11525.0,158.84,158.96,158.76,158.79,11525.0
2020-01-08 12:40:00,158.78,158.84,158.72,158.83,5678.0,158.78,158.84,158.72,158.83,5678.0
2020-01-08 12:50:00,158.84,158.84,158.68,158.77,5536.0,158.84,158.84,158.68,158.77,5536.0
2020-01-08 13:00:00,158.76,158.78,158.62,158.73,7296.0,158.76,158.78,158.62,158.73,7296.0
2020-01-08 13:10:00,158.71,158.71,158.51,158.59,9623.0,158.71,158.71,158.51,158.59,9623.0
2020-01-08 13:20:00,158.62,158.8,158.62,158.72,10615.0,158.62,158.8,158.62,158.72,10615.0
2020-01-08 13:30:00,158.71,158.77,158.66,158.71,5971.0,158.71,158.77,158.66,158.71,5971.0
2020-01-08 13:40:00,158.75,158.77,158.61,158.62,6208.0,158.75,158.77,158.61,158.62,6208.0
2020-01-08 13:50:00,158.65,158.71,158.52,158.57,6949.0,158.65,158.71,158.52,158.57,6949.0
2020-01-08 14:00:00,158.57,158.68,158.56,158.68,9445.0,158.57,158.68,158.56,158.68,9445.0
2020-01-08 14:10:00,158.66,158.74,158.63,158.66,7171.0,158.66,158.74,158.63,158.66,7171.0
2020-01-08 14:20:00,158.64,158.71,158.55,158.56,8211.0,158.64,158.71,158.55,158.56,8211.0
2020-01-08 14:30:00,158.59,158.61,158.32,158.47,9589.0,158.59,158.61,158.32,158.47,9589.0
2020-01-08 14:40:00,158.44,158.58,158.39,158.58,14596.0,158.44,158.58,158.39,158.58,14596.0
2020-01-08 14:50:00,158.58,158.7,158.51,158.7,23701.0,158.58,158.7,158.51,158.7,23701.0
2020-01-08 15:00:00,158.68,158.77,158.55,158.62,12939.0,158.68,158.77,158.55,158.62,12939.0
2020-01-08 15:10:00,158.59,158.76,158.47,158.75,15166.0,158.59,158.76,158.47,158.75,15166.0
2020-01-08 15:20:00,158.72,158.98,158.72,158.87,17134.0,158.72,158.98,158.72,158.87,17134.0
2020-01-08 15:30:00,158.87,158.9,158.57,158.6,31330.0,158.87,158.9,158.57,158.6,31330.0
2020-01-08 15:40:00,158.57,158.6,158.17,158.17,43548.0,158.57,158.6,158.17,158.17,43548.0
2020-01-08 15:50:00,158.11,158.21,157.58,157.63,190080.0,158.11,158.21,157.58,157.63,190080.0
2020-01-09 09:30:00,158.29,158.76,158.11,158.28,16792.0,158.29,158.76,158.11,158.28,16792.0
2020-01-09 09:40:00,158.32,158.51,158.08,158.42,12741.0,158.32,158.51,158.08,158.42,12741.0
2020-01-09 09:50:00,158.34,159.06,158.34,158.93,14192.0,158.34,159.06,158.34,158.93,14192.0
2020-01-09 10:00:00,158.83,159.41,158.65,159.33,23697.0,158.83,159.41,158.65,159.33,23697.0
2020-01-09 10:10:00,159.35,159.58,159.21,159.47,12806.0,159.35,159.58,159.21,159.47,12806.0
2020-01-09 10:20:00,159.42,159.75,159.37,159.53,11863.0,159.42,159.75,159.37,159.53,11863.0
2020-01-09 10:30:00,159.43,159.83,159.43,159.78,14984.0,159.43,159.83,159.43,159.78,14984.0
2020-01-09 10:40:00,159.81,159.82,159.47,159.69,6680.0,159.81,159.82,159.47,159.69,6680.0
2020-01-09 10:50:00,159.66,159.84,159.56,159.77,7885.0,159.66,159.84,159.56,159.77,7885.0
2020-01-09 11:00:00,159.71,159.71,159.44,159.48,9049.0,159.71,159.71,159.44,159.48,9049.0
2020-01-09 11:10:00,159.55,159.58,159.36,159.58,12170.0,159.55,159.58,159.36,159.58,12170.0
2020-01-09 11:20:00,159.59,159.75,159.52,159.58,8813.0,159.59,159.75,159.52,159.58,8813.0
2020-01-09 11:30:00,159.59,159.63,159.27,159.38,10109.0,159.59,159.63,159.27,159.38,10109.0
2020-01-09 11:40:00,159.4,159.5,159.16,159.21,7653.0,159.4,159.5,159.16,159.21,7653.0
2020-01-09 11:50:00,159.21,159.49,159.09,159.26,8169.0,159.21,159.49,159.09,159.26,8169.0
2020-01-09 12:00:00,159.31,159.45,159.25,159.4,6185.0,159.31,159.45,159.25,159.4,6185.0
2020-01-09 12:10:00,159.37,159.38,159.17,159.18,5200.0,159.37,159.38,159.17,159.18,5200.0
2020-01-09 12:20:00,159.18,159.18,158.86,159.09,20354.0,159.18,159.18,158.86,159.09,20354.0
2020-01-09 12:30:00,159.1,159.11,158.72,158.74,13622.0,159.1,159.11,158.72,158.74,13622.0
2020-01-09 12:40:00,158.68,158.82,158.53,158.76,19240.0,158.68,158.82,158.53,158.76,19240.0
2020-01-09 12:50:00,158.74,158.75,158.57,158.61,6958.0,158.74,158.75,158.57,158.61,6958.0
2020-01-09 13:00:00,158.62,158.73,158.58,158.67,6149.0,158.62,158.73,158.58,158.67,6149.0
2020-01-09 13:10:00,158.7,158.89,158.66,158.67,6884.0,158.7,158.89,158.66,158.67,6884.0
2020-01-09 13:20:00,158.67,158.72,158.55,158.67,4802.0,158.67,158.72,158.55,158.67,4802.0
2020-01-09 13:30:00,158.65,158.73,158.58,158.58,8843.0,158.65,158.73,158.58,158.58,8843.0
2020-01-09 13:40:00,158.61,158.78,158.61,158.78,7200.0,158.61,158.78,158.61,158.78,7200.0
2020-01-09 13:50:00,158.74,159.09,158.63,159.09,10832.0,158.74,159.09,158.63,159.09,10832.0
2020-01-09 14:00:00,159.12,159.15,158.96,159.02,10937.0,159.12,159.15,158.96,159.02,10937.0
2020-01-09 14:10:00,159.03,159.24,159.01,159.17,12775.0,159.03,159.24,159.01,159.17,12775.0
2020-01-09 14:20:00,159.2,159.37,159.13,159.37,6976.0,159.2,159.37,159.13,159.37,6976.0
2020-01-09 14:30:00,159.39,159.51,159.3,159.44,13443.0,159.39,159.51,159.3,159.44,13443.0
2020-01-09 14:40:00,159.44,159.53,159.22,159.3,9276.0,159.44,159.53,159.22,159.3,9276.0
2020-01-09 14:50:00,159.27,159.28,159.16,159.16,6553.0,159.27,159.28,159.16,159.16,6553.0
2020-01-09 15:00:00,159.14,159.35,159.13,159.3,10325.0,159.14,159.35,159.13,159.3,10325.0
2020-01-09 15:10:00,159.31,159.35,159.19,159.22,9155.0,159.31,159.35,159.19,159.22,9155.0
2020-01-09 15:20:00,159.23,159.27,159.1,159.22,11725.0,159.23,159.27,159.1,159.22,11725.0
2020-01-09 15:30:00,159.25,159.3,159.18,159.22,23435.0,159.25,159.3,159.18,159.22,23435.0
2020-01-09 15:40:00,159.22,159.29,159.12,159.29,26790.0,159.22,159.29,159.12,159.29,26790.0
2020-01-09 15:50:00,159.32,159.55,159.27,159.5,80185.0,159.32,159.55,159.27,159.5,80185.0
2020-01-10 09:30:00,160.2,160.2,159.6,159.82,15338.0,160.2,160.2,159.6,159.82,15338.0
2020-01-10 09:40:00,159.88,159.92,159.31,159.75,14324.0,159.88,159.92,159.31,159.75,14324.0
2020-01-10 09:50:00,159.74,160.27,159.56,159.99,13500.0,159.74,160.27,159.56,159.99,13500.0
2020-01-10 10:00:00,159.91,160.2,159.88,160.04,13779.0,159.91,160.2,159.88,160.04,13779.0
2020-01-10 10:10:00,160.07,160.42,160.0,160.35,17116.0,160.07,160.42,160.0,160.35,17116.0
2020-01-10 10:20:00,160.36,160.65,160.36,160.46,19744.0,160.36,160.65,160.36,160.46,19744.0
2020-01-10 10:30:00,160.44,160.52,160.17,160.48,17353.0,160.44,160.52,160.17,160.48,17353.0
2020-01-10 10:40:00,160.48,160.53,160.29,160.33,6815.0,160.48,160.53,160.29,160.33,6815.0
2020-01-10 10:50:00,160.24,160.31,160.07,160.21,11465.0,160.24,160.31,160.07,160.21,11465.0
2020-01-10 11:00:00,160.26,160.56,160.15,160.52,12803.0,160.26,160.56,160.15,160.52,12803.0
2020-01-10 11:10:00,160.52,160.86,160.51,160.67,28711.0,160.52,160.86,160.51,160.67,28711.0
2020-01-10 11:20:00,160.7,160.79,160.31,160.36,7828.0,160.7,160.79,160.31,160.36,7828.0
2020-01-10 11:30:00,160.36,160.53,160.32,160.52,6310.0,160.36,160.53,160.32,160.52,6310.0
2020-01-10 11:40:00,160.53,160.65,160.37,160.38,9200.0,160.53,160.65,160.37,160.38,9200.0
2020-01-10 11:50:00,160.34,160.41,160.29,160.34,4612.0,160.34,160.41,160.29,160.34,4612.0
2020-01-10 12:00:00,160.29,160.35,160.11,160.3,12534.0,160.29,160.35,160.11,160.3,12534.0
2020-01-10 12:10:00,160.27,160.3,160.03,160.12,12219.0,160.27,160.3,160.03,160.12,12219.0
2020-01-10 12:20:00,160.09,160.17,160.01,160.01,6179.0,160.09,160.17,160.01,160.01,6179.0
2020-01-10 12:30:00,160.06,160.18,160.06,160.14,3689.0,160.06,160.18,160.06,160.14,3689.0
2020-01-10 12:40:00,160.08,160.08,159.91,159.96,4872.0,160.08,160.08,159.91,159.96,4872.0
2020-01-10 12:50:00,159.93,160.02,159.84,159.99,5595.0,159.93,160.02,159.84,159.99,5595.0
2020-01-10 13:00:00,159.96,160.05,159.95,160.01,5296.0,159.96,160.05,159.95,160.01,5296.0
2020-01-10 13:10:00,159.99,160.23,159.97,160.02,13799.0,159.99,160.23,159.97,160.02,13799.0
2020-01-10 13:20:00,160.05,160.07,159.74,159.78,13145.0,160.05,160.07,159.74,159.78,13145.0
2020-01-10 13:30:00,159.78,159.96,159.77,159.91,3700.0,159.78,159.96,159.77,159.91,3700.0
2020-01-10 13:40:00,159.86,160.07,159.76,159.93,7126.0,159.86,160.07,159.76,159.93,7126.0
2020-01-10 13:50:00,159.93,159.95,159.73,159.76,6400.0,159.93,159.95,159.73,159.76,6400.0
2020-01-10 14:00:00,159.75,159.95,159.72,159.95,10756.0,159.75,159.95,159.72,159.95,10756.0
2020-01-10 14:10:00,159.95,159.95,159.79,159.91,33643.0,159.95,159.95,159.79,159.91,33643.0
2020-01-10 14:20:00,159.87,159.91,159.67,159.71,6322.0,159.87,159.91,159.67,159.71,6322.0
2020-01-10 14:30:00,159.71,159.81,159.59,159.75,8735.0,159.71,159.81,159.59,159.75,8735.0
2020-01-10 14:40:00,159.73,159.74,159.56,159.66,7824.0,159.73,159.74,159.56,159.66,7824.0
2020-01-10 14:50:00,159.63,160.16,159.6,160.06,19108.0,159.63,160.16,159.6,160.06,19108.0
2020-01-10 15:00:00,160.0,160.14,159.82,159.97,15616.0,160.0,160.14,159.82,159.97,15616.0
2020-01-10 15:10:00,159.89,160.05,159.59,159.59,6600.0,159.89,160.05,159.59,159.59,6600.0
2020-01-10 15:20:00,159.61,159.8,159.51,159.67,35461.0,159.61,159.8,159.51,159.67,35461.0
2020-01-10 15:30:00,159.65,159.65,159.07,159.16,22774.0,159.65,159.65,159.07,159.16,22774.0
2020-01-10 15:40:00,159.16,159.28,159.01,159.04,29167.0,159.16,159.28,159.01,159.04,29167.0
2020-01-10 15:50:00,158.98,159.42,158.97,159.3,56642.0,158.98,159.42,158.97,159.3,56642.0
2020-01-13 09:30:00,159.63,159.63,158.62,158.76,11730.0,159.63,159.63,158.62,158.76,11730.0
2020-01-13 09:40:00,158.76,159.1,158.38,158.92,5301.0,158.76,159.1,158.38,158.92,5301.0
2020-01-13 09:50:00,158.94,159.13,158.59,158.59,5649.0,158.94,159.13,158.59,158.59,5649.0
2020-01-13 10:00:00,158.67,159.06,158.62,158.98,13627.0,158.67,159.06,158.62,158.98,13627.0
2020-01-13 10:10:00,159.06,159.14,158.55,158.68,4960.0,159.06,159.14,158.55,158.68,4960.0
2020-01-13 10:20:00,158.61,158.69,158.45,158.57,4559.0,158.61,158.69,158.45,158.57,4559.0
2020-01-13 10:30:00,158.54,158.71,158.38,158.57,4377.0,158.54,158.71,158.38,158.57,4377.0
2020-01-13 10:40:00,158.54,158.72,158.5,158.72,1994.0,158.54,158.72,158.5,158.72,1994.0
2020-01-13 10:50:00,158.69,158.69,158.55,158.61,5024.0,158.69,158.69,158.55,158.61,5024.0
2020-01-13 11:00:00,158.49,158.49,158.43,158.45,1400.0,158.49,158.49,158.43,158.45,1400.0
2020-01-13 11:10:00,158.49,158.56,158.21,158.22,13145.0,158.49,158.56,158.21,158.22,13145.0
2020-01-13 11:20:00,158.18,158.37,158.13,158.23,6588.0,158.18,158.37,158.13,158.23,6588.0
2020-01-13 11:30:00,158.23,158.37,157.57,157.81,11204.0,158.23,158.37,157.57,157.81,11204.0
2020-01-13 11:40:00,157.9,158.16,157.87,158.06,6365.0,157.9,158.16,157.87,158.06,6365.0
2020-01-13 11:50:00,157.96,158.45,157.95,158.25,9093.0,157.96,158.45,157.95,158.25,9093.0
2020-01-13 12:00:00,158.24,158.55,158.24,158.44,5331.0,158.24,158.55,158.24,158.44,5331.0
2020-01-13 12:10:00,158.47,158.56,158.18,158.26,11279.0,158.47,158.56,158.18,158.26,11279.0
2020-01-13 12:20:00,158.24,158.39,158.19,158.21,12448.0,158.24,158.39,158.19,158.21,12448.0
2020-01-13 12:30:00,158.22,158.24,158.1,158.16,8569.0,158.22,158.24,158.1,158.16,8569.0
2020-01-13 12:40:00,158.13,158.28,158.11,158.19,7252.0,158.13,158.28,158.11,158.19,7252.0
2020-01-13 12:50:00,158.19,158.33,158.12,158.15,5891.0,158.19,158.33,158.12,158.15,5891.0
2020-01-13 13:00:00,158.13,158.39,158.11,158.36,7978.0,158.13,158.39,158.11,158.36,7978.0
2020-01-13 13:10:00,158.37,158.5,158.37,158.44,2645.0,158.37,158.5,158.37,158.44,2645.0
2020-01-13 13:20:00,158.46,158.52,158.24,158.34,2996.0,158.46,158.52,158.24,158.34,2996.0
2020-01-13 13:30:00,158.26,158.3,158.14,158.15,1448.0,158.26,158.3,158.14,158.15,1448.0
2020-01-13 13:40:00,158.13,158.13,157.97,157.99,5631.0,158.13,158.13,157.97,157.99,5631.0
2020-01-13 13:50:00,157.99,158.12,157.83,157.83,6895.0,157.99,158.12,157.83,157.83,6895.0
2020-01-13 14:00:00,157.82,158.01,157.78,158.01,9247.0,157.82,158.01,157.78,158.01,9247.0
2020-01-13 14:10:00,158.0,158.19,157.92,158.19,5804.0,158.0,158.19,157.92,158.19,5804.0
2020-01-13 14:20:00,158.17,158.38,158.11,158.29,9739.0,158.17,158.38,158.11,158.29,9739.0
2020-01-13 14:30:00,158.29,158.33,158.24,158.31,4016.0,158.29,158.33,158.24,158.31,4016.0
2020-01-13 14:40:00,158.29,158.48,158.28,158.28,3448.0,158.29,158.48,158.28,158.28,3448.0
2020-01-13 14:50:00,158.26,158.37,158.21,158.36,4526.0,158.26,158.37,158.21,158.36,4526.0
2020-01-13 15:00:00,158.36,158.36,158.18,158.3,7740.0,158.36,158.36,158.18,158.3,7740.0
2020-01-13 15:10:00,158.3,158.35,158.17,158.17,6502.0,158.3,158.35,158.17,158.17,6502.0
2020-01-13 15:20:00,158.19,158.29,158.16,158.28,4003.0,158.19,158.29,158.16,158.28,4003.0
2020-01-13 15:30:00,158.27,158.31,157.98,158.02,15486.0,158.27,158.31,157.98,158.02,15486.0
2020-01-13 15:40:00,158.02,158.23,157.91,158.23,23237.0,158.02,158.23,157.91,158.23,23237.0
2020-01-13 15:50:00,158.25,158.4,158.13,158.17,73944.0,158.25,158.4,158.13,158.17,73944.0
2020-01-14 09:30:00,157.49,158.05,157.15,157.56,17084.0,157.49,158.05,157.15,157.56,17084.0
2020-01-14 09:40:00,157.83,157.95,157.41,157.76,14100.0,157.83,157.95,157.41,157.76,14100.0
2020-01-14 09:50:00,157.83,158.03,156.76,156.89,13000.0,157.83,158.03,156.76,156.89,13000.0
2020-01-14 10:00:00,156.8,157.4,156.8,157.28,17961.0,156.8,157.4,156.8,157.28,17961.0
2020-01-14 10:10:00,157.34,157.58,157.2,157.2,17018.0,157.34,157.58,157.2,157.2,17018.0
2020-01-14 10:20:00,157.25,157.26,156.92,157.23,15513.0,157.25,157.26,156.92,157.23,15513.0
2020-01-14 10:30:00,157.2,157.29,157.08,157.2,30109.0,157.2,157.29,157.08,157.2,30109.0
2020-01-14 10:40:00,157.23,157.26,157.08,157.12,14003.0,157.23,157.26,157.08,157.12,14003.0
2020-01-14 10:50:00,157.17,157.25,157.04,157.15,12027.0,157.17,157.25,157.04,157.15,12027.0
2020-01-14 11:00:00,157.19,157.25,157.06,157.15,10333.0,157.19,157.25,157.06,157.15,10333.0
2020-01-14 11:10:00,157.19,157.75,157.13,157.75,45153.0,157.19,157.75,157.13,157.75,45153.0
2020-01-14 11:20:00,157.72,157.92,157.51,157.92,10467.0,157.72,157.92,157.51,157.92,10467.0
2020-01-14 11:30:00,157.84,158.56,157.82,158.56,5729.0,157.84,158.56,157.82,158.56,5729.0
2020-01-14 11:40:00,158.5,158.63,158.26,158.3,9325.0,158.5,158.63,158.26,158.3,9325.0
2020-01-14 11:50:00,158.22,158.34,157.93,158.05,7216.0,158.22,158.34,157.93,158.05,7216.0
2020-01-14 12:00:00,158.09,158.4,158.0,158.39,7096.0,158.09,158.4,158.0,158.39,7096.0
2020-01-14 12:10:00,158.42,158.48,158.22,158.38,6513.0,158.42,158.48,158.22,158.38,6513.0
2020-01-14 12:20:00,158.4,158.65,158.39,158.53,4992.0,158.4,158.65,158.39,158.53,4992.0
2020-01-14 12:30:00,158.59,158.79,158.52,158.72,6381.0,158.59,158.79,158.52,158.72,6381.0
2020-01-14 12:40:00,158.66,158.78,158.6,158.72,6763.0,158.66,158.78,158.6,158.72,6763.0
2020-01-14 12:50:00,158.73,158.81,158.67,158.77,6758.0,158.73,158.81,158.67,158.77,6758.0
2020-01-14 13:00:00,158.82,159.04,158.74,158.81,4290.0,158.82,159.04,158.74,158.81,4290.0
2020-01-14 13:10:00,158.88,158.96,158.77,158.91,5915.0,158.88,158.96,158.77,158.91,5915.0
2020-01-14 13:20:00,158.95,159.09,158.83,158.89,10543.0,158.95,159.09,158.83,158.89,10543.0
2020-01-14 13:30:00,158.87,159.04,158.31,158.67,14296.0,158.87,159.04,158.31,158.67,14296.0
2020-01-14 13:40:00,158.84,158.84,158.17,158.34,7563.0,158.84,158.84,158.17,158.34,7563.0
2020-01-14 13:50:00,158.37,158.44,158.01,158.12,10622.0,158.37,158.44,158.01,158.12,10622.0
2020-01-14 14:00:00,158.0,158.15,157.82,157.98,10100.0,158.0,158.15,157.82,157.98,10100.0
2020-01-14 14:10:00,157.91,158.08,157.76,158.04,6335.0,157.91,158.08,157.76,158.04,6335.0
2020-01-14 14:20:00,158.11,158.35,158.04,158.25,6704.0,158.11,158.35,158.04,158.25,6704.0
2020-01-14 14:30:00,158.26,158.57,158.19,158.3,10473.0,158.26,158.57,158.19,158.3,10473.0
2020-01-14 14:40:00,158.3,158.83,158.27,158.74,15618.0,158.3,158.83,158.27,158.74,15618.0
2020-01-14 14:50:00,158.73,158.74,158.58,158.7,9149.0,158.73,158.74,158.58,158.7,9149.0
2020-01-14 15:00:00,158.7,158.83,158.37,158.4,12743.0,158.7,158.83,158.37,158.4,12743.0
2020-01-14 15:10:00,158.42,158.46,158.25,158.32,9887.0,158.42,158.46,158.25,158.32,9887.0
2020-01-14 15:20:00,158.33,158.43,158.22,158.3,12543.0,158.33,158.43,158.22,158.3,12543.0
2020-01-14 15:30:00,158.28,158.76,158.23,158.75,26293.0,158.28,158.76,158.23,158.75,26293.0
2020-01-14 15:40:00,158.79,159.06,158.76,158.88,32664.0,158.79,159.06,158.76,158.88,32664.0
2020-01-14 15:50:00,158.86,158.95,158.6,158.92,80109.0,158.86,158.95,158.6,158.92,80109.0
2020-01-15 09:30:00,158.86,159.7,158.29,159.24,17662.0,158.86,159.7,158.29,159.24,17662.0
2020-01-15 09:40:00,159.21,159.81,159.18,159.57,4636.0,159.21,159.81,159.18,159.57,4636.0
2020-01-15 09:50:00,159.5,159.8,159.38,159.8,2785.0,159.5,159.8,159.38,159.8,2785.0
2020-01-15 10:00:00,159.97,160.11,159.42,159.42,16957.0,159.97,160.11,159.42,159.42,16957.0
2020-01-15 10:10:00,159.32,159.66,158.9,159.63,7254.0,159.32,159.66,158.9,159.63,7254.0
2020-01-15 10:20:00,159.5,159.55,159.25,159.45,4826.0,159.5,159.55,159.25,159.45,4826.0
2020-01-15 10:30:00,159.45,160.02,159.39,159.85,9021.0,159.45,160.02,159.39,159.85,9021.0
2020-01-15 10:40:00,159.82,160.04,159.66,159.74,10840.0,159.82,160.04,159.66,159.74,10840.0
2020-01-15 10:50:00,159.82,159.89,159.65,159.8,3951.0,159.82,159.89,159.65,159.8,3951.0
2020-01-15 11:00:00,159.68,160.0,159.64,160.0,41088.0,159.68,160.0,159.64,160.0,41088.0
2020-01-15 11:10:00,159.95,160.42,159.79,160.42,4398.0,159.95,160.42,159.79,160.42,4398.0
2020-01-15 11:20:00,160.36,160.4,159.97,160.06,16064.0,160.36,160.4,159.97,160.06,16064.0
2020-01-15 11:30:00,160.08,160.32,160.0,160.32,5401.0,160.08,160.32,160.0,160.32,5401.0
2020-01-15 11:40:00,160.27,160.29,160.04,160.04,7955.0,160.27,160.29,160.04,160.04,7955.0
2020-01-15 11:50:00,160.09,160.22,159.98,160.05,6691.0,160.09,160.22,159.98,160.05,6691.0
2020-01-15 12:00:00,160.06,160.32,160.04,160.28,7308.0,160.06,160.32,160.04,160.28,7308.0
2020-01-15 12:10:00,160.31,160.46,160.21,160.21,4989.0,160.31,160.46,160.21,160.21,4989.0
2020-01-15 12:20:00,160.21,160.27,160.07,160.08,7906.0,160.21,160.27,160.07,160.08,7906.0
2020-01-15 12:30:00,160.12,160.12,159.94,159.96,3643.0,160.12,160.12,159.94,159.96,3643.0
2020-01-15 12:40:00,160.11,160.32,160.11,160.12,6021.0,160.11,160.32,160.11,160.12,6021.0
2020-01-15 12:50:00,160.16,160.19,159.94,159.97,10848.0,160.16,160.19,159.94,159.97,10848.0
2020-01-15 13:00:00,159.96,160.19,159.96,160.09,11986.0,159.96,160.19,159.96,160.09,11986.0
2020-01-15 13:10:00,160.1,160.44,160.0,160.4,8158.0,160.1,160.44,160.0,160.4,8158.0
2020-01-15 13:20:00,160.43,160.46,160.19,160.36,7005.0,160.43,160.46,160.19,160.36,7005.0
2020-01-15 13:30:00,160.34,160.46,160.12,160.46,20543.0,160.34,160.46,160.12,160.46,20543.0
2020-01-15 13:40:00,160.46,160.59,160.46,160.46,5664.0,160.46,160.59,160.46,160.46,5664.0
2020-01-15 13:50:00,160.49,160.49,160.28,160.4,5824.0,160.49,160.49,160.28,160.4,5824.0
2020-01-15 14:00:00,160.44,160.51,160.4,160.41,4808.0,160.44,160.51,160.4,160.41,4808.0
2020-01-15 14:10:00,160.42,160.55,160.32,160.35,6307.0,160.42,160.55,160.32,160.35,6307.0
2020-01-15 14:20:00,160.35,160.44,160.3,160.44,4789.0,160.35,160.44,160.3,160.44,4789.0
2020-01-15 14:30:00,160.45,160.45,160.05,160.05,5407.0,160.45,160.45,160.05,160.05,5407.0
2020-01-15 14:40:00,160.02,160.05,159.84,160.0,5959.0,160.02,160.05,159.84,160.0,5959.0
2020-01-15 14:50:00,159.97,160.0,159.56,159.58,10071.0,159.97,160.0,159.56,159.58,10071.0
2020-01-15 15:00:00,159.53,159.56,158.95,158.95,12717.0,159.53,159.56,158.95,158.95,12717.0
2020-01-15 15:10:00,158.93,159.0,158.33,158.69,181510.0,158.93,159.0,158.33,158.69,181510.0
2020-01-15 15:20:00,158.59,159.12,158.53,158.75,71940.0,158.59,159.12,158.53,158.75,71940.0
2020-01-15 15:30:00,158.75,158.88,158.62,158.81,25941.0,158.75,158.88,158.62,158.81,25941.0
2020-01-15 15:40:00,158.81,159.08,158.59,159.06,28956.0,158.81,159.08,158.59,159.06,28956.0
2020-01-15 15:50:00,159.08,159.36,159.06,159.36,55663.0,159.08,159.36,159.06,159.36,55663.0
2020-01-16 09:30:00,160.45,160.77,159.98,160.77,8664.0,160.45,160.77,159.98,160.77,8664.0
2020-01-16 09:40:00,160.8,160.8,160.41,160.48,4944.0,160.8,160.8,160.41,160.48,4944.0
2020-01-16 09:50:00,160.47,160.49,160.03,160.17,5591.0,160.47,160.49,160.03,160.17,5591.0
2020-01-16 10:00:00,160.13,160.72,160.0,160.58,14242.0,160.13,160.72,160.0,160.58,14242.0
2020-01-16 10:10:00,160.64,160.71,160.19,160.24,15437.0,160.64,160.71,160.19,160.24,15437.0
2020-01-16 10:20:00,160.22,160.34,160.15,160.24,10823.0,160.22,160.34,160.15,160.24,10823.0
2020-01-16 10:30:00,160.22,160.45,160.22,160.34,10221.0,160.22,160.45,160.22,160.34,10221.0
2020-01-16 10:40:00,160.39,160.55,160.29,160.55,15533.0,160.39,160.55,160.29,160.55,15533.0
2020-01-16 10:50:00,160.61,160.88,160.38,160.62,24305.0,160.61,160.88,160.38,160.62,24305.0
2020-01-16 11:00:00,160.63,160.71,160.49,160.6,17710.0,160.63,160.71,160.49,160.6,17710.0
2020-01-16 11:10:00,160.64,160.64,160.11,160.12,9347.0,160.64,160.64,160.11,160.12,9347.0
2020-01-16 11:20:00,160.06,160.06,159.91,159.91,7487.0,160.06,160.06,159.91,159.91,7487.0
2020-01-16 11:30:00,159.91,160.03,159.88,159.97,34102.0,159.91,160.03,159.88,159.97,34102.0
2020-01-16 11:40:00,159.98,159.98,159.8,159.84,6895.0,159.98,159.98,159.8,159.84,6895.0
2020-01-16 11:50:00,159.83,159.95,159.81,159.88,4528.0,159.83,159.95,159.81,159.88,4528.0
2020-01-16 12:00:00,159.86,160.07,159.82,159.99,4003.0,159.86,160.07,159.82,159.99,4003.0
2020-01-16 12:10:00,160.06,160.26,160.06,160.15,3322.0,160.06,160.26,160.06,160.15,3322.0
2020-01-16 12:20:00,160.15,160.18,159.89,159.89,4841.0,160.15,160.18,159.89,159.89,4841.0
2020-01-16 12:30:00,159.91,160.17,159.9,160.09,4806.0,159.91,160.17,159.9,160.09,4806.0
2020-01-16 12:40:00,160.08,160.59,160.08,160.56,6761.0,160.08,160.59,160.08,160.56,6761.0
2020-01-16 12:50:00,160.58,160.72,160.41,160.5,27658.0,160.58,160.72,160.41,160.5,27658.0
2020-01-16 13:00:00,160.51,160.62,160.51,160.55,14024.0,160.51,160.62,160.51,160.55,14024.0
2020-01-16 13:10:00,160.53,160.78,160.53,160.68,7536.0,160.53,160.78,160.53,160.68,7536.0
2020-01-16 13:20:00,160.71,160.74,160.58,160.58,4801.0,160.71,160.74,160.58,160.58,4801.0
2020-01-16 13:30:00,160.62,160.9,160.62,160.7,5571.0,160.62,160.9,160.62,160.7,5571.0
2020-01-16 13:40:00,160.75,160.76,160.65,160.75,5544.0,160.75,160.76,160.65,160.75,5544.0
2020-01-16 13:50:00,160.75,160.76,160.57,160.65,8124.0,160.75,160.76,160.57,160.65,8124.0
2020-01-16 14:00:00,160.63,160.79,160.63,160.76,3656.0,160.63,160.79,160.63,160.76,3656.0
2020-01-16 14:10:00,160.78,160.78,160.67,160.74,9056.0,160.78,160.78,160.67,160.74,9056.0
2020-01-16 14:20:00,160.7,160.72,160.65,160.7,3482.0,160.7,160.72,160.65,160.7,3482.0
2020-01-16 14:30:00,160.72,160.76,160.69,160.72,3871.0,160.72,160.76,160.69,160.72,3871.0
2020-01-16 14:40:00,160.69,160.77,160.69,160.72,7737.0,160.69,160.77,160.69,160.72,7737.0
2020-01-16 14:50:00,160.71,160.81,160.71,160.79,8235.0,160.71,160.81,160.71,160.79,8235.0
2020-01-16 15:00:00,160.78,160.78,160.65,160.7,7356.0,160.78,160.78,160.65,160.7,7356.0
2020-01-16 15:10:00,160.73,160.92,160.69,160.91,6119.0,160.73,160.92,160.69,160.91,6119.0
2020-01-16 15:20:00,160.91,161.09,160.9,160.9,15005.0,160.91,161.09,160.9,160.9,15005.0
2020-01-16 15:30:00,160.9,161.03,160.84,160.85,26671.0,160.9,161.03,160.84,160.85,26671.0
2020-01-16 15:40:00,160.85,160.85,160.73,160.81,16067.0,160.85,160.85,160.73,160.81,16067.0
2020-01-16 15:50:00,160.83,161.1,160.83,160.99,72697.0,160.83,161.1,160.83,160.99,72697.0
2020-01-17 09:30:00,161.45,161.69,160.68,160.72,85283.0,161.45,161.69,160.68,160.72,85283.0
2020-01-17 09:40:00,160.45,160.61,159.45,159.47,9676.0,160.45,160.61,159.45,159.47,9676.0
2020-01-17 09:50:00,159.56,161.24,159.39,161.24,7807.0,159.56,161.24,159.39,161.24,7807.0
2020-01-17 10:00:00,161.18,161.18,160.22,161.0,11263.0,161.18,161.18,160.22,161.0,11263.0
2020-01-17 10:10:00,160.84,161.13,160.45,160.5,19491.0,160.84,161.13,160.45,160.5,19491.0
2020-01-17 10:20:00,160.54,160.76,160.45,160.72,4140.0,160.54,160.76,160.45,160.72,4140.0
2020-01-17 10:30:00,160.67,160.86,160.65,160.76,6563.0,160.67,160.86,160.65,160.76,6563.0
2020-01-17 10:40:00,160.72,160.86,160.64,160.77,4020.0,160.72,160.86,160.64,160.77,4020.0
2020-01-17 10:50:00,160.76,160.78,160.46,160.47,9400.0,160.76,160.78,160.46,160.47,9400.0
2020-01-17 11:00:00,160.48,160.6,160.46,160.56,6351.0,160.48,160.6,160.46,160.56,6351.0
2020-01-17 11:10:00,160.58,160.62,160.47,160.59,3306.0,160.58,160.62,160.47,160.59,3306.0
2020-01-17 11:20:00,160.59,160.62,160.48,160.56,4325.0,160.59,160.62,160.48,160.56,4325.0
2020-01-17 11:30:00,160.63,160.82,160.58,160.68,4807.0,160.63,160.82,160.58,160.68,4807.0
2020-01-17 11:40:00,160.68,160.68,160.48,160.56,4702.0,160.68,160.68,160.48,160.56,4702.0
2020-01-17 11:50:00,160.51,160.66,160.5,160.63,3834.0,160.51,160.66,160.5,160.63,3834.0
2020-01-17 12:00:00,160.62,160.76,160.51,160.52,3818.0,160.62,160.76,160.51,160.52,3818.0
2020-01-17 12:10:00,160.51,160.69,160.51,160.68,1850.0,160.51,160.69,160.51,160.68,1850.0
2020-01-17 12:20:00,160.68,160.77,160.58,160.77,3970.0,160.68,160.77,160.58,160.77,3970.0
2020-01-17 12:30:00,160.76,160.76,160.62,160.68,2250.0,160.76,160.76,160.62,160.68,2250.0
2020-01-17 12:40:00,160.71,160.95,160.57,160.95,15886.0,160.71,160.95,160.57,160.95,15886.0
2020-01-17 12:50:00,160.89,161.24,160.89,161.08,27081.0,160.89,161.24,160.89,161.08,27081.0
2020-01-17 13:00:00,161.03,161.03,160.86,160.92,3586.0,161.03,161.03,160.86,160.92,3586.0
2020-01-17 13:10:00,160.92,161.05,160.88,161.01,14709.0,160.92,161.05,160.88,161.01,14709.0
2020-01-17 13:20:00,161.0,161.0,160.74,160.75,3194.0,161.0,161.0,160.74,160.75,3194.0
2020-01-17 13:30:00,160.76,160.93,160.75,160.9,5650.0,160.76,160.93,160.75,160.9,5650.0
2020-01-17 13:40:00,160.86,161.02,160.76,161.02,10851.0,160.86,161.02,160.76,161.02,10851.0
2020-01-17 13:50:00,161.03,161.33,161.03,161.31,11513.0,161.03,161.33,161.03,161.31,11513.0
2020-01-17 14:00:00,161.26,161.41,161.17,161.34,3310.0,161.26,161.41,161.17,161.34,3310.0
2020-01-17 14:10:00,161.33,161.39,161.21,161.33,3603.0,161.33,161.39,161.21,161.33,3603.0
2020-01-17 14:20:00,161.31,161.33,161.07,161.1,4085.0,161.31,161.33,161.07,161.1,4085.0
2020-01-17 14:30:00,161.06,161.22,161.02,161.17,5049.0,161.06,161.22,161.02,161.17,5049.0
2020-01-17 14:40:00,161.16,161.32,161.16,161.2,4100.0,161.16,161.32,161.16,161.2,4100.0
2020-01-17 14:50:00,161.22,161.37,161.12,161.25,8852.0,161.22,161.37,161.12,161.25,8852.0
2020-01-17 15:00:00,161.28,161.28,160.97,161.0,5614.0,161.28,161.28,160.97,161.0,5614.0
2020-01-17 15:10:00,161.01,161.05,160.94,161.03,5257.0,161.01,161.05,160.94,161.03,5257.0
2020-01-17 15:20:00,161.03,161.04,160.93,161.02,8793.0,161.03,161.04,160.93,161.02,8793.0
2020-01-17 15:30:00,161.04,161.32,161.03,161.22,22958.0,161.04,161.32,161.03,161.22,22958.0
2020-01-17 15:40:00,161.16,161.25,161.06,161.24,14302.0,161.16,161.25,161.06,161.24,14302.0
2020-01-17 15:50:00,161.25,161.54,161.21,161.5,72915.0,161.25,161.54,161.21,161.5,72915.0
2020-01-21 09:30:00,161.09,161.63,160.64,161.39,20408.0,161.09,161.63,160.64,161.39,20408.0
2020-01-21 09:40:00,161.31,161.31,160.26,160.96,20166.0,161.31,161.31,160.26,160.96,20166.0
2020-01-21 09:50:00,161.08,161.54,161.08,161.37,7719.0,161.08,161.54,161.08,161.37,7719.0
2020-01-21 10:00:00,161.31,161.75,161.3,161.47,10606.0,161.31,161.75,161.3,161.47,10606.0
2020-01-21 10:10:00,161.48,161.74,161.05,161.13,8737.0,161.48,161.74,161.05,161.13,8737.0
2020-01-21 10:20:00,161.11,161.69,161.09,161.57,20930.0,161.11,161.69,161.09,161.57,20930.0
2020-01-21 10:30:00,161.65,161.86,161.47,161.49,10118.0,161.65,161.86,161.47,161.49,10118.0
2020-01-21 10:40:00,161.51,161.71,161.42,161.47,6514.0,161.51,161.71,161.42,161.47,6514.0
2020-01-21 10:50:00,161.45,161.5,161.17,161.22,6049.0,161.45,161.5,161.17,161.22,6049.0
2020-01-21 11:00:00,161.25,161.53,161.03,161.4,7867.0,161.25,161.53,161.03,161.4,7867.0
2020-01-21 11:10:00,161.42,161.68,161.35,161.44,7089.0,161.42,161.68,161.35,161.44,7089.0
2020-01-21 11:20:00,161.44,161.76,161.44,161.47,7025.0,161.44,161.76,161.44,161.47,7025.0
2020-01-21 11:30:00,161.47,161.55,161.17,161.27,4622.0,161.47,161.55,161.17,161.27,4622.0
2020-01-21 11:40:00,161.37,161.48,161.18,161.24,9138.0,161.37,161.48,161.18,161.24,9138.0
2020-01-21 11:50:00,161.22,161.28,161.04,161.11,4249.0,161.22,161.28,161.04,161.11,4249.0
2020-01-21 12:00:00,161.05,161.22,160.91,161.0,6839.0,161.05,161.22,160.91,161.0,6839.0
2020-01-21 12:10:00,160.98,161.4,160.84,161.21,14179.0,160.98,161.4,160.84,161.21,14179.0
2020-01-21 12:20:00,161.15,161.4,161.15,161.26,3565.0,161.15,161.4,161.15,161.26,3565.0
2020-01-21 12:30:00,161.29,161.39,161.14,161.37,7247.0,161.29,161.39,161.14,161.37,7247.0
2020-01-21 12:40:00,161.36,161.38,161.11,161.14,4074.0,161.36,161.38,161.11,161.14,4074.0
2020-01-21 12:50:00,161.12,161.32,161.06,161.32,15597.0,161.12,161.32,161.06,161.32,15597.0
2020-01-21 13:00:00,161.31,161.45,161.29,161.37,4277.0,161.31,161.45,161.29,161.37,4277.0
2020-01-21 13:10:00,161.31,161.31,160.72,160.78,6078.0,161.31,161.31,160.72,160.78,6078.0
2020-01-21 13:20:00,160.66,161.0,160.6,160.96,5859.0,160.66,161.0,160.6,160.96,5859.0
2020-01-21 13:30:00,160.95,161.11,160.7,160.79,20836.0,160.95,161.11,160.7,160.79,20836.0
2020-01-21 13:40:00,160.74,160.76,160.59,160.67,5912.0,160.74,160.76,160.59,160.67,5912.0
2020-01-21 13:50:00,160.68,160.82,160.57,160.71,4727.0,160.68,160.82,160.57,160.71,4727.0
2020-01-21 14:00:00,160.7,161.04,160.55,161.04,5578.0,160.7,161.04,160.55,161.04,5578.0
2020-01-21 14:10:00,160.96,161.16,160.96,161.05,6586.0,160.96,161.16,160.96,161.05,6586.0
2020-01-21 14:20:00,161.04,161.17,160.95,160.97,4700.0,161.04,161.17,160.95,160.97,4700.0
2020-01-21 14:30:00,160.93,161.01,160.72,160.83,10985.0,160.93,161.01,160.72,160.83,10985.0
2020-01-21 14:40:00,160.87,160.94,160.78,160.92,6378.0,160.87,160.94,160.78,160.92,6378.0
2020-01-21 14:50:00,160.84,161.18,160.84,161.18,5616.0,160.84,161.18,160.84,161.18,5616.0
2020-01-21 15:00:00,161.09,161.28,161.09,161.21,5700.0,161.09,161.28,161.09,161.21,5700.0
2020-01-21 15:10:00,161.22,161.28,161.05,161.08,4415.0,161.22,161.28,161.05,161.08,4415.0
2020-01-21 15:20:00,161.03,161.03,160.84,160.97,10447.0,161.03,161.03,160.84,160.97,10447.0
2020-01-21 15:30:00,161.02,161.08,160.83,160.91,16435.0,161.02,161.08,160.83,160.91,16435.0
2020-01-21 15:40:00,160.89,161.04,160.83,160.92,18821.0,160.89,161.04,160.83,160.92,18821.0
2020-01-21 15:50:00,160.94,161.21,160.8,160.83,121606.0,160.94,161.21,160.8,160.83,121606.0
2020-01-22 09:30:00,161.14,161.74,160.81,161.44,12398.0,161.14,161.74,160.81,161.44,12398.0
2020-01-22 09:40:00,161.32,161.88,161.29,161.59,6782.0,161.32,161.88,161.29,161.59,6782.0
2020-01-22 09:50:00,161.59,161.86,161.44,161.86,5800.0,161.59,161.86,161.44,161.86,5800.0
2020-01-22 10:00:00,161.7,161.83,161.51,161.69,13156.0,161.7,161.83,161.51,161.69,13156.0
2020-01-22 10:10:00,161.66,161.97,161.6,161.8,3477.0,161.66,161.97,161.6,161.8,3477.0
2020-01-22 10:20:00,161.8,162.14,161.76,161.88,7828.0,161.8,162.14,161.76,161.88,7828.0
2020-01-22 10:30:00,161.76,161.82,161.54,161.59,10122.0,161.76,161.82,161.54,161.59,10122.0
2020-01-22 10:40:00,161.6,161.68,161.33,161.46,9554.0,161.6,161.68,161.33,161.46,9554.0
2020-01-22 10:50:00,161.47,161.66,161.22,161.22,8323.0,161.47,161.66,161.22,161.22,8323.0
2020-01-22 11:00:00,161.21,161.38,161.17,161.21,7655.0,161.21,161.38,161.17,161.21,7655.0
2020-01-22 11:10:00,161.21,161.21,160.84,160.92,11737.0,161.21,161.21,160.84,160.92,11737.0
2020-01-22 11:20:00,160.89,160.99,160.72,160.95,5952.0,160.89,160.99,160.72,160.95,5952.0
2020-01-22 11:30:00,160.99,161.24,160.99,161.05,5629.0,160.99,161.24,160.99,161.05,5629.0
2020-01-22 11:40:00,161.05,161.08,160.85,160.91,5285.0,161.05,161.08,160.85,160.91,5285.0
2020-01-22 11:50:00,160.84,161.07,160.84,160.9,3545.0,160.84,161.07,160.84,160.9,3545.0
2020-01-22 12:00:00,160.89,161.0,160.87,160.95,5225.0,160.89,161.0,160.87,160.95,5225.0
2020-01-22 12:10:00,160.96,161.01,160.73,160.74,5739.0,160.96,161.01,160.73,160.74,5739.0
2020-01-22 12:20:00,160.63,160.72,160.56,160.72,4864.0,160.63,160.72,160.56,160.72,4864.0
2020-01-22 12:30:00,160.71,160.99,160.69,160.8,3750.0,160.71,160.99,160.69,160.8,3750.0
2020-01-22 12:40:00,160.8,160.98,160.79,160.95,4719.0,160.8,160.98,160.79,160.95,4719.0
2020-01-22 12:50:00,160.95,161.03,160.85,160.93,4690.0,160.95,161.03,160.85,160.93,4690.0
2020-01-22 13:00:00,160.9,160.98,160.87,160.98,5339.0,160.9,160.98,160.87,160.98,5339.0
2020-01-22 13:10:00,160.94,161.02,160.91,160.99,2619.0,160.94,161.02,160.91,160.99,2619.0
2020-01-22 13:20:00,160.96,161.07,160.96,161.02,4406.0,160.96,161.07,160.96,161.02,4406.0
2020-01-22 13:30:00,161.05,161.11,161.04,161.06,3100.0,161.05,161.11,161.04,161.06,3100.0
2020-01-22 13:40:00,161.06,161.07,160.99,161.0,3133.0,161.06,161.07,160.99,161.0,3133.0
2020-01-22 13:50:00,160.98,161.0,160.85,160.87,5821.0,160.98,161.0,160.85,160.87,5821.0
2020-01-22 14:00:00,160.84,161.08,160.84,161.04,5595.0,160.84,161.08,160.84,161.04,5595.0
2020-01-22 14:10:00,161.05,161.16,161.02,161.02,3821.0,161.05,161.16,161.02,161.02,3821.0
2020-01-22 14:20:00,161.0,161.03,160.96,160.98,3241.0,161.0,161.03,160.96,160.98,3241.0
2020-01-22 14:30:00,160.98,161.04,160.92,160.97,3932.0,160.98,161.04,160.92,160.97,3932.0
2020-01-22 14:40:00,160.95,160.96,160.78,160.86,4036.0,160.95,160.96,160.78,160.86,4036.0
2020-01-22 14:50:00,160.87,160.96,160.87,160.91,4312.0,160.87,160.96,160.87,160.91,4312.0
2020-01-22 15:00:00,160.92,160.92,160.72,160.79,6341.0,160.92,160.92,160.72,160.79,6341.0
2020-01-22 15:10:00,160.82,160.82,160.62,160.74,7038.0,160.82,160.82,160.62,160.74,7038.0
2020-01-22 15:20:00,160.75,160.75,160.57,160.58,6837.0,160.75,160.75,160.57,160.58,6837.0
2020-01-22 15:30:00,160.6,160.69,160.55,160.59,11093.0,160.6,160.69,160.55,160.59,11093.0
2020-01-22 15:40:00,160.59,160.66,160.44,160.64,11821.0,160.59,160.66,160.44,160.64,11821.0
2020-01-22 15:50:00,160.66,160.66,160.47,160.58,39754.0,160.66,160.66,160.47,160.58,39754.0
2020-01-23 09:30:00,160.32,160.66,159.32,159.94,8360.0,160.32,160.66,159.32,159.94,8360.0
2020-01-23 09:40:00,160.09,160.42,159.97,160.23,15269.0,160.09,160.42,159.97,160.23,15269.0
2020-01-23 09:50:00,160.18,160.66,160.05,160.63,7828.0,160.18,160.66,160.05,160.63,7828.0
2020-01-23 10:00:00,160.6,160.7,160.36,160.36,7025.0,160.6,160.7,160.36,160.36,7025.0
2020-01-23 10:10:00,160.42,160.77,160.42,160.59,10744.0,160.42,160.77,160.42,160.59,10744.0
2020-01-23 10:20:00,160.6,160.61,160.32,160.33,6592.0,160.6,160.61,160.32,160.33,6592.0
2020-01-23 10:30:00,160.44,160.5,159.8,159.82,3840.0,160.44,160.5,159.8,159.82,3840.0
2020-01-23 10:40:00,159.82,160.04,159.41,159.77,16599.0,159.82,160.04,159.41,159.77,16599.0
2020-01-23 10:50:00,159.78,159.78,159.4,159.41,5555.0,159.78,159.78,159.4,159.41,5555.0
2020-01-23 11:00:00,159.41,159.48,159.3,159.34,6931.0,159.41,159.48,159.3,159.34,6931.0
2020-01-23 11:10:00,159.38,159.59,159.3,159.39,4651.0,159.38,159.59,159.3,159.39,4651.0
2020-01-23 11:20:00,159.39,159.6,159.29,159.31,12761.0,159.39,159.6,159.29,159.31,12761.0
2020-01-23 11:30:00,159.32,159.76,159.28,159.63,7743.0,159.32,159.76,159.28,159.63,7743.0
2020-01-23 11:40:00,159.63,159.64,159.5,159.53,2189.0,159.63,159.64,159.5,159.53,2189.0
2020-01-23 11:50:00,159.48,159.8,159.35,159.8,3932.0,159.48,159.8,159.35,159.8,3932.0
2020-01-23 12:00:00,159.71,159.81,159.62,159.75,1391.0,159.71,159.81,159.62,159.75,1391.0
2020-01-23 12:10:00,159.8,159.95,159.7,159.89,3052.0,159.8,159.95,159.7,159.89,3052.0
2020-01-23 12:20:00,159.92,159.94,159.86,159.86,2626.0,159.92,159.94,159.86,159.86,2626.0
2020-01-23 12:30:00,159.9,159.95,159.86,159.88,2525.0,159.9,159.95,159.86,159.88,2525.0
2020-01-23 12:40:00,159.89,159.95,159.83,159.94,3810.0,159.89,159.95,159.83,159.94,3810.0
2020-01-23 12:50:00,159.94,160.05,159.86,159.87,4300.0,159.94,160.05,159.86,159.87,4300.0
2020-01-23 13:00:00,159.89,159.98,159.76,159.91,3710.0,159.89,159.98,159.76,159.91,3710.0
2020-01-23 13:10:00,159.91,160.04,159.87,160.04,3403.0,159.91,160.04,159.87,160.04,3403.0
2020-01-23 13:20:00,160.08,160.32,160.07,160.1,6794.0,160.08,160.32,160.07,160.1,6794.0
2020-01-23 13:30:00,160.07,160.15,160.06,160.08,2257.0,160.07,160.15,160.06,160.08,2257.0
2020-01-23 13:40:00,160.09,160.27,160.09,160.25,9226.0,160.09,160.27,160.09,160.25,9226.0
2020-01-23 13:50:00,160.32,160.42,160.25,160.32,2800.0,160.32,160.42,160.25,160.32,2800.0
2020-01-23 14:00:00,160.34,160.44,160.29,160.35,1418.0,160.34,160.44,160.29,160.35,1418.0
2020-01-23 14:10:00,160.45,160.53,160.41,160.49,4865.0,160.45,160.53,160.41,160.49,4865.0
2020-01-23 14:20:00,160.52,160.56,160.41,160.41,1315.0,160.52,160.56,160.41,160.41,1315.0
2020-01-23 14:30:00,160.45,160.53,160.39,160.48,2000.0,160.45,160.53,160.39,160.48,2000.0
2020-01-23 14:40:00,160.43,160.48,160.23,160.25,2853.0,160.43,160.48,160.23,160.25,2853.0
2020-01-23 14:50:00,160.31,160.5,160.29,160.47,2045.0,160.31,160.5,160.29,160.47,2045.0
2020-01-23 15:00:00,160.49,160.49,160.28,160.38,5017.0,160.49,160.49,160.28,160.38,5017.0
2020-01-23 15:10:00,160.3,160.44,160.23,160.33,194329.0,160.3,160.44,160.23,160.33,194329.0
2020-01-23 15:20:00,160.34,160.71,160.33,160.63,11437.0,160.34,160.71,160.33,160.63,11437.0
2020-01-23 15:30:00,160.61,160.87,160.57,160.87,10262.0,160.61,160.87,160.57,160.87,10262.0
2020-01-23 15:40:00,160.85,160.92,160.66,160.8,12690.0,160.85,160.92,160.66,160.8,12690.0
2020-01-23 15:50:00,160.81,161.03,160.71,160.91,56225.0,160.81,161.03,160.71,160.91,56225.0
2020-01-24 09:30:00,161.62,161.62,160.5,160.72,6552.0,161.62,161.62,160.5,160.72,6552.0
2020-01-24 09:40:00,160.55,161.11,160.55,160.71,3065.0,160.55,161.11,160.55,160.71,3065.0
2020-01-24 09:50:00,160.8,160.89,160.56,160.68,3269.0,160.8,160.89,160.56,160.68,3269.0
2020-01-24 10:00:00,160.52,160.65,160.22,160.23,3063.0,160.52,160.65,160.22,160.23,3063.0
2020-01-24 10:10:00,160.12,160.28,159.93,159.93,4779.0,160.12,160.28,159.93,159.93,4779.0
2020-01-24 10:20:00,159.79,160.02,159.53,159.53,3813.0,159.79,160.02,159.53,159.53,3813.0
2020-01-24 10:30:00,159.47,159.84,159.31,159.71,7816.0,159.47,159.84,159.31,159.71,7816.0
2020-01-24 10:40:00,159.71,159.72,159.3,159.39,11739.0,159.71,159.72,159.3,159.39,11739.0
2020-01-24 10:50:00,159.38,159.69,159.38,159.64,5906.0,159.38,159.69,159.38,159.64,5906.0
2020-01-24 11:00:00,159.59,159.92,159.59,159.92,4712.0,159.59,159.92,159.59,159.92,4712.0
2020-01-24 11:10:00,159.96,159.97,159.36,159.43,4888.0,159.96,159.97,159.36,159.43,4888.0
2020-01-24 11:20:00,159.44,159.44,158.94,159.2,9844.0,159.44,159.44,158.94,159.2,9844.0
2020-01-24 11:30:00,159.27,159.58,159.12,159.48,10398.0,159.27,159.58,159.12,159.48,10398.0
2020-01-24 11:40:00,159.44,159.5,159.04,159.27,8507.0,159.44,159.5,159.04,159.27,8507.0
2020-01-24 11:50:00,159.16,159.29,158.84,158.92,7055.0,159.16,159.29,158.84,158.92,7055.0
2020-01-24 12:00:00,158.9,159.0,158.79,158.87,4467.0,158.9,159.0,158.79,158.87,4467.0
2020-01-24 12:10:00,158.92,159.02,158.59,158.66,5576.0,158.92,159.02,158.59,158.66,5576.0
2020-01-24 12:20:00,158.66,159.0,158.61,158.61,15481.0,158.66,159.0,158.61,158.61,15481.0
2020-01-24 12:30:00,158.61,158.78,158.48,158.71,33709.0,158.61,158.78,158.48,158.71,33709.0
2020-01-24 12:40:00,158.79,158.83,158.7,158.8,5126.0,158.79,158.83,158.7,158.8,5126.0
2020-01-24 12:50:00,158.78,158.79,158.62,158.72,15138.0,158.78,158.79,158.62,158.72,15138.0
2020-01-24 13:00:00,158.72,158.72,158.36,158.39,5550.0,158.72,158.72,158.36,158.39,5550.0
2020-01-24 13:10:00,158.36,158.48,158.26,158.28,7132.0,158.36,158.48,158.26,158.28,7132.0
2020-01-24 13:20:00,158.3,158.54,158.3,158.42,6563.0,158.3,158.54,158.3,158.42,6563.0
2020-01-24 13:30:00,158.41,158.42,158.01,158.34,16470.0,158.41,158.42,158.01,158.34,16470.0
2020-01-24 13:40:00,158.22,158.29,158.0,158.0,16369.0,158.22,158.29,158.0,158.0,16369.0
2020-01-24 13:50:00,158.0,158.36,157.87,158.32,18744.0,158.0,158.36,157.87,158.32,18744.0
2020-01-24 14:00:00,158.3,158.39,158.02,158.3,8298.0,158.3,158.39,158.02,158.3,8298.0
2020-01-24 14:10:00,158.26,158.3,158.05,158.12,6964.0,158.26,158.3,158.05,158.12,6964.0
2020-01-24 14:20:00,158.06,158.11,157.79,157.87,5323.0,158.06,158.11,157.79,157.87,5323.0
2020-01-24 14:30:00,158.07,158.15,157.98,158.09,10460.0,158.07,158.15,157.98,158.09,10460.0
2020-01-24 14:40:00,158.11,158.15,157.78,157.92,6687.0,158.11,158.15,157.78,157.92,6687.0
2020-01-24 14:50:00,158.0,158.44,157.97,158.39,11992.0,158.0,158.44,157.97,158.39,11992.0
2020-01-24 15:00:00,158.37,158.53,158.29,158.39,7596.0,158.37,158.53,158.29,158.39,7596.0
2020-01-24 15:10:00,158.4,158.58,158.38,158.41,20674.0,158.4,158.58,158.38,158.41,20674.0
2020-01-24 15:20:00,158.37,158.63,158.37,158.52,7033.0,158.37,158.63,158.37,158.52,7033.0
2020-01-24 15:30:00,158.4,158.4,158.0,158.0,10681.0,158.4,158.4,158.0,158.0,10681.0
2020-01-24 15:40:00,158.0,158.28,157.86,158.27,28743.0,158.0,158.28,157.86,158.27,28743.0
2020-01-24 15:50:00,158.25,158.36,158.06,158.12,67635.0,158.25,158.36,158.06,158.12,67635.0
2020-01-27 09:30:00,156.14,158.11,155.84,157.59,27771.0,156.14,158.11,155.84,157.59,27771.0
2020-01-27 09:40:00,157.52,158.18,157.34,157.76,9916.0,157.52,158.18,157.34,157.76,9916.0
2020-01-27 09:50:00,157.95,158.16,157.33,157.6,7648.0,157.95,158.16,157.33,157.6,7648.0
2020-01-27 10:00:00,157.48,157.58,156.61,157.02,7207.0,157.48,157.58,156.61,157.02,7207.0
2020-01-27 10:10:00,156.9,157.06,156.65,156.91,7196.0,156.9,157.06,156.65,156.91,7196.0
2020-01-27 10:20:00,156.89,157.13,156.35,157.0,21506.0,156.89,157.13,156.35,157.0,21506.0
2020-01-27 10:30:00,156.93,157.16,156.9,156.97,26402.0,156.93,157.16,156.9,156.97,26402.0
2020-01-27 10:40:00,156.99,157.3,156.89,157.2,11190.0,156.99,157.3,156.89,157.2,11190.0
2020-01-27 10:50:00,157.19,157.19,156.8,157.15,8656.0,157.19,157.19,156.8,157.15,8656.0
2020-01-27 11:00:00,157.18,157.53,157.13,157.23,17270.0,157.18,157.53,157.13,157.23,17270.0
2020-01-27 11:10:00,157.18,157.19,156.83,157.02,8901.0,157.18,157.19,156.83,157.02,8901.0
2020-01-27 11:20:00,156.98,157.14,156.89,157.11,12513.0,156.98,157.14,156.89,157.11,12513.0
2020-01-27 11:30:00,157.14,157.58,157.04,157.5,7251.0,157.14,157.58,157.04,157.5,7251.0
2020-01-27 11:40:00,157.52,157.52,157.2,157.23,6231.0,157.52,157.52,157.2,157.23,6231.0
2020-01-27 11:50:00,157.27,157.42,157.14,157.2,17513.0,157.27,157.42,157.14,157.2,17513.0
2020-01-27 12:00:00,157.16,157.31,157.06,157.13,8486.0,157.16,157.31,157.06,157.13,8486.0
2020-01-27 12:10:00,157.15,157.2,157.05,157.06,6725.0,157.15,157.2,157.05,157.06,6725.0
2020-01-27 12:20:00,157.08,157.39,157.07,157.35,20279.0,157.08,157.39,157.07,157.35,20279.0
2020-01-27 12:30:00,157.31,157.36,157.14,157.35,5066.0,157.31,157.36,157.14,157.35,5066.0
2020-01-27 12:40:00,157.36,157.64,157.34,157.53,6200.0,157.36,157.64,157.34,157.53,6200.0
2020-01-27 12:50:00,157.59,157.64,157.21,157.24,4468.0,157.59,157.64,157.21,157.24,4468.0
2020-01-27 13:00:00,157.21,157.5,157.21,157.25,6223.0,157.21,157.5,157.21,157.25,6223.0
2020-01-27 13:10:00,157.25,157.66,157.24,157.66,2510.0,157.25,157.66,157.24,157.66,2510.0
2020-01-27 13:20:00,157.67,157.75,157.46,157.55,5987.0,157.67,157.75,157.46,157.55,5987.0
2020-01-27 13:30:00,157.58,157.7,157.51,157.68,3671.0,157.58,157.7,157.51,157.68,3671.0
2020-01-27 13:40:00,157.74,157.85,157.61,157.82,6606.0,157.74,157.85,157.61,157.82,6606.0
2020-01-27 13:50:00,157.8,157.88,157.64,157.7,7659.0,157.8,157.88,157.64,157.7,7659.0
2020-01-27 14:00:00,157.72,157.83,157.52,157.75,7199.0,157.72,157.83,157.52,157.75,7199.0
2020-01-27 14:10:00,157.83,157.99,157.73,157.98,5138.0,157.83,157.99,157.73,157.98,5138.0
2020-01-27 14:20:00,157.94,158.0,157.81,157.98,5160.0,157.94,158.0,157.81,157.98,5160.0
2020-01-27 14:30:00,157.9,157.94,157.66,157.76,7937.0,157.9,157.94,157.66,157.76,7937.0
2020-01-27 14:40:00,157.76,157.86,157.45,157.45,4536.0,157.76,157.86,157.45,157.45,4536.0
2020-01-27 14:50:00,157.4,157.56,157.32,157.48,5333.0,157.4,157.56,157.32,157.48,5333.0
2020-01-27 15:00:00,157.52,157.65,157.43,157.6,4719.0,157.52,157.65,157.43,157.6,4719.0
2020-01-27 15:10:00,157.53,157.63,157.38,157.53,6782.0,157.53,157.63,157.38,157.53,6782.0
2020-01-27 15:20:00,157.49,157.57,157.28,157.38,25225.0,157.49,157.57,157.28,157.38,25225.0
2020-01-27 15:30:00,157.36,157.36,156.95,157.12,10719.0,157.36,157.36,156.95,157.12,10719.0
2020-01-27 15:40:00,157.11,157.28,157.07,157.07,13793.0,157.11,157.28,157.07,157.07,13793.0
2020-01-27 15:50:00,157.08,157.27,156.99,157.15,34503.0,157.08,157.27,156.99,157.15,34503.0
2020-01-28 09:30:00,157.86,157.88,156.74,156.8,8392.0,157.86,157.88,156.74,156.8,8392.0
2020-01-28 09:40:00,156.99,157.52,156.89,157.52,5236.0,156.99,157.52,156.89,157.52,5236.0
2020-01-28 09:50:00,157.74,157.74,157.14,157.14,4900.0,157.74,157.74,157.14,157.14,4900.0
2020-01-28 10:00:00,157.04,157.93,157.04,157.82,3285.0,157.04,157.93,157.04,157.82,3285.0
2020-01-28 10:10:00,157.92,158.24,157.89,158.12,4685.0,157.92,158.24,157.89,158.12,4685.0
2020-01-28 10:20:00,158.11,158.59,158.11,158.47,2909.0,158.11,158.59,158.11,158.47,2909.0
2020-01-28 10:30:00,158.49,158.57,158.39,158.39,2861.0,158.49,158.57,158.39,158.39,2861.0
2020-01-28 10:40:00,158.5,158.72,158.47,158.47,2730.0,158.5,158.72,158.47,158.47,2730.0
2020-01-28 10:50:00,158.44,158.69,158.42,158.54,4028.0,158.44,158.69,158.42,158.54,4028.0
2020-01-28 11:00:00,158.65,158.66,158.38,158.53,8701.0,158.65,158.66,158.38,158.53,8701.0
2020-01-28 11:10:00,158.64,158.75,158.56,158.63,4632.0,158.64,158.75,158.56,158.63,4632.0
2020-01-28 11:20:00,158.68,158.86,158.58,158.86,4189.0,158.68,158.86,158.58,158.86,4189.0
2020-01-28 11:30:00,158.78,159.18,158.76,159.14,10706.0,158.78,159.18,158.76,159.14,10706.0
2020-01-28 11:40:00,159.13,159.22,158.99,159.01,5257.0,159.13,159.22,158.99,159.01,5257.0
2020-01-28 11:50:00,159.06,159.13,158.8,158.85,4401.0,159.06,159.13,158.8,158.85,4401.0
2020-01-28 12:00:00,158.86,158.92,158.69,158.92,9607.0,158.86,158.92,158.69,158.92,9607.0
2020-01-28 12:10:00,158.93,159.28,158.9,159.28,5968.0,158.93,159.28,158.9,159.28,5968.0
2020-01-28 12:20:00,159.3,159.32,159.16,159.26,3114.0,159.3,159.32,159.16,159.26,3114.0
2020-01-28 12:30:00,159.24,159.3,158.99,158.99,2567.0,159.24,159.3,158.99,158.99,2567.0
2020-01-28 12:40:00,158.94,159.09,158.93,158.96,3019.0,158.94,159.09,158.93,158.96,3019.0
2020-01-28 12:50:00,158.89,158.97,158.83,158.87,7585.0,158.89,158.97,158.83,158.87,7585.0
2020-01-28 13:00:00,158.89,158.89,158.68,158.7,4897.0,158.89,158.89,158.68,158.7,4897.0
2020-01-28 13:10:00,158.72,158.8,158.67,158.67,2630.0,158.72,158.8,158.67,158.67,2630.0
2020-01-28 13:20:00,158.67,158.87,158.67,158.68,2600.0,158.67,158.87,158.67,158.68,2600.0
2020-01-28 13:30:00,158.64,158.81,158.59,158.64,3847.0,158.64,158.81,158.59,158.64,3847.0
2020-01-28 13:40:00,158.63,159.01,158.63,158.98,4222.0,158.63,159.01,158.63,158.98,4222.0
2020-01-28 13:50:00,159.01,159.02,158.9,158.96,5801.0,159.01,159.02,158.9,158.96,5801.0
2020-01-28 14:00:00,158.97,159.1,158.93,158.98,2401.0,158.97,159.1,158.93,158.98,2401.0
2020-01-28 14:10:00,158.99,159.16,158.98,159.02,4416.0,158.99,159.16,158.98,159.02,4416.0
2020-01-28 14:20:00,159.03,159.16,159.03,159.05,2734.0,159.03,159.16,159.03,159.05,2734.0
2020-01-28 14:30:00,159.05,159.42,158.91,159.37,4057.0,159.05,159.42,158.91,159.37,4057.0
2020-01-28 14:40:00,159.35,159.57,159.35,159.55,4033.0,159.35,159.57,159.35,159.55,4033.0
2020-01-28 14:50:00,159.49,159.49,159.29,159.31,3319.0,159.49,159.49,159.29,159.31,3319.0
2020-01-28 15:00:00,159.34,159.34,159.17,159.17,7644.0,159.34,159.34,159.17,159.17,7644.0
2020-01-28 15:10:00,159.2,159.37,159.14,159.33,5857.0,159.2,159.37,159.14,159.33,5857.0
2020-01-28 15:20:00,159.29,159.37,159.22,159.3,6836.0,159.29,159.37,159.22,159.3,6836.0
2020-01-28 15:30:00,159.25,159.27,159.0,159.0,13928.0,159.25,159.27,159.0,159.0,13928.0
2020-01-28 15:40:00,158.99,159.15,158.96,159.12,9235.0,158.99,159.15,158.96,159.12,9235.0
2020-01-28 15:50:00,159.08,159.08,158.63,158.69,56570.0,159.08,159.08,158.63,158.69,56570.0
2020-01-29 09:30:00,158.85,158.85,158.67,158.78,11484.0,158.85,158.85,158.67,158.78,11484.0
2020-01-29 09:40:00,158.86,159.27,158.86,158.87,3449.0,158.86,159.27,158.86,158.87,3449.0
2020-01-29 09:50:00,158.97,159.16,158.54,158.65,5402.0,158.97,159.16,158.54,158.65,5402.0
2020-01-29 10:00:00,158.69,158.77,158.4,158.47,14958.0,158.69,158.77,158.4,158.47,14958.0
2020-01-29 10:10:00,158.55,158.95,158.48,158.66,7603.0,158.55,158.95,158.48,158.66,7603.0
2020-01-29 10:20:00,158.73,159.44,158.65,159.44,205358.0,158.73,159.44,158.65,159.44,205358.0
2020-01-29 10:30:00,159.5,159.51,159.08,159.08,4630.0,159.5,159.51,159.08,159.08,4630.0
2020-01-29 10:40:00,159.18,159.2,158.91,159.15,3557.0,159.18,159.2,158.91,159.15,3557.0
2020-01-29 10:50:00,159.24,159.68,159.23,159.61,5727.0,159.24,159.68,159.23,159.61,5727.0
2020-01-29 11:00:00,159.66,159.86,159.62,159.63,3512.0,159.66,159.86,159.62,159.63,3512.0
2020-01-29 11:10:00,159.68,159.77,159.55,159.75,3477.0,159.68,159.77,159.55,159.75,3477.0
2020-01-29 11:20:00,159.72,160.07,159.72,159.8,8664.0,159.72,160.07,159.72,159.8,8664.0
2020-01-29 11:30:00,159.79,159.88,159.64,159.83,7283.0,159.79,159.88,159.64,159.83,7283.0
2020-01-29 11:40:00,159.83,159.91,159.71,159.84,6404.0,159.83,159.91,159.71,159.84,6404.0
2020-01-29 11:50:00,159.79,160.14,159.79,160.1,5300.0,159.79,160.14,159.79,160.1,5300.0
2020-01-29 12:00:00,160.14,160.25,160.11,160.21,6500.0,160.14,160.25,160.11,160.21,6500.0
2020-01-29 12:10:00,160.21,160.33,160.11,160.15,6964.0,160.21,160.33,160.11,160.15,6964.0
2020-01-29 12:20:00,160.15,160.22,160.04,160.1,7246.0,160.15,160.22,160.04,160.1,7246.0
2020-01-29 12:30:00,160.08,160.15,160.06,160.15,4473.0,160.08,160.15,160.06,160.15,4473.0
2020-01-29 12:40:00,160.12,160.16,160.02,160.16,3934.0,160.12,160.16,160.02,160.16,3934.0
2020-01-29 12:50:00,160.15,160.19,159.85,159.85,4000.0,160.15,160.19,159.85,159.85,4000.0
2020-01-29 13:00:00,159.86,159.9,159.68,159.75,8005.0,159.86,159.9,159.68,159.75,8005.0
2020-01-29 13:10:00,159.77,159.84,159.68,159.79,12352.0,159.77,159.84,159.68,159.79,12352.0
2020-01-29 13:20:00,159.82,159.85,159.72,159.82,14428.0,159.82,159.85,159.72,159.82,14428.0
2020-01-29 13:30:00,159.82,159.96,159.79,159.92,7893.0,159.82,159.96,159.79,159.92,7893.0
2020-01-29 13:40:00,159.89,159.95,159.81,159.88,4888.0,159.89,159.95,159.81,159.88,4888.0
2020-01-29 13:50:00,159.87,159.87,159.6,159.6,5592.0,159.87,159.87,159.6,159.6,5592.0
2020-01-29 14:00:00,159.5,159.93,159.49,159.73,4107.0,159.5,159.93,159.49,159.73,4107.0
2020-01-29 14:10:00,159.73,159.78,159.57,159.71,3750.0,159.73,159.78,159.57,159.71,3750.0
2020-01-29 14:20:00,159.75,159.8,159.53,159.67,7297.0,159.75,159.8,159.53,159.67,7297.0
2020-01-29 14:30:00,159.71,159.84,159.65,159.77,6451.0,159.71,159.84,159.65,159.77,6451.0
2020-01-29 14:40:00,159.76,159.78,159.58,159.75,8727.0,159.76,159.78,159.58,159.75,8727.0
2020-01-29 14:50:00,159.67,159.76,159.45,159.45,4898.0,159.67,159.76,159.45,159.45,4898.0
2020-01-29 15:00:00,159.41,159.53,159.32,159.34,6165.0,159.41,159.53,159.32,159.34,6165.0
2020-01-29 15:10:00,159.47,159.49,159.08,159.16,11947.0,159.47,159.49,159.08,159.16,11947.0
2020-01-29 15:20:00,159.09,159.19,158.83,159.19,8652.0,159.09,159.19,158.83,159.19,8652.0
2020-01-29 15:30:00,159.15,159.16,158.94,159.03,8079.0,159.15,159.16,158.94,159.03,8079.0
2020-01-29 15:40:00,158.91,158.91,158.71,158.77,27420.0,158.91,158.91,158.71,158.77,27420.0
2020-01-29 15:50:00,158.75,158.77,158.44,158.46,46553.0,158.75,158.77,158.44,158.46,46553.0
2020-01-30 09:30:00,157.14,157.96,156.71,157.21,9434.0,157.14,157.96,156.71,157.21,9434.0
2020-01-30 09:40:00,156.71,157.74,156.71,157.47,3958.0,156.71,157.74,156.71,157.47,3958.0
2020-01-30 09:50:00,157.59,158.14,157.59,157.77,10031.0,157.59,158.14,157.59,157.77,10031.0
2020-01-30 10:00:00,157.86,158.14,157.69,158.0,20251.0,157.86,158.14,157.69,158.0,20251.0
2020-01-30 10:10:00,157.93,157.97,157.43,157.54,8680.0,157.93,157.97,157.43,157.54,8680.0
2020-01-30 10:20:00,157.56,157.96,157.56,157.74,2500.0,157.56,157.96,157.56,157.74,2500.0
2020-01-30 10:30:00,157.67,157.67,157.17,157.19,8284.0,157.67,157.67,157.17,157.19,8284.0
2020-01-30 10:40:00,157.2,157.31,156.97,157.09,9600.0,157.2,157.31,156.97,157.09,9600.0
2020-01-30 10:50:00,157.06,157.06,156.4,156.4,34842.0,157.06,157.06,156.4,156.4,34842.0
2020-01-30 11:00:00,156.34,156.91,156.34,156.65,26145.0,156.34,156.91,156.34,156.65,26145.0
2020-01-30 11:10:00,156.67,156.98,156.66,156.94,19832.0,156.67,156.98,156.66,156.94,19832.0
2020-01-30 11:20:00,156.9,156.9,156.42,156.42,19019.0,156.9,156.9,156.42,156.42,19019.0
2020-01-30 11:30:00,156.45,156.77,156.37,156.77,11652.0,156.45,156.77,156.37,156.77,11652.0
2020-01-30 11:40:00,156.8,156.98,156.78,156.9,10907.0,156.8,156.98,156.78,156.9,10907.0
2020-01-30 11:50:00,156.93,156.98,156.61,156.61,9071.0,156.93,156.98,156.61,156.61,9071.0
2020-01-30 12:00:00,156.69,156.69,156.3,156.34,11272.0,156.69,156.69,156.3,156.34,11272.0
2020-01-30 12:10:00,156.29,156.54,156.1,156.36,5899.0,156.29,156.54,156.1,156.36,5899.0
2020-01-30 12:20:00,156.38,156.4,156.02,156.02,8063.0,156.38,156.4,156.02,156.02,8063.0
2020-01-30 12:30:00,156.02,156.08,155.62,155.83,12397.0,156.02,156.08,155.62,155.83,12397.0
2020-01-30 12:40:00,155.71,155.91,155.71,155.81,3229.0,155.71,155.91,155.71,155.81,3229.0
2020-01-30 12:50:00,155.81,156.04,155.8,156.0,9722.0,155.81,156.04,155.8,156.0,9722.0
2020-01-30 13:00:00,155.99,156.18,155.95,156.03,8547.0,155.99,156.18,155.95,156.03,8547.0
2020-01-30 13:10:00,156.02,156.09,155.92,155.92,7102.0,156.02,156.09,155.92,155.92,7102.0
2020-01-30 13:20:00,155.95,155.97,155.65,155.93,12209.0,155.95,155.97,155.65,155.93,12209.0
2020-01-30 13:30:00,155.95,156.1,155.86,155.93,18507.0,155.95,156.1,155.86,155.93,18507.0
2020-01-30 13:40:00,155.96,156.17,155.93,156.02,4931.0,155.96,156.17,155.93,156.02,4931.0
2020-01-30 13:50:00,156.02,156.09,155.86,155.96,8297.0,156.02,156.09,155.86,155.96,8297.0
2020-01-30 14:00:00,156.0,156.12,155.9,156.06,15994.0,156.0,156.12,155.9,156.06,15994.0
2020-01-30 14:10:00,156.23,156.29,156.14,156.15,16418.0,156.23,156.29,156.14,156.15,16418.0
2020-01-30 14:20:00,156.15,156.4,156.15,156.4,8160.0,156.15,156.4,156.15,156.4,8160.0
2020-01-30 14:30:00,156.39,156.39,156.14,156.15,10776.0,156.39,156.39,156.14,156.15,10776.0
2020-01-30 14:40:00,156.18,156.64,155.84,156.3,24070.0,156.18,156.64,155.84,156.3,24070.0
2020-01-30 14:50:00,156.38,156.54,156.16,156.34,11037.0,156.38,156.54,156.16,156.34,11037.0
2020-01-30 15:00:00,156.39,156.54,156.13,156.18,18107.0,156.39,156.54,156.13,156.18,18107.0
2020-01-30 15:10:00,156.17,156.48,156.08,156.39,23577.0,156.17,156.48,156.08,156.39,23577.0
2020-01-30 15:20:00,156.42,156.54,156.25,156.26,26349.0,156.42,156.54,156.25,156.26,26349.0
2020-01-30 15:30:00,156.27,156.47,156.21,156.45,16990.0,156.27,156.47,156.21,156.45,16990.0
2020-01-30 15:40:00,156.47,157.06,156.47,157.05,20621.0,156.47,157.06,156.47,157.05,20621.0
2020-01-30 15:50:00,157.02,157.17,156.86,156.99,107837.0,157.02,157.17,156.86,156.99,107837.0
2020-01-31 09:30:00,156.63,157.19,155.61,156.0,21231.0,156.63,157.19,155.61,156.0,21231.0
2020-01-31 09:40:00,155.92,156.49,155.9,156.34,5337.0,155.92,156.49,155.9,156.34,5337.0
2020-01-31 09:50:00,156.39,156.42,155.79,155.99,8743.0,156.39,156.42,155.79,155.99,8743.0
2020-01-31 10:00:00,156.1,156.11,155.7,155.87,9687.0,156.1,156.11,155.7,155.87,9687.0
2020-01-31 10:10:00,155.83,156.18,155.76,156.0,8807.0,155.83,156.18,155.76,156.0,8807.0
2020-01-31 10:20:00,156.0,156.07,155.37,155.4,7412.0,156.0,156.07,155.37,155.4,7412.0
2020-01-31 10:30:00,155.27,155.55,155.2,155.22,8360.0,155.27,155.55,155.2,155.22,8360.0
2020-01-31 10:40:00,155.23,155.31,155.06,155.18,15280.0,155.23,155.31,155.06,155.18,15280.0
2020-01-31 10:50:00,155.23,155.24,154.91,154.99,18784.0,155.23,155.24,154.91,154.99,18784.0
2020-01-31 11:00:00,155.0,155.03,154.7,154.73,24031.0,155.0,155.03,154.7,154.73,24031.0
2020-01-31 11:10:00,154.73,155.0,154.45,154.86,17706.0,154.73,155.0,154.45,154.86,17706.0
2020-01-31 11:20:00,154.91,154.99,154.66,154.69,7300.0,154.91,154.99,154.66,154.69,7300.0
2020-01-31 11:30:00,154.64,155.02,154.59,154.67,16737.0,154.64,155.02,154.59,154.67,16737.0
2020-01-31 11:40:00,154.75,155.34,154.67,155.16,6824.0,154.75,155.34,154.67,155.16,6824.0
2020-01-31 11:50:00,155.2,155.3,155.06,155.15,6808.0,155.2,155.3,155.06,155.15,6808.0
2020-01-31 12:00:00,155.16,155.23,155.07,155.07,4100.0,155.16,155.23,155.07,155.07,4100.0
2020-01-31 12:10:00,155.14,155.14,154.73,154.88,7003.0,155.14,155.14,154.73,154.88,7003.0
2020-01-31 12:20:00,154.88,155.01,154.79,154.97,4147.0,154.88,155.01,154.79,154.97,4147.0
2020-01-31 12:30:00,154.94,155.2,154.62,154.63,10298.0,154.94,155.2,154.62,154.63,10298.0
2020-01-31 12:40:00,154.55,154.98,154.51,154.84,9350.0,154.55,154.98,154.51,154.84,9350.0
2020-01-31 12:50:00,154.76,155.02,154.58,154.9,7875.0,154.76,155.02,154.58,154.9,7875.0
2020-01-31 13:00:00,154.83,155.09,154.83,154.97,5014.0,154.83,155.09,154.83,154.97,5014.0
2020-01-31 13:10:00,154.91,155.03,154.77,154.95,6673.0,154.91,155.03,154.77,154.95,6673.0
2020-01-31 13:20:00,154.9,155.28,154.86,155.19,6307.0,154.9,155.28,154.86,155.19,6307.0
2020-01-31 13:30:00,155.19,155.19,154.76,154.81,6913.0,155.19,155.19,154.76,154.81,6913.0
2020-01-31 13:40:00,154.81,154.87,154.65,154.84,14505.0,154.81,154.87,154.65,154.84,14505.0
2020-01-31 13:50:00,154.84,155.35,154.79,155.17,8224.0,154.84,155.35,154.79,155.17,8224.0
2020-01-31 14:00:00,155.2,155.26,154.92,154.93,46105.0,155.2,155.26,154.92,154.93,46105.0
2020-01-31 14:10:00,154.93,155.24,154.93,155.24,46617.0,154.93,155.24,154.93,155.24,46617.0
2020-01-31 14:20:00,155.29,155.32,155.01,155.29,15622.0,155.29,155.32,155.01,155.29,15622.0
2020-01-31 14:30:00,155.24,155.63,155.24,155.5,10383.0,155.24,155.63,155.24,155.5,10383.0
2020-01-31 14:40:00,155.46,155.51,155.11,155.23,7373.0,155.46,155.51,155.11,155.23,7373.0
2020-01-31 14:50:00,155.16,155.46,155.1,155.34,11198.0,155.16,155.46,155.1,155.34,11198.0
2020-01-31 15:00:00,155.43,155.48,155.08,155.23,10980.0,155.43,155.48,155.08,155.23,10980.0
2020-01-31 15:10:00,155.24,155.35,154.98,155.25,13927.0,155.24,155.35,154.98,155.25,13927.0
2020-01-31 15:20:00,155.25,155.48,155.13,155.29,15162.0,155.25,155.48,155.13,155.29,15162.0
2020-01-31 15:30:00,155.32,155.35,155.06,155.1,27234.0,155.32,155.35,155.06,155.1,27234.0
2020-01-31 15:40:00,155.11,155.56,154.96,155.27,35741.0,155.11,155.56,154.96,155.27,35741.0
2020-01-31 15:50:00,155.18,155.62,155.15,155.2,139612.0,155.18,155.62,155.15,155.2,139612.0
2020-02-03 09:30:00,156.6,156.99,156.05,156.31,16756.0,156.6,156.99,156.05,156.31,16756.0
2020-02-03 09:40:00,156.19,156.52,156.18,156.49,8941.0,156.19,156.52,156.18,156.49,8941.0
2020-02-03 09:50:00,156.27,156.61,156.27,156.36,5267.0,156.27,156.61,156.27,156.36,5267.0
2020-02-03 10:00:00,156.41,156.72,156.29,156.72,18740.0,156.41,156.72,156.29,156.72,18740.0
2020-02-03 10:10:00,156.6,156.74,156.37,156.63,10406.0,156.6,156.74,156.37,156.63,10406.0
2020-02-03 10:20:00,156.63,157.22,156.5,156.99,22524.0,156.63,157.22,156.5,156.99,22524.0
2020-02-03 10:30:00,157.04,157.07,156.65,156.81,6597.0,157.04,157.07,156.65,156.81,6597.0
2020-02-03 10:40:00,156.69,156.79,156.44,156.46,39023.0,156.69,156.79,156.44,156.46,39023.0
2020-02-03 10:50:00,156.43,156.56,156.29,156.47,10137.0,156.43,156.56,156.29,156.47,10137.0
2020-02-03 11:00:00,156.49,156.52,156.12,156.28,8308.0,156.49,156.52,156.12,156.28,8308.0
2020-02-03 11:10:00,156.21,156.23,155.63,155.88,9234.0,156.21,156.23,155.63,155.88,9234.0
2020-02-03 11:20:00,155.94,156.05,155.75,155.75,12776.0,155.94,156.05,155.75,155.75,12776.0
2020-02-03 11:30:00,155.73,155.96,155.62,155.82,20439.0,155.73,155.96,155.62,155.82,20439.0
2020-02-03 11:40:00,155.83,155.94,155.33,155.5,10768.0,155.83,155.94,155.33,155.5,10768.0
2020-02-03 11:50:00,155.47,155.47,155.24,155.29,14921.0,155.47,155.47,155.24,155.29,14921.0
2020-02-03 12:00:00,155.29,155.69,155.29,155.61,9955.0,155.29,155.69,155.29,155.61,9955.0
2020-02-03 12:10:00,155.56,156.33,155.52,156.29,15756.0,155.56,156.33,155.52,156.29,15756.0
2020-02-03 12:20:00,156.3,156.36,156.13,156.13,8783.0,156.3,156.36,156.13,156.13,8783.0
2020-02-03 12:30:00,156.16,156.19,156.01,156.16,8634.0,156.16,156.19,156.01,156.16,8634.0
2020-02-03 12:40:00,156.2,156.29,156.16,156.17,73346.0,156.2,156.29,156.16,156.17,73346.0
2020-02-03 12:50:00,156.19,156.38,156.09,156.22,28519.0,156.19,156.38,156.09,156.22,28519.0
2020-02-03 13:00:00,156.2,156.41,156.2,156.38,14056.0,156.2,156.41,156.2,156.38,14056.0
2020-02-03 13:10:00,156.39,156.42,155.98,156.0,13826.0,156.39,156.42,155.98,156.0,13826.0
2020-02-03 13:20:00,156.0,156.2,155.83,155.86,101306.0,156.0,156.2,155.83,155.86,101306.0
2020-02-03 13:30:00,155.87,156.09,155.8,156.06,7342.0,155.87,156.09,155.8,156.06,7342.0
2020-02-03 13:40:00,156.08,156.08,155.95,156.05,10068.0,156.08,156.08,155.95,156.05,10068.0
2020-02-03 13:50:00,156.07,156.07,155.91,156.0,8061.0,156.07,156.07,155.91,156.0,8061.0
2020-02-03 14:00:00,155.98,156.0,155.79,155.85,7729.0,155.98,156.0,155.79,155.85,7729.0
2020-02-03 14:10:00,155.84,156.05,155.72,156.0,33867.0,155.84,156.05,155.72,156.0,33867.0
2020-02-03 14:20:00,156.01,156.03,155.55,155.59,23383.0,156.01,156.03,155.55,155.59,23383.0
2020-02-03 14:30:00,155.59,155.77,155.47,155.5,21404.0,155.59,155.77,155.47,155.5,21404.0
2020-02-03 14:40:00,155.48,155.56,155.44,155.55,9731.0,155.48,155.56,155.44,155.55,9731.0
2020-02-03 14:50:00,155.55,155.55,155.27,155.27,24015.0,155.55,155.55,155.27,155.27,24015.0
2020-02-03 15:00:00,155.28,155.49,155.23,155.31,283372.0,155.28,155.49,155.23,155.31,283372.0
2020-02-03 15:10:00,155.31,155.54,155.31,155.43,23809.0,155.31,155.54,155.31,155.43,23809.0
2020-02-03 15:20:00,155.45,155.59,155.31,155.53,17283.0,155.45,155.59,155.31,155.53,17283.0
2020-02-03 15:30:00,155.51,155.51,155.32,155.38,23985.0,155.51,155.51,155.32,155.38,23985.0
2020-02-03 15:40:00,155.38,155.41,155.05,155.08,24907.0,155.38,155.41,155.05,155.08,24907.0
2020-02-03 15:50:00,155.09,155.41,154.94,155.28,111285.0,155.09,155.41,154.94,155.28,111285.0
2020-02-04 09:30:00,157.12,157.48,156.02,156.9,28800.0,157.12,157.48,156.02,156.9,28800.0
2020-02-04 09:40:00,156.89,157.36,156.76,157.36,27192.0,156.89,157.36,156.76,157.36,27192.0
2020-02-04 09:50:00,157.3,157.41,156.49,156.53,70374.0,157.3,157.41,156.49,156.53,70374.0
2020-02-04 10:00:00,156.53,156.55,156.12,156.14,25663.0,156.53,156.55,156.12,156.14,25663.0
2020-02-04 10:10:00,156.16,156.33,155.65,155.66,40396.0,156.16,156.33,155.65,155.66,40396.0
2020-02-04 10:20:00,155.7,156.72,155.62,156.65,426569.0,155.7,156.72,155.62,156.65,426569.0
2020-02-04 10:30:00,156.64,157.02,156.19,157.02,33255.0,156.64,157.02,156.19,157.02,33255.0
2020-02-04 10:40:00,157.02,157.09,156.3,156.5,60007.0,157.02,157.09,156.3,156.5,60007.0
2020-02-04 10:50:00,156.56,156.56,156.24,156.32,57326.0,156.56,156.56,156.24,156.32,57326.0
2020-02-04 11:00:00,156.38,156.45,155.99,156.14,53449.0,156.38,156.45,155.99,156.14,53449.0
2020-02-04 11:10:00,156.14,156.34,155.95,156.13,51241.0,156.14,156.34,155.95,156.13,51241.0
2020-02-04 11:20:00,156.12,156.86,155.86,156.01,83378.0,156.12,156.86,155.86,156.01,83378.0
2020-02-04 11:30:00,156.05,156.58,155.98,156.34,624694.0,156.05,156.58,155.98,156.34,624694.0
2020-02-04 11:40:00,156.29,156.73,156.0,156.55,70817.0,156.29,156.73,156.0,156.55,70817.0
2020-02-04 11:50:00,156.51,156.59,156.29,156.57,58056.0,156.51,156.59,156.29,156.57,58056.0
2020-02-04 12:00:00,156.58,157.06,156.55,157.02,79006.0,156.58,157.06,156.55,157.02,79006.0
2020-02-04 12:10:00,157.02,157.42,157.01,157.26,79530.0,157.02,157.42,157.01,157.26,79530.0
2020-02-04 12:20:00,157.3,157.57,157.16,157.56,30616.0,157.3,157.57,157.16,157.56,30616.0
2020-02-04 12:30:00,157.56,157.59,157.38,157.4,29624.0,157.56,157.59,157.38,157.4,29624.0
2020-02-04 12:40:00,157.38,157.4,157.17,157.24,39127.0,157.38,157.4,157.17,157.24,39127.0
2020-02-04 12:50:00,157.23,157.25,156.84,156.97,43004.0,157.23,157.25,156.84,156.97,43004.0
2020-02-04 13:00:00,157.02,157.03,156.72,156.95,34801.0,157.02,157.03,156.72,156.95,34801.0
2020-02-04 13:10:00,156.92,156.93,156.65,156.67,23938.0,156.92,156.93,156.65,156.67,23938.0
2020-02-04 13:20:00,156.64,156.73,156.47,156.55,25458.0,156.64,156.73,156.47,156.55,25458.0
2020-02-04 13:30:00,156.54,156.95,156.5,156.93,42005.0,156.54,156.95,156.5,156.93,42005.0
2020-02-04 13:40:00,156.94,157.32,156.94,157.15,24696.0,156.94,157.32,156.94,157.15,24696.0
2020-02-04 13:50:00,157.15,157.19,156.95,157.03,10239.0,157.15,157.19,156.95,157.03,10239.0
2020-02-04 14:00:00,157.04,157.04,156.94,157.01,13152.0,157.04,157.04,156.94,157.01,13152.0
2020-02-04 14:10:00,157.0,157.11,156.93,157.03,10745.0,157.0,157.11,156.93,157.03,10745.0
2020-02-04 14:20:00,157.03,157.1,156.91,157.02,6577.0,157.03,157.1,156.91,157.02,6577.0
2020-02-04 14:30:00,157.06,157.16,157.02,157.06,12731.0,157.06,157.16,157.02,157.06,12731.0
2020-02-04 14:40:00,157.06,157.14,156.79,156.86,13651.0,157.06,157.14,156.79,156.86,13651.0
2020-02-04 14:50:00,156.88,157.13,156.86,156.97,13685.0,156.88,157.13,156.86,156.97,13685.0
2020-02-04 15:00:00,156.99,157.08,156.87,156.98,9852.0,156.99,157.08,156.87,156.98,9852.0
2020-02-04 15:10:00,156.95,157.26,156.95,157.2,19156.0,156.95,157.26,156.95,157.2,19156.0
2020-02-04 15:20:00,157.2,157.35,157.17,157.29,18502.0,157.2,157.35,157.17,157.29,18502.0
2020-02-04 15:30:00,157.3,157.34,157.1,157.19,23869.0,157.3,157.34,157.1,157.19,23869.0
2020-02-04 15:40:00,157.17,157.18,156.77,156.97,48240.0,157.17,157.18,156.77,156.97,48240.0
2020-02-04 15:50:00,156.96,157.04,156.79,157.04,124295.0,156.96,157.04,156.79,157.04,124295.0
2020-02-05 09:30:00,159.06,159.77,158.68,159.42,23664.0,159.06,159.77,158.68,159.42,23664.0
2020-02-05 09:40:00,159.28,159.46,158.77,158.82,21078.0,159.28,159.46,158.77,158.82,21078.0
2020-02-05 09:50:00,158.76,159.0,158.38,158.92,31327.0,158.76,159.0,158.38,158.92,31327.0
2020-02-05 10:00:00,158.93,159.7,158.89,159.56,30089.0,158.93,159.7,158.89,159.56,30089.0
2020-02-05 10:10:00,159.61,159.86,159.52,159.8,14962.0,159.61,159.86,159.52,159.8,14962.0
2020-02-05 10:20:00,159.85,159.91,159.34,159.47,21639.0,159.85,159.91,159.34,159.47,21639.0
2020-02-05 10:30:00,159.5,159.76,159.35,159.44,34447.0,159.5,159.76,159.35,159.44,34447.0
2020-02-05 10:40:00,159.45,160.29,159.43,160.29,20180.0,159.45,160.29,159.43,160.29,20180.0
2020-02-05 10:50:00,160.31,160.96,160.31,160.83,31325.0,160.31,160.96,160.31,160.83,31325.0
2020-02-05 11:00:00,160.83,160.89,160.33,160.64,14895.0,160.83,160.89,160.33,160.64,14895.0
2020-02-05 11:10:00,160.6,161.07,160.6,160.86,17915.0,160.6,161.07,160.6,160.86,17915.0
2020-02-05 11:20:00,160.99,161.12,160.78,160.87,10885.0,160.99,161.12,160.78,160.87,10885.0
2020-02-05 11:30:00,160.94,161.05,160.65,160.78,6535.0,160.94,161.05,160.65,160.78,6535.0
2020-02-05 11:40:00,160.76,161.19,160.72,161.18,6576.0,160.76,161.19,160.72,161.18,6576.0
2020-02-05 11:50:00,161.18,161.55,161.1,161.47,26075.0,161.18,161.55,161.1,161.47,26075.0
2020-02-05 12:00:00,161.48,161.48,160.87,160.94,49374.0,161.48,161.48,160.87,160.94,49374.0
2020-02-05 12:10:00,160.91,160.99,160.68,160.76,10578.0,160.91,160.99,160.68,160.76,10578.0
2020-02-05 12:20:00,160.76,160.92,160.76,160.81,1995.0,160.76,160.92,160.76,160.81,1995.0
2020-02-05 12:30:00,160.83,160.89,160.78,160.87,5892.0,160.83,160.89,160.78,160.87,5892.0
2020-02-05 12:40:00,160.85,160.85,160.7,160.76,7414.0,160.85,160.85,160.7,160.76,7414.0
2020-02-05 12:50:00,160.73,160.9,160.66,160.66,7685.0,160.73,160.9,160.66,160.66,7685.0
2020-02-05 13:00:00,160.66,160.66,160.41,160.41,2186.0,160.66,160.66,160.41,160.41,2186.0
2020-02-05 13:10:00,160.35,160.41,159.94,160.03,15191.0,160.35,160.41,159.94,160.03,15191.0
2020-02-05 13:20:00,160.06,160.3,160.06,160.27,3320.0,160.06,160.3,160.06,160.27,3320.0
2020-02-05 13:30:00,160.25,160.33,160.15,160.23,8788.0,160.25,160.33,160.15,160.23,8788.0
2020-02-05 13:40:00,160.21,160.35,160.15,160.22,4933.0,160.21,160.35,160.15,160.22,4933.0
2020-02-05 13:50:00,160.19,160.39,160.01,160.39,31733.0,160.19,160.39,160.01,160.39,31733.0
2020-02-05 14:00:00,160.4,160.58,160.3,160.44,10160.0,160.4,160.58,160.3,160.44,10160.0
2020-02-05 14:10:00,160.44,160.56,160.24,160.51,6153.0,160.44,160.56,160.24,160.51,6153.0
2020-02-05 14:20:00,160.55,160.67,160.55,160.6,6279.0,160.55,160.67,160.55,160.6,6279.0
2020-02-05 14:30:00,160.59,160.59,160.3,160.35,8167.0,160.59,160.59,160.3,160.35,8167.0
2020-02-05 14:40:00,160.34,160.36,160.15,160.19,28983.0,160.34,160.36,160.15,160.19,28983.0
2020-02-05 14:50:00,160.21,160.28,160.18,160.2,12902.0,160.21,160.28,160.18,160.2,12902.0
2020-02-05 15:00:00,160.21,160.35,160.02,160.02,8216.0,160.21,160.35,160.02,160.02,8216.0
2020-02-05 15:10:00,160.0,160.0,159.75,159.77,8021.0,160.0,160.0,159.75,159.77,8021.0
2020-02-05 15:20:00,159.72,159.8,159.71,159.74,10920.0,159.72,159.8,159.71,159.74,10920.0
2020-02-05 15:30:00,159.72,159.9,159.72,159.85,13172.0,159.72,159.9,159.72,159.85,13172.0
2020-02-05 15:40:00,159.86,160.14,159.81,159.81,25755.0,159.86,160.14,159.81,159.81,25755.0
2020-02-05 15:50:00,159.87,160.04,159.7,159.79,87229.0,159.87,160.04,159.7,159.79,87229.0
2020-02-06 09:30:00,160.64,161.25,160.03,160.03,13778.0,160.64,161.25,160.03,160.03,13778.0
2020-02-06 09:40:00,160.01,160.17,159.79,160.0,5268.0,160.01,160.17,159.79,160.0,5268.0
2020-02-06 09:50:00,160.01,160.74,159.91,160.59,11778.0,160.01,160.74,159.91,160.59,11778.0
2020-02-06 10:00:00,160.58,160.89,160.58,160.67,3329.0,160.58,160.89,160.58,160.67,3329.0
2020-02-06 10:10:00,160.73,160.88,160.57,160.67,7459.0,160.73,160.88,160.57,160.67,7459.0
2020-02-06 10:20:00,160.59,160.64,160.4,160.64,4317.0,160.59,160.64,160.4,160.64,4317.0
2020-02-06 10:30:00,160.71,160.9,160.59,160.9,6358.0,160.71,160.9,160.59,160.9,6358.0
2020-02-06 10:40:00,160.93,161.01,160.81,160.92,6345.0,160.93,161.01,160.81,160.92,6345.0
2020-02-06 10:50:00,160.92,161.21,160.9,161.12,5641.0,160.92,161.21,160.9,161.12,5641.0
2020-02-06 11:00:00,161.02,161.13,160.92,161.05,5160.0,161.02,161.13,160.92,161.05,5160.0
2020-02-06 11:10:00,161.05,161.18,160.96,160.97,10356.0,161.05,161.18,160.96,160.97,10356.0
2020-02-06 11:20:00,160.97,161.06,160.96,160.96,6040.0,160.97,161.06,160.96,160.96,6040.0
2020-02-06 11:30:00,160.98,161.1,160.83,161.0,13452.0,160.98,161.1,160.83,161.0,13452.0
2020-02-06 11:40:00,161.02,161.03,160.59,160.65,4346.0,161.02,161.03,160.59,160.65,4346.0
2020-02-06 11:50:00,160.61,160.69,160.35,160.36,4545.0,160.61,160.69,160.35,160.36,4545.0
2020-02-06 12:00:00,160.31,160.49,160.3,160.44,6581.0,160.31,160.49,160.3,160.44,6581.0
2020-02-06 12:10:00,160.42,160.5,160.27,160.42,12869.0,160.42,160.5,160.27,160.42,12869.0
2020-02-06 12:20:00,160.44,160.5,160.35,160.37,12368.0,160.44,160.5,160.35,160.37,12368.0
2020-02-06 12:30:00,160.44,160.57,160.41,160.47,5361.0,160.44,160.57,160.41,160.47,5361.0
2020-02-06 12:40:00,160.49,160.5,160.37,160.4,14016.0,160.49,160.5,160.37,160.4,14016.0
2020-02-06 12:50:00,160.39,160.46,160.32,160.38,16670.0,160.39,160.46,160.32,160.38,16670.0
2020-02-06 13:00:00,160.4,160.47,160.33,160.4,50866.0,160.4,160.47,160.33,160.4,50866.0
2020-02-06 13:10:00,160.38,160.43,160.3,160.43,9905.0,160.38,160.43,160.3,160.43,9905.0
2020-02-06 13:20:00,160.4,160.4,160.3,160.36,3272.0,160.4,160.4,160.3,160.36,3272.0
2020-02-06 13:30:00,160.38,160.47,160.2,160.2,6727.0,160.38,160.47,160.2,160.2,6727.0
2020-02-06 13:40:00,160.21,160.21,159.96,160.01,5324.0,160.21,160.21,159.96,160.01,5324.0
2020-02-06 13:50:00,160.05,160.11,160.03,160.03,4485.0,160.05,160.11,160.03,160.03,4485.0
2020-02-06 14:00:00,160.07,160.14,159.93,160.14,25025.0,160.07,160.14,159.93,160.14,25025.0
2020-02-06 14:10:00,160.15,160.31,160.1,160.12,10984.0,160.15,160.31,160.1,160.12,10984.0
2020-02-06 14:20:00,160.13,160.23,160.08,160.19,10049.0,160.13,160.23,160.08,160.19,10049.0
2020-02-06 14:30:00,160.24,160.24,160.06,160.18,8979.0,160.24,160.24,160.06,160.18,8979.0
2020-02-06 14:40:00,160.17,160.27,160.1,160.27,12763.0,160.17,160.27,160.1,160.27,12763.0
2020-02-06 14:50:00,160.28,160.42,160.1,160.42,9592.0,160.28,160.42,160.1,160.42,9592.0
2020-02-06 15:00:00,160.31,160.56,160.31,160.55,17523.0,160.31,160.56,160.31,160.55,17523.0
2020-02-06 15:10:00,160.55,160.55,160.12,160.12,22166.0,160.55,160.55,160.12,160.12,22166.0
2020-02-06 15:20:00,160.15,160.17,160.09,160.11,8706.0,160.15,160.17,160.09,160.11,8706.0
2020-02-06 15:30:00,160.1,160.26,160.02,160.22,12409.0,160.1,160.26,160.02,160.22,12409.0
2020-02-06 15:40:00,160.24,160.45,160.12,160.13,18339.0,160.24,160.45,160.12,160.13,18339.0
2020-02-06 15:50:00,160.15,160.81,159.94,160.52,116685.0,160.15,160.81,159.94,160.52,116685.0
2020-02-07 09:30:00,160.31,160.61,159.87,160.27,31752.0,160.31,160.61,159.87,160.27,31752.0
2020-02-07 09:40:00,160.21,160.49,159.94,160.06,14107.0,160.21,160.49,159.94,160.06,14107.0
2020-02-07 09:50:00,160.11,160.11,159.69,159.77,10333.0,160.11,160.11,159.69,159.77,10333.0
2020-02-07 10:00:00,159.73,159.75,159.35,159.6,8432.0,159.73,159.75,159.35,159.6,8432.0
2020-02-07 10:10:00,159.6,159.6,159.11,159.26,6629.0,159.6,159.6,159.11,159.26,6629.0
2020-02-07 10:20:00,159.27,159.68,159.26,159.68,9009.0,159.27,159.68,159.26,159.68,9009.0
2020-02-07 10:30:00,159.58,159.58,159.2,159.39,9638.0,159.58,159.58,159.2,159.39,9638.0
2020-02-07 10:40:00,159.32,159.45,159.23,159.34,12113.0,159.32,159.45,159.23,159.34,12113.0
2020-02-07 10:50:00,159.39,159.41,158.97,158.97,6234.0,159.39,159.41,158.97,158.97,6234.0
2020-02-07 11:00:00,158.87,159.07,158.78,158.78,5589.0,158.87,159.07,158.78,158.78,5589.0
2020-02-07 11:10:00,158.62,158.7,158.44,158.55,12665.0,158.62,158.7,158.44,158.55,12665.0
2020-02-07 11:20:00,158.53,158.56,158.46,158.52,12619.0,158.53,158.56,158.46,158.52,12619.0
2020-02-07 11:30:00,158.52,158.75,158.49,158.49,16455.0,158.52,158.75,158.49,158.49,16455.0
2020-02-07 11:40:00,158.49,158.67,158.3,158.34,14615.0,158.49,158.67,158.3,158.34,14615.0
2020-02-07 11:50:00,158.41,158.78,158.31,158.75,10565.0,158.41,158.78,158.31,158.75,10565.0
2020-02-07 12:00:00,158.76,158.96,158.63,158.77,24286.0,158.76,158.96,158.63,158.77,24286.0
2020-02-07 12:10:00,158.77,158.9,158.53,158.72,110286.0,158.77,158.9,158.53,158.72,110286.0
2020-02-07 12:20:00,158.74,159.09,158.74,159.03,6596.0,158.74,159.09,158.74,159.03,6596.0
2020-02-07 12:30:00,159.06,159.15,158.99,159.0,4644.0,159.06,159.15,158.99,159.0,4644.0
2020-02-07 12:40:00,158.97,158.97,158.81,158.84,8351.0,158.97,158.97,158.81,158.84,8351.0
2020-02-07 12:50:00,158.84,158.84,158.71,158.77,4657.0,158.84,158.84,158.71,158.77,4657.0
2020-02-07 13:00:00,158.73,158.77,158.64,158.75,5408.0,158.73,158.77,158.64,158.75,5408.0
2020-02-07 13:10:00,158.79,158.79,158.52,158.68,3221.0,158.79,158.79,158.52,158.68,3221.0
2020-02-07 13:20:00,158.63,158.68,158.56,158.56,4489.0,158.63,158.68,158.56,158.56,4489.0
2020-02-07 13:30:00,158.63,158.81,158.46,158.47,7639.0,158.63,158.81,158.46,158.47,7639.0
2020-02-07 13:40:00,158.46,158.46,158.26,158.28,7403.0,158.46,158.46,158.26,158.28,7403.0
2020-02-07 13:50:00,158.31,158.46,158.07,158.1,9352.0,158.31,158.46,158.07,158.1,9352.0
2020-02-07 14:00:00,158.15,158.15,157.75,157.79,29299.0,158.15,158.15,157.75,157.79,29299.0
2020-02-07 14:10:00,157.79,157.99,157.75,157.88,7751.0,157.79,157.99,157.75,157.88,7751.0
2020-02-07 14:20:00,157.85,157.86,157.5,157.5,8557.0,157.85,157.86,157.5,157.5,8557.0
2020-02-07 14:30:00,157.53,157.77,157.43,157.52,16148.0,157.53,157.77,157.43,157.52,16148.0
2020-02-07 14:40:00,157.48,157.55,157.31,157.36,11628.0,157.48,157.55,157.31,157.36,11628.0
2020-02-07 14:50:00,157.39,157.52,157.35,157.45,9552.0,157.39,157.52,157.35,157.45,9552.0
2020-02-07 15:00:00,157.49,157.61,157.35,157.4,15589.0,157.49,157.61,157.35,157.4,15589.0
2020-02-07 15:10:00,157.36,157.36,157.18,157.28,11216.0,157.36,157.36,157.18,157.28,11216.0
2020-02-07 15:20:00,157.23,157.43,157.17,157.39,10119.0,157.23,157.43,157.17,157.39,10119.0
2020-02-07 15:30:00,157.4,157.44,157.27,157.39,16838.0,157.4,157.44,157.27,157.39,16838.0
2020-02-07 15:40:00,157.36,157.49,157.26,157.27,20501.0,157.36,157.49,157.26,157.27,20501.0
2020-02-07 15:50:00,157.28,157.45,156.98,156.99,113247.0,157.28,157.45,156.98,156.99,113247.0
2020-02-10 09:30:00,157.0,157.44,156.52,157.4,14424.0,157.0,157.44,156.52,157.4,14424.0
2020-02-10 09:40:00,157.51,158.15,157.29,157.61,18157.0,157.51,158.15,157.29,157.61,18157.0
2020-02-10 09:50:00,157.64,158.96,157.46,158.95,35977.0,157.64,158.96,157.46,158.95,35977.0
2020-02-10 10:00:00,158.59,159.31,158.52,159.26,24245.0,158.59,159.31,158.52,159.26,24245.0
2020-02-10 10:10:00,159.11,159.68,158.96,159.28,10317.0,159.11,159.68,158.96,159.28,10317.0
2020-02-10 10:20:00,159.3,159.53,158.83,159.03,16991.0,159.3,159.53,158.83,159.03,16991.0
2020-02-10 10:30:00,159.03,159.36,158.99,159.36,12630.0,159.03,159.36,158.99,159.36,12630.0
2020-02-10 10:40:00,159.44,159.83,159.44,159.83,6568.0,159.44,159.83,159.44,159.83,6568.0
2020-02-10 10:50:00,159.74,159.76,159.49,159.58,7120.0,159.74,159.76,159.49,159.58,7120.0
2020-02-10 11:00:00,159.59,159.94,159.48,159.94,7229.0,159.59,159.94,159.48,159.94,7229.0
2020-02-10 11:10:00,159.82,160.1,159.52,159.62,22468.0,159.82,160.1,159.52,159.62,22468.0
2020-02-10 11:20:00,159.67,160.06,159.67,159.93,7881.0,159.67,160.06,159.67,159.93,7881.0
2020-02-10 11:30:00,160.0,160.0,159.77,159.82,4150.0,160.0,160.0,159.77,159.82,4150.0
2020-02-10 11:40:00,159.89,159.92,159.65,159.79,8374.0,159.89,159.92,159.65,159.79,8374.0
2020-02-10 11:50:00,159.84,159.99,159.76,159.94,4728.0,159.84,159.99,159.76,159.94,4728.0
2020-02-10 12:00:00,159.97,160.0,159.61,159.84,11250.0,159.97,160.0,159.61,159.84,11250.0
2020-02-10 12:10:00,159.81,159.93,159.73,159.88,5469.0,159.81,159.93,159.73,159.88,5469.0
2020-02-10 12:20:00,159.86,159.97,159.75,159.85,10808.0,159.86,159.97,159.75,159.85,10808.0
2020-02-10 12:30:00,159.9,159.92,159.79,159.79,5628.0,159.9,159.92,159.79,159.79,5628.0
2020-02-10 12:40:00,159.74,159.77,159.52,159.65,12180.0,159.74,159.77,159.52,159.65,12180.0
2020-02-10 12:50:00,159.64,159.68,159.48,159.54,5818.0,159.64,159.68,159.48,159.54,5818.0
2020-02-10 13:00:00,159.57,159.6,159.48,159.53,4679.0,159.57,159.6,159.48,159.53,4679.0
2020-02-10 13:10:00,159.52,159.64,159.46,159.5,11430.0,159.52,159.64,159.46,159.5,11430.0
2020-02-10 13:20:00,159.49,159.67,159.49,159.56,6400.0,159.49,159.67,159.49,159.56,6400.0
2020-02-10 13:30:00,159.59,159.74,159.53,159.61,7672.0,159.59,159.74,159.53,159.61,7672.0
2020-02-10 13:40:00,159.58,159.59,159.27,159.42,13814.0,159.58,159.59,159.27,159.42,13814.0
2020-02-10 13:50:00,159.53,159.53,159.03,159.03,12427.0,159.53,159.53,159.03,159.03,12427.0
2020-02-10 14:00:00,159.13,159.22,158.97,159.07,9037.0,159.13,159.22,158.97,159.07,9037.0
2020-02-10 14:10:00,159.07,159.23,159.03,159.18,7698.0,159.07,159.23,159.03,159.18,7698.0
2020-02-10 14:20:00,159.15,159.37,159.15,159.3,9206.0,159.15,159.37,159.15,159.3,9206.0
2020-02-10 14:30:00,159.26,159.37,159.21,159.29,11352.0,159.26,159.37,159.21,159.29,11352.0
2020-02-10 14:40:00,159.26,159.6,159.17,159.6,23187.0,159.26,159.6,159.17,159.6,23187.0
2020-02-10 14:50:00,159.52,159.8,159.41,159.72,12183.0,159.52,159.8,159.41,159.72,12183.0
2020-02-10 15:00:00,159.67,159.92,159.67,159.8,10264.0,159.67,159.92,159.67,159.8,10264.0
2020-02-10 15:10:00,159.84,160.04,159.82,159.84,14051.0,159.84,160.04,159.82,159.84,14051.0
2020-02-10 15:20:00,159.8,159.94,159.7,159.72,19173.0,159.8,159.94,159.7,159.72,19173.0
2020-02-10 15:30:00,159.71,159.87,159.59,159.77,19294.0,159.71,159.87,159.59,159.77,19294.0
2020-02-10 15:40:00,159.73,159.93,159.7,159.84,41486.0,159.73,159.93,159.7,159.84,41486.0
2020-02-10 15:50:00,159.89,160.14,159.8,159.99,98150.0,159.89,160.14,159.8,159.99,98150.0
2020-02-11 09:30:00,160.99,161.7,160.21,161.7,36904.0,160.99,161.7,160.21,161.7,36904.0
2020-02-11 09:40:00,161.66,162.08,160.95,161.55,28896.0,161.66,162.08,160.95,161.55,28896.0
2020-02-11 09:50:00,161.67,162.52,161.48,162.1,25404.0,161.67,162.52,161.48,162.1,25404.0
2020-02-11 10:00:00,162.23,163.09,162.02,162.85,46295.0,162.23,163.09,162.02,162.85,46295.0
2020-02-11 10:10:00,162.85,163.29,162.67,163.0,34605.0,162.85,163.29,162.67,163.0,34605.0
2020-02-11 10:20:00,163.07,163.52,162.96,163.16,30385.0,163.07,163.52,162.96,163.16,30385.0
2020-02-11 10:30:00,163.17,163.25,162.66,162.66,36337.0,163.17,163.25,162.66,162.66,36337.0
2020-02-11 10:40:00,162.7,162.85,162.44,162.62,14144.0,162.7,162.85,162.44,162.62,14144.0
2020-02-11 10:50:00,162.71,163.03,162.48,162.58,38891.0,162.71,163.03,162.48,162.58,38891.0
2020-02-11 11:00:00,162.52,162.86,162.37,162.63,20541.0,162.52,162.86,162.37,162.63,20541.0
2020-02-11 11:10:00,162.69,162.89,162.62,162.71,28368.0,162.69,162.89,162.62,162.71,28368.0
2020-02-11 11:20:00,162.64,162.87,162.5,162.77,18816.0,162.64,162.87,162.5,162.77,18816.0
2020-02-11 11:30:00,162.77,163.03,162.73,162.81,10924.0,162.77,163.03,162.73,162.81,10924.0
2020-02-11 11:40:00,162.86,163.14,162.73,162.77,10110.0,162.86,163.14,162.73,162.77,10110.0
2020-02-11 11:50:00,162.71,162.78,162.45,162.54,14106.0,162.71,162.78,162.45,162.54,14106.0
2020-02-11 12:00:00,162.56,162.83,162.43,162.58,51186.0,162.56,162.83,162.43,162.58,51186.0
2020-02-11 12:10:00,162.57,162.77,162.52,162.67,12191.0,162.57,162.77,162.52,162.67,12191.0
2020-02-11 12:20:00,162.7,162.74,162.5,162.55,10607.0,162.7,162.74,162.5,162.55,10607.0
2020-02-11 12:30:00,162.55,162.86,162.53,162.61,12277.0,162.55,162.86,162.53,162.61,12277.0
2020-02-11 12:40:00,162.61,162.68,162.44,162.46,12655.0,162.61,162.68,162.44,162.46,12655.0
2020-02-11 12:50:00,162.48,162.52,162.21,162.38,11942.0,162.48,162.52,162.21,162.38,11942.0
2020-02-11 13:00:00,162.39,162.43,162.35,162.38,9572.0,162.39,162.43,162.35,162.38,9572.0
2020-02-11 13:10:00,162.4,162.76,162.38,162.57,9402.0,162.4,162.76,162.38,162.57,9402.0
2020-02-11 13:20:00,162.6,162.73,162.31,162.5,11515.0,162.6,162.73,162.31,162.5,11515.0
2020-02-11 13:30:00,162.45,162.67,162.26,162.33,11376.0,162.45,162.67,162.26,162.33,11376.0
2020-02-11 13:40:00,162.33,162.52,162.24,162.43,7556.0,162.33,162.52,162.24,162.43,7556.0
2020-02-11 13:50:00,162.41,162.56,162.28,162.48,10237.0,162.41,162.56,162.28,162.48,10237.0
2020-02-11 14:00:00,162.5,162.72,162.48,162.67,10259.0,162.5,162.72,162.48,162.67,10259.0
2020-02-11 14:10:00,162.68,162.93,162.52,162.56,21077.0,162.68,162.93,162.52,162.56,21077.0
2020-02-11 14:20:00,162.56,162.56,162.19,162.29,10748.0,162.56,162.56,162.19,162.29,10748.0
2020-02-11 14:30:00,162.32,162.63,162.22,162.59,12543.0,162.32,162.63,162.22,162.59,12543.0
2020-02-11 14:40:00,162.65,162.87,162.58,162.84,17022.0,162.65,162.87,162.58,162.84,17022.0
2020-02-11 14:50:00,162.77,162.93,162.71,162.76,37999.0,162.77,162.93,162.71,162.76,37999.0
2020-02-11 15:00:00,162.8,162.99,162.74,162.81,21142.0,162.8,162.99,162.74,162.81,21142.0
2020-02-11 15:10:00,162.84,162.91,162.4,162.43,38256.0,162.84,162.91,162.4,162.43,38256.0
2020-02-11 15:20:00,162.43,162.65,162.37,162.56,26014.0,162.43,162.65,162.37,162.56,26014.0
2020-02-11 15:30:00,162.61,162.69,162.23,162.24,33706.0,162.61,162.69,162.23,162.24,33706.0
2020-02-11 15:40:00,162.24,162.41,161.95,162.14,90757.0,162.24,162.41,161.95,162.14,90757.0
2020-02-11 15:50:00,162.15,162.15,161.38,161.95,214542.0,162.15,162.15,161.38,161.95,214542.0
2020-02-12 09:30:00,164.85,166.69,160.0,166.16,112967.0,164.85,166.69,160.0,166.16,112967.0
2020-02-12 09:40:00,166.0,167.16,165.7,166.72,60761.0,166.0,167.16,165.7,166.72,60761.0
2020-02-12 09:50:00,166.48,166.72,164.81,165.71,82614.0,166.48,166.72,164.81,165.71,82614.0
2020-02-12 10:00:00,166.03,166.5,165.25,166.17,53164.0,166.03,166.5,165.25,166.17,53164.0
2020-02-12 10:10:00,166.17,168.39,166.03,168.06,48666.0,166.17,168.39,166.03,168.06,48666.0
2020-02-12 10:20:00,168.15,168.28,166.9,167.15,60186.0,168.15,168.28,166.9,167.15,60186.0
2020-02-12 10:30:00,167.08,168.15,167.08,168.15,35594.0,167.08,168.15,167.08,168.15,35594.0
2020-02-12 10:40:00,168.06,169.14,167.95,168.54,46920.0,168.06,169.14,167.95,168.54,46920.0
2020-02-12 10:50:00,168.47,168.71,167.86,168.62,52227.0,168.47,168.71,167.86,168.62,52227.0
2020-02-12 11:00:00,168.53,168.75,168.0,168.46,28997.0,168.53,168.75,168.0,168.46,28997.0
2020-02-12 11:10:00,168.38,168.5,167.97,168.13,23444.0,168.38,168.5,167.97,168.13,23444.0
2020-02-12 11:20:00,168.17,168.91,167.93,168.08,28333.0,168.17,168.91,167.93,168.08,28333.0
2020-02-12 11:30:00,168.01,168.88,168.0,168.56,25530.0,168.01,168.88,168.0,168.56,25530.0
2020-02-12 11:40:00,168.68,168.87,168.11,168.18,33002.0,168.68,168.87,168.11,168.18,33002.0
2020-02-12 11:50:00,168.14,168.38,167.43,167.49,61594.0,168.14,168.38,167.43,167.49,61594.0
2020-02-12 12:00:00,167.5,167.59,166.46,166.5,14642.0,167.5,167.59,166.46,166.5,14642.0
2020-02-12 12:10:00,166.53,167.53,166.42,167.17,27281.0,166.53,167.53,166.42,167.17,27281.0
2020-02-12 12:20:00,167.18,167.47,167.11,167.45,25230.0,167.18,167.47,167.11,167.45,25230.0
2020-02-12 12:30:00,167.45,167.75,167.01,167.03,11555.0,167.45,167.75,167.01,167.03,11555.0
2020-02-12 12:40:00,167.04,167.47,166.93,167.09,18843.0,167.04,167.47,166.93,167.09,18843.0
2020-02-12 12:50:00,167.05,167.63,166.79,166.98,39448.0,167.05,167.63,166.79,166.98,39448.0
2020-02-12 13:00:00,166.98,167.08,166.24,166.25,14492.0,166.98,167.08,166.24,166.25,14492.0
2020-02-12 13:10:00,166.09,166.63,165.84,166.13,14896.0,166.09,166.63,165.84,166.13,14896.0
2020-02-12 13:20:00,166.19,166.81,165.97,166.81,21661.0,166.19,166.81,165.97,166.81,21661.0
2020-02-12 13:30:00,166.75,166.81,166.06,166.39,14345.0,166.75,166.81,166.06,166.39,14345.0
2020-02-12 13:40:00,166.39,166.43,166.01,166.15,12326.0,166.39,166.43,166.01,166.15,12326.0
2020-02-12 13:50:00,166.15,166.39,165.83,166.34,12821.0,166.15,166.39,165.83,166.34,12821.0
2020-02-12 14:00:00,166.27,166.68,166.24,166.58,15105.0,166.27,166.68,166.24,166.58,15105.0
2020-02-12 14:10:00,166.64,166.85,166.24,166.41,14009.0,166.64,166.85,166.24,166.41,14009.0
2020-02-12 14:20:00,166.44,166.82,166.38,166.69,13858.0,166.44,166.82,166.38,166.69,13858.0
2020-02-12 14:30:00,166.73,166.8,166.02,166.25,18778.0,166.73,166.8,166.02,166.25,18778.0
2020-02-12 14:40:00,166.18,166.18,165.57,165.74,12715.0,166.18,166.18,165.57,165.74,12715.0
2020-02-12 14:50:00,165.83,166.09,165.56,165.77,22547.0,165.83,166.09,165.56,165.77,22547.0
2020-02-12 15:00:00,165.82,165.89,165.45,165.75,14651.0,165.82,165.89,165.45,165.75,14651.0
2020-02-12 15:10:00,165.64,165.83,165.41,165.64,13807.0,165.64,165.83,165.41,165.64,13807.0
2020-02-12 15:20:00,165.57,165.66,165.34,165.38,15770.0,165.57,165.66,165.34,165.38,15770.0
2020-02-12 15:30:00,165.38,166.86,165.38,166.81,62550.0,165.38,166.86,165.38,166.81,62550.0
2020-02-12 15:40:00,166.92,167.13,166.0,166.12,53092.0,166.92,167.13,166.0,166.12,53092.0
2020-02-12 15:50:00,166.09,166.47,165.92,166.11,148792.0,166.09,166.47,165.92,166.11,148792.0
2020-02-13 09:30:00,164.8,165.86,164.15,164.5,21925.0,164.8,165.86,164.15,164.5,21925.0
2020-02-13 09:40:00,164.5,164.54,163.42,163.42,40037.0,164.5,164.54,163.42,163.42,40037.0
2020-02-13 09:50:00,163.45,164.08,163.39,163.66,32407.0,163.45,164.08,163.39,163.66,32407.0
2020-02-13 10:00:00,163.66,163.73,162.7,163.45,26387.0,163.66,163.73,162.7,163.45,26387.0
2020-02-13 10:10:00,163.54,163.54,162.64,163.11,22164.0,163.54,163.54,162.64,163.11,22164.0
2020-02-13 10:20:00,163.11,164.08,163.1,164.0,14706.0,163.11,164.08,163.1,164.0,14706.0
2020-02-13 10:30:00,164.06,164.6,163.92,164.16,17628.0,164.06,164.6,163.92,164.16,17628.0
2020-02-13 10:40:00,164.11,165.05,164.11,165.05,17268.0,164.11,165.05,164.11,165.05,17268.0
2020-02-13 10:50:00,165.15,165.38,164.5,164.5,26805.0,165.15,165.38,164.5,164.5,26805.0
2020-02-13 11:00:00,164.53,165.47,164.41,165.05,28835.0,164.53,165.47,164.41,165.05,28835.0
2020-02-13 11:10:00,165.09,165.17,164.64,164.84,20513.0,165.09,165.17,164.64,164.84,20513.0
2020-02-13 11:20:00,164.77,165.02,164.56,164.82,10679.0,164.77,165.02,164.56,164.82,10679.0
2020-02-13 11:30:00,164.76,165.44,164.76,165.19,23368.0,164.76,165.44,164.76,165.19,23368.0
2020-02-13 11:40:00,165.25,165.53,165.21,165.41,20597.0,165.25,165.53,165.21,165.41,20597.0
2020-02-13 11:50:00,165.49,165.51,165.08,165.51,16390.0,165.49,165.51,165.08,165.51,16390.0
2020-02-13 12:00:00,165.46,165.46,164.98,165.21,15758.0,165.46,165.46,164.98,165.21,15758.0
2020-02-13 12:10:00,165.18,165.24,164.67,164.71,11731.0,165.18,165.24,164.67,164.71,11731.0
2020-02-13 12:20:00,164.65,164.65,163.95,164.11,9027.0,164.65,164.65,163.95,164.11,9027.0
2020-02-13 12:30:00,164.09,164.57,164.07,164.51,7195.0,164.09,164.57,164.07,164.51,7195.0
2020-02-13 12:40:00,164.52,164.83,164.51,164.83,10835.0,164.52,164.83,164.51,164.83,10835.0
2020-02-13 12:50:00,164.91,164.92,164.43,164.43,20215.0,164.91,164.92,164.43,164.43,20215.0
2020-02-13 13:00:00,164.4,164.77,164.25,164.77,14965.0,164.4,164.77,164.25,164.77,14965.0
2020-02-13 13:10:00,164.73,165.17,164.73,165.09,14142.0,164.73,165.17,164.73,165.09,14142.0
2020-02-13 13:20:00,165.09,165.26,164.95,165.24,19667.0,165.09,165.26,164.95,165.24,19667.0
2020-02-13 13:30:00,165.24,165.4,165.24,165.36,17033.0,165.24,165.4,165.24,165.36,17033.0
2020-02-13 13:40:00,165.36,165.52,165.3,165.41,11843.0,165.36,165.52,165.3,165.41,11843.0
2020-02-13 13:50:00,165.41,165.72,165.19,165.51,9897.0,165.41,165.72,165.19,165.51,9897.0
2020-02-13 14:00:00,165.47,165.54,165.21,165.42,17582.0,165.47,165.54,165.21,165.42,17582.0
2020-02-13 14:10:00,165.41,165.85,165.26,165.85,13290.0,165.41,165.85,165.26,165.85,13290.0
2020-02-13 14:20:00,165.88,166.03,165.72,165.77,25653.0,165.88,166.03,165.72,165.77,25653.0
2020-02-13 14:30:00,165.73,165.76,165.5,165.63,27034.0,165.73,165.76,165.5,165.63,27034.0
2020-02-13 14:40:00,165.65,165.71,164.86,164.91,27762.0,165.65,165.71,164.86,164.91,27762.0
2020-02-13 14:50:00,164.89,165.7,164.84,165.23,91539.0,164.89,165.7,164.84,165.23,91539.0
2020-02-13 15:00:00,165.29,165.39,165.03,165.39,18979.0,165.29,165.39,165.03,165.39,18979.0
2020-02-13 15:10:00,165.4,165.89,165.32,165.63,39014.0,165.4,165.89,165.32,165.63,39014.0
2020-02-13 15:20:00,165.62,165.86,165.25,165.73,19987.0,165.62,165.86,165.25,165.73,19987.0
2020-02-13 15:30:00,165.73,165.82,165.35,165.37,31873.0,165.73,165.82,165.35,165.37,31873.0
2020-02-13 15:40:00,165.36,165.75,165.28,165.59,23409.0,165.36,165.75,165.28,165.59,23409.0
2020-02-13 15:50:00,165.57,165.87,165.55,165.79,85367.0,165.57,165.87,165.55,165.79,85367.0
2020-02-14 09:30:00,165.3,165.5,164.32,164.67,82564.0,165.3,165.5,164.32,164.67,82564.0
2020-02-14 09:40:00,164.52,164.59,163.22,163.52,46185.0,164.52,164.59,163.22,163.52,46185.0
2020-02-14 09:50:00,163.06,163.25,162.37,162.78,39732.0,163.06,163.25,162.37,162.78,39732.0
2020-02-14 10:00:00,162.65,163.38,162.34,163.26,178794.0,162.65,163.38,162.34,163.26,178794.0
2020-02-14 10:10:00,163.25,163.27,162.17,162.21,122866.0,163.25,163.27,162.17,162.21,122866.0
2020-02-14 10:20:00,162.19,163.0,162.19,162.75,39372.0,162.19,163.0,162.19,162.75,39372.0
2020-02-14 10:30:00,162.69,163.68,162.61,163.48,100826.0,162.69,163.68,162.61,163.48,100826.0
2020-02-14 10:40:00,163.48,164.17,163.4,164.01,84524.0,163.48,164.17,163.4,164.01,84524.0
2020-02-14 10:50:00,164.06,164.3,163.92,164.11,34230.0,164.06,164.3,163.92,164.11,34230.0
2020-02-14 11:00:00,164.16,164.3,164.02,164.09,25718.0,164.16,164.3,164.02,164.09,25718.0
2020-02-14 11:10:00,164.14,164.69,164.09,164.44,149298.0,164.14,164.69,164.09,164.44,149298.0
2020-02-14 11:20:00,164.38,164.75,164.25,164.32,154014.0,164.38,164.75,164.25,164.32,154014.0
2020-02-14 11:30:00,164.37,164.46,163.91,163.91,45887.0,164.37,164.46,163.91,163.91,45887.0
2020-02-14 11:40:00,163.91,164.08,163.78,163.91,23103.0,163.91,164.08,163.78,163.91,23103.0
2020-02-14 11:50:00,163.83,163.92,163.71,163.78,54664.0,163.83,163.92,163.71,163.78,54664.0
2020-02-14 12:00:00,163.81,163.94,163.42,163.42,83458.0,163.81,163.94,163.42,163.42,83458.0
2020-02-14 12:10:00,163.46,163.81,163.46,163.7,17965.0,163.46,163.81,163.46,163.7,17965.0
2020-02-14 12:20:00,163.72,163.83,163.58,163.65,24138.0,163.72,163.83,163.58,163.65,24138.0
2020-02-14 12:30:00,163.65,163.71,163.45,163.51,21683.0,163.65,163.71,163.45,163.51,21683.0
2020-02-14 12:40:00,163.51,163.64,163.35,163.42,13424.0,163.51,163.64,163.35,163.42,13424.0
2020-02-14 12:50:00,163.42,163.63,163.36,163.63,10644.0,163.42,163.63,163.36,163.63,10644.0
2020-02-14 13:00:00,163.6,163.65,163.21,163.22,10575.0,163.6,163.65,163.21,163.22,10575.0
2020-02-14 13:10:00,163.22,163.6,163.07,163.24,41009.0,163.22,163.6,163.07,163.24,41009.0
2020-02-14 13:20:00,163.18,163.47,163.13,163.44,8798.0,163.18,163.47,163.13,163.44,8798.0
2020-02-14 13:30:00,163.43,163.67,163.43,163.66,23903.0,163.43,163.67,163.43,163.66,23903.0
2020-02-14 13:40:00,163.66,163.94,163.66,163.92,8696.0,163.66,163.94,163.66,163.92,8696.0
2020-02-14 13:50:00,163.91,163.98,163.51,163.71,34627.0,163.91,163.98,163.51,163.71,34627.0
2020-02-14 14:00:00,163.72,164.11,163.72,163.96,29780.0,163.72,164.11,163.72,163.96,29780.0
2020-02-14 14:10:00,163.99,164.15,163.84,163.95,18628.0,163.99,164.15,163.84,163.95,18628.0
2020-02-14 14:20:00,163.99,164.39,163.99,164.39,8470.0,163.99,164.39,163.99,164.39,8470.0
2020-02-14 14:30:00,164.36,164.41,164.08,164.33,43466.0,164.36,164.41,164.08,164.33,43466.0
2020-02-14 14:40:00,164.32,164.32,163.85,164.06,31705.0,164.32,164.32,163.85,164.06,31705.0
2020-02-14 14:50:00,164.03,164.06,163.73,163.93,41248.0,164.03,164.06,163.73,163.93,41248.0
2020-02-14 15:00:00,163.92,164.22,163.58,164.13,58048.0,163.92,164.22,163.58,164.13,58048.0
2020-02-14 15:10:00,164.13,164.22,163.92,164.09,18960.0,164.13,164.22,163.92,164.09,18960.0
2020-02-14 15:20:00,164.1,164.33,164.04,164.27,39019.0,164.1,164.33,164.04,164.27,39019.0
2020-02-14 15:30:00,164.23,164.33,164.13,164.33,68589.0,164.23,164.33,164.13,164.33,68589.0
2020-02-14 15:40:00,164.31,164.65,164.21,164.65,54558.0,164.31,164.65,164.21,164.65,54558.0
2020-02-14 15:50:00,164.6,164.62,164.19,164.35,134357.0,164.6,164.62,164.19,164.35,134357.0
2020-02-18 09:30:00,164.91,164.91,162.61,163.03,53474.0,164.91,164.91,162.61,163.03,53474.0
2020-02-18 09:40:00,163.02,164.15,163.0,164.03,9128.0,163.02,164.15,163.0,164.03,9128.0
2020-02-18 09:50:00,164.03,164.03,163.44,164.01,23614.0,164.03,164.03,163.44,164.01,23614.0
2020-02-18 10:00:00,163.92,164.1,163.65,164.05,24468.0,163.92,164.1,163.65,164.05,24468.0
2020-02-18 10:10:00,164.03,164.21,163.94,164.2,16169.0,164.03,164.21,163.94,164.2,16169.0
2020-02-18 10:20:00,164.16,164.16,163.59,163.59,13514.0,164.16,164.16,163.59,163.59,13514.0
2020-02-18 10:30:00,163.66,163.97,163.65,163.77,24340.0,163.66,163.97,163.65,163.77,24340.0
2020-02-18 10:40:00,163.78,163.89,163.52,163.52,17617.0,163.78,163.89,163.52,163.52,17617.0
2020-02-18 10:50:00,163.51,163.87,163.51,163.69,91234.0,163.51,163.87,163.51,163.69,91234.0
2020-02-18 11:00:00,163.69,163.76,163.46,163.76,9504.0,163.69,163.76,163.46,163.76,9504.0
2020-02-18 11:10:00,163.82,164.31,163.82,164.18,12779.0,163.82,164.31,163.82,164.18,12779.0
2020-02-18 11:20:00,164.18,164.28,163.78,163.95,17491.0,164.18,164.28,163.78,163.95,17491.0
2020-02-18 11:30:00,163.9,164.25,163.9,164.25,10941.0,163.9,164.25,163.9,164.25,10941.0
2020-02-18 11:40:00,164.25,164.27,163.93,164.01,11322.0,164.25,164.27,163.93,164.01,11322.0
2020-02-18 11:50:00,164.06,164.09,163.88,163.91,21318.0,164.06,164.09,163.88,163.91,21318.0
2020-02-18 12:00:00,163.89,164.28,163.82,164.25,7650.0,163.89,164.28,163.82,164.25,7650.0
2020-02-18 12:10:00,164.3,164.34,164.2,164.2,13262.0,164.3,164.34,164.2,164.2,13262.0
2020-02-18 12:20:00,164.26,164.34,164.1,164.25,8210.0,164.26,164.34,164.1,164.25,8210.0
2020-02-18 12:30:00,164.22,164.45,164.22,164.39,3943.0,164.22,164.45,164.22,164.39,3943.0
2020-02-18 12:40:00,164.41,164.47,164.36,164.46,6439.0,164.41,164.47,164.36,164.46,6439.0
2020-02-18 12:50:00,164.42,164.44,164.37,164.41,5544.0,164.42,164.44,164.37,164.41,5544.0
2020-02-18 13:00:00,164.41,164.47,164.32,164.38,7885.0,164.41,164.47,164.32,164.38,7885.0
2020-02-18 13:10:00,164.36,164.36,164.2,164.23,10211.0,164.36,164.36,164.2,164.23,10211.0
2020-02-18 13:20:00,164.25,164.37,164.16,164.36,6349.0,164.25,164.37,164.16,164.36,6349.0
2020-02-18 13:30:00,164.37,164.42,164.0,164.0,13048.0,164.37,164.42,164.0,164.0,13048.0
2020-02-18 13:40:00,164.06,164.26,164.06,164.25,12299.0,164.06,164.26,164.06,164.25,12299.0
2020-02-18 13:50:00,164.27,164.4,164.2,164.4,8539.0,164.27,164.4,164.2,164.4,8539.0
2020-02-18 14:00:00,164.38,164.43,164.34,164.4,4981.0,164.38,164.43,164.34,164.4,4981.0
2020-02-18 14:10:00,164.4,164.68,164.37,164.62,6346.0,164.4,164.68,164.37,164.62,6346.0
2020-02-18 14:20:00,164.6,164.78,164.59,164.75,10142.0,164.6,164.78,164.59,164.75,10142.0
2020-02-18 14:30:00,164.72,164.99,164.68,164.94,19960.0,164.72,164.99,164.68,164.94,19960.0
2020-02-18 14:40:00,164.95,165.08,164.93,164.93,21596.0,164.95,165.08,164.93,164.93,21596.0
2020-02-18 14:50:00,164.96,165.23,164.91,165.09,28528.0,164.96,165.23,164.91,165.09,28528.0
2020-02-18 15:00:00,165.12,165.33,164.91,165.33,166246.0,165.12,165.33,164.91,165.33,166246.0
2020-02-18 15:10:00,165.36,165.69,165.31,165.62,19061.0,165.36,165.69,165.31,165.62,19061.0
2020-02-18 15:20:00,165.59,165.74,165.45,165.61,19473.0,165.59,165.74,165.45,165.61,19473.0
2020-02-18 15:30:00,165.61,165.68,165.37,165.66,22622.0,165.61,165.68,165.37,165.66,22622.0
2020-02-18 15:40:00,165.66,165.68,165.14,165.16,33650.0,165.66,165.68,165.14,165.16,33650.0
2020-02-18 15:50:00,165.14,165.55,165.14,165.46,100126.0,165.14,165.55,165.14,165.46,100126.0
2020-02-19 09:30:00,166.28,166.28,164.69,165.19,35418.0,166.28,166.28,164.69,165.19,35418.0
2020-02-19 09:40:00,165.21,165.45,164.98,165.28,10276.0,165.21,165.45,164.98,165.28,10276.0
2020-02-19 09:50:00,165.36,165.51,165.22,165.46,33188.0,165.36,165.51,165.22,165.46,33188.0
2020-02-19 10:00:00,165.49,165.69,165.4,165.44,8658.0,165.49,165.69,165.4,165.44,8658.0
2020-02-19 10:10:00,165.46,165.6,165.0,165.24,14358.0,165.46,165.6,165.0,165.24,14358.0
2020-02-19 10:20:00,165.3,165.31,164.57,164.66,8739.0,165.3,165.31,164.57,164.66,8739.0
2020-02-19 10:30:00,164.6,164.88,164.53,164.78,16095.0,164.6,164.88,164.53,164.78,16095.0
2020-02-19 10:40:00,164.77,165.0,164.77,164.83,9479.0,164.77,165.0,164.77,164.83,9479.0
2020-02-19 10:50:00,164.83,164.9,164.26,164.26,10294.0,164.83,164.9,164.26,164.26,10294.0
2020-02-19 11:00:00,164.34,164.58,164.12,164.44,9047.0,164.34,164.58,164.12,164.44,9047.0
2020-02-19 11:10:00,164.48,164.64,164.35,164.45,10420.0,164.48,164.64,164.35,164.45,10420.0
2020-02-19 11:20:00,164.46,164.83,164.45,164.83,7396.0,164.46,164.83,164.45,164.83,7396.0
2020-02-19 11:30:00,164.79,164.81,164.4,164.54,6048.0,164.79,164.81,164.4,164.54,6048.0
2020-02-19 11:40:00,164.53,164.58,164.37,164.4,7066.0,164.53,164.58,164.37,164.4,7066.0
2020-02-19 11:50:00,164.43,164.66,164.31,164.66,6958.0,164.43,164.66,164.31,164.66,6958.0
2020-02-19 12:00:00,164.66,164.66,164.39,164.42,3215.0,164.66,164.66,164.39,164.42,3215.0
2020-02-19 12:10:00,164.49,164.52,164.4,164.44,7005.0,164.49,164.52,164.4,164.44,7005.0
2020-02-19 12:20:00,164.49,164.72,164.39,164.48,28759.0,164.49,164.72,164.39,164.48,28759.0
2020-02-19 12:30:00,164.5,165.03,164.48,164.54,61362.0,164.5,165.03,164.48,164.54,61362.0
2020-02-19 12:40:00,164.65,164.79,164.49,164.66,113232.0,164.65,164.79,164.49,164.66,113232.0
2020-02-19 12:50:00,164.72,164.78,164.56,164.65,7042.0,164.72,164.78,164.56,164.65,7042.0
2020-02-19 13:00:00,164.6,164.98,164.55,164.88,31346.0,164.6,164.98,164.55,164.88,31346.0
2020-02-19 13:10:00,164.9,165.05,164.81,164.84,9128.0,164.9,165.05,164.81,164.84,9128.0
2020-02-19 13:20:00,164.83,164.94,164.77,164.9,9452.0,164.83,164.94,164.77,164.9,9452.0
2020-02-19 13:30:00,164.9,164.94,164.63,164.63,9482.0,164.9,164.94,164.63,164.63,9482.0
2020-02-19 13:40:00,164.59,164.88,164.59,164.82,5521.0,164.59,164.88,164.59,164.82,5521.0
2020-02-19 13:50:00,164.86,164.95,164.82,164.89,6086.0,164.86,164.95,164.82,164.89,6086.0
2020-02-19 14:00:00,164.95,165.5,164.83,165.47,14638.0,164.95,165.5,164.83,165.47,14638.0
2020-02-19 14:10:00,165.44,165.54,165.39,165.47,8826.0,165.44,165.54,165.39,165.47,8826.0
2020-02-19 14:20:00,165.49,165.55,165.17,165.32,8050.0,165.49,165.55,165.17,165.32,8050.0
2020-02-19 14:30:00,165.42,165.43,165.1,165.1,9778.0,165.42,165.43,165.1,165.1,9778.0
2020-02-19 14:40:00,165.1,165.13,165.02,165.08,9466.0,165.1,165.13,165.02,165.08,9466.0
2020-02-19 14:50:00,165.11,165.11,164.87,164.92,6884.0,165.11,165.11,164.87,164.92,6884.0
2020-02-19 15:00:00,164.93,165.02,164.78,164.81,7272.0,164.93,165.02,164.78,164.81,7272.0
2020-02-19 15:10:00,164.77,164.84,164.7,164.79,5454.0,164.77,164.84,164.7,164.79,5454.0
2020-02-19 15:20:00,164.8,164.82,164.71,164.74,6290.0,164.8,164.82,164.71,164.74,6290.0
2020-02-19 15:30:00,164.79,164.91,164.64,164.7,8778.0,164.79,164.91,164.64,164.7,8778.0
2020-02-19 15:40:00,164.69,164.69,164.14,164.31,23386.0,164.69,164.69,164.14,164.31,23386.0
2020-02-19 15:50:00,164.32,164.5,164.23,164.38,72578.0,164.32,164.5,164.23,164.38,72578.0
2020-02-20 09:30:00,163.5,163.74,162.38,162.89,43977.0,163.5,163.74,162.38,162.89,43977.0
2020-02-20 09:40:00,162.75,163.26,162.51,163.23,15856.0,162.75,163.26,162.51,163.23,15856.0
2020-02-20 09:50:00,163.23,163.81,163.23,163.62,13696.0,163.23,163.81,163.23,163.62,13696.0
2020-02-20 10:00:00,163.65,163.74,163.25,163.68,15638.0,163.65,163.74,163.25,163.68,15638.0
2020-02-20 10:10:00,163.7,163.78,163.51,163.62,6061.0,163.7,163.78,163.51,163.62,6061.0
2020-02-20 10:20:00,163.62,163.89,163.56,163.72,24881.0,163.62,163.89,163.56,163.72,24881.0
2020-02-20 10:30:00,163.72,163.96,163.7,163.94,18909.0,163.72,163.96,163.7,163.94,18909.0
2020-02-20 10:40:00,163.96,164.18,163.93,164.13,16641.0,163.96,164.18,163.93,164.13,16641.0
2020-02-20 10:50:00,164.12,164.33,163.92,163.92,36708.0,164.12,164.33,163.92,163.92,36708.0
2020-02-20 11:00:00,163.94,163.94,163.42,163.55,20661.0,163.94,163.94,163.42,163.55,20661.0
2020-02-20 11:10:00,163.52,163.68,163.23,163.68,42487.0,163.52,163.68,163.23,163.68,42487.0
2020-02-20 11:20:00,163.62,163.94,162.97,163.1,150460.0,163.62,163.94,162.97,163.1,150460.0
2020-02-20 11:30:00,163.1,163.17,162.23,162.61,26247.0,163.1,163.17,162.23,162.61,26247.0
2020-02-20 11:40:00,162.62,163.07,162.57,162.95,18720.0,162.62,163.07,162.57,162.95,18720.0
2020-02-20 11:50:00,162.94,163.46,162.61,163.07,98547.0,162.94,163.46,162.61,163.07,98547.0
2020-02-20 12:00:00,163.04,163.05,162.82,162.82,19796.0,163.04,163.05,162.82,162.82,19796.0
2020-02-20 12:10:00,162.83,163.05,162.66,162.79,21805.0,162.83,163.05,162.66,162.79,21805.0
2020-02-20 12:20:00,162.79,162.8,162.51,162.64,14829.0,162.79,162.8,162.51,162.64,14829.0
2020-02-20 12:30:00,162.6,162.81,162.44,162.76,22869.0,162.6,162.81,162.44,162.76,22869.0
2020-02-20 12:40:00,162.76,162.89,162.37,162.49,28589.0,162.76,162.89,162.37,162.49,28589.0
2020-02-20 12:50:00,162.45,162.56,162.28,162.54,16655.0,162.45,162.56,162.28,162.54,16655.0
2020-02-20 13:00:00,162.52,162.87,162.48,162.86,14477.0,162.52,162.87,162.48,162.86,14477.0
2020-02-20 13:10:00,162.87,163.1,162.81,162.82,10197.0,162.87,163.1,162.81,162.82,10197.0
2020-02-20 13:20:00,162.85,163.02,162.84,162.9,10683.0,162.85,163.02,162.84,162.9,10683.0
2020-02-20 13:30:00,162.92,163.01,162.7,162.77,11252.0,162.92,163.01,162.7,162.77,11252.0
2020-02-20 13:40:00,162.77,162.8,162.55,162.7,17822.0,162.77,162.8,162.55,162.7,17822.0
2020-02-20 13:50:00,162.7,162.81,162.56,162.78,11005.0,162.7,162.81,162.56,162.78,11005.0
2020-02-20 14:00:00,162.85,163.02,162.85,163.0,16463.0,162.85,163.02,162.85,163.0,16463.0
2020-02-20 14:10:00,163.04,163.14,162.97,163.06,24135.0,163.04,163.14,162.97,163.06,24135.0
2020-02-20 14:20:00,163.08,163.34,163.05,163.31,32606.0,163.08,163.34,163.05,163.31,32606.0
2020-02-20 14:30:00,163.31,163.73,163.28,163.7,16937.0,163.31,163.73,163.28,163.7,16937.0
2020-02-20 14:40:00,163.67,163.8,163.64,163.71,25233.0,163.67,163.8,163.64,163.71,25233.0
2020-02-20 14:50:00,163.7,163.7,163.24,163.6,15933.0,163.7,163.7,163.24,163.6,15933.0
2020-02-20 15:00:00,163.63,163.77,163.63,163.68,16099.0,163.63,163.77,163.63,163.68,16099.0
2020-02-20 15:10:00,163.7,163.74,163.37,163.7,15606.0,163.7,163.74,163.37,163.7,15606.0
2020-02-20 15:20:00,163.71,163.91,163.7,163.89,18765.0,163.71,163.91,163.7,163.89,18765.0
2020-02-20 15:30:00,164.02,164.11,163.75,163.79,26232.0,164.02,164.11,163.75,163.79,26232.0
2020-02-20 15:40:00,163.81,163.99,163.63,163.77,30635.0,163.81,163.99,163.63,163.77,30635.0
2020-02-20 15:50:00,163.8,164.19,163.8,164.13,100847.0,163.8,164.19,163.8,164.13,100847.0
2020-02-21 09:30:00,163.48,164.35,162.73,163.15,45537.0,163.48,164.35,162.73,163.15,45537.0
2020-02-21 09:40:00,163.15,163.15,161.57,162.25,19622.0,163.15,163.15,161.57,162.25,19622.0
2020-02-21 09:50:00,162.32,162.82,162.1,162.72,19968.0,162.32,162.82,162.1,162.72,19968.0
2020-02-21 10:00:00,162.7,162.75,162.17,162.46,18500.0,162.7,162.75,162.17,162.46,18500.0
2020-02-21 10:10:00,162.39,162.81,162.31,162.71,18493.0,162.39,162.81,162.31,162.71,18493.0
2020-02-21 10:20:00,162.8,163.11,162.77,162.86,9035.0,162.8,163.11,162.77,162.86,9035.0
2020-02-21 10:30:00,162.93,162.98,162.52,162.64,12994.0,162.93,162.98,162.52,162.64,12994.0
2020-02-21 10:40:00,162.56,162.61,162.06,162.06,14370.0,162.56,162.61,162.06,162.06,14370.0
2020-02-21 10:50:00,162.05,162.06,161.77,161.84,12024.0,162.05,162.06,161.77,161.84,12024.0
2020-02-21 11:00:00,161.86,162.48,161.74,162.45,24459.0,161.86,162.48,161.74,162.45,24459.0
2020-02-21 11:10:00,162.46,162.89,162.44,162.79,8540.0,162.46,162.89,162.44,162.79,8540.0
2020-02-21 11:20:00,162.76,163.02,162.68,162.87,13880.0,162.76,163.02,162.68,162.87,13880.0
2020-02-21 11:30:00,162.9,163.2,162.74,162.82,17223.0,162.9,163.2,162.74,162.82,17223.0
2020-02-21 11:40:00,162.76,162.86,162.63,162.68,8498.0,162.76,162.86,162.63,162.68,8498.0
2020-02-21 11:50:00,162.72,163.0,162.72,162.93,13580.0,162.72,163.0,162.72,162.93,13580.0
2020-02-21 12:00:00,162.93,163.37,162.92,163.22,4532.0,162.93,163.37,162.92,163.22,4532.0
2020-02-21 12:10:00,163.19,163.48,163.17,163.24,9620.0,163.19,163.48,163.17,163.24,9620.0
2020-02-21 12:20:00,163.29,163.43,163.18,163.22,11830.0,163.29,163.43,163.18,163.22,11830.0
2020-02-21 12:30:00,163.2,163.4,163.19,163.23,8268.0,163.2,163.4,163.19,163.23,8268.0
2020-02-21 12:40:00,163.26,163.26,163.01,163.18,5569.0,163.26,163.26,163.01,163.18,5569.0
2020-02-21 12:50:00,163.18,163.33,163.12,163.26,11760.0,163.18,163.33,163.12,163.26,11760.0
2020-02-21 13:00:00,163.25,163.46,163.14,163.4,7471.0,163.25,163.46,163.14,163.4,7471.0
2020-02-21 13:10:00,163.44,163.46,163.29,163.32,8329.0,163.44,163.46,163.29,163.32,8329.0
2020-02-21 13:20:00,163.29,163.48,163.2,163.48,6529.0,163.29,163.48,163.2,163.48,6529.0
2020-02-21 13:30:00,163.45,163.54,163.35,163.5,15205.0,163.45,163.54,163.35,163.5,15205.0
2020-02-21 13:40:00,163.5,163.67,163.49,163.58,9024.0,163.5,163.67,163.49,163.58,9024.0
2020-02-21 13:50:00,163.59,163.59,163.31,163.51,13519.0,163.59,163.59,163.31,163.51,13519.0
2020-02-21 14:00:00,163.47,163.76,163.46,163.64,5861.0,163.47,163.76,163.46,163.64,5861.0
2020-02-21 14:10:00,163.59,163.65,163.35,163.41,16280.0,163.59,163.65,163.35,163.41,16280.0
2020-02-21 14:20:00,163.48,163.52,163.17,163.36,11518.0,163.48,163.52,163.17,163.36,11518.0
2020-02-21 14:30:00,163.37,163.47,163.22,163.41,13226.0,163.37,163.47,163.22,163.41,13226.0
2020-02-21 14:40:00,163.4,163.73,163.33,163.55,15837.0,163.4,163.73,163.33,163.55,15837.0
2020-02-21 14:50:00,163.54,163.62,163.48,163.59,15701.0,163.54,163.62,163.48,163.59,15701.0
2020-02-21 15:00:00,163.59,163.69,163.25,163.31,18648.0,163.59,163.69,163.25,163.31,18648.0
2020-02-21 15:10:00,163.32,163.35,163.18,163.18,12597.0,163.32,163.35,163.18,163.18,12597.0
2020-02-21 15:20:00,163.2,163.43,163.09,163.42,19595.0,163.2,163.43,163.09,163.42,19595.0
2020-02-21 15:30:00,163.4,163.47,163.21,163.36,24243.0,163.4,163.47,163.21,163.36,24243.0
2020-02-21 15:40:00,163.35,163.37,163.15,163.29,17109.0,163.35,163.37,163.15,163.29,17109.0
2020-02-21 15:50:00,163.29,163.5,163.28,163.38,56709.0,163.29,163.5,163.28,163.38,56709.0
2020-02-24 09:30:00,159.42,160.27,157.62,158.92,47667.0,159.42,160.27,157.62,158.92,47667.0
2020-02-24 09:40:00,158.61,159.61,158.61,158.74,48239.0,158.61,159.61,158.61,158.74,48239.0
2020-02-24 09:50:00,158.62,158.99,158.45,158.67,21391.0,158.62,158.99,158.45,158.67,21391.0
2020-02-24 10:00:00,158.67,159.0,158.25,158.56,33654.0,158.67,159.0,158.25,158.56,33654.0
2020-02-24 10:10:00,158.5,158.82,158.01,158.01,12815.0,158.5,158.82,158.01,158.01,12815.0
2020-02-24 10:20:00,157.95,158.01,157.41,157.41,9395.0,157.95,158.01,157.41,157.41,9395.0
2020-02-24 10:30:00,157.55,157.59,157.17,157.21,9017.0,157.55,157.59,157.17,157.21,9017.0
2020-02-24 10:40:00,157.2,158.02,157.1,157.88,14764.0,157.2,158.02,157.1,157.88,14764.0
2020-02-24 10:50:00,157.84,158.09,157.61,158.03,135882.0,157.84,158.09,157.61,158.03,135882.0
2020-02-24 11:00:00,158.06,158.08,157.58,158.0,16068.0,158.06,158.08,157.58,158.0,16068.0
2020-02-24 11:10:00,158.03,158.05,157.29,157.29,10125.0,158.03,158.05,157.29,157.29,10125.0
2020-02-24 11:20:00,157.41,157.62,157.34,157.51,11783.0,157.41,157.62,157.34,157.51,11783.0
2020-02-24 11:30:00,157.53,157.6,157.23,157.23,14718.0,157.53,157.6,157.23,157.23,14718.0
2020-02-24 11:40:00,157.05,157.05,156.63,156.78,12300.0,157.05,157.05,156.63,156.78,12300.0
2020-02-24 11:50:00,156.72,157.39,156.72,157.13,19568.0,156.72,157.39,156.72,157.13,19568.0
2020-02-24 12:00:00,157.1,157.17,156.76,156.76,14762.0,157.1,157.17,156.76,156.76,14762.0
2020-02-24 12:10:00,156.79,157.15,156.75,157.15,6928.0,156.79,157.15,156.75,157.15,6928.0
2020-02-24 12:20:00,157.23,157.48,157.11,157.18,15577.0,157.23,157.48,157.11,157.18,15577.0
2020-02-24 12:30:00,157.14,157.87,157.07,157.78,27705.0,157.14,157.87,157.07,157.78,27705.0
2020-02-24 12:40:00,157.8,158.04,157.76,157.98,20146.0,157.8,158.04,157.76,157.98,20146.0
2020-02-24 12:50:00,157.98,157.98,157.47,157.89,36804.0,157.98,157.98,157.47,157.89,36804.0
2020-02-24 13:00:00,157.89,157.89,157.36,157.36,21234.0,157.89,157.89,157.36,157.36,21234.0
2020-02-24 13:10:00,157.37,157.43,157.22,157.32,12329.0,157.37,157.43,157.22,157.32,12329.0
2020-02-24 13:20:00,157.36,157.62,157.09,157.61,8438.0,157.36,157.62,157.09,157.61,8438.0
2020-02-24 13:30:00,157.58,157.61,157.45,157.45,9269.0,157.58,157.61,157.45,157.45,9269.0
2020-02-24 13:40:00,157.45,157.6,157.12,157.42,13341.0,157.45,157.6,157.12,157.42,13341.0
2020-02-24 13:50:00,157.54,157.83,157.41,157.78,10886.0,157.54,157.83,157.41,157.78,10886.0
2020-02-24 14:00:00,157.74,157.86,157.44,157.54,11569.0,157.74,157.86,157.44,157.54,11569.0
2020-02-24 14:10:00,157.54,157.72,157.44,157.72,25963.0,157.54,157.72,157.44,157.72,25963.0
2020-02-24 14:20:00,157.75,158.43,157.66,158.34,11069.0,157.75,158.43,157.66,158.34,11069.0
2020-02-24 14:30:00,158.37,158.38,158.07,158.38,9564.0,158.37,158.38,158.07,158.38,9564.0
2020-02-24 14:40:00,158.35,158.42,158.18,158.38,14217.0,158.35,158.42,158.18,158.38,14217.0
2020-02-24 14:50:00,158.44,159.05,158.38,158.97,8929.0,158.44,159.05,158.38,158.97,8929.0
2020-02-24 15:00:00,158.89,159.18,158.82,158.95,10459.0,158.89,159.18,158.82,158.95,10459.0
2020-02-24 15:10:00,158.95,158.95,158.56,158.91,12042.0,158.95,158.95,158.56,158.91,12042.0
2020-02-24 15:20:00,158.9,159.11,158.75,158.78,20064.0,158.9,159.11,158.75,158.78,20064.0
2020-02-24 15:30:00,158.82,158.9,158.62,158.83,34772.0,158.82,158.9,158.62,158.83,34772.0
2020-02-24 15:40:00,158.83,158.91,158.63,158.72,38276.0,158.83,158.91,158.63,158.72,38276.0
2020-02-24 15:50:00,158.64,158.64,158.08,158.08,76113.0,158.64,158.64,158.08,158.08,76113.0
2020-02-25 09:30:00,158.93,159.1,157.44,157.73,14447.0,158.93,159.1,157.44,157.73,14447.0
2020-02-25 09:40:00,157.67,157.67,156.71,156.72,14765.0,157.67,157.67,156.71,156.72,14765.0
2020-02-25 09:50:00,156.72,156.86,156.42,156.44,35744.0,156.72,156.86,156.42,156.44,35744.0
2020-02-25 10:00:00,156.47,156.54,156.16,156.26,17866.0,156.47,156.54,156.16,156.26,17866.0
2020-02-25 10:10:00,156.17,156.47,155.82,156.42,26963.0,156.17,156.47,155.82,156.42,26963.0
2020-02-25 10:20:00,156.41,156.41,155.25,155.39,16666.0,156.41,156.41,155.25,155.39,16666.0
2020-02-25 10:30:00,155.38,155.42,154.76,155.17,17952.0,155.38,155.42,154.76,155.17,17952.0
2020-02-25 10:40:00,155.1,155.37,154.76,154.76,30014.0,155.1,155.37,154.76,154.76,30014.0
2020-02-25 10:50:00,154.81,154.82,153.9,154.48,23398.0,154.81,154.82,153.9,154.48,23398.0
2020-02-25 11:00:00,154.48,154.83,153.54,153.64,32487.0,154.48,154.83,153.54,153.64,32487.0
2020-02-25 11:10:00,153.7,153.72,152.99,153.07,30985.0,153.7,153.72,152.99,153.07,30985.0
2020-02-25 11:20:00,152.99,153.76,152.76,153.56,18645.0,152.99,153.76,152.76,153.56,18645.0
2020-02-25 11:30:00,153.58,153.65,153.26,153.41,18717.0,153.58,153.65,153.26,153.41,18717.0
2020-02-25 11:40:00,153.46,153.82,153.13,153.67,22766.0,153.46,153.82,153.13,153.67,22766.0
2020-02-25 11:50:00,153.72,153.93,153.34,153.83,23296.0,153.72,153.93,153.34,153.83,23296.0
2020-02-25 12:00:00,153.8,153.92,153.46,153.52,19642.0,153.8,153.92,153.46,153.52,19642.0
2020-02-25 12:10:00,153.51,153.84,153.16,153.22,8232.0,153.51,153.84,153.16,153.22,8232.0
2020-02-25 12:20:00,153.22,153.23,152.88,152.99,28397.0,153.22,153.23,152.88,152.99,28397.0
2020-02-25 12:30:00,152.99,153.8,152.94,153.63,17238.0,152.99,153.8,152.94,153.63,17238.0
2020-02-25 12:40:00,153.66,153.75,152.68,152.81,10604.0,153.66,153.75,152.68,152.81,10604.0
2020-02-25 12:50:00,152.75,152.88,152.32,152.37,8216.0,152.75,152.88,152.32,152.37,8216.0
2020-02-25 13:00:00,152.29,152.54,152.06,152.45,12089.0,152.29,152.54,152.06,152.45,12089.0
2020-02-25 13:10:00,152.49,152.54,152.07,152.25,32356.0,152.49,152.54,152.07,152.25,32356.0
2020-02-25 13:20:00,152.28,152.57,152.25,152.51,11613.0,152.28,152.57,152.25,152.51,11613.0
2020-02-25 13:30:00,152.43,152.61,152.33,152.41,20581.0,152.43,152.61,152.33,152.41,20581.0
2020-02-25 13:40:00,152.34,152.67,152.3,152.44,11227.0,152.34,152.67,152.3,152.44,11227.0
2020-02-25 13:50:00,152.47,152.64,151.76,151.78,11803.0,152.47,152.64,151.76,151.78,11803.0
2020-02-25 14:00:00,151.78,151.79,150.84,151.07,19405.0,151.78,151.79,150.84,151.07,19405.0
2020-02-25 14:10:00,151.0,151.7,150.9,151.21,20129.0,151.0,151.7,150.9,151.21,20129.0
2020-02-25 14:20:00,151.23,151.45,150.41,150.62,23743.0,151.23,151.45,150.41,150.62,23743.0
2020-02-25 14:30:00,150.58,150.83,150.04,150.12,53886.0,150.58,150.83,150.04,150.12,53886.0
2020-02-25 14:40:00,150.2,151.45,150.05,151.36,26729.0,150.2,151.45,150.05,151.36,26729.0
2020-02-25 14:50:00,151.42,151.54,151.01,151.09,39169.0,151.42,151.54,151.01,151.09,39169.0
2020-02-25 15:00:00,151.17,151.64,151.12,151.17,69840.0,151.17,151.64,151.12,151.17,69840.0
2020-02-25 15:10:00,151.12,151.15,150.63,150.73,26300.0,151.12,151.15,150.63,150.73,26300.0
2020-02-25 15:20:00,150.81,150.81,149.92,150.22,27477.0,150.81,150.81,149.92,150.22,27477.0
2020-02-25 15:30:00,150.2,150.21,149.5,149.59,66541.0,150.2,150.21,149.5,149.59,66541.0
2020-02-25 15:40:00,149.61,150.69,149.61,150.17,77523.0,149.61,150.69,149.61,150.17,77523.0
2020-02-25 15:50:00,150.14,150.33,149.65,150.07,199098.0,150.14,150.33,149.65,150.07,199098.0
2020-02-26 09:30:00,151.37,152.65,151.02,152.47,26176.0,151.37,152.65,151.02,152.47,26176.0
2020-02-26 09:40:00,152.35,153.78,152.35,153.14,29844.0,152.35,153.78,152.35,153.14,29844.0
2020-02-26 09:50:00,153.07,153.77,153.0,153.24,54921.0,153.07,153.77,153.0,153.24,54921.0
2020-02-26 10:00:00,153.2,153.62,153.08,153.33,42162.0,153.2,153.62,153.08,153.33,42162.0
2020-02-26 10:10:00,153.29,154.13,153.14,153.94,27881.0,153.29,154.13,153.14,153.94,27881.0
2020-02-26 10:20:00,154.03,154.37,153.59,153.59,92068.0,154.03,154.37,153.59,153.59,92068.0
2020-02-26 10:30:00,153.5,153.78,153.15,153.24,17970.0,153.5,153.78,153.15,153.24,17970.0
2020-02-26 10:40:00,153.19,153.69,153.19,153.63,6691.0,153.19,153.69,153.19,153.63,6691.0
2020-02-26 10:50:00,153.69,153.85,153.49,153.63,41913.0,153.69,153.85,153.49,153.63,41913.0
2020-02-26 11:00:00,153.7,153.72,153.27,153.28,19848.0,153.7,153.72,153.27,153.28,19848.0
2020-02-26 11:10:00,153.24,153.71,152.94,153.59,7100.0,153.24,153.71,152.94,153.59,7100.0
2020-02-26 11:20:00,153.48,153.99,153.46,153.85,20921.0,153.48,153.99,153.46,153.85,20921.0
2020-02-26 11:30:00,153.84,154.18,153.64,154.07,31109.0,153.84,154.18,153.64,154.07,31109.0
2020-02-26 11:40:00,154.19,154.24,153.55,153.58,30877.0,154.19,154.24,153.55,153.58,30877.0
2020-02-26 11:50:00,153.61,153.61,152.85,152.88,42088.0,153.61,153.61,152.85,152.88,42088.0
2020-02-26 12:00:00,152.89,152.89,151.48,151.66,22100.0,152.89,152.89,151.48,151.66,22100.0
2020-02-26 12:10:00,151.65,151.95,151.3,151.63,20135.0,151.65,151.95,151.3,151.63,20135.0
2020-02-26 12:20:00,151.7,151.85,151.57,151.82,10135.0,151.7,151.85,151.57,151.82,10135.0
2020-02-26 12:30:00,152.02,152.16,151.9,151.94,15776.0,152.02,152.16,151.9,151.94,15776.0
2020-02-26 12:40:00,151.99,152.15,151.86,152.05,8274.0,151.99,152.15,151.86,152.05,8274.0
2020-02-26 12:50:00,152.13,152.2,151.75,152.02,10267.0,152.13,152.2,151.75,152.02,10267.0
2020-02-26 13:00:00,152.02,152.07,151.3,151.3,9882.0,152.02,152.07,151.3,151.3,9882.0
2020-02-26 13:10:00,151.33,151.39,150.97,151.07,24953.0,151.33,151.39,150.97,151.07,24953.0
2020-02-26 13:20:00,151.0,151.4,151.0,151.25,11017.0,151.0,151.4,151.0,151.25,11017.0
2020-02-26 13:30:00,151.1,151.22,150.06,150.07,11691.0,151.1,151.22,150.06,150.07,11691.0
2020-02-26 13:40:00,149.98,150.54,149.63,150.3,27830.0,149.98,150.54,149.63,150.3,27830.0
2020-02-26 13:50:00,150.2,150.31,149.1,149.26,18168.0,150.2,150.31,149.1,149.26,18168.0
2020-02-26 14:00:00,149.28,149.68,149.1,149.41,15008.0,149.28,149.68,149.1,149.41,15008.0
2020-02-26 14:10:00,149.41,149.72,149.04,149.04,14680.0,149.41,149.72,149.04,149.04,14680.0
2020-02-26 14:20:00,149.06,149.76,148.94,149.54,21094.0,149.06,149.76,148.94,149.54,21094.0
2020-02-26 14:30:00,149.55,150.15,149.35,149.79,26817.0,149.55,150.15,149.35,149.79,26817.0
2020-02-26 14:40:00,149.84,149.98,149.44,149.82,22581.0,149.84,149.98,149.44,149.82,22581.0
2020-02-26 14:50:00,149.7,150.0,149.56,149.72,22497.0,149.7,150.0,149.56,149.72,22497.0
2020-02-26 15:00:00,149.75,150.33,149.74,150.18,24508.0,149.75,150.33,149.74,150.18,24508.0
2020-02-26 15:10:00,150.22,150.52,149.99,150.27,22917.0,150.22,150.52,149.99,150.27,22917.0
2020-02-26 15:20:00,150.33,150.33,149.72,149.75,17557.0,150.33,150.33,149.72,149.75,17557.0
2020-02-26 15:30:00,149.75,149.79,149.41,149.72,25011.0,149.75,149.79,149.41,149.72,25011.0
2020-02-26 15:40:00,149.72,149.75,149.37,149.46,21283.0,149.72,149.75,149.37,149.46,21283.0
2020-02-26 15:50:00,149.49,149.61,149.32,149.39,100639.0,149.49,149.61,149.32,149.39,100639.0
2020-02-27 09:30:00,147.19,147.46,145.98,146.95,33381.0,147.19,147.46,145.98,146.95,33381.0
2020-02-27 09:40:00,146.88,147.51,145.22,145.5,56886.0,146.88,147.51,145.22,145.5,56886.0
2020-02-27 09:50:00,145.74,146.27,145.16,145.79,31060.0,145.74,146.27,145.16,145.79,31060.0
2020-02-27 10:00:00,145.89,146.09,144.9,145.21,18430.0,145.89,146.09,144.9,145.21,18430.0
2020-02-27 10:10:00,145.12,145.46,144.96,145.44,16463.0,145.12,145.46,144.96,145.44,16463.0
2020-02-27 10:20:00,145.41,145.7,144.87,144.97,49774.0,145.41,145.7,144.87,144.97,49774.0
2020-02-27 10:30:00,144.97,145.2,144.0,144.85,30376.0,144.97,145.2,144.0,144.85,30376.0
2020-02-27 10:40:00,144.88,145.4,144.35,145.33,27190.0,144.88,145.4,144.35,145.33,27190.0
2020-02-27 10:50:00,145.32,146.29,145.28,146.17,67970.0,145.32,146.29,145.28,146.17,67970.0
2020-02-27 11:00:00,146.3,146.67,145.82,146.66,27376.0,146.3,146.67,145.82,146.66,27376.0
2020-02-27 11:10:00,146.61,146.86,145.85,146.86,101177.0,146.61,146.86,145.85,146.86,101177.0
2020-02-27 11:20:00,146.85,146.98,146.17,146.17,99202.0,146.85,146.98,146.17,146.17,99202.0
2020-02-27 11:30:00,146.3,146.64,145.86,145.89,48035.0,146.3,146.64,145.86,145.89,48035.0
2020-02-27 11:40:00,145.84,146.12,145.34,146.01,23180.0,145.84,146.12,145.34,146.01,23180.0
2020-02-27 11:50:00,145.93,146.61,145.86,146.6,28656.0,145.93,146.61,145.86,146.6,28656.0
2020-02-27 12:00:00,146.5,147.51,146.36,147.51,23965.0,146.5,147.51,146.36,147.51,23965.0
2020-02-27 12:10:00,147.6,148.24,147.56,148.15,45021.0,147.6,148.24,147.56,148.15,45021.0
2020-02-27 12:20:00,148.16,148.16,146.96,147.77,16080.0,148.16,148.16,146.96,147.77,16080.0
2020-02-27 12:30:00,147.71,148.74,147.71,148.6,38055.0,147.71,148.74,147.71,148.6,38055.0
2020-02-27 12:40:00,148.58,148.59,147.73,148.13,12679.0,148.58,148.59,147.73,148.13,12679.0
2020-02-27 12:50:00,148.24,148.42,147.47,147.69,12186.0,148.24,148.42,147.47,147.69,12186.0
2020-02-27 13:00:00,147.51,148.0,147.3,147.84,14145.0,147.51,148.0,147.3,147.84,14145.0
2020-02-27 13:10:00,147.86,148.08,147.23,147.33,29229.0,147.86,148.08,147.23,147.33,29229.0
2020-02-27 13:20:00,147.15,147.31,146.46,146.46,15086.0,147.15,147.31,146.46,146.46,15086.0
2020-02-27 13:30:00,146.54,146.56,145.61,145.78,24695.0,146.54,146.56,145.61,145.78,24695.0
2020-02-27 13:40:00,145.83,145.88,144.58,145.28,13184.0,145.83,145.88,144.58,145.28,13184.0
2020-02-27 13:50:00,145.22,145.84,144.87,145.2,19164.0,145.22,145.84,144.87,145.2,19164.0
2020-02-27 14:00:00,145.0,145.4,144.87,145.07,26084.0,145.0,145.4,144.87,145.07,26084.0
2020-02-27 14:10:00,145.01,145.52,144.94,144.95,16624.0,145.01,145.52,144.94,144.95,16624.0
2020-02-27 14:20:00,145.0,146.06,144.96,146.06,12873.0,145.0,146.06,144.96,146.06,12873.0
2020-02-27 14:30:00,146.03,146.04,145.3,145.36,16041.0,146.03,146.04,145.3,145.36,16041.0
2020-02-27 14:40:00,145.23,145.52,145.2,145.44,19590.0,145.23,145.52,145.2,145.44,19590.0
2020-02-27 14:50:00,145.48,145.49,144.98,145.05,15660.0,145.48,145.49,144.98,145.05,15660.0
2020-02-27 15:00:00,145.02,145.6,144.79,145.59,54717.0,145.02,145.6,144.79,145.59,54717.0
2020-02-27 15:10:00,145.73,145.78,145.15,145.15,33380.0,145.73,145.78,145.15,145.15,33380.0
2020-02-27 15:20:00,145.16,145.26,144.86,144.88,83275.0,145.16,145.26,144.86,144.88,83275.0
2020-02-27 15:30:00,144.86,144.9,144.34,144.37,54386.0,144.86,144.9,144.34,144.37,54386.0
2020-02-27 15:40:00,144.4,144.7,144.21,144.52,94027.0,144.4,144.7,144.21,144.52,94027.0
2020-02-27 15:50:00,144.5,144.58,142.63,142.68,163930.0,144.5,144.58,142.63,142.68,163930.0
2020-02-28 09:30:00,138.91,141.24,138.42,140.47,68564.0,138.91,141.24,138.42,140.47,68564.0
2020-02-28 09:40:00,140.66,140.89,139.6,139.74,62628.0,140.66,140.89,139.6,139.74,62628.0
2020-02-28 09:50:00,139.44,139.45,137.3,138.0,76042.0,139.44,139.45,137.3,138.0,76042.0
2020-02-28 10:00:00,138.09,139.07,137.23,138.46,88043.0,138.09,139.07,137.23,138.46,88043.0
2020-02-28 10:10:00,138.45,140.07,138.2,139.88,64015.0,138.45,140.07,138.2,139.88,64015.0
2020-02-28 10:20:00,139.87,139.91,138.49,138.49,49754.0,139.87,139.91,138.49,138.49,49754.0
2020-02-28 10:30:00,138.31,139.3,138.21,138.43,32359.0,138.31,139.3,138.21,138.43,32359.0
2020-02-28 10:40:00,138.41,139.1,138.23,138.68,66623.0,138.41,139.1,138.23,138.68,66623.0
2020-02-28 10:50:00,138.59,139.85,138.52,139.79,32987.0,138.59,139.85,138.52,139.79,32987.0
2020-02-28 11:00:00,139.55,139.69,137.76,138.03,21798.0,139.55,139.69,137.76,138.03,21798.0
2020-02-28 11:10:00,138.02,139.01,137.95,139.01,23731.0,138.02,139.01,137.95,139.01,23731.0
2020-02-28 11:20:00,138.97,139.21,138.34,138.56,23380.0,138.97,139.21,138.34,138.56,23380.0
2020-02-28 11:30:00,138.79,139.31,138.63,139.23,27603.0,138.79,139.31,138.63,139.23,27603.0
2020-02-28 11:40:00,139.18,140.21,138.56,138.75,32875.0,139.18,140.21,138.56,138.75,32875.0
2020-02-28 11:50:00,138.6,138.71,137.68,138.11,53235.0,138.6,138.71,137.68,138.11,53235.0
2020-02-28 12:00:00,138.04,138.65,137.82,138.2,47856.0,138.04,138.65,137.82,138.2,47856.0
2020-02-28 12:10:00,138.2,138.32,137.94,138.19,39578.0,138.2,138.32,137.94,138.19,39578.0
2020-02-28 12:20:00,138.31,139.06,138.31,139.04,34501.0,138.31,139.06,138.31,139.04,34501.0
2020-02-28 12:30:00,139.08,139.5,138.76,139.25,26818.0,139.08,139.5,138.76,139.25,26818.0
2020-02-28 12:40:00,139.27,139.72,138.31,138.66,47796.0,139.27,139.72,138.31,138.66,47796.0
2020-02-28 12:50:00,138.69,140.09,138.55,140.03,47517.0,138.69,140.09,138.55,140.03,47517.0
2020-02-28 13:00:00,140.13,140.8,140.01,140.47,31513.0,140.13,140.8,140.01,140.47,31513.0
2020-02-28 13:10:00,140.47,140.48,139.15,140.08,39074.0,140.47,140.48,139.15,140.08,39074.0
2020-02-28 13:20:00,140.02,140.32,139.45,139.5,28420.0,140.02,140.32,139.45,139.5,28420.0
2020-02-28 13:30:00,139.45,139.45,138.82,139.1,35091.0,139.45,139.45,138.82,139.1,35091.0
2020-02-28 13:40:00,138.84,138.86,137.42,137.66,41464.0,138.84,138.86,137.42,137.66,41464.0
2020-02-28 13:50:00,137.75,138.48,137.61,138.38,33369.0,137.75,138.48,137.61,138.38,33369.0
2020-02-28 14:00:00,138.35,138.5,137.33,137.41,59263.0,138.35,138.5,137.33,137.41,59263.0
2020-02-28 14:10:00,137.38,138.17,137.33,138.15,33384.0,137.38,138.17,137.33,138.15,33384.0
2020-02-28 14:20:00,138.1,138.57,137.53,137.78,41407.0,138.1,138.57,137.53,137.78,41407.0
2020-02-28 14:30:00,137.82,139.07,137.69,138.14,26865.0,137.82,139.07,137.69,138.14,26865.0
2020-02-28 14:40:00,138.02,139.37,137.91,138.97,31719.0,138.02,139.37,137.91,138.97,31719.0
2020-02-28 14:50:00,138.84,139.44,138.34,138.69,36161.0,138.84,139.44,138.34,138.69,36161.0
2020-02-28 15:00:00,138.63,138.77,137.25,137.74,33593.0,138.63,138.77,137.25,137.74,33593.0
2020-02-28 15:10:00,137.68,138.56,137.3,138.25,39379.0,137.68,138.56,137.3,138.25,39379.0
2020-02-28 15:20:00,138.33,138.33,136.55,136.63,41543.0,138.33,138.33,136.55,136.63,41543.0
2020-02-28 15:30:00,136.65,137.46,136.64,136.86,56329.0,136.65,137.46,136.64,136.86,56329.0
2020-02-28 15:40:00,136.94,137.35,136.23,137.23,105939.0,136.94,137.35,136.23,137.23,105939.0
2020-02-28 15:50:00,137.18,139.48,136.96,139.48,224271.0,137.18,139.48,136.96,139.48,224271.0
2020-03-02 09:30:00,140.73,141.82,140.02,140.11,70559.0,140.73,141.82,140.02,140.11,70559.0
2020-03-02 09:40:00,140.02,140.63,139.6,140.28,29638.0,140.02,140.63,139.6,140.28,29638.0
2020-03-02 09:50:00,140.27,140.44,139.67,140.0,41435.0,140.27,140.44,139.67,140.0,41435.0
2020-03-02 10:00:00,139.97,140.14,139.31,139.36,65219.0,139.97,140.14,139.31,139.36,65219.0
2020-03-02 10:10:00,139.41,140.34,139.41,139.85,18196.0,139.41,140.34,139.41,139.85,18196.0
2020-03-02 10:20:00,139.86,140.06,139.54,139.73,21354.0,139.86,140.06,139.54,139.73,21354.0
2020-03-02 10:30:00,139.8,140.35,139.41,140.34,39512.0,139.8,140.35,139.41,140.34,39512.0
2020-03-02 10:40:00,140.43,140.87,139.94,140.75,27035.0,140.43,140.87,139.94,140.75,27035.0
2020-03-02 10:50:00,140.71,140.78,140.0,140.0,58371.0,140.71,140.78,140.0,140.0,58371.0
2020-03-02 11:00:00,139.97,140.75,139.88,140.4,22674.0,139.97,140.75,139.88,140.4,22674.0
2020-03-02 11:10:00,140.46,141.84,140.46,141.37,25989.0,140.46,141.84,140.46,141.37,25989.0
2020-03-02 11:20:00,141.46,141.84,141.34,141.68,26233.0,141.46,141.84,141.34,141.68,26233.0
2020-03-02 11:30:00,141.64,142.45,140.92,142.36,39074.0,141.64,142.45,140.92,142.36,39074.0
2020-03-02 11:40:00,142.29,142.4,141.66,142.18,16129.0,142.29,142.4,141.66,142.18,16129.0
2020-03-02 11:50:00,142.24,143.28,142.1,143.25,51158.0,142.24,143.28,142.1,143.25,51158.0
2020-03-02 12:00:00,143.26,144.36,143.26,143.72,71007.0,143.26,144.36,143.26,143.72,71007.0
2020-03-02 12:10:00,143.74,143.94,143.28,143.77,25088.0,143.74,143.94,143.28,143.77,25088.0
2020-03-02 12:20:00,143.77,143.84,143.08,143.37,21818.0,143.77,143.84,143.08,143.37,21818.0
2020-03-02 12:30:00,143.43,143.88,143.37,143.73,17085.0,143.43,143.88,143.37,143.73,17085.0
2020-03-02 12:40:00,143.83,144.02,143.26,143.47,11913.0,143.83,144.02,143.26,143.47,11913.0
2020-03-02 12:50:00,143.47,143.54,143.05,143.33,19293.0,143.47,143.54,143.05,143.33,19293.0
2020-03-02 13:00:00,143.34,143.49,142.87,143.19,28839.0,143.34,143.49,142.87,143.19,28839.0
2020-03-02 13:10:00,143.19,143.24,142.63,142.68,60790.0,143.19,143.24,142.63,142.68,60790.0
2020-03-02 13:20:00,142.72,142.82,142.35,142.69,32103.0,142.72,142.82,142.35,142.69,32103.0
2020-03-02 13:30:00,142.72,143.56,142.67,143.47,31501.0,142.72,143.56,142.67,143.47,31501.0
2020-03-02 13:40:00,143.6,143.97,143.43,143.44,10521.0,143.6,143.97,143.43,143.44,10521.0
2020-03-02 13:50:00,143.37,143.9,143.07,143.83,12618.0,143.37,143.9,143.07,143.83,12618.0
2020-03-02 14:00:00,143.85,144.4,143.78,144.4,18134.0,143.85,144.4,143.78,144.4,18134.0
2020-03-02 14:10:00,144.31,144.43,143.68,143.68,26399.0,144.31,144.43,143.68,143.68,26399.0
2020-03-02 14:20:00,143.82,144.0,143.45,143.55,33293.0,143.82,144.0,143.45,143.55,33293.0
2020-03-02 14:30:00,143.55,143.9,142.95,142.95,46590.0,143.55,143.9,142.95,142.95,46590.0
2020-03-02 14:40:00,142.9,143.55,142.45,143.43,63854.0,142.9,143.55,142.45,143.43,63854.0
2020-03-02 14:50:00,143.42,144.01,143.07,143.3,41771.0,143.42,144.01,143.07,143.3,41771.0
2020-03-02 15:00:00,143.28,143.91,143.22,143.85,25642.0,143.28,143.91,143.22,143.85,25642.0
2020-03-02 15:10:00,143.79,144.21,143.51,144.08,32438.0,143.79,144.21,143.51,144.08,32438.0
2020-03-02 15:20:00,144.03,144.86,143.97,144.71,35909.0,144.03,144.86,143.97,144.71,35909.0
2020-03-02 15:30:00,144.74,145.52,144.63,145.5,73642.0,144.74,145.52,144.63,145.5,73642.0
2020-03-02 15:40:00,145.47,146.52,145.44,146.34,65529.0,145.47,146.52,145.44,146.34,65529.0
2020-03-02 15:50:00,146.45,147.23,146.35,147.1,174336.0,146.45,147.23,146.35,147.1,174336.0
2020-03-03 09:30:00,147.44,147.62,146.01,146.57,39995.0,147.44,147.62,146.01,146.57,39995.0
2020-03-03 09:40:00,146.75,147.34,146.17,147.19,33119.0,146.75,147.34,146.17,147.19,33119.0
2020-03-03 09:50:00,147.2,147.3,146.19,146.61,19012.0,147.2,147.3,146.19,146.61,19012.0
2020-03-03 10:00:00,146.56,150.25,146.56,149.59,37530.0,146.56,150.25,146.56,149.59,37530.0
2020-03-03 10:10:00,149.37,149.37,147.05,147.97,18198.0,149.37,149.37,147.05,147.97,18198.0
2020-03-03 10:20:00,148.09,148.85,147.42,147.71,22682.0,148.09,148.85,147.42,147.71,22682.0
2020-03-03 10:30:00,147.78,148.01,147.0,147.85,17772.0,147.78,148.01,147.0,147.85,17772.0
2020-03-03 10:40:00,147.8,148.21,146.87,147.14,13643.0,147.8,148.21,146.87,147.14,13643.0
2020-03-03 10:50:00,147.23,147.77,146.75,147.32,18944.0,147.23,147.77,146.75,147.32,18944.0
2020-03-03 11:00:00,147.29,147.63,146.48,146.61,21206.0,147.29,147.63,146.48,146.61,21206.0
2020-03-03 11:10:00,146.43,146.65,145.3,145.41,29372.0,146.43,146.65,145.3,145.41,29372.0
2020-03-03 11:20:00,145.29,145.5,143.29,143.62,42524.0,145.29,145.5,143.29,143.62,42524.0
2020-03-03 11:30:00,143.67,144.69,143.33,144.69,54653.0,143.67,144.69,143.33,144.69,54653.0
2020-03-03 11:40:00,144.84,145.28,144.63,144.69,17722.0,144.84,145.28,144.63,144.69,17722.0
2020-03-03 11:50:00,144.44,145.41,144.44,145.34,9417.0,144.44,145.41,144.44,145.34,9417.0
2020-03-03 12:00:00,145.22,145.48,144.82,145.47,9339.0,145.22,145.48,144.82,145.47,9339.0
2020-03-03 12:10:00,145.49,145.49,144.32,144.36,5585.0,145.49,145.49,144.32,144.36,5585.0
2020-03-03 12:20:00,144.54,144.74,144.01,144.18,8581.0,144.54,144.74,144.01,144.18,8581.0
2020-03-03 12:30:00,144.21,144.49,143.79,144.34,8941.0,144.21,144.49,143.79,144.34,8941.0
2020-03-03 12:40:00,144.47,144.8,144.22,144.75,6237.0,144.47,144.8,144.22,144.75,6237.0
2020-03-03 12:50:00,144.56,144.56,143.88,144.22,8699.0,144.56,144.56,143.88,144.22,8699.0
2020-03-03 13:00:00,144.15,144.15,143.4,143.74,12036.0,144.15,144.15,143.4,143.74,12036.0
2020-03-03 13:10:00,143.84,143.88,142.86,142.99,8669.0,143.84,143.88,142.86,142.99,8669.0
2020-03-03 13:20:00,143.04,143.38,142.19,142.84,17133.0,143.04,143.38,142.19,142.84,17133.0
2020-03-03 13:30:00,142.84,143.24,142.5,143.05,18904.0,142.84,143.24,142.5,143.05,18904.0
2020-03-03 13:40:00,142.96,143.11,141.2,141.41,34750.0,142.96,143.11,141.2,141.41,34750.0
2020-03-03 13:50:00,141.29,141.57,140.83,140.99,9845.0,141.29,141.57,140.83,140.99,9845.0
2020-03-03 14:00:00,141.04,141.29,140.0,140.0,20549.0,141.04,141.29,140.0,140.0,20549.0
2020-03-03 14:10:00,139.85,141.07,139.55,139.83,14651.0,139.85,141.07,139.55,139.83,14651.0
2020-03-03 14:20:00,139.57,140.8,139.53,140.57,14284.0,139.57,140.8,139.53,140.57,14284.0
2020-03-03 14:30:00,140.46,141.08,140.25,140.25,19581.0,140.46,141.08,140.25,140.25,19581.0
2020-03-03 14:40:00,140.15,141.0,139.99,140.99,14040.0,140.15,141.0,139.99,140.99,14040.0
2020-03-03 14:50:00,141.08,141.83,140.69,141.46,20842.0,141.08,141.83,140.69,141.46,20842.0
2020-03-03 15:00:00,141.57,142.24,141.31,141.9,16415.0,141.57,142.24,141.31,141.9,16415.0
2020-03-03 15:10:00,141.87,142.73,141.87,142.62,14340.0,141.87,142.73,141.87,142.62,14340.0
2020-03-03 15:20:00,142.59,142.69,141.64,142.52,16998.0,142.59,142.69,141.64,142.52,16998.0
2020-03-03 15:30:00,142.62,142.62,140.82,140.82,29887.0,142.62,142.62,140.82,140.82,29887.0
2020-03-03 15:40:00,140.89,142.76,140.81,141.95,42853.0,140.89,142.76,140.81,141.95,42853.0
2020-03-03 15:50:00,141.82,142.11,140.84,141.26,77569.0,141.82,142.11,140.84,141.26,77569.0
2020-03-04 09:30:00,144.86,146.27,144.5,144.99,37298.0,144.86,146.27,144.5,144.99,37298.0
2020-03-04 09:40:00,145.16,146.46,144.72,145.51,69906.0,145.16,146.46,144.72,145.51,69906.0
2020-03-04 09:50:00,145.59,145.8,144.91,145.6,18526.0,145.59,145.8,144.91,145.6,18526.0
2020-03-04 10:00:00,145.44,145.9,144.89,145.58,29067.0,145.44,145.9,144.89,145.58,29067.0
2020-03-04 10:10:00,145.62,146.57,145.24,145.91,24735.0,145.62,146.57,145.24,145.91,24735.0
2020-03-04 10:20:00,145.99,146.16,145.35,145.55,12745.0,145.99,146.16,145.35,145.55,12745.0
2020-03-04 10:30:00,145.21,145.34,144.85,145.27,11651.0,145.21,145.34,144.85,145.27,11651.0
2020-03-04 10:40:00,145.27,145.93,144.87,145.84,14640.0,145.27,145.93,144.87,145.84,14640.0
2020-03-04 10:50:00,145.92,146.16,145.03,145.45,15619.0,145.92,146.16,145.03,145.45,15619.0
2020-03-04 11:00:00,145.46,145.9,145.0,145.31,23854.0,145.46,145.9,145.0,145.31,23854.0
2020-03-04 11:10:00,145.43,146.13,145.32,146.09,10342.0,145.43,146.13,145.32,146.09,10342.0
2020-03-04 11:20:00,146.2,146.61,145.86,146.39,15556.0,146.2,146.61,145.86,146.39,15556.0
2020-03-04 11:30:00,146.48,146.53,145.7,145.85,14011.0,146.48,146.53,145.7,145.85,14011.0
2020-03-04 11:40:00,145.83,145.83,145.33,145.58,9454.0,145.83,145.83,145.33,145.58,9454.0
2020-03-04 11:50:00,145.65,145.86,145.39,145.69,4303.0,145.65,145.86,145.39,145.69,4303.0
2020-03-04 12:00:00,145.72,146.28,145.72,145.92,7345.0,145.72,146.28,145.72,145.92,7345.0
2020-03-04 12:10:00,145.91,146.37,145.75,146.0,6890.0,145.91,146.37,145.75,146.0,6890.0
2020-03-04 12:20:00,145.96,146.68,145.87,146.67,7409.0,145.96,146.68,145.87,146.67,7409.0
2020-03-04 12:30:00,146.67,146.67,146.03,146.11,7260.0,146.67,146.67,146.03,146.11,7260.0
2020-03-04 12:40:00,146.04,146.2,145.88,146.2,3408.0,146.04,146.2,145.88,146.2,3408.0
2020-03-04 12:50:00,146.31,146.75,146.22,146.74,5282.0,146.31,146.75,146.22,146.74,5282.0
2020-03-04 13:00:00,146.78,147.24,146.72,146.87,7874.0,146.78,147.24,146.72,146.87,7874.0
2020-03-04 13:10:00,146.82,147.15,146.64,147.15,8709.0,146.82,147.15,146.64,147.15,8709.0
2020-03-04 13:20:00,147.17,147.33,147.01,147.06,5886.0,147.17,147.33,147.01,147.06,5886.0
2020-03-04 13:30:00,147.1,147.18,146.75,146.79,7356.0,147.1,147.18,146.75,146.79,7356.0
2020-03-04 13:40:00,146.8,146.89,146.68,146.88,12125.0,146.8,146.89,146.68,146.88,12125.0
2020-03-04 13:50:00,146.98,147.2,146.63,146.86,12424.0,146.98,147.2,146.63,146.86,12424.0
2020-03-04 14:00:00,146.86,146.97,146.4,146.63,11509.0,146.86,146.97,146.4,146.63,11509.0
2020-03-04 14:10:00,146.57,146.66,146.36,146.59,9253.0,146.57,146.66,146.36,146.59,9253.0
2020-03-04 14:20:00,146.6,146.88,146.47,146.77,9031.0,146.6,146.88,146.47,146.77,9031.0
2020-03-04 14:30:00,146.78,147.05,146.73,146.78,8806.0,146.78,147.05,146.73,146.78,8806.0
2020-03-04 14:40:00,146.79,146.91,146.65,146.69,10421.0,146.79,146.91,146.65,146.69,10421.0
2020-03-04 14:50:00,146.78,147.07,146.48,146.95,13561.0,146.78,147.07,146.48,146.95,13561.0
2020-03-04 15:00:00,146.97,147.31,146.88,147.01,16568.0,146.97,147.31,146.88,147.01,16568.0
2020-03-04 15:10:00,147.01,147.32,147.0,147.18,12130.0,147.01,147.32,147.0,147.18,12130.0
2020-03-04 15:20:00,147.24,147.76,147.18,147.76,18881.0,147.24,147.76,147.18,147.76,18881.0
2020-03-04 15:30:00,147.73,148.02,147.72,147.96,30265.0,147.73,148.02,147.72,147.96,30265.0
2020-03-04 15:40:00,147.96,147.96,146.99,147.27,39863.0,147.96,147.96,146.99,147.27,39863.0
2020-03-04 15:50:00,147.4,148.45,147.4,147.96,131518.0,147.4,148.45,147.4,147.96,131518.0
2020-03-05 09:30:00,143.84,144.78,143.31,143.65,44812.0,143.84,144.78,143.31,143.65,44812.0
2020-03-05 09:40:00,143.65,143.97,142.39,142.91,69546.0,143.65,143.97,142.39,142.91,69546.0
2020-03-05 09:50:00,142.75,142.92,141.76,142.0,89378.0,142.75,142.92,141.76,142.0,89378.0
2020-03-05 10:00:00,142.03,142.43,141.8,142.38,58648.0,142.03,142.43,141.8,142.38,58648.0
2020-03-05 10:10:00,142.39,143.25,142.39,142.93,33652.0,142.39,143.25,142.39,142.93,33652.0
2020-03-05 10:20:00,142.93,143.58,142.23,142.54,36579.0,142.93,143.58,142.23,142.54,36579.0
2020-03-05 10:30:00,142.42,142.45,141.29,141.3,20319.0,142.42,142.45,141.29,141.3,20319.0
2020-03-05 10:40:00,141.31,141.84,141.17,141.84,30054.0,141.31,141.84,141.17,141.84,30054.0
2020-03-05 10:50:00,141.91,142.26,141.77,141.77,21911.0,141.91,142.26,141.77,141.77,21911.0
2020-03-05 11:00:00,141.73,142.7,141.73,142.66,15343.0,141.73,142.7,141.73,142.66,15343.0
2020-03-05 11:10:00,142.66,142.9,142.45,142.76,24001.0,142.66,142.9,142.45,142.76,24001.0
2020-03-05 11:20:00,142.77,143.1,142.35,142.74,19996.0,142.77,143.1,142.35,142.74,19996.0
2020-03-05 11:30:00,142.87,142.96,142.01,142.24,26977.0,142.87,142.96,142.01,142.24,26977.0
2020-03-05 11:40:00,142.28,143.1,142.28,142.84,51859.0,142.28,143.1,142.28,142.84,51859.0
2020-03-05 11:50:00,142.84,143.5,142.73,143.11,47112.0,142.84,143.5,142.73,143.11,47112.0
2020-03-05 12:00:00,143.21,143.21,142.06,142.15,9143.0,143.21,143.21,142.06,142.15,9143.0
2020-03-05 12:10:00,142.09,142.27,141.55,141.69,13416.0,142.09,142.27,141.55,141.69,13416.0
2020-03-05 12:20:00,141.68,141.75,141.19,141.5,26898.0,141.68,141.75,141.19,141.5,26898.0
2020-03-05 12:30:00,141.5,141.61,140.66,140.66,21943.0,141.5,141.61,140.66,140.66,21943.0
2020-03-05 12:40:00,140.8,141.0,140.11,140.47,24845.0,140.8,141.0,140.11,140.47,24845.0
2020-03-05 12:50:00,140.37,140.45,139.64,139.72,29843.0,140.37,140.45,139.64,139.72,29843.0
2020-03-05 13:00:00,139.69,140.28,139.49,139.51,29246.0,139.69,140.28,139.49,139.51,29246.0
2020-03-05 13:10:00,139.42,139.57,139.14,139.22,31362.0,139.42,139.57,139.14,139.22,31362.0
2020-03-05 13:20:00,139.26,139.72,138.9,139.63,86420.0,139.26,139.72,138.9,139.63,86420.0
2020-03-05 13:30:00,139.69,140.14,139.61,139.78,23163.0,139.69,140.14,139.61,139.78,23163.0
2020-03-05 13:40:00,139.79,139.81,139.22,139.77,56459.0,139.79,139.81,139.22,139.77,56459.0
2020-03-05 13:50:00,139.77,139.84,139.17,139.28,21873.0,139.77,139.84,139.17,139.28,21873.0
2020-03-05 14:00:00,139.27,139.3,138.64,138.67,19464.0,139.27,139.3,138.64,138.67,19464.0
2020-03-05 14:10:00,138.62,138.95,138.31,138.47,19610.0,138.62,138.95,138.31,138.47,19610.0
2020-03-05 14:20:00,138.47,138.47,137.46,137.46,17633.0,138.47,138.47,137.46,137.46,17633.0
2020-03-05 14:30:00,137.57,138.47,137.44,138.47,19520.0,137.57,138.47,137.44,138.47,19520.0
2020-03-05 14:40:00,138.32,138.51,137.7,138.05,16160.0,138.32,138.51,137.7,138.05,16160.0
2020-03-05 14:50:00,138.01,138.18,137.6,138.08,48302.0,138.01,138.18,137.6,138.08,48302.0
2020-03-05 15:00:00,138.01,138.01,137.16,137.59,40719.0,138.01,138.01,137.16,137.59,40719.0
2020-03-05 15:10:00,137.55,137.63,136.55,136.72,37117.0,137.55,137.63,136.55,136.72,37117.0
2020-03-05 15:20:00,136.71,137.03,136.51,136.86,66320.0,136.71,137.03,136.51,136.86,66320.0
2020-03-05 15:30:00,136.86,137.59,136.67,136.68,68769.0,136.86,137.59,136.67,136.68,68769.0
2020-03-05 15:40:00,136.72,137.57,136.58,137.28,78117.0,136.72,137.57,136.58,137.28,78117.0
2020-03-05 15:50:00,137.28,138.41,137.16,138.23,124982.0,137.28,138.41,137.16,138.23,124982.0
2020-03-06 09:30:00,136.3,136.3,134.59,135.85,200031.0,136.3,136.3,134.59,135.85,200031.0
2020-03-06 09:40:00,135.86,135.86,133.01,133.73,54716.0,135.86,135.86,133.01,133.73,54716.0
2020-03-06 09:50:00,133.74,134.29,133.35,133.87,53316.0,133.74,134.29,133.35,133.87,53316.0
2020-03-06 10:00:00,133.76,134.93,133.76,133.79,26067.0,133.76,134.93,133.76,133.79,26067.0
2020-03-06 10:10:00,133.79,135.51,133.52,135.32,21289.0,133.79,135.51,133.52,135.32,21289.0
2020-03-06 10:20:00,135.25,136.67,134.9,136.67,18472.0,135.25,136.67,134.9,136.67,18472.0
2020-03-06 10:30:00,136.59,137.39,136.33,137.38,23071.0,136.59,137.39,136.33,137.38,23071.0
2020-03-06 10:40:00,137.39,138.03,137.19,137.73,25056.0,137.39,138.03,137.19,137.73,25056.0
2020-03-06 10:50:00,137.95,138.04,137.23,137.76,27455.0,137.95,138.04,137.23,137.76,27455.0
2020-03-06 11:00:00,137.78,138.3,137.15,137.25,24322.0,137.78,138.3,137.15,137.25,24322.0
2020-03-06 11:10:00,137.3,137.42,136.37,136.37,12753.0,137.3,137.42,136.37,136.37,12753.0
2020-03-06 11:20:00,136.55,136.79,136.13,136.26,9005.0,136.55,136.79,136.13,136.26,9005.0
2020-03-06 11:30:00,136.25,136.45,134.9,135.34,32607.0,136.25,136.45,134.9,135.34,32607.0
2020-03-06 11:40:00,135.3,135.3,134.3,134.62,25985.0,135.3,135.3,134.3,134.62,25985.0
2020-03-06 11:50:00,134.52,135.29,134.52,135.11,10968.0,134.52,135.29,134.52,135.11,10968.0
2020-03-06 12:00:00,135.16,135.24,134.16,134.34,30740.0,135.16,135.24,134.16,134.34,30740.0
2020-03-06 12:10:00,134.14,134.3,133.27,133.27,15054.0,134.14,134.3,133.27,133.27,15054.0
2020-03-06 12:20:00,133.35,134.05,133.35,133.93,13811.0,133.35,134.05,133.35,133.93,13811.0
2020-03-06 12:30:00,134.03,135.21,134.03,134.94,12109.0,134.03,135.21,134.03,134.94,12109.0
2020-03-06 12:40:00,134.94,135.35,134.68,134.74,19545.0,134.94,135.35,134.68,134.74,19545.0
2020-03-06 12:50:00,134.57,134.71,134.15,134.28,7683.0,134.57,134.71,134.15,134.28,7683.0
2020-03-06 13:00:00,134.23,134.84,134.17,134.67,13420.0,134.23,134.84,134.17,134.67,13420.0
2020-03-06 13:10:00,134.69,134.89,134.5,134.88,15430.0,134.69,134.89,134.5,134.88,15430.0
2020-03-06 13:20:00,134.91,135.46,134.63,134.66,16514.0,134.91,135.46,134.63,134.66,16514.0
2020-03-06 13:30:00,134.66,134.87,134.01,134.38,20278.0,134.66,134.87,134.01,134.38,20278.0
2020-03-06 13:40:00,134.35,134.53,133.44,133.62,11490.0,134.35,134.53,133.44,133.62,11490.0
2020-03-06 13:50:00,133.58,133.62,132.73,132.84,16212.0,133.58,133.62,132.73,132.84,16212.0
2020-03-06 14:00:00,132.68,132.98,132.45,132.57,17808.0,132.68,132.98,132.45,132.57,17808.0
2020-03-06 14:10:00,132.61,133.22,132.61,132.84,8452.0,132.61,133.22,132.61,132.84,8452.0
2020-03-06 14:20:00,132.75,133.38,132.7,133.29,9808.0,132.75,133.38,132.7,133.29,9808.0
2020-03-06 14:30:00,133.24,133.24,132.2,132.22,15174.0,133.24,133.24,132.2,132.22,15174.0
2020-03-06 14:40:00,132.34,132.5,132.08,132.2,23213.0,132.34,132.5,132.08,132.2,23213.0
2020-03-06 14:50:00,132.19,132.35,131.9,131.94,37030.0,132.19,132.35,131.9,131.94,37030.0
2020-03-06 15:00:00,131.84,132.02,131.39,131.49,46274.0,131.84,132.02,131.39,131.49,46274.0
2020-03-06 15:10:00,131.45,132.92,131.45,132.9,50897.0,131.45,132.92,131.45,132.9,50897.0
2020-03-06 15:20:00,132.92,133.5,132.7,132.97,59873.0,132.92,133.5,132.7,132.97,59873.0
2020-03-06 15:30:00,132.93,134.74,132.86,134.37,79050.0,132.93,134.74,132.86,134.37,79050.0
2020-03-06 15:40:00,134.4,135.25,134.34,135.11,65088.0,134.4,135.25,134.34,135.11,65088.0
2020-03-06 15:50:00,135.05,136.52,135.05,136.05,128209.0,135.05,136.52,135.05,136.05,128209.0
2020-03-09 09:30:00,129.46,131.14,127.54,128.01,100083.0,129.46,131.14,127.54,128.01,100083.0
2020-03-09 09:40:00,128.01,128.01,128.01,128.01,0.0,128.01,128.01,128.01,128.01,0.0
2020-03-09 09:50:00,129.0,129.57,125.01,127.16,56000.0,129.0,129.57,125.01,127.16,56000.0
2020-03-09 10:00:00,127.16,128.7,125.34,125.88,104461.0,127.16,128.7,125.34,125.88,104461.0
2020-03-09 10:10:00,125.89,126.75,125.55,126.37,73920.0,125.89,126.75,125.55,126.37,73920.0
2020-03-09 10:20:00,126.47,127.21,126.0,126.42,114396.0,126.47,127.21,126.0,126.42,114396.0
2020-03-09 10:30:00,126.39,126.99,125.99,126.88,59673.0,126.39,126.99,125.99,126.88,59673.0
2020-03-09 10:40:00,126.99,127.0,125.84,125.86,32810.0,126.99,127.0,125.84,125.86,32810.0
2020-03-09 10:50:00,125.92,125.94,124.59,124.59,65451.0,125.92,125.94,124.59,124.59,65451.0
2020-03-09 11:00:00,124.56,125.3,124.34,124.54,36235.0,124.56,125.3,124.34,124.54,36235.0
2020-03-09 11:10:00,124.55,125.63,124.5,125.35,44581.0,124.55,125.63,124.5,125.35,44581.0
2020-03-09 11:20:00,125.24,125.93,125.19,125.87,38789.0,125.24,125.93,125.19,125.87,38789.0
2020-03-09 11:30:00,125.83,126.51,125.29,126.5,28964.0,125.83,126.51,125.29,126.5,28964.0
2020-03-09 11:40:00,126.48,126.68,126.03,126.59,22939.0,126.48,126.68,126.03,126.59,22939.0
2020-03-09 11:50:00,126.62,126.94,126.09,126.14,24247.0,126.62,126.94,126.09,126.14,24247.0
2020-03-09 12:00:00,126.13,127.06,125.65,126.88,34496.0,126.13,127.06,125.65,126.88,34496.0
2020-03-09 12:10:00,127.06,127.36,126.22,126.34,28329.0,127.06,127.36,126.22,126.34,28329.0
2020-03-09 12:20:00,126.28,126.54,125.35,125.54,34611.0,126.28,126.54,125.35,125.54,34611.0
2020-03-09 12:30:00,125.42,125.55,124.5,125.22,27984.0,125.42,125.55,124.5,125.22,27984.0
2020-03-09 12:40:00,125.27,125.61,124.33,124.61,24958.0,125.27,125.61,124.33,124.61,24958.0
2020-03-09 12:50:00,124.61,125.33,124.56,125.06,23260.0,124.61,125.33,124.56,125.06,23260.0
2020-03-09 13:00:00,125.11,125.91,124.96,125.46,26086.0,125.11,125.91,124.96,125.46,26086.0
2020-03-09 13:10:00,125.46,126.3,125.37,125.75,22355.0,125.46,126.3,125.37,125.75,22355.0
2020-03-09 13:20:00,125.7,125.76,125.06,125.34,26095.0,125.7,125.76,125.06,125.34,26095.0
2020-03-09 13:30:00,125.33,125.43,124.86,124.94,24734.0,125.33,125.43,124.86,124.94,24734.0
2020-03-09 13:40:00,124.83,125.11,124.66,124.89,22872.0,124.83,125.11,124.66,124.89,22872.0
2020-03-09 13:50:00,124.8,124.8,123.8,123.94,32483.0,124.8,124.8,123.8,123.94,32483.0
2020-03-09 14:00:00,123.98,124.24,123.29,123.44,26740.0,123.98,124.24,123.29,123.44,26740.0
2020-03-09 14:10:00,123.44,124.86,123.44,124.17,25156.0,123.44,124.86,123.44,124.17,25156.0
2020-03-09 14:20:00,124.25,124.48,123.56,123.56,20116.0,124.25,124.48,123.56,123.56,20116.0
2020-03-09 14:30:00,123.46,123.94,123.26,123.74,28566.0,123.46,123.94,123.26,123.74,28566.0
2020-03-09 14:40:00,123.69,123.91,122.97,123.4,40860.0,123.69,123.91,122.97,123.4,40860.0
2020-03-09 14:50:00,123.34,124.94,123.28,124.63,40613.0,123.34,124.94,123.28,124.63,40613.0
2020-03-09 15:00:00,124.57,125.52,124.08,125.38,100089.0,124.57,125.52,124.08,125.38,100089.0
2020-03-09 15:10:00,125.33,125.33,124.49,124.9,43592.0,125.33,125.33,124.49,124.9,43592.0
2020-03-09 15:20:00,124.88,126.2,124.62,125.27,42517.0,124.88,126.2,124.62,125.27,42517.0
2020-03-09 15:30:00,125.42,125.88,124.64,125.75,60748.0,125.42,125.88,124.64,125.75,60748.0
2020-03-09 15:40:00,125.77,125.98,125.09,125.42,79273.0,125.77,125.98,125.09,125.42,79273.0
2020-03-09 15:50:00,125.38,125.61,123.87,123.97,192393.0,125.38,125.61,123.87,123.97,192393.0
2020-03-10 09:30:00,128.18,129.9,126.52,127.09,54201.0,128.18,129.9,126.52,127.09,54201.0
2020-03-10 09:40:00,127.03,127.03,125.32,125.55,18885.0,127.03,127.03,125.32,125.55,18885.0
2020-03-10 09:50:00,125.44,126.67,125.12,126.46,76826.0,125.44,126.67,125.12,126.46,76826.0
2020-03-10 10:00:00,126.5,127.91,126.28,127.38,143281.0,126.5,127.91,126.28,127.38,143281.0
2020-03-10 10:10:00,127.43,128.76,127.43,127.92,77733.0,127.43,128.76,127.43,127.92,77733.0
2020-03-10 10:20:00,128.0,128.31,126.95,127.18,23300.0,128.0,128.31,126.95,127.18,23300.0
2020-03-10 10:30:00,127.25,127.36,126.77,127.06,26630.0,127.25,127.36,126.77,127.06,26630.0
2020-03-10 10:40:00,127.09,127.09,125.83,125.89,27398.0,127.09,127.09,125.83,125.89,27398.0
2020-03-10 10:50:00,125.95,126.32,124.91,124.91,86682.0,125.95,126.32,124.91,124.91,86682.0
2020-03-10 11:00:00,125.09,126.34,124.94,126.28,42819.0,125.09,126.34,124.94,126.28,42819.0
2020-03-10 11:10:00,126.17,126.17,124.91,125.02,12146.0,126.17,126.17,124.91,125.02,12146.0
2020-03-10 11:20:00,125.05,125.07,123.76,123.76,20669.0,125.05,125.07,123.76,123.76,20669.0
2020-03-10 11:30:00,123.77,124.25,122.77,123.29,27056.0,123.77,124.25,122.77,123.29,27056.0
2020-03-10 11:40:00,123.56,125.07,123.16,124.76,14426.0,123.56,125.07,123.16,124.76,14426.0
2020-03-10 11:50:00,124.61,124.61,123.76,124.12,12769.0,124.61,124.61,123.76,124.12,12769.0
2020-03-10 12:00:00,124.22,125.43,124.22,125.28,14403.0,124.22,125.43,124.22,125.28,14403.0
2020-03-10 12:10:00,125.26,126.62,125.19,126.46,23692.0,125.26,126.62,125.19,126.46,23692.0
2020-03-10 12:20:00,126.26,126.41,124.84,125.03,173199.0,126.26,126.41,124.84,125.03,173199.0
2020-03-10 12:30:00,125.04,125.2,124.25,125.12,60435.0,125.04,125.2,124.25,125.12,60435.0
2020-03-10 12:40:00,124.97,125.87,124.41,125.44,15012.0,124.97,125.87,124.41,125.44,15012.0
2020-03-10 12:50:00,125.53,126.12,125.34,125.34,8505.0,125.53,126.12,125.34,125.34,8505.0
2020-03-10 13:00:00,125.39,126.31,124.8,126.18,16069.0,125.39,126.31,124.8,126.18,16069.0
2020-03-10 13:10:00,126.14,126.83,125.86,126.83,14200.0,126.14,126.83,125.86,126.83,14200.0
2020-03-10 13:20:00,126.87,127.24,126.45,126.88,17388.0,126.87,127.24,126.45,126.88,17388.0
2020-03-10 13:30:00,127.08,127.51,126.68,127.15,24217.0,127.08,127.51,126.68,127.15,24217.0
2020-03-10 13:40:00,127.31,127.39,126.35,126.48,19932.0,127.31,127.39,126.35,126.48,19932.0
2020-03-10 13:50:00,126.56,126.57,125.7,125.75,12490.0,126.56,126.57,125.7,125.75,12490.0
2020-03-10 14:00:00,125.92,125.92,125.22,125.83,11773.0,125.92,125.92,125.22,125.83,11773.0
2020-03-10 14:10:00,125.64,126.35,125.51,126.0,11084.0,125.64,126.35,125.51,126.0,11084.0
2020-03-10 14:20:00,126.1,126.19,125.13,126.03,8522.0,126.1,126.19,125.13,126.03,8522.0
2020-03-10 14:30:00,126.09,126.9,125.95,126.61,12418.0,126.09,126.9,125.95,126.61,12418.0
2020-03-10 14:40:00,126.54,128.66,126.43,128.66,113408.0,126.54,128.66,126.43,128.66,113408.0
2020-03-10 14:50:00,128.51,128.51,127.61,127.92,10579.0,128.51,128.51,127.61,127.92,10579.0
2020-03-10 15:00:00,128.03,129.22,127.79,128.67,28911.0,128.03,129.22,127.79,128.67,28911.0
2020-03-10 15:10:00,128.41,129.8,128.41,129.8,23866.0,128.41,129.8,128.41,129.8,23866.0
2020-03-10 15:20:00,129.61,129.98,128.88,128.96,20500.0,129.61,129.98,128.88,128.96,20500.0
2020-03-10 15:30:00,128.92,129.6,128.47,129.5,30270.0,128.92,129.6,128.47,129.5,30270.0
2020-03-10 15:40:00,129.5,130.08,129.29,129.97,39640.0,129.5,130.08,129.29,129.97,39640.0
2020-03-10 15:50:00,129.89,131.14,129.85,130.83,165839.0,129.89,131.14,129.85,130.83,165839.0
2020-03-11 09:30:00,126.63,127.19,125.5,126.69,45838.0,126.63,127.19,125.5,126.69,45838.0
2020-03-11 09:40:00,126.8,127.23,125.85,126.64,38758.0,126.8,127.23,125.85,126.64,38758.0
2020-03-11 09:50:00,126.54,127.51,126.4,126.92,19557.0,126.54,127.51,126.4,126.92,19557.0
2020-03-11 10:00:00,127.0,127.36,126.62,127.36,21466.0,127.0,127.36,126.62,127.36,21466.0
2020-03-11 10:10:00,127.49,127.82,127.17,127.45,38115.0,127.49,127.82,127.17,127.45,38115.0
2020-03-11 10:20:00,127.44,127.92,127.19,127.49,30100.0,127.44,127.92,127.19,127.49,30100.0
2020-03-11 10:30:00,127.44,127.81,127.06,127.52,20026.0,127.44,127.81,127.06,127.52,20026.0
2020-03-11 10:40:00,127.5,128.24,127.32,127.32,25394.0,127.5,128.24,127.32,127.32,25394.0
2020-03-11 10:50:00,127.38,127.57,126.79,127.44,39276.0,127.38,127.57,126.79,127.44,39276.0
2020-03-11 11:00:00,127.55,127.89,126.73,127.35,26585.0,127.55,127.89,126.73,127.35,26585.0
2020-03-11 11:10:00,127.29,127.49,125.97,126.07,14800.0,127.29,127.49,125.97,126.07,14800.0
2020-03-11 11:20:00,126.11,126.35,125.85,126.35,20609.0,126.11,126.35,125.85,126.35,20609.0
2020-03-11 11:30:00,126.31,127.16,126.31,127.14,29366.0,126.31,127.16,126.31,127.14,29366.0
2020-03-11 11:40:00,127.2,127.43,126.52,126.86,19069.0,127.2,127.43,126.52,126.86,19069.0
2020-03-11 11:50:00,126.94,127.15,126.19,126.64,15172.0,126.94,127.15,126.19,126.64,15172.0
2020-03-11 12:00:00,126.61,127.41,126.24,127.36,11847.0,126.61,127.41,126.24,127.36,11847.0
2020-03-11 12:10:00,127.42,127.67,127.19,127.59,15409.0,127.42,127.67,127.19,127.59,15409.0
2020-03-11 12:20:00,127.66,127.66,126.47,126.75,17257.0,127.66,127.66,126.47,126.75,17257.0
2020-03-11 12:30:00,126.56,126.6,125.68,125.68,10658.0,126.56,126.6,125.68,125.68,10658.0
2020-03-11 12:40:00,125.68,125.79,125.13,125.41,12701.0,125.68,125.79,125.13,125.41,12701.0
2020-03-11 12:50:00,125.35,125.99,125.33,125.94,32615.0,125.35,125.99,125.33,125.94,32615.0
2020-03-11 13:00:00,125.92,125.92,125.01,125.07,63561.0,125.92,125.92,125.01,125.07,63561.0
2020-03-11 13:10:00,125.07,125.68,125.06,125.31,51434.0,125.07,125.68,125.06,125.31,51434.0
2020-03-11 13:20:00,125.35,125.93,125.16,125.85,8199.0,125.35,125.93,125.16,125.85,8199.0
2020-03-11 13:30:00,125.92,126.14,125.59,125.63,9425.0,125.92,126.14,125.59,125.63,9425.0
2020-03-11 13:40:00,125.63,126.31,125.59,126.2,17875.0,125.63,126.31,125.59,126.2,17875.0
2020-03-11 13:50:00,126.11,126.31,125.74,126.06,8351.0,126.11,126.31,125.74,126.06,8351.0
2020-03-11 14:00:00,126.17,126.17,125.35,125.52,18379.0,126.17,126.17,125.35,125.52,18379.0
2020-03-11 14:10:00,125.52,125.77,125.35,125.49,44187.0,125.52,125.77,125.35,125.49,44187.0
2020-03-11 14:20:00,125.47,125.68,124.87,124.95,104701.0,125.47,125.68,124.87,124.95,104701.0
2020-03-11 14:30:00,125.03,125.62,124.91,125.49,32909.0,125.03,125.62,124.91,125.49,32909.0
2020-03-11 14:40:00,125.43,125.92,124.81,124.92,13134.0,125.43,125.92,124.81,124.92,13134.0
2020-03-11 14:50:00,124.95,125.47,124.65,124.99,24363.0,124.95,125.47,124.65,124.99,24363.0
2020-03-11 15:00:00,124.98,125.19,123.79,123.83,87421.0,124.98,125.19,123.79,123.83,87421.0
2020-03-11 15:10:00,123.93,124.36,123.44,124.06,65525.0,123.93,124.36,123.44,124.06,65525.0
2020-03-11 15:20:00,124.07,124.59,123.26,124.44,108772.0,124.07,124.59,123.26,124.44,108772.0
2020-03-11 15:30:00,124.41,126.0,124.24,125.7,47163.0,124.41,126.0,124.24,125.7,47163.0
2020-03-11 15:40:00,125.72,126.28,125.58,125.95,58454.0,125.72,126.28,125.58,125.95,58454.0
2020-03-11 15:50:00,125.83,126.32,124.92,125.41,174061.0,125.83,126.32,124.92,125.41,174061.0
2020-03-12 09:30:00,116.72,117.14,115.17,115.26,6037.0,116.72,117.14,115.17,115.26,6037.0
2020-03-12 09:40:00,115.26,115.26,115.26,115.26,0.0,115.26,115.26,115.26,115.26,0.0
2020-03-12 09:50:00,115.26,115.26,115.26,115.26,0.0,115.26,115.26,115.26,115.26,0.0
2020-03-12 10:00:00,116.13,117.0,112.18,112.33,195515.0,116.13,117.0,112.18,112.33,195515.0
2020-03-12 10:10:00,112.26,116.0,111.52,112.96,82021.0,112.26,116.0,111.52,112.96,82021.0
2020-03-12 10:20:00,112.96,114.12,112.65,113.52,49989.0,112.96,114.12,112.65,113.52,49989.0
2020-03-12 10:30:00,113.55,114.43,112.65,113.17,62214.0,113.55,114.43,112.65,113.17,62214.0
2020-03-12 10:40:00,113.08,113.67,111.05,111.97,93110.0,113.08,113.67,111.05,111.97,93110.0
2020-03-12 10:50:00,111.97,114.03,111.93,113.33,124866.0,111.97,114.03,111.93,113.33,124866.0
2020-03-12 11:00:00,113.12,113.27,112.85,112.87,68270.0,113.12,113.27,112.85,112.87,68270.0
2020-03-12 11:10:00,112.85,113.77,112.82,112.93,49708.0,112.85,113.77,112.82,112.93,49708.0
2020-03-12 11:20:00,112.96,113.32,112.59,112.59,30011.0,112.96,113.32,112.59,112.59,30011.0
2020-03-12 11:30:00,112.59,113.4,112.02,112.14,39602.0,112.59,113.4,112.02,112.14,39602.0
2020-03-12 11:40:00,112.23,112.84,112.04,112.04,25655.0,112.23,112.84,112.04,112.04,25655.0
2020-03-12 11:50:00,112.05,112.41,112.0,112.36,27429.0,112.05,112.41,112.0,112.36,27429.0
2020-03-12 12:00:00,112.36,112.47,111.86,112.13,39873.0,112.36,112.47,111.86,112.13,39873.0
2020-03-12 12:10:00,112.09,112.09,111.27,111.34,147416.0,112.09,112.09,111.27,111.34,147416.0
2020-03-12 12:20:00,111.43,112.98,111.3,112.7,28053.0,111.43,112.98,111.3,112.7,28053.0
2020-03-12 12:30:00,112.62,113.18,112.4,112.77,41637.0,112.62,113.18,112.4,112.77,41637.0
2020-03-12 12:40:00,112.84,112.84,111.95,112.16,33072.0,112.84,112.84,111.95,112.16,33072.0
2020-03-12 12:50:00,112.16,115.8,112.15,115.17,27445.0,112.16,115.8,112.15,115.17,27445.0
2020-03-12 13:00:00,115.17,117.36,115.0,116.6,40431.0,115.17,117.36,115.0,116.6,40431.0
2020-03-12 13:10:00,116.31,116.54,114.13,114.14,22427.0,116.31,116.54,114.13,114.14,22427.0
2020-03-12 13:20:00,114.31,114.93,113.39,114.35,21517.0,114.31,114.93,113.39,114.35,21517.0
2020-03-12 13:30:00,114.28,114.74,111.86,112.06,30888.0,114.28,114.74,111.86,112.06,30888.0
2020-03-12 13:40:00,111.92,113.18,111.63,113.07,21660.0,111.92,113.18,111.63,113.07,21660.0
2020-03-12 13:50:00,112.86,113.5,111.79,112.99,33380.0,112.86,113.5,111.79,112.99,33380.0
2020-03-12 14:00:00,113.03,113.2,112.2,112.57,24468.0,113.03,113.2,112.2,112.57,24468.0
2020-03-12 14:10:00,112.56,112.73,111.55,111.55,27491.0,112.56,112.73,111.55,111.55,27491.0
2020-03-12 14:20:00,111.57,111.98,110.96,111.59,28929.0,111.57,111.98,110.96,111.59,28929.0
2020-03-12 14:30:00,111.38,111.46,110.35,110.57,22808.0,111.38,111.46,110.35,110.57,22808.0
2020-03-12 14:40:00,110.51,112.14,110.39,111.86,79889.0,110.51,112.14,110.39,111.86,79889.0
2020-03-12 14:50:00,111.86,112.36,111.21,111.28,25762.0,111.86,112.36,111.21,111.28,25762.0
2020-03-12 15:00:00,111.29,111.81,110.88,111.8,33526.0,111.29,111.81,110.88,111.8,33526.0
2020-03-12 15:10:00,111.8,112.36,111.39,111.55,31588.0,111.8,112.36,111.39,111.55,31588.0
2020-03-12 15:20:00,111.56,111.76,110.8,111.76,107935.0,111.56,111.76,110.8,111.76,107935.0
2020-03-12 15:30:00,111.72,112.75,111.71,112.66,55962.0,111.72,112.75,111.71,112.66,55962.0
2020-03-12 15:40:00,112.61,114.38,112.59,114.01,92291.0,112.61,114.38,112.59,114.01,92291.0
2020-03-12 15:50:00,113.87,114.51,113.01,113.01,241508.0,113.87,114.51,113.01,113.01,241508.0
2020-03-13 09:30:00,119.79,120.6,118.42,119.14,51648.0,119.79,120.6,118.42,119.14,51648.0
2020-03-13 09:40:00,118.93,119.36,117.3,117.33,44975.0,118.93,119.36,117.3,117.33,44975.0
2020-03-13 09:50:00,117.21,117.47,115.01,115.23,30724.0,117.21,117.47,115.01,115.23,30724.0
2020-03-13 10:00:00,115.0,115.89,114.37,114.5,35041.0,115.0,115.89,114.37,114.5,35041.0
2020-03-13 10:10:00,114.41,116.24,113.46,116.24,39473.0,114.41,116.24,113.46,116.24,39473.0
2020-03-13 10:20:00,116.4,116.99,116.07,116.91,38821.0,116.4,116.99,116.07,116.91,38821.0
2020-03-13 10:30:00,116.78,117.51,115.94,116.35,64227.0,116.78,117.51,115.94,116.35,64227.0
2020-03-13 10:40:00,116.25,116.25,114.44,114.44,40608.0,116.25,116.25,114.44,114.44,40608.0
2020-03-13 10:50:00,114.3,114.49,113.03,113.05,54962.0,114.3,114.49,113.03,113.05,54962.0
2020-03-13 11:00:00,112.91,114.28,112.75,114.28,26247.0,112.91,114.28,112.75,114.28,26247.0
2020-03-13 11:10:00,114.16,114.4,113.54,113.54,21310.0,114.16,114.4,113.54,113.54,21310.0
2020-03-13 11:20:00,113.73,114.01,112.28,112.28,31368.0,113.73,114.01,112.28,112.28,31368.0
2020-03-13 11:30:00,112.45,112.76,111.68,112.47,41081.0,112.45,112.76,111.68,112.47,41081.0
2020-03-13 11:40:00,112.48,112.63,111.08,111.34,21264.0,112.48,112.63,111.08,111.34,21264.0
2020-03-13 11:50:00,111.36,113.14,111.29,112.97,33495.0,111.36,113.14,111.29,112.97,33495.0
2020-03-13 12:00:00,112.98,113.13,112.06,112.41,28550.0,112.98,113.13,112.06,112.41,28550.0
2020-03-13 12:10:00,112.35,113.2,112.3,112.66,83097.0,112.35,113.2,112.3,112.66,83097.0
2020-03-13 12:20:00,112.8,112.83,112.38,112.61,30769.0,112.8,112.83,112.38,112.61,30769.0
2020-03-13 12:30:00,112.58,114.45,112.58,114.36,30630.0,112.58,114.45,112.58,114.36,30630.0
2020-03-13 12:40:00,114.36,115.16,114.22,114.88,37949.0,114.36,115.16,114.22,114.88,37949.0
2020-03-13 12:50:00,115.05,115.53,114.81,114.99,12559.0,115.05,115.53,114.81,114.99,12559.0
2020-03-13 13:00:00,114.79,115.4,114.09,114.53,16367.0,114.79,115.4,114.09,114.53,16367.0
2020-03-13 13:10:00,114.42,115.7,114.32,115.7,16284.0,114.42,115.7,114.32,115.7,16284.0
2020-03-13 13:20:00,115.7,116.66,115.7,116.64,13808.0,115.7,116.66,115.7,116.64,13808.0
2020-03-13 13:30:00,116.57,116.88,115.78,116.4,14672.0,116.57,116.88,115.78,116.4,14672.0
2020-03-13 13:40:00,116.42,117.04,116.35,116.97,72890.0,116.42,117.04,116.35,116.97,72890.0
2020-03-13 13:50:00,117.05,117.68,116.32,116.32,16891.0,117.05,117.68,116.32,116.32,16891.0
2020-03-13 14:00:00,116.33,116.34,113.84,113.96,37329.0,116.33,116.34,113.84,113.96,37329.0
2020-03-13 14:10:00,114.21,114.75,113.96,114.07,24181.0,114.21,114.75,113.96,114.07,24181.0
2020-03-13 14:20:00,114.22,114.74,113.67,114.07,25999.0,114.22,114.74,113.67,114.07,25999.0
2020-03-13 14:30:00,114.14,114.33,113.64,113.65,30047.0,114.14,114.33,113.64,113.65,30047.0
2020-03-13 14:40:00,113.67,114.51,113.25,114.4,40762.0,113.67,114.51,113.25,114.4,40762.0
2020-03-13 14:50:00,114.3,114.37,113.92,114.15,75373.0,114.3,114.37,113.92,114.15,75373.0
2020-03-13 15:00:00,114.19,115.13,113.98,114.7,36217.0,114.19,115.13,113.98,114.7,36217.0
2020-03-13 15:10:00,114.74,115.2,113.74,114.93,25965.0,114.74,115.2,113.74,114.93,25965.0
2020-03-13 15:20:00,114.84,115.74,114.74,115.43,33261.0,114.84,115.74,114.74,115.43,33261.0
2020-03-13 15:30:00,115.56,115.83,113.03,115.33,50921.0,115.56,115.83,113.03,115.33,50921.0
2020-03-13 15:40:00,115.76,117.61,114.78,117.17,61547.0,115.76,117.61,114.78,117.17,61547.0
2020-03-13 15:50:00,117.15,119.22,116.6,118.72,117002.0,117.15,119.22,116.6,118.72,117002.0
2020-03-16 09:40:00,99.16,102.29,97.09,100.38,56784.0,99.16,102.29,97.09,100.38,56784.0
2020-03-16 09:50:00,99.93,100.26,95.61,97.02,100622.0,99.93,100.26,95.61,97.02,100622.0
2020-03-16 10:00:00,97.45,97.97,94.2,96.71,230046.0,97.45,97.97,94.2,96.71,230046.0
2020-03-16 10:10:00,96.77,98.59,96.65,98.06,101982.0,96.77,98.59,96.65,98.06,101982.0
2020-03-16 10:20:00,98.02,98.47,97.67,98.01,80201.0,98.02,98.47,97.67,98.01,80201.0
2020-03-16 10:30:00,98.06,100.46,98.06,100.19,193314.0,98.06,100.46,98.06,100.19,193314.0
2020-03-16 10:40:00,100.18,100.29,99.1,99.57,125582.0,100.18,100.29,99.1,99.57,125582.0
2020-03-16 10:50:00,99.57,101.0,98.89,99.75,40676.0,99.57,101.0,98.89,99.75,40676.0
2020-03-16 11:00:00,99.6,99.88,98.57,99.88,68007.0,99.6,99.88,98.57,99.88,68007.0
2020-03-16 11:10:00,99.88,100.84,99.88,100.23,173883.0,99.88,100.84,99.88,100.23,173883.0
2020-03-16 11:20:00,100.29,101.69,99.94,101.23,42261.0,100.29,101.69,99.94,101.23,42261.0
2020-03-16 11:30:00,101.32,102.31,100.63,102.13,72218.0,101.32,102.31,100.63,102.13,72218.0
2020-03-16 11:40:00,101.98,102.01,100.1,100.83,245430.0,101.98,102.01,100.1,100.83,245430.0
2020-03-16 11:50:00,101.04,101.59,100.79,101.59,49474.0,101.04,101.59,100.79,101.59,49474.0
2020-03-16 12:00:00,101.64,103.2,101.55,102.34,41867.0,101.64,103.2,101.55,102.34,41867.0
2020-03-16 12:10:00,102.25,102.59,101.73,101.76,46954.0,102.25,102.59,101.73,101.76,46954.0
2020-03-16 12:20:00,101.71,103.06,101.65,102.96,40414.0,101.71,103.06,101.65,102.96,40414.0
2020-03-16 12:30:00,103.06,104.1,102.91,104.1,44278.0,103.06,104.1,102.91,104.1,44278.0
2020-03-16 12:40:00,103.99,105.11,103.97,104.67,88182.0,103.99,105.11,103.97,104.67,88182.0
2020-03-16 12:50:00,104.67,104.67,103.59,103.74,60247.0,104.67,104.67,103.59,103.74,60247.0
2020-03-16 13:00:00,103.73,104.27,103.35,103.41,34819.0,103.73,104.27,103.35,103.41,34819.0
2020-03-16 13:10:00,103.17,105.31,103.17,103.71,87814.0,103.17,105.31,103.17,103.71,87814.0
2020-03-16 13:20:00,103.76,104.38,103.15,103.19,48580.0,103.76,104.38,103.15,103.19,48580.0
2020-03-16 13:30:00,103.01,103.06,101.71,101.93,134476.0,103.01,103.06,101.71,101.93,134476.0
2020-03-16 13:40:00,101.8,103.06,101.44,102.99,167547.0,101.8,103.06,101.44,102.99,167547.0
2020-03-16 13:50:00,102.97,105.05,102.97,104.67,72159.0,102.97,105.05,102.97,104.67,72159.0
2020-03-16 14:00:00,104.76,105.63,103.54,105.24,83344.0,104.76,105.63,103.54,105.24,83344.0
2020-03-16 14:10:00,105.24,105.67,104.66,104.91,145920.0,105.24,105.67,104.66,104.91,145920.0
2020-03-16 14:20:00,104.91,104.91,103.25,103.82,116049.0,104.91,104.91,103.25,103.82,116049.0
2020-03-16 14:30:00,103.79,105.56,103.63,104.55,113016.0,103.79,105.56,103.63,104.55,113016.0
2020-03-16 14:40:00,104.55,105.12,103.99,105.12,60019.0,104.55,105.12,103.99,105.12,60019.0
2020-03-16 14:50:00,105.13,106.14,105.0,105.79,53223.0,105.13,106.14,105.0,105.79,53223.0
2020-03-16 15:00:00,105.79,106.25,104.9,105.52,216693.0,105.79,106.25,104.9,105.52,216693.0
2020-03-16 15:10:00,105.51,106.16,105.0,105.6,52662.0,105.51,106.16,105.0,105.6,52662.0
2020-03-16 15:20:00,105.59,105.77,104.6,105.07,57679.0,105.59,105.77,104.6,105.07,57679.0
2020-03-16 15:30:00,105.0,105.02,103.77,104.41,113559.0,105.0,105.02,103.77,104.41,113559.0
2020-03-16 15:40:00,104.45,105.91,104.14,104.55,139248.0,104.45,105.91,104.14,104.55,139248.0
2020-03-16 15:50:00,104.4,104.61,102.13,102.36,273096.0,104.4,104.61,102.13,102.36,273096.0
2020-03-17 09:30:00,104.09,105.4,101.62,101.62,76475.0,104.09,105.4,101.62,101.62,76475.0
2020-03-17 09:40:00,101.31,103.56,101.26,102.43,43057.0,101.31,103.56,101.26,102.43,43057.0
2020-03-17 09:50:00,102.16,102.7,101.05,101.67,108595.0,102.16,102.7,101.05,101.67,108595.0
2020-03-17 10:00:00,101.69,104.0,101.16,103.74,175947.0,101.69,104.0,101.16,103.74,175947.0
2020-03-17 10:10:00,103.84,105.0,103.22,103.22,92637.0,103.84,105.0,103.22,103.22,92637.0
2020-03-17 10:20:00,103.46,104.75,103.35,104.41,30758.0,103.46,104.75,103.35,104.41,30758.0
2020-03-17 10:30:00,104.55,104.62,103.19,103.78,68088.0,104.55,104.62,103.19,103.78,68088.0
2020-03-17 10:40:00,103.74,106.33,103.28,105.4,35603.0,103.74,106.33,103.28,105.4,35603.0
2020-03-17 10:50:00,105.2,106.07,103.62,105.56,68695.0,105.2,106.07,103.62,105.56,68695.0
2020-03-17 11:00:00,105.67,107.57,105.43,107.44,37017.0,105.67,107.57,105.43,107.44,37017.0
2020-03-17 11:10:00,107.58,109.06,107.31,109.06,35149.0,107.58,109.06,107.31,109.06,35149.0
2020-03-17 11:20:00,109.2,109.86,107.77,108.0,29670.0,109.2,109.86,107.77,108.0,29670.0
2020-03-17 11:30:00,107.75,109.15,107.32,107.66,23542.0,107.75,109.15,107.32,107.66,23542.0
2020-03-17 11:40:00,107.63,109.42,107.43,109.03,26499.0,107.63,109.42,107.43,109.03,26499.0
2020-03-17 11:50:00,108.89,109.2,107.63,108.76,50487.0,108.89,109.2,107.63,108.76,50487.0
2020-03-17 12:00:00,109.02,109.94,108.25,109.86,43506.0,109.02,109.94,108.25,109.86,43506.0
2020-03-17 12:10:00,109.9,110.54,108.83,109.23,42490.0,109.9,110.54,108.83,109.23,42490.0
2020-03-17 12:20:00,109.23,109.24,107.88,107.98,32875.0,109.23,109.24,107.88,107.98,32875.0
2020-03-17 12:30:00,107.92,108.94,107.52,107.65,34370.0,107.92,108.94,107.52,107.65,34370.0
2020-03-17 12:40:00,107.64,107.98,106.46,107.14,44848.0,107.64,107.98,106.46,107.14,44848.0
2020-03-17 12:50:00,107.18,107.66,106.23,106.51,55372.0,107.18,107.66,106.23,106.51,55372.0
2020-03-17 13:00:00,106.6,107.47,106.18,106.44,34656.0,106.6,107.47,106.18,106.44,34656.0
2020-03-17 13:10:00,106.71,106.79,105.92,106.65,59424.0,106.71,106.79,105.92,106.65,59424.0
2020-03-17 13:20:00,106.65,106.83,106.04,106.79,63462.0,106.65,106.83,106.04,106.79,63462.0
2020-03-17 13:30:00,106.79,108.09,106.11,108.03,42988.0,106.79,108.09,106.11,108.03,42988.0
2020-03-17 13:40:00,108.15,109.06,107.98,108.97,41644.0,108.15,109.06,107.98,108.97,41644.0
2020-03-17 13:50:00,108.98,109.24,108.04,108.78,42366.0,108.98,109.24,108.04,108.78,42366.0
2020-03-17 14:00:00,108.55,109.36,107.14,108.72,46544.0,108.55,109.36,107.14,108.72,46544.0
2020-03-17 14:10:00,108.72,109.27,108.05,109.17,35845.0,108.72,109.27,108.05,109.17,35845.0
2020-03-17 14:20:00,109.17,109.32,108.11,108.65,34752.0,109.17,109.32,108.11,108.65,34752.0
2020-03-17 14:30:00,108.65,110.26,108.65,109.96,44169.0,108.65,110.26,108.65,109.96,44169.0
2020-03-17 14:40:00,110.05,110.4,108.53,108.82,60879.0,110.05,110.4,108.53,108.82,60879.0
2020-03-17 14:50:00,108.87,109.3,108.23,109.25,68638.0,108.87,109.3,108.23,109.25,68638.0
2020-03-17 15:00:00,109.22,109.41,107.63,108.86,85332.0,109.22,109.41,107.63,108.86,85332.0
2020-03-17 15:10:00,108.86,109.61,108.51,108.92,105730.0,108.86,109.61,108.51,108.92,105730.0
2020-03-17 15:20:00,108.74,109.09,108.11,108.34,170912.0,108.74,109.09,108.11,108.34,170912.0
2020-03-17 15:30:00,108.37,108.79,108.04,108.08,149368.0,108.37,108.79,108.04,108.08,149368.0
2020-03-17 15:40:00,108.15,109.48,108.1,108.6,180132.0,108.15,109.48,108.1,108.6,180132.0
2020-03-17 15:50:00,108.6,109.05,106.71,107.67,382488.0,108.6,109.05,106.71,107.67,382488.0
2020-03-18 09:30:00,100.44,100.99,97.09,97.09,47265.0,100.44,100.99,97.09,97.09,47265.0
2020-03-18 09:40:00,96.75,97.49,88.12,88.51,242659.0,96.75,97.49,88.12,88.51,242659.0
2020-03-18 09:50:00,88.58,94.22,88.43,92.65,146955.0,88.58,94.22,88.43,92.65,146955.0
2020-03-18 10:00:00,92.39,94.23,92.01,92.2,86445.0,92.39,94.23,92.01,92.2,86445.0
2020-03-18 10:10:00,92.5,93.07,91.58,92.93,57737.0,92.5,93.07,91.58,92.93,57737.0
2020-03-18 10:20:00,92.93,94.79,91.7,94.72,95784.0,92.93,94.79,91.7,94.72,95784.0
2020-03-18 10:30:00,94.85,95.77,93.3,93.66,254234.0,94.85,95.77,93.3,93.66,254234.0
2020-03-18 10:40:00,93.66,94.74,91.73,92.19,61491.0,93.66,94.74,91.73,92.19,61491.0
2020-03-18 10:50:00,92.0,92.23,90.53,90.71,64804.0,92.0,92.23,90.53,90.71,64804.0
2020-03-18 11:00:00,90.27,90.82,89.07,89.12,42361.0,90.27,90.82,89.07,89.12,42361.0
2020-03-18 11:10:00,89.02,89.79,88.99,89.14,56878.0,89.02,89.79,88.99,89.14,56878.0
2020-03-18 11:20:00,89.14,90.45,88.85,88.87,52498.0,89.14,90.45,88.85,88.87,52498.0
2020-03-18 11:30:00,88.84,88.97,86.53,87.56,135910.0,88.84,88.97,86.53,87.56,135910.0
2020-03-18 11:40:00,87.53,87.53,85.7,86.25,52373.0,87.53,87.53,85.7,86.25,52373.0
2020-03-18 11:50:00,86.44,88.37,86.21,87.27,58324.0,86.44,88.37,86.21,87.27,58324.0
2020-03-18 12:00:00,87.26,87.42,86.01,86.53,55520.0,87.26,87.42,86.01,86.53,55520.0
2020-03-18 12:10:00,86.53,86.62,84.43,84.6,70413.0,86.53,86.62,84.43,84.6,70413.0
2020-03-18 12:20:00,84.6,85.12,83.67,84.65,52006.0,84.6,85.12,83.67,84.65,52006.0
2020-03-18 12:30:00,84.56,85.45,82.94,83.8,55045.0,84.56,85.45,82.94,83.8,55045.0
2020-03-18 12:40:00,83.65,85.37,83.61,84.43,51286.0,83.65,85.37,83.61,84.43,51286.0
2020-03-18 12:50:00,84.39,84.97,84.09,84.31,238673.0,84.39,84.97,84.09,84.31,238673.0
2020-03-18 13:00:00,84.31,84.31,84.31,84.31,0.0,84.31,84.31,84.31,84.31,0.0
2020-03-18 13:10:00,83.61,84.97,83.47,84.87,84040.0,83.61,84.97,83.47,84.87,84040.0
2020-03-18 13:20:00,84.88,84.96,83.23,83.45,90134.0,84.88,84.96,83.23,83.45,90134.0
2020-03-18 13:30:00,83.29,84.82,81.79,84.82,86932.0,83.29,84.82,81.79,84.82,86932.0
2020-03-18 13:40:00,84.7,86.12,83.47,85.17,119171.0,84.7,86.12,83.47,85.17,119171.0
2020-03-18 13:50:00,85.17,85.27,84.3,84.57,89802.0,85.17,85.27,84.3,84.57,89802.0
2020-03-18 14:00:00,84.53,85.08,84.41,85.08,79937.0,84.53,85.08,84.41,85.08,79937.0
2020-03-18 14:10:00,85.08,85.55,85.01,85.34,53910.0,85.08,85.55,85.01,85.34,53910.0
2020-03-18 14:20:00,85.41,87.81,85.29,87.81,86400.0,85.41,87.81,85.29,87.81,86400.0
2020-03-18 14:30:00,87.8,88.94,87.73,88.39,88839.0,87.8,88.94,87.73,88.39,88839.0
2020-03-18 14:40:00,88.41,88.46,86.85,87.92,80354.0,88.41,88.46,86.85,87.92,80354.0
2020-03-18 14:50:00,87.92,90.69,87.85,90.58,90346.0,87.92,90.69,87.85,90.58,90346.0
2020-03-18 15:00:00,90.62,92.92,90.62,92.4,103088.0,90.62,92.92,90.62,92.4,103088.0
2020-03-18 15:10:00,92.29,92.43,88.55,88.78,55202.0,92.29,92.43,88.55,88.78,55202.0
2020-03-18 15:20:00,88.73,88.79,86.51,87.53,69412.0,88.73,88.79,86.51,87.53,69412.0
2020-03-18 15:30:00,87.38,89.56,87.18,87.22,213397.0,87.38,89.56,87.18,87.22,213397.0
2020-03-18 15:40:00,87.23,89.12,87.19,88.22,131325.0,87.23,89.12,87.19,88.22,131325.0
2020-03-18 15:50:00,88.31,89.95,87.59,89.87,327961.0,88.31,89.95,87.59,89.87,327961.0
2020-03-19 09:30:00,88.83,89.64,85.04,85.15,185181.0,88.83,89.64,85.04,85.15,185181.0
2020-03-19 09:40:00,85.06,85.06,82.0,83.34,32170.0,85.06,85.06,82.0,83.34,32170.0
2020-03-19 09:50:00,83.27,86.65,83.09,85.93,25949.0,83.27,86.65,83.09,85.93,25949.0
2020-03-19 10:00:00,86.32,86.43,85.07,85.07,92918.0,86.32,86.43,85.07,85.07,92918.0
2020-03-19 10:10:00,85.07,87.78,84.04,87.36,143994.0,85.07,87.78,84.04,87.36,143994.0
2020-03-19 10:20:00,87.35,90.0,87.14,89.94,61952.0,87.35,90.0,87.14,89.94,61952.0
2020-03-19 10:30:00,89.62,90.62,89.29,90.44,40048.0,89.62,90.62,89.29,90.44,40048.0
2020-03-19 10:40:00,90.31,92.33,90.3,91.76,42415.0,90.31,92.33,90.3,91.76,42415.0
2020-03-19 10:50:00,91.7,91.98,90.97,91.73,198946.0,91.7,91.98,90.97,91.73,198946.0
2020-03-19 11:00:00,91.72,93.59,91.71,93.33,36315.0,91.72,93.59,91.71,93.33,36315.0
2020-03-19 11:10:00,93.59,95.95,93.33,95.14,57697.0,93.59,95.95,93.33,95.14,57697.0
2020-03-19 11:20:00,95.01,98.81,95.01,98.42,54629.0,95.01,98.81,95.01,98.42,54629.0
2020-03-19 11:30:00,98.42,100.51,98.24,100.18,64835.0,98.42,100.51,98.24,100.18,64835.0
2020-03-19 11:40:00,100.26,103.3,99.86,103.07,45623.0,100.26,103.3,99.86,103.07,45623.0
2020-03-19 11:50:00,103.07,104.83,99.84,100.06,219799.0,103.07,104.83,99.84,100.06,219799.0
2020-03-19 12:00:00,99.93,100.65,99.03,100.4,87544.0,99.93,100.65,99.03,100.4,87544.0
2020-03-19 12:10:00,100.49,101.33,99.37,99.72,120427.0,100.49,101.33,99.37,99.72,120427.0
2020-03-19 12:20:00,99.72,100.35,95.29,95.38,80206.0,99.72,100.35,95.29,95.38,80206.0
2020-03-19 12:30:00,95.38,96.01,92.83,92.83,80269.0,95.38,96.01,92.83,92.83,80269.0
2020-03-19 12:40:00,92.52,92.75,90.78,91.02,38820.0,92.52,92.75,90.78,91.02,38820.0
2020-03-19 12:50:00,91.02,91.5,90.29,90.78,75479.0,91.02,91.5,90.29,90.78,75479.0
2020-03-19 13:00:00,90.85,92.43,90.85,92.1,28990.0,90.85,92.43,90.85,92.1,28990.0
2020-03-19 13:10:00,92.1,92.11,90.61,91.72,57382.0,92.1,92.11,90.61,91.72,57382.0
2020-03-19 13:20:00,92.01,92.45,91.12,91.44,28790.0,92.01,92.45,91.12,91.44,28790.0
2020-03-19 13:30:00,91.36,92.11,91.26,92.01,44091.0,91.36,92.11,91.26,92.01,44091.0
2020-03-19 13:40:00,92.07,93.26,91.34,93.11,25367.0,92.07,93.26,91.34,93.11,25367.0
2020-03-19 13:50:00,93.42,95.7,93.26,95.03,81982.0,93.42,95.7,93.26,95.03,81982.0
2020-03-19 14:00:00,95.06,95.23,92.65,93.2,43746.0,95.06,95.23,92.65,93.2,43746.0
2020-03-19 14:10:00,93.12,95.13,93.11,95.13,33676.0,93.12,95.13,93.11,95.13,33676.0
2020-03-19 14:20:00,95.21,95.23,94.13,94.52,102156.0,95.21,95.23,94.13,94.52,102156.0
2020-03-19 14:30:00,94.44,94.9,93.26,93.45,41385.0,94.44,94.9,93.26,93.45,41385.0
2020-03-19 14:40:00,93.51,94.66,93.51,94.07,26546.0,93.51,94.66,93.51,94.07,26546.0
2020-03-19 14:50:00,94.07,94.08,90.72,92.86,102089.0,94.07,94.08,90.72,92.86,102089.0
2020-03-19 15:00:00,92.69,93.4,91.07,91.18,65926.0,92.69,93.4,91.07,91.18,65926.0
2020-03-19 15:10:00,91.07,93.07,90.28,93.05,27263.0,91.07,93.07,90.28,93.05,27263.0
2020-03-19 15:20:00,92.79,94.47,92.47,93.95,49321.0,92.79,94.47,92.47,93.95,49321.0
2020-03-19 15:30:00,93.98,94.99,92.66,93.18,48655.0,93.98,94.99,92.66,93.18,48655.0
2020-03-19 15:40:00,93.09,93.72,92.64,92.94,141939.0,93.09,93.72,92.64,92.94,141939.0
2020-03-19 15:50:00,93.01,93.01,90.08,90.45,150877.0,93.01,93.01,90.08,90.45,150877.0
2020-03-20 09:30:00,91.79,93.81,91.79,93.0,111577.0,91.79,93.81,91.79,93.0,111577.0
2020-03-20 09:40:00,93.75,93.75,89.56,90.42,14131.0,93.75,93.75,89.56,90.42,14131.0
2020-03-20 09:50:00,90.6,93.77,90.57,93.56,122397.0,90.6,93.77,90.57,93.56,122397.0
2020-03-20 10:00:00,93.83,97.99,93.67,97.19,47525.0,93.83,97.99,93.67,97.19,47525.0
2020-03-20 10:10:00,96.84,97.03,95.63,96.64,39084.0,96.84,97.03,95.63,96.64,39084.0
2020-03-20 10:20:00,96.26,97.46,96.26,97.46,57448.0,96.26,97.46,96.26,97.46,57448.0
2020-03-20 10:30:00,97.48,98.06,96.62,97.94,33659.0,97.48,98.06,96.62,97.94,33659.0
2020-03-20 10:40:00,98.04,98.2,97.08,97.81,35176.0,98.04,98.2,97.08,97.81,35176.0
2020-03-20 10:50:00,97.87,99.73,97.87,99.71,170071.0,97.87,99.73,97.87,99.71,170071.0
2020-03-20 11:00:00,99.54,99.65,97.58,97.67,45257.0,99.54,99.65,97.58,97.67,45257.0
2020-03-20 11:10:00,97.76,98.48,96.27,98.01,30533.0,97.76,98.48,96.27,98.01,30533.0
2020-03-20 11:20:00,97.73,97.88,95.81,96.81,27519.0,97.73,97.88,95.81,96.81,27519.0
2020-03-20 11:30:00,96.45,96.94,95.59,95.9,56466.0,96.45,96.94,95.59,95.9,56466.0
2020-03-20 11:40:00,95.65,96.2,95.09,96.2,39787.0,95.65,96.2,95.09,96.2,39787.0
2020-03-20 11:50:00,96.04,96.36,95.54,96.28,20685.0,96.04,96.36,95.54,96.28,20685.0
2020-03-20 12:00:00,96.27,96.7,94.5,94.88,31796.0,96.27,96.7,94.5,94.88,31796.0
2020-03-20 12:10:00,94.89,95.53,93.7,94.1,42065.0,94.89,95.53,93.7,94.1,42065.0
2020-03-20 12:20:00,94.37,94.47,93.21,93.59,40184.0,94.37,94.47,93.21,93.59,40184.0
2020-03-20 12:30:00,93.59,95.06,93.59,94.52,91361.0,93.59,95.06,93.59,94.52,91361.0
2020-03-20 12:40:00,94.64,95.23,93.89,94.23,35843.0,94.64,95.23,93.89,94.23,35843.0
2020-03-20 12:50:00,94.61,95.02,93.94,94.8,54823.0,94.61,95.02,93.94,94.8,54823.0
2020-03-20 13:00:00,94.8,95.14,94.1,94.75,49971.0,94.8,95.14,94.1,94.75,49971.0
2020-03-20 13:10:00,94.73,95.13,94.27,94.88,36768.0,94.73,95.13,94.27,94.88,36768.0
2020-03-20 13:20:00,94.88,95.13,93.98,94.56,23921.0,94.88,95.13,93.98,94.56,23921.0
2020-03-20 13:30:00,94.81,95.0,93.86,94.45,38799.0,94.81,95.0,93.86,94.45,38799.0
2020-03-20 13:40:00,94.35,94.64,92.8,92.88,76672.0,94.35,94.64,92.8,92.88,76672.0
2020-03-20 13:50:00,93.03,93.93,92.39,93.13,17600.0,93.03,93.93,92.39,93.13,17600.0
2020-03-20 14:00:00,93.13,93.71,92.98,93.38,60442.0,93.13,93.71,92.98,93.38,60442.0
2020-03-20 14:10:00,93.38,93.55,90.77,90.77,24823.0,93.38,93.55,90.77,90.77,24823.0
2020-03-20 14:20:00,91.11,91.88,90.6,90.92,28005.0,91.11,91.88,90.6,90.92,28005.0
2020-03-20 14:30:00,90.92,92.2,90.92,91.15,28151.0,90.92,92.2,90.92,91.15,28151.0
2020-03-20 14:40:00,91.25,92.58,90.71,92.42,24433.0,91.25,92.58,90.71,92.42,24433.0
2020-03-20 14:50:00,92.47,92.77,90.31,91.2,102294.0,92.47,92.77,90.31,91.2,102294.0
2020-03-20 15:00:00,91.24,91.88,90.49,91.13,26562.0,91.24,91.88,90.49,91.13,26562.0
2020-03-20 15:10:00,91.02,91.48,89.95,90.29,30312.0,91.02,91.48,89.95,90.29,30312.0
2020-03-20 15:20:00,90.32,92.86,90.19,92.62,48378.0,90.32,92.86,90.19,92.62,48378.0
2020-03-20 15:30:00,92.68,93.16,91.55,92.01,61303.0,92.68,93.16,91.55,92.01,61303.0
2020-03-20 15:40:00,91.94,93.32,91.58,91.75,80464.0,91.94,93.32,91.58,91.75,80464.0
2020-03-20 15:50:00,91.95,92.14,91.05,91.67,307301.0,91.95,92.14,91.05,91.67,307301.0
2020-03-23 09:30:00,92.0,92.0,86.23,86.33,66722.0,92.0,92.0,86.23,86.33,66722.0
2020-03-23 09:40:00,86.88,88.8,85.02,88.17,38166.0,86.88,88.8,85.02,88.17,38166.0
2020-03-23 09:50:00,88.27,89.17,87.16,88.76,97569.0,88.27,89.17,87.16,88.76,97569.0
2020-03-23 10:00:00,89.06,89.53,86.58,87.52,51965.0,89.06,89.53,86.58,87.52,51965.0
2020-03-23 10:10:00,87.78,89.65,87.63,88.0,44452.0,87.78,89.65,87.63,88.0,44452.0
2020-03-23 10:20:00,87.79,89.05,87.07,87.95,42296.0,87.79,89.05,87.07,87.95,42296.0
2020-03-23 10:30:00,87.62,87.82,85.61,86.88,22796.0,87.62,87.82,85.61,86.88,22796.0
2020-03-23 10:40:00,86.82,89.54,86.82,88.55,83841.0,86.82,89.54,86.82,88.55,83841.0
2020-03-23 10:50:00,88.62,88.79,85.51,86.5,24731.0,88.62,88.79,85.51,86.5,24731.0
2020-03-23 11:00:00,86.52,87.01,85.02,85.91,19222.0,86.52,87.01,85.02,85.91,19222.0
2020-03-23 11:10:00,85.95,86.41,85.32,85.84,25067.0,85.95,86.41,85.32,85.84,25067.0
2020-03-23 11:20:00,85.85,86.16,84.01,84.72,27834.0,85.85,86.16,84.01,84.72,27834.0
2020-03-23 11:30:00,84.61,84.94,83.28,84.17,82415.0,84.61,84.94,83.28,84.17,82415.0
2020-03-23 11:40:00,83.95,83.95,82.03,82.76,35504.0,83.95,83.95,82.03,82.76,35504.0
2020-03-23 11:50:00,82.98,83.33,82.1,82.42,18379.0,82.98,83.33,82.1,82.42,18379.0
2020-03-23 12:00:00,82.67,84.21,82.67,83.0,18741.0,82.67,84.21,82.67,83.0,18741.0
2020-03-23 12:10:00,82.66,84.91,82.66,84.9,20640.0,82.66,84.91,82.66,84.9,20640.0
2020-03-23 12:20:00,84.89,85.74,84.63,84.78,56043.0,84.89,85.74,84.63,84.78,56043.0
2020-03-23 12:30:00,84.64,84.64,82.79,83.72,33114.0,84.64,84.64,82.79,83.72,33114.0
2020-03-23 12:40:00,83.72,84.33,83.42,84.23,64423.0,83.72,84.33,83.42,84.23,64423.0
2020-03-23 12:50:00,84.23,86.08,84.23,85.57,168695.0,84.23,86.08,84.23,85.57,168695.0
2020-03-23 13:00:00,85.66,85.69,84.58,85.37,24423.0,85.66,85.69,84.58,85.37,24423.0
2020-03-23 13:10:00,85.38,86.92,85.27,85.44,42373.0,85.38,86.92,85.27,85.44,42373.0
2020-03-23 13:20:00,85.56,85.77,84.69,85.12,36292.0,85.56,85.77,84.69,85.12,36292.0
2020-03-23 13:30:00,84.89,84.89,83.59,84.05,22994.0,84.89,84.89,83.59,84.05,22994.0
2020-03-23 13:40:00,83.99,85.18,83.86,85.08,155122.0,83.99,85.18,83.86,85.08,155122.0
2020-03-23 13:50:00,85.18,85.18,83.22,83.92,75047.0,85.18,85.18,83.22,83.92,75047.0
2020-03-23 14:00:00,83.72,84.42,83.38,83.62,49721.0,83.72,84.42,83.38,83.62,49721.0
2020-03-23 14:10:00,83.6,84.67,83.43,83.69,34050.0,83.6,84.67,83.43,83.69,34050.0
2020-03-23 14:20:00,83.73,84.92,83.3,84.7,27752.0,83.73,84.92,83.3,84.7,27752.0
2020-03-23 14:30:00,84.85,84.97,83.87,84.82,35636.0,84.85,84.97,83.87,84.82,35636.0
2020-03-23 14:40:00,84.78,85.58,84.48,85.46,53480.0,84.78,85.58,84.48,85.46,53480.0
2020-03-23 14:50:00,85.73,85.78,83.35,83.53,22715.0,85.73,85.78,83.35,83.53,22715.0
2020-03-23 15:00:00,83.6,84.38,83.36,83.92,24161.0,83.6,84.38,83.36,83.92,24161.0
2020-03-23 15:10:00,83.77,83.92,83.18,83.79,97853.0,83.77,83.92,83.18,83.79,97853.0
2020-03-23 15:20:00,83.74,84.08,82.45,82.48,63854.0,83.74,84.08,82.45,82.48,63854.0
2020-03-23 15:30:00,82.44,82.82,82.07,82.42,57860.0,82.44,82.82,82.07,82.42,57860.0
2020-03-23 15:40:00,82.5,83.99,82.3,83.29,55712.0,82.5,83.99,82.3,83.29,55712.0
2020-03-23 15:50:00,83.29,85.36,83.09,83.65,151390.0,83.29,85.36,83.09,83.65,151390.0
2020-03-24 09:30:00,89.47,90.99,88.08,90.76,34733.0,89.47,90.99,88.08,90.76,34733.0
2020-03-24 09:40:00,90.93,90.95,89.21,89.91,27595.0,90.93,90.95,89.21,89.91,27595.0
2020-03-24 09:50:00,89.98,90.93,89.67,90.48,39215.0,89.98,90.93,89.67,90.48,39215.0
2020-03-24 10:00:00,90.49,90.97,90.27,90.88,43398.0,90.49,90.97,90.27,90.88,43398.0
2020-03-24 10:10:00,90.85,93.5,90.73,93.23,127055.0,90.85,93.5,90.73,93.23,127055.0
2020-03-24 10:20:00,93.4,96.29,93.18,95.91,71537.0,93.4,96.29,93.18,95.91,71537.0
2020-03-24 10:30:00,95.73,95.85,94.08,94.45,50954.0,95.73,95.85,94.08,94.45,50954.0
2020-03-24 10:40:00,94.45,95.5,94.31,94.4,27646.0,94.45,95.5,94.31,94.4,27646.0
2020-03-24 10:50:00,94.39,95.14,94.07,95.14,25893.0,94.39,95.14,94.07,95.14,25893.0
2020-03-24 11:00:00,94.7,95.28,92.84,93.29,68118.0,94.7,95.28,92.84,93.29,68118.0
2020-03-24 11:10:00,93.16,93.73,92.51,93.73,55151.0,93.16,93.73,92.51,93.73,55151.0
2020-03-24 11:20:00,93.73,94.86,93.57,94.77,34348.0,93.73,94.86,93.57,94.77,34348.0
2020-03-24 11:30:00,94.73,95.38,94.26,95.38,70115.0,94.73,95.38,94.26,95.38,70115.0
2020-03-24 11:40:00,95.38,95.66,94.37,94.37,61617.0,95.38,95.66,94.37,94.37,61617.0
2020-03-24 11:50:00,94.39,94.74,93.65,94.26,16919.0,94.39,94.74,93.65,94.26,16919.0
2020-03-24 12:00:00,94.33,94.34,93.55,93.94,11980.0,94.33,94.34,93.55,93.94,11980.0
2020-03-24 12:10:00,93.81,94.18,93.26,93.67,73221.0,93.81,94.18,93.26,93.67,73221.0
2020-03-24 12:20:00,93.67,95.39,93.66,95.23,44508.0,93.67,95.39,93.66,95.23,44508.0
2020-03-24 12:30:00,95.22,95.33,94.49,94.87,37762.0,95.22,95.33,94.49,94.87,37762.0
2020-03-24 12:40:00,94.74,94.76,94.23,94.38,31639.0,94.74,94.76,94.23,94.38,31639.0
2020-03-24 12:50:00,94.52,94.77,94.17,94.18,20469.0,94.52,94.77,94.17,94.18,20469.0
2020-03-24 13:00:00,94.14,94.33,93.38,93.39,35440.0,94.14,94.33,93.38,93.39,35440.0
2020-03-24 13:10:00,93.39,94.09,93.36,94.04,32533.0,93.39,94.09,93.36,94.04,32533.0
2020-03-24 13:20:00,93.98,94.68,93.64,94.52,27167.0,93.98,94.68,93.64,94.52,27167.0
2020-03-24 13:30:00,94.57,94.82,94.05,94.3,28101.0,94.57,94.82,94.05,94.3,28101.0
2020-03-24 13:40:00,94.29,94.4,93.76,93.91,48794.0,94.29,94.4,93.76,93.91,48794.0
2020-03-24 13:50:00,93.94,94.31,93.43,93.99,40257.0,93.94,94.31,93.43,93.99,40257.0
2020-03-24 14:00:00,94.02,94.58,93.04,93.26,49823.0,94.02,94.58,93.04,93.26,49823.0
2020-03-24 14:10:00,93.25,93.92,93.01,93.34,25149.0,93.25,93.92,93.01,93.34,25149.0
2020-03-24 14:20:00,93.32,93.98,93.32,93.86,14855.0,93.32,93.98,93.32,93.86,14855.0
2020-03-24 14:30:00,93.68,94.51,93.61,94.09,51488.0,93.68,94.51,93.61,94.09,51488.0
2020-03-24 14:40:00,94.07,94.07,93.55,94.0,17948.0,94.07,94.07,93.55,94.0,17948.0
2020-03-24 14:50:00,93.99,96.44,93.97,96.43,91856.0,93.99,96.44,93.97,96.43,91856.0
2020-03-24 15:00:00,96.4,96.51,95.82,96.28,51814.0,96.4,96.51,95.82,96.28,51814.0
2020-03-24 15:10:00,96.39,96.56,95.55,95.59,50179.0,96.39,96.56,95.55,95.59,50179.0
2020-03-24 15:20:00,95.56,95.75,94.79,94.96,37913.0,95.56,95.75,94.79,94.96,37913.0
2020-03-24 15:30:00,95.01,95.04,93.94,94.09,131853.0,95.01,95.04,93.94,94.09,131853.0
2020-03-24 15:40:00,94.05,94.78,93.35,94.77,172266.0,94.05,94.78,93.35,94.77,172266.0
2020-03-24 15:50:00,94.77,97.09,94.73,96.91,236425.0,94.77,97.09,94.73,96.91,236425.0
2020-03-25 09:30:00,97.23,99.72,94.16,98.98,226937.0,97.23,99.72,94.16,98.98,226937.0
2020-03-25 09:40:00,98.98,100.16,98.09,99.95,64228.0,98.98,100.16,98.09,99.95,64228.0
2020-03-25 09:50:00,100.06,100.37,99.22,99.43,91138.0,100.06,100.37,99.22,99.43,91138.0
2020-03-25 10:00:00,99.27,100.72,99.02,99.27,25126.0,99.27,100.72,99.02,99.27,25126.0
2020-03-25 10:10:00,99.27,99.27,97.84,98.75,31667.0,99.27,99.27,97.84,98.75,31667.0
2020-03-25 10:20:00,98.76,99.48,98.15,98.98,17205.0,98.76,99.48,98.15,98.98,17205.0
2020-03-25 10:30:00,98.98,99.81,98.11,98.8,40901.0,98.98,99.81,98.11,98.8,40901.0
2020-03-25 10:40:00,98.8,98.97,97.61,97.76,22502.0,98.8,98.97,97.61,97.76,22502.0
2020-03-25 10:50:00,97.78,98.64,97.14,98.54,63150.0,97.78,98.64,97.14,98.54,63150.0
2020-03-25 11:00:00,98.43,100.08,98.28,99.93,38884.0,98.43,100.08,98.28,99.93,38884.0
2020-03-25 11:10:00,99.8,100.49,99.44,99.75,42815.0,99.8,100.49,99.44,99.75,42815.0
2020-03-25 11:20:00,99.86,100.65,99.42,100.39,17154.0,99.86,100.65,99.42,100.39,17154.0
2020-03-25 11:30:00,100.45,100.69,99.8,100.12,32816.0,100.45,100.69,99.8,100.12,32816.0
2020-03-25 11:40:00,99.99,100.3,99.48,100.24,17853.0,99.99,100.3,99.48,100.24,17853.0
2020-03-25 11:50:00,100.05,101.09,99.88,100.88,22724.0,100.05,101.09,99.88,100.88,22724.0
2020-03-25 12:00:00,101.22,103.89,101.21,102.95,30708.0,101.22,103.89,101.21,102.95,30708.0
2020-03-25 12:10:00,102.8,104.26,102.75,104.26,25588.0,102.8,104.26,102.75,104.26,25588.0
2020-03-25 12:20:00,104.26,106.07,104.03,105.78,66928.0,104.26,106.07,104.03,105.78,66928.0
2020-03-25 12:30:00,105.66,106.59,104.94,106.21,194047.0,105.66,106.59,104.94,106.21,194047.0
2020-03-25 12:40:00,106.08,106.8,105.39,106.05,37756.0,106.08,106.8,105.39,106.05,37756.0
2020-03-25 12:50:00,106.09,106.47,105.43,105.89,30920.0,106.09,106.47,105.43,105.89,30920.0
2020-03-25 13:00:00,105.9,106.86,105.76,106.79,317415.0,105.9,106.86,105.76,106.79,317415.0
2020-03-25 13:10:00,106.78,109.24,106.56,108.52,84015.0,106.78,109.24,106.56,108.52,84015.0
2020-03-25 13:20:00,108.42,109.23,108.07,108.79,42676.0,108.42,109.23,108.07,108.79,42676.0
2020-03-25 13:30:00,108.63,109.96,108.5,109.96,27278.0,108.63,109.96,108.5,109.96,27278.0
2020-03-25 13:40:00,110.0,111.63,109.87,111.15,86265.0,110.0,111.63,109.87,111.15,86265.0
2020-03-25 13:50:00,111.15,111.15,109.1,109.55,340878.0,111.15,111.15,109.1,109.55,340878.0
2020-03-25 14:00:00,109.53,110.05,107.79,108.47,70167.0,109.53,110.05,107.79,108.47,70167.0
2020-03-25 14:10:00,108.34,109.12,108.17,109.08,104987.0,108.34,109.12,108.17,109.08,104987.0
2020-03-25 14:20:00,109.0,109.27,107.8,108.58,39504.0,109.0,109.27,107.8,108.58,39504.0
2020-03-25 14:30:00,108.58,109.32,108.07,109.32,37506.0,108.58,109.32,108.07,109.32,37506.0
2020-03-25 14:40:00,109.13,109.17,107.95,108.57,16564.0,109.13,109.17,107.95,108.57,16564.0
2020-03-25 14:50:00,108.57,108.57,106.88,107.34,21120.0,108.57,108.57,106.88,107.34,21120.0
2020-03-25 15:00:00,107.57,107.93,106.67,107.02,299164.0,107.57,107.93,106.67,107.02,299164.0
2020-03-25 15:10:00,106.91,108.01,106.67,107.64,183713.0,106.91,108.01,106.67,107.64,183713.0
2020-03-25 15:20:00,107.79,107.94,107.07,107.57,29060.0,107.79,107.94,107.07,107.57,29060.0
2020-03-25 15:30:00,107.65,107.95,107.23,107.34,32199.0,107.65,107.95,107.23,107.34,32199.0
2020-03-25 15:40:00,107.38,107.73,106.12,106.43,54401.0,107.38,107.73,106.12,106.43,54401.0
2020-03-25 15:50:00,106.52,106.76,104.48,104.98,152317.0,106.52,106.76,104.48,104.98,152317.0
2020-03-26 09:30:00,106.94,112.75,106.49,111.75,55075.0,106.94,112.75,106.49,111.75,55075.0
2020-03-26 09:40:00,112.1,112.38,109.29,111.67,43671.0,112.1,112.38,109.29,111.67,43671.0
2020-03-26 09:50:00,111.53,113.22,110.36,112.86,36860.0,111.53,113.22,110.36,112.86,36860.0
2020-03-26 10:00:00,112.87,113.59,111.74,113.58,40139.0,112.87,113.59,111.74,113.58,40139.0
2020-03-26 10:10:00,113.3,114.56,112.28,114.29,41518.0,113.3,114.56,112.28,114.29,41518.0
2020-03-26 10:20:00,114.44,114.44,112.77,112.8,22513.0,114.44,114.44,112.77,112.8,22513.0
2020-03-26 10:30:00,113.03,113.62,112.44,112.94,24801.0,113.03,113.62,112.44,112.94,24801.0
2020-03-26 10:40:00,112.78,113.65,111.64,112.09,18355.0,112.78,113.65,111.64,112.09,18355.0
2020-03-26 10:50:00,112.27,113.26,111.21,111.98,110266.0,112.27,113.26,111.21,111.98,110266.0
2020-03-26 11:00:00,112.29,112.81,111.37,111.95,33868.0,112.29,112.81,111.37,111.95,33868.0
2020-03-26 11:10:00,112.0,112.65,111.47,112.64,33082.0,112.0,112.65,111.47,112.64,33082.0
2020-03-26 11:20:00,112.64,113.99,112.31,113.78,35446.0,112.64,113.99,112.31,113.78,35446.0
2020-03-26 11:30:00,114.14,116.1,113.78,115.98,72661.0,114.14,116.1,113.78,115.98,72661.0
2020-03-26 11:40:00,115.9,116.37,114.65,115.14,70602.0,115.9,116.37,114.65,115.14,70602.0
2020-03-26 11:50:00,114.9,115.8,113.95,114.65,30357.0,114.9,115.8,113.95,114.65,30357.0
2020-03-26 12:00:00,114.65,115.28,113.61,113.86,27269.0,114.65,115.28,113.61,113.86,27269.0
2020-03-26 12:10:00,113.85,114.5,113.37,113.96,59111.0,113.85,114.5,113.37,113.96,59111.0
2020-03-26 12:20:00,114.1,115.07,113.84,114.17,26874.0,114.1,115.07,113.84,114.17,26874.0
2020-03-26 12:30:00,114.05,114.75,113.58,113.8,11335.0,114.05,114.75,113.58,113.8,11335.0
2020-03-26 12:40:00,113.84,114.0,112.24,113.22,82303.0,113.84,114.0,112.24,113.22,82303.0
2020-03-26 12:50:00,113.32,114.06,111.6,111.6,18999.0,113.32,114.06,111.6,111.6,18999.0
2020-03-26 13:00:00,111.79,112.69,110.75,110.88,21905.0,111.79,112.69,110.75,110.88,21905.0
2020-03-26 13:10:00,111.11,111.38,110.22,111.06,21530.0,111.11,111.38,110.22,111.06,21530.0
2020-03-26 13:20:00,110.72,110.93,109.17,109.7,33684.0,110.72,110.93,109.17,109.7,33684.0
2020-03-26 13:30:00,109.57,110.72,109.57,110.52,22020.0,109.57,110.72,109.57,110.52,22020.0
2020-03-26 13:40:00,110.43,111.32,110.31,111.12,16997.0,110.43,111.32,110.31,111.12,16997.0
2020-03-26 13:50:00,111.17,111.35,109.66,110.75,239117.0,111.17,111.35,109.66,110.75,239117.0
2020-03-26 14:00:00,110.84,111.47,110.05,110.05,10435.0,110.84,111.47,110.05,110.05,10435.0
2020-03-26 14:10:00,110.15,110.5,109.06,109.75,121742.0,110.15,110.5,109.06,109.75,121742.0
2020-03-26 14:20:00,109.58,110.82,109.29,110.41,22698.0,109.58,110.82,109.29,110.41,22698.0
2020-03-26 14:30:00,110.44,111.33,110.44,111.28,17320.0,110.44,111.33,110.44,111.28,17320.0
2020-03-26 14:40:00,111.28,111.41,110.72,111.16,19551.0,111.28,111.41,110.72,111.16,19551.0
2020-03-26 14:50:00,111.18,112.08,111.18,111.79,23574.0,111.18,112.08,111.18,111.79,23574.0
2020-03-26 15:00:00,111.72,111.95,110.51,110.8,20024.0,111.72,111.95,110.51,110.8,20024.0
2020-03-26 15:10:00,110.7,111.5,110.67,111.1,110276.0,110.7,111.5,110.67,111.1,110276.0
2020-03-26 15:20:00,111.05,111.41,110.73,111.11,23973.0,111.05,111.41,110.73,111.11,23973.0
2020-03-26 15:30:00,111.11,111.3,109.43,109.97,111782.0,111.11,111.3,109.43,109.97,111782.0
2020-03-26 15:40:00,110.14,110.63,109.28,109.4,78327.0,110.14,110.63,109.28,109.4,78327.0
2020-03-26 15:50:00,109.54,111.01,109.25,110.62,274763.0,109.54,111.01,109.25,110.62,274763.0
2020-03-27 09:30:00,105.72,106.54,105.11,105.28,70538.0,105.72,106.54,105.11,105.28,70538.0
2020-03-27 09:40:00,105.42,105.44,100.89,102.27,64100.0,105.42,105.44,100.89,102.27,64100.0
2020-03-27 09:50:00,102.31,104.08,101.97,103.27,45564.0,102.31,104.08,101.97,103.27,45564.0
2020-03-27 10:00:00,103.23,103.36,102.0,102.5,72517.0,103.23,103.36,102.0,102.5,72517.0
2020-03-27 10:10:00,102.48,103.21,101.38,101.91,56086.0,102.48,103.21,101.38,101.91,56086.0
2020-03-27 10:20:00,101.94,102.9,101.52,102.27,38015.0,101.94,102.9,101.52,102.27,38015.0
2020-03-27 10:30:00,102.35,103.42,102.16,103.42,32471.0,102.35,103.42,102.16,103.42,32471.0
2020-03-27 10:40:00,103.2,103.69,102.67,103.69,17225.0,103.2,103.69,102.67,103.69,17225.0
2020-03-27 10:50:00,103.57,103.57,102.41,102.78,62043.0,103.57,103.57,102.41,102.78,62043.0
2020-03-27 11:00:00,102.87,103.35,102.48,103.25,22138.0,102.87,103.35,102.48,103.25,22138.0
2020-03-27 11:10:00,103.25,104.5,103.16,104.26,65085.0,103.25,104.5,103.16,104.26,65085.0
2020-03-27 11:20:00,104.2,104.48,103.66,104.2,78812.0,104.2,104.48,103.66,104.2,78812.0
2020-03-27 11:30:00,104.28,104.3,102.73,102.95,22731.0,104.28,104.3,102.73,102.95,22731.0
2020-03-27 11:40:00,102.84,102.98,102.35,102.61,46808.0,102.84,102.98,102.35,102.61,46808.0
2020-03-27 11:50:00,102.62,103.37,102.62,102.76,19010.0,102.62,103.37,102.62,102.76,19010.0
2020-03-27 12:00:00,102.62,103.45,102.57,102.88,56208.0,102.62,103.45,102.57,102.88,56208.0
2020-03-27 12:10:00,102.96,103.36,102.33,103.2,182289.0,102.96,103.36,102.33,103.2,182289.0
2020-03-27 12:20:00,103.28,103.7,102.38,103.0,40759.0,103.28,103.7,102.38,103.0,40759.0
2020-03-27 12:30:00,103.08,104.09,102.34,103.84,26049.0,103.08,104.09,102.34,103.84,26049.0
2020-03-27 12:40:00,103.92,105.27,103.76,104.99,27197.0,103.92,105.27,103.76,104.99,27197.0
2020-03-27 12:50:00,104.9,106.23,104.69,105.82,200726.0,104.9,106.23,104.69,105.82,200726.0
2020-03-27 13:00:00,105.81,105.81,105.09,105.1,157563.0,105.81,105.81,105.09,105.1,157563.0
2020-03-27 13:10:00,104.97,105.09,104.05,104.12,12233.0,104.97,105.09,104.05,104.12,12233.0
2020-03-27 13:20:00,104.14,104.69,103.92,104.13,33417.0,104.14,104.69,103.92,104.13,33417.0
2020-03-27 13:30:00,104.14,105.33,103.98,105.33,63635.0,104.14,105.33,103.98,105.33,63635.0
2020-03-27 13:40:00,105.27,106.0,104.28,105.16,37636.0,105.27,106.0,104.28,105.16,37636.0
2020-03-27 13:50:00,105.28,105.55,104.68,104.83,16494.0,105.28,105.55,104.68,104.83,16494.0
2020-03-27 14:00:00,104.6,105.22,104.42,104.69,21804.0,104.6,105.22,104.42,104.69,21804.0
2020-03-27 14:10:00,104.8,105.49,104.73,105.43,27417.0,104.8,105.49,104.73,105.43,27417.0
2020-03-27 14:20:00,105.22,105.58,104.87,105.17,23199.0,105.22,105.58,104.87,105.17,23199.0
2020-03-27 14:30:00,105.17,106.2,105.02,106.1,31444.0,105.17,106.2,105.02,106.1,31444.0
2020-03-27 14:40:00,106.22,106.29,105.05,105.29,24484.0,106.22,106.29,105.05,105.29,24484.0
2020-03-27 14:50:00,105.33,106.67,104.99,106.58,26314.0,105.33,106.67,104.99,106.58,26314.0
2020-03-27 15:00:00,106.51,107.03,106.05,107.02,29688.0,106.51,107.03,106.05,107.02,29688.0
2020-03-27 15:10:00,107.02,107.39,106.75,107.24,34276.0,107.02,107.39,106.75,107.24,34276.0
2020-03-27 15:20:00,107.15,108.45,106.93,107.54,42763.0,107.15,108.45,106.93,107.54,42763.0
2020-03-27 15:30:00,107.51,107.81,106.38,106.87,52687.0,107.51,107.81,106.38,106.87,52687.0
2020-03-27 15:40:00,106.83,106.88,105.89,105.89,80903.0,106.83,106.88,105.89,105.89,80903.0
2020-03-27 15:50:00,105.84,107.81,105.13,107.06,274916.0,105.84,107.81,105.13,107.06,274916.0
2020-03-30 09:30:00,106.96,109.78,106.95,107.69,34076.0,106.96,109.78,106.95,107.69,34076.0
2020-03-30 09:40:00,107.69,107.82,106.5,106.5,13505.0,107.69,107.82,106.5,106.5,13505.0
2020-03-30 09:50:00,106.98,107.34,105.67,106.19,12812.0,106.98,107.34,105.67,106.19,12812.0
2020-03-30 10:00:00,105.77,106.76,105.64,105.93,22919.0,105.77,106.76,105.64,105.93,22919.0
2020-03-30 10:10:00,105.83,106.67,105.03,105.98,27973.0,105.83,106.67,105.03,105.98,27973.0
2020-03-30 10:20:00,105.98,106.32,105.7,106.16,10349.0,105.98,106.32,105.7,106.16,10349.0
2020-03-30 10:30:00,106.52,106.79,106.01,106.43,19081.0,106.52,106.79,106.01,106.43,19081.0
2020-03-30 10:40:00,106.37,107.56,106.28,107.56,23697.0,106.37,107.56,106.28,107.56,23697.0
2020-03-30 10:50:00,107.56,107.68,106.77,107.07,33065.0,107.56,107.68,106.77,107.07,33065.0
2020-03-30 11:00:00,107.07,109.25,106.95,109.22,18914.0,107.07,109.25,106.95,109.22,18914.0
2020-03-30 11:10:00,108.87,110.24,108.75,109.39,24640.0,108.87,110.24,108.75,109.39,24640.0
2020-03-30 11:20:00,109.41,109.99,109.04,109.99,17707.0,109.41,109.99,109.04,109.99,17707.0
2020-03-30 11:30:00,110.05,110.41,109.19,110.14,25510.0,110.05,110.41,109.19,110.14,25510.0
2020-03-30 11:40:00,109.95,110.23,109.8,109.93,9196.0,109.95,110.23,109.8,109.93,9196.0
2020-03-30 11:50:00,109.75,110.54,109.75,110.33,15867.0,109.75,110.54,109.75,110.33,15867.0
2020-03-30 12:00:00,110.09,110.27,109.85,110.15,16037.0,110.09,110.27,109.85,110.15,16037.0
2020-03-30 12:10:00,110.15,111.01,109.9,110.82,10269.0,110.15,111.01,109.9,110.82,10269.0
2020-03-30 12:20:00,110.91,111.61,110.66,111.4,18871.0,110.91,111.61,110.66,111.4,18871.0
2020-03-30 12:30:00,111.4,112.23,111.36,112.23,19627.0,111.4,112.23,111.36,112.23,19627.0
2020-03-30 12:40:00,112.14,112.29,111.55,112.23,19261.0,112.14,112.29,111.55,112.23,19261.0
2020-03-30 12:50:00,112.13,112.58,111.97,112.32,22616.0,112.13,112.58,111.97,112.32,22616.0
2020-03-30 13:00:00,112.48,112.67,111.65,111.88,48622.0,112.48,112.67,111.65,111.88,48622.0
2020-03-30 13:10:00,111.93,112.67,111.91,112.27,17486.0,111.93,112.67,111.91,112.27,17486.0
2020-03-30 13:20:00,112.16,112.8,111.81,112.35,16507.0,112.16,112.8,111.81,112.35,16507.0
2020-03-30 13:30:00,112.26,112.37,111.53,112.37,15562.0,112.26,112.37,111.53,112.37,15562.0
2020-03-30 13:40:00,112.44,112.44,111.66,112.44,26636.0,112.44,112.44,111.66,112.44,26636.0
2020-03-30 13:50:00,112.45,112.63,111.94,112.04,32694.0,112.45,112.63,111.94,112.04,32694.0
2020-03-30 14:00:00,111.95,112.4,111.4,112.09,43881.0,111.95,112.4,111.4,112.09,43881.0
2020-03-30 14:10:00,112.07,112.28,110.95,111.11,27300.0,112.07,112.28,110.95,111.11,27300.0
2020-03-30 14:20:00,111.05,112.49,110.96,112.38,25458.0,111.05,112.49,110.96,112.38,25458.0
2020-03-30 14:30:00,112.42,113.44,111.81,113.15,28262.0,112.42,113.44,111.81,113.15,28262.0
2020-03-30 14:40:00,113.03,113.07,112.19,112.58,23235.0,113.03,113.07,112.19,112.58,23235.0
2020-03-30 14:50:00,112.49,113.48,112.31,113.06,22066.0,112.49,113.48,112.31,113.06,22066.0
2020-03-30 15:00:00,113.06,114.19,112.85,113.93,20461.0,113.06,114.19,112.85,113.93,20461.0
2020-03-30 15:10:00,114.08,114.27,113.31,113.8,22544.0,114.08,114.27,113.31,113.8,22544.0
2020-03-30 15:20:00,113.87,114.12,112.53,113.11,22159.0,113.87,114.12,112.53,113.11,22159.0
2020-03-30 15:30:00,113.18,114.09,112.94,113.82,31769.0,113.18,114.09,112.94,113.82,31769.0
2020-03-30 15:40:00,113.8,114.75,113.22,113.83,52183.0,113.8,114.75,113.22,113.83,52183.0
2020-03-30 15:50:00,113.96,114.39,112.45,112.98,212027.0,113.96,114.39,112.45,112.98,212027.0
2020-03-31 09:30:00,111.8,113.61,110.37,110.94,100678.0,111.8,113.61,110.37,110.94,100678.0
2020-03-31 09:40:00,110.98,112.03,107.65,109.86,157501.0,110.98,112.03,107.65,109.86,157501.0
2020-03-31 09:50:00,109.71,109.83,107.18,108.45,62396.0,109.71,109.83,107.18,108.45,62396.0
2020-03-31 10:00:00,108.48,110.71,107.65,109.21,33855.0,108.48,110.71,107.65,109.21,33855.0
2020-03-31 10:10:00,109.33,110.29,109.18,109.7,27912.0,109.33,110.29,109.18,109.7,27912.0
2020-03-31 10:20:00,109.73,109.83,107.72,108.76,44473.0,109.73,109.83,107.72,108.76,44473.0
2020-03-31 10:30:00,108.74,109.44,108.27,109.0,24243.0,108.74,109.44,108.27,109.0,24243.0
2020-03-31 10:40:00,109.12,109.13,108.17,108.5,12513.0,109.12,109.13,108.17,108.5,12513.0
2020-03-31 10:50:00,108.36,108.48,107.28,107.28,37999.0,108.36,108.48,107.28,107.28,37999.0
2020-03-31 11:00:00,107.25,107.89,106.17,107.72,66284.0,107.25,107.89,106.17,107.72,66284.0
2020-03-31 11:10:00,107.72,107.95,106.82,107.86,29681.0,107.72,107.95,106.82,107.86,29681.0
2020-03-31 11:20:00,107.91,108.39,107.16,107.82,155699.0,107.91,108.39,107.16,107.82,155699.0
2020-03-31 11:30:00,108.01,108.34,107.2,107.62,15168.0,108.01,108.34,107.2,107.62,15168.0
2020-03-31 11:40:00,107.77,108.29,107.73,108.07,16271.0,107.77,108.29,107.73,108.07,16271.0
2020-03-31 11:50:00,108.07,108.12,107.24,107.78,21867.0,108.07,108.12,107.24,107.78,21867.0
2020-03-31 12:00:00,107.65,107.78,106.75,107.32,26221.0,107.65,107.78,106.75,107.32,26221.0
2020-03-31 12:10:00,107.3,107.44,106.33,106.57,22283.0,107.3,107.44,106.33,106.57,22283.0
2020-03-31 12:20:00,106.45,106.55,105.21,105.68,46269.0,106.45,106.55,105.21,105.68,46269.0
2020-03-31 12:30:00,105.7,106.12,105.31,105.62,19950.0,105.7,106.12,105.31,105.62,19950.0
2020-03-31 12:40:00,105.62,107.35,105.62,107.27,23425.0,105.62,107.35,105.62,107.27,23425.0
2020-03-31 12:50:00,107.32,107.85,107.13,107.36,29350.0,107.32,107.85,107.13,107.36,29350.0
2020-03-31 13:00:00,107.47,107.76,106.94,107.12,28647.0,107.47,107.76,106.94,107.12,28647.0
2020-03-31 13:10:00,107.4,107.62,106.9,107.52,19444.0,107.4,107.62,106.9,107.52,19444.0
2020-03-31 13:20:00,107.56,107.65,107.0,107.51,27589.0,107.56,107.65,107.0,107.51,27589.0
2020-03-31 13:30:00,107.42,108.12,107.11,108.04,23589.0,107.42,108.12,107.11,108.04,23589.0
2020-03-31 13:40:00,107.86,108.99,107.52,108.63,19920.0,107.86,108.99,107.52,108.63,19920.0
2020-03-31 13:50:00,108.56,108.8,108.23,108.5,15978.0,108.56,108.8,108.23,108.5,15978.0
2020-03-31 14:00:00,108.5,109.04,108.35,109.03,23467.0,108.5,109.04,108.35,109.03,23467.0
2020-03-31 14:10:00,108.96,108.96,108.03,108.45,20843.0,108.96,108.96,108.03,108.45,20843.0
2020-03-31 14:20:00,108.34,108.72,108.24,108.56,17447.0,108.34,108.72,108.24,108.56,17447.0
2020-03-31 14:30:00,108.52,109.47,108.26,109.13,18761.0,108.52,109.47,108.26,109.13,18761.0
2020-03-31 14:40:00,109.08,109.55,108.47,108.92,111686.0,109.08,109.55,108.47,108.92,111686.0
2020-03-31 14:50:00,108.96,109.66,108.75,108.96,131739.0,108.96,109.66,108.75,108.96,131739.0
2020-03-31 15:00:00,109.16,109.19,107.09,107.45,22489.0,109.16,109.19,107.09,107.45,22489.0
2020-03-31 15:10:00,107.44,107.54,106.18,106.93,27844.0,107.44,107.54,106.18,106.93,27844.0
2020-03-31 15:20:00,106.98,108.09,106.75,108.09,51443.0,106.98,108.09,106.75,108.09,51443.0
2020-03-31 15:30:00,107.94,108.03,106.83,107.39,28280.0,107.94,108.03,106.83,107.39,28280.0
2020-03-31 15:40:00,107.47,107.87,106.99,107.39,84666.0,107.47,107.87,106.99,107.39,84666.0
2020-03-31 15:50:00,107.57,108.36,107.35,107.97,194922.0,107.57,108.36,107.35,107.97,194922.0
2020-04-01 09:30:00,102.02,103.45,98.01,99.04,187000.0,102.02,103.45,98.01,99.04,187000.0
2020-04-01 09:40:00,99.52,102.21,99.44,101.89,29679.0,99.52,102.21,99.44,101.89,29679.0
2020-04-01 09:50:00,101.66,103.84,101.66,103.62,31326.0,101.66,103.84,101.66,103.62,31326.0
2020-04-01 10:00:00,103.92,104.21,102.15,103.05,33659.0,103.92,104.21,102.15,103.05,33659.0
2020-04-01 10:10:00,103.12,103.66,102.33,102.66,31671.0,103.12,103.66,102.33,102.66,31671.0
2020-04-01 10:20:00,102.56,103.52,102.11,103.12,17129.0,102.56,103.52,102.11,103.12,17129.0
2020-04-01 10:30:00,103.11,103.86,102.43,102.74,30706.0,103.11,103.86,102.43,102.74,30706.0
2020-04-01 10:40:00,102.56,103.88,102.33,103.2,24981.0,102.56,103.88,102.33,103.2,24981.0
2020-04-01 10:50:00,103.22,103.68,102.73,103.68,28304.0,103.22,103.68,102.73,103.68,28304.0
2020-04-01 11:00:00,103.75,104.07,102.95,103.12,14033.0,103.75,104.07,102.95,103.12,14033.0
2020-04-01 11:10:00,103.05,103.98,103.05,103.66,9306.0,103.05,103.98,103.05,103.66,9306.0
2020-04-01 11:20:00,103.61,103.92,103.12,103.12,15041.0,103.61,103.92,103.12,103.12,15041.0
2020-04-01 11:30:00,103.19,103.9,103.01,103.21,16457.0,103.19,103.9,103.01,103.21,16457.0
2020-04-01 11:40:00,103.14,103.43,102.72,103.07,16728.0,103.14,103.43,102.72,103.07,16728.0
2020-04-01 11:50:00,103.08,103.37,103.02,103.12,12802.0,103.08,103.37,103.02,103.12,12802.0
2020-04-01 12:00:00,102.98,103.14,102.55,102.64,20045.0,102.98,103.14,102.55,102.64,20045.0
2020-04-01 12:10:00,102.72,103.02,102.6,102.6,12507.0,102.72,103.02,102.6,102.6,12507.0
2020-04-01 12:20:00,102.6,102.82,101.74,101.82,16731.0,102.6,102.82,101.74,101.82,16731.0
2020-04-01 12:30:00,101.97,102.3,101.28,101.3,9791.0,101.97,102.3,101.28,101.3,9791.0
2020-04-01 12:40:00,101.33,101.56,100.74,100.87,46676.0,101.33,101.56,100.74,100.87,46676.0
2020-04-01 12:50:00,100.95,101.37,100.81,101.11,9426.0,100.95,101.37,100.81,101.11,9426.0
2020-04-01 13:00:00,101.09,101.09,100.4,100.48,31444.0,101.09,101.09,100.4,100.48,31444.0
2020-04-01 13:10:00,100.46,101.03,100.24,100.74,12977.0,100.46,101.03,100.24,100.74,12977.0
2020-04-01 13:20:00,100.84,101.59,100.7,101.56,13918.0,100.84,101.59,100.7,101.56,13918.0
2020-04-01 13:30:00,101.54,101.84,101.14,101.74,36746.0,101.54,101.84,101.14,101.74,36746.0
2020-04-01 13:40:00,101.72,102.29,101.58,102.0,81297.0,101.72,102.29,101.58,102.0,81297.0
2020-04-01 13:50:00,101.82,102.32,101.57,102.18,12590.0,101.82,102.32,101.57,102.18,12590.0
2020-04-01 14:00:00,102.13,102.52,101.61,102.19,10303.0,102.13,102.52,101.61,102.19,10303.0
2020-04-01 14:10:00,102.12,102.4,101.61,101.65,13249.0,102.12,102.4,101.61,101.65,13249.0
2020-04-01 14:20:00,101.65,101.92,101.34,101.57,10618.0,101.65,101.92,101.34,101.57,10618.0
2020-04-01 14:30:00,101.52,101.71,100.99,101.58,15355.0,101.52,101.71,100.99,101.58,15355.0
2020-04-01 14:40:00,101.6,101.6,101.09,101.21,32437.0,101.6,101.6,101.09,101.21,32437.0
2020-04-01 14:50:00,101.13,101.13,100.25,100.28,20751.0,101.13,101.13,100.25,100.28,20751.0
2020-04-01 15:00:00,100.21,100.75,100.0,100.04,21273.0,100.21,100.75,100.0,100.04,21273.0
2020-04-01 15:10:00,100.01,100.44,99.64,100.44,44101.0,100.01,100.44,99.64,100.44,44101.0
2020-04-01 15:20:00,100.42,100.42,99.04,99.18,30308.0,100.42,100.42,99.04,99.18,30308.0
2020-04-01 15:30:00,99.22,100.11,99.18,99.38,65906.0,99.22,100.11,99.18,99.38,65906.0
2020-04-01 15:40:00,99.67,100.54,99.31,100.47,37672.0,99.67,100.54,99.31,100.47,37672.0
2020-04-01 15:50:00,100.32,100.53,98.57,100.04,173250.0,100.32,100.53,98.57,100.04,173250.0
2020-04-02 09:30:00,100.46,101.97,99.45,100.86,40801.0,100.46,101.97,99.45,100.86,40801.0
2020-04-02 09:40:00,100.98,101.0,99.07,99.07,12019.0,100.98,101.0,99.07,99.07,12019.0
2020-04-02 09:50:00,99.22,100.34,99.22,99.87,16009.0,99.22,100.34,99.22,99.87,16009.0
2020-04-02 10:00:00,99.85,100.4,99.34,99.9,8865.0,99.85,100.4,99.34,99.9,8865.0
2020-04-02 10:10:00,100.09,101.88,100.09,101.54,21364.0,100.09,101.88,100.09,101.54,21364.0
2020-04-02 10:20:00,101.62,102.31,101.02,102.31,24398.0,101.62,102.31,101.02,102.31,24398.0
2020-04-02 10:30:00,102.46,104.98,102.46,104.5,27034.0,102.46,104.98,102.46,104.5,27034.0
2020-04-02 10:40:00,105.06,105.15,103.05,103.5,18929.0,105.06,105.15,103.05,103.5,18929.0
2020-04-02 10:50:00,103.5,104.21,102.54,103.89,13942.0,103.5,104.21,102.54,103.89,13942.0
2020-04-02 11:00:00,103.62,104.99,103.62,104.72,61398.0,103.62,104.99,103.62,104.72,61398.0
2020-04-02 11:10:00,104.5,105.1,104.14,104.57,21379.0,104.5,105.1,104.14,104.57,21379.0
2020-04-02 11:20:00,104.38,104.57,103.54,104.01,14457.0,104.38,104.57,103.54,104.01,14457.0
2020-04-02 11:30:00,104.08,104.55,103.73,104.34,11877.0,104.08,104.55,103.73,104.34,11877.0
2020-04-02 11:40:00,104.12,104.5,104.07,104.38,34229.0,104.12,104.5,104.07,104.38,34229.0
2020-04-02 11:50:00,104.5,104.56,104.24,104.5,27389.0,104.5,104.56,104.24,104.5,27389.0
2020-04-02 12:00:00,104.48,105.1,104.23,104.92,18611.0,104.48,105.1,104.23,104.92,18611.0
2020-04-02 12:10:00,104.78,105.4,104.64,105.09,19204.0,104.78,105.4,104.64,105.09,19204.0
2020-04-02 12:20:00,104.96,104.97,104.23,104.62,9250.0,104.96,104.97,104.23,104.62,9250.0
2020-04-02 12:30:00,104.65,104.78,104.39,104.76,11424.0,104.65,104.78,104.39,104.76,11424.0
2020-04-02 12:40:00,104.46,105.1,104.37,105.09,9538.0,104.46,105.1,104.37,105.09,9538.0
2020-04-02 12:50:00,104.99,105.15,104.72,104.94,9908.0,104.99,105.15,104.72,104.94,9908.0
2020-04-02 13:00:00,104.82,105.29,104.49,104.65,7949.0,104.82,105.29,104.49,104.65,7949.0
2020-04-02 13:10:00,104.53,104.53,103.54,103.64,13603.0,104.53,104.53,103.54,103.64,13603.0
2020-04-02 13:20:00,103.53,103.9,102.87,102.87,7670.0,103.53,103.9,102.87,102.87,7670.0
2020-04-02 13:30:00,102.82,103.19,102.43,102.99,9275.0,102.82,103.19,102.43,102.99,9275.0
2020-04-02 13:40:00,103.06,103.28,102.8,103.09,12283.0,103.06,103.28,102.8,103.09,12283.0
2020-04-02 13:50:00,103.24,103.51,102.48,102.48,10021.0,103.24,103.51,102.48,102.48,10021.0
2020-04-02 14:00:00,102.57,102.57,101.61,101.89,6132.0,102.57,102.57,101.61,101.89,6132.0
2020-04-02 14:10:00,101.79,102.2,100.54,100.54,26050.0,101.79,102.2,100.54,100.54,26050.0
2020-04-02 14:20:00,100.54,101.61,100.37,101.37,15183.0,100.54,101.61,100.37,101.37,15183.0
2020-04-02 14:30:00,101.27,101.66,100.77,101.44,21328.0,101.27,101.66,100.77,101.44,21328.0
2020-04-02 14:40:00,101.48,101.61,101.03,101.14,26546.0,101.48,101.61,101.03,101.14,26546.0
2020-04-02 14:50:00,101.16,102.13,101.03,101.9,26470.0,101.16,102.13,101.03,101.9,26470.0
2020-04-02 15:00:00,102.0,102.31,101.75,102.05,21231.0,102.0,102.31,101.75,102.05,21231.0
2020-04-02 15:10:00,102.12,102.62,101.9,102.43,23520.0,102.12,102.62,101.9,102.43,23520.0
2020-04-02 15:20:00,102.37,102.79,102.28,102.5,32737.0,102.37,102.79,102.28,102.5,32737.0
2020-04-02 15:30:00,102.66,102.83,102.1,102.39,45179.0,102.66,102.83,102.1,102.39,45179.0
2020-04-02 15:40:00,102.42,103.91,102.18,103.55,68586.0,102.42,103.91,102.18,103.55,68586.0
2020-04-02 15:50:00,104.2,105.33,104.01,104.75,125089.0,104.2,105.33,104.01,104.75,125089.0
2020-04-03 09:30:00,104.55,106.65,104.01,106.36,346847.0,104.55,106.65,104.01,106.36,346847.0
2020-04-03 09:40:00,106.13,107.78,105.92,106.57,56127.0,106.13,107.78,105.92,106.57,56127.0
2020-04-03 09:50:00,106.23,107.27,105.9,106.6,71223.0,106.23,107.27,105.9,106.6,71223.0
2020-04-03 10:00:00,106.6,108.0,106.18,107.35,114750.0,106.6,108.0,106.18,107.35,114750.0
2020-04-03 10:10:00,107.28,108.63,106.37,106.37,73985.0,107.28,108.63,106.37,106.37,73985.0
2020-04-03 10:20:00,106.22,107.84,106.22,107.09,93655.0,106.22,107.84,106.22,107.09,93655.0
2020-04-03 10:30:00,107.06,107.14,105.86,106.11,36522.0,107.06,107.14,105.86,106.11,36522.0
2020-04-03 10:40:00,106.21,106.51,105.59,105.59,69277.0,106.21,106.51,105.59,105.59,69277.0
2020-04-03 10:50:00,105.64,105.82,103.92,104.1,55355.0,105.64,105.82,103.92,104.1,55355.0
2020-04-03 11:00:00,104.18,105.21,104.18,104.8,45045.0,104.18,105.21,104.18,104.8,45045.0
2020-04-03 11:10:00,104.78,105.0,104.13,104.13,17219.0,104.78,105.0,104.13,104.13,17219.0
2020-04-03 11:20:00,104.21,104.31,103.53,103.72,15168.0,104.21,104.31,103.53,103.72,15168.0
2020-04-03 11:30:00,103.7,103.97,103.3,103.65,27954.0,103.7,103.97,103.3,103.65,27954.0
2020-04-03 11:40:00,103.88,103.88,103.24,103.48,21029.0,103.88,103.88,103.24,103.48,21029.0
2020-04-03 11:50:00,103.48,103.99,102.91,103.84,24633.0,103.48,103.99,102.91,103.84,24633.0
2020-04-03 12:00:00,103.77,103.93,103.2,103.35,21813.0,103.77,103.93,103.2,103.35,21813.0
2020-04-03 12:10:00,103.32,103.48,102.38,102.5,27311.0,103.32,103.48,102.38,102.5,27311.0
2020-04-03 12:20:00,102.49,102.64,101.87,102.09,52140.0,102.49,102.64,101.87,102.09,52140.0
2020-04-03 12:30:00,102.05,102.51,101.77,102.4,32109.0,102.05,102.51,101.77,102.4,32109.0
2020-04-03 12:40:00,102.62,103.52,102.49,103.04,18287.0,102.62,103.52,102.49,103.04,18287.0
2020-04-03 12:50:00,103.15,103.97,103.11,103.88,23665.0,103.15,103.97,103.11,103.88,23665.0
2020-04-03 13:00:00,103.89,104.1,103.38,103.42,38415.0,103.89,104.1,103.38,103.42,38415.0
2020-04-03 13:10:00,103.4,103.59,102.79,103.46,16555.0,103.4,103.59,102.79,103.46,16555.0
2020-04-03 13:20:00,103.57,103.58,102.14,102.14,20879.0,103.57,103.58,102.14,102.14,20879.0
2020-04-03 13:30:00,102.16,102.77,101.97,102.36,16622.0,102.16,102.77,101.97,102.36,16622.0
2020-04-03 13:40:00,102.36,102.43,101.84,102.13,33998.0,102.36,102.43,101.84,102.13,33998.0
2020-04-03 13:50:00,102.09,102.26,101.74,102.01,26173.0,102.09,102.26,101.74,102.01,26173.0
2020-04-03 14:00:00,102.01,102.09,101.68,101.89,37451.0,102.01,102.09,101.68,101.89,37451.0
2020-04-03 14:10:00,101.77,101.85,101.0,101.22,25739.0,101.77,101.85,101.0,101.22,25739.0
2020-04-03 14:20:00,101.23,101.89,101.13,101.89,41208.0,101.23,101.89,101.13,101.89,41208.0
2020-04-03 14:30:00,101.98,102.22,101.8,102.04,32332.0,101.98,102.22,101.8,102.04,32332.0
2020-04-03 14:40:00,102.05,102.26,101.74,102.12,47266.0,102.05,102.26,101.74,102.12,47266.0
2020-04-03 14:50:00,102.25,103.77,102.18,103.64,25104.0,102.25,103.77,102.18,103.64,25104.0
2020-04-03 15:00:00,103.67,103.95,102.9,103.07,18941.0,103.67,103.95,102.9,103.07,18941.0
2020-04-03 15:10:00,103.01,103.88,102.7,103.81,75525.0,103.01,103.88,102.7,103.81,75525.0
2020-04-03 15:20:00,103.81,104.0,103.05,103.22,63723.0,103.81,104.0,103.05,103.22,63723.0
2020-04-03 15:30:00,103.22,103.79,102.43,102.43,51826.0,103.22,103.79,102.43,102.43,51826.0
2020-04-03 15:40:00,102.56,103.28,102.07,102.68,69882.0,102.56,103.28,102.07,102.68,69882.0
2020-04-03 15:50:00,102.91,103.51,102.37,102.7,137131.0,102.91,103.51,102.37,102.7,137131.0
2020-04-06 09:30:00,109.57,111.25,108.3,110.67,50955.0,109.57,111.25,108.3,110.67,50955.0
2020-04-06 09:40:00,111.23,111.24,110.0,110.62,47142.0,111.23,111.24,110.0,110.62,47142.0
2020-04-06 09:50:00,110.63,113.53,110.61,113.48,43116.0,110.63,113.53,110.61,113.48,43116.0
2020-04-06 10:00:00,113.88,114.45,112.96,113.59,36913.0,113.88,114.45,112.96,113.59,36913.0
2020-04-06 10:10:00,113.51,114.28,113.28,113.63,19309.0,113.51,114.28,113.28,113.63,19309.0
2020-04-06 10:20:00,113.8,114.67,113.61,113.65,33272.0,113.8,114.67,113.61,113.65,33272.0
2020-04-06 10:30:00,113.54,113.67,112.66,113.42,18695.0,113.54,113.67,112.66,113.42,18695.0
2020-04-06 10:40:00,113.29,113.42,112.49,112.5,29379.0,113.29,113.42,112.49,112.5,29379.0
2020-04-06 10:50:00,112.54,112.58,111.83,111.92,24118.0,112.54,112.58,111.83,111.92,24118.0
2020-04-06 11:00:00,112.01,112.55,111.97,112.34,24073.0,112.01,112.55,111.97,112.34,24073.0
2020-04-06 11:10:00,112.3,112.59,111.9,112.44,33594.0,112.3,112.59,111.9,112.44,33594.0
2020-04-06 11:20:00,112.4,112.64,112.21,112.53,31490.0,112.4,112.64,112.21,112.53,31490.0
2020-04-06 11:30:00,112.63,113.5,112.62,113.3,18532.0,112.63,113.5,112.62,113.3,18532.0
2020-04-06 11:40:00,113.13,114.17,113.04,114.08,12536.0,113.13,114.17,113.04,114.08,12536.0
2020-04-06 11:50:00,114.19,114.77,114.04,114.07,28569.0,114.19,114.77,114.04,114.07,28569.0
2020-04-06 12:00:00,114.18,114.36,113.88,114.29,15966.0,114.18,114.36,113.88,114.29,15966.0
2020-04-06 12:10:00,114.2,114.72,114.14,114.55,15226.0,114.2,114.72,114.14,114.55,15226.0
2020-04-06 12:20:00,114.61,115.4,114.5,115.3,22494.0,114.61,115.4,114.5,115.3,22494.0
2020-04-06 12:30:00,115.19,115.47,114.89,114.96,21081.0,115.19,115.47,114.89,114.96,21081.0
2020-04-06 12:40:00,115.01,115.02,114.54,114.79,18938.0,115.01,115.02,114.54,114.79,18938.0
2020-04-06 12:50:00,114.66,115.9,114.61,115.82,30946.0,114.66,115.9,114.61,115.82,30946.0
2020-04-06 13:00:00,115.67,115.97,115.15,115.88,35811.0,115.67,115.97,115.15,115.88,35811.0
2020-04-06 13:10:00,115.8,116.5,114.9,114.94,93821.0,115.8,116.5,114.9,114.94,93821.0
2020-04-06 13:20:00,114.89,115.06,114.59,114.74,20657.0,114.89,115.06,114.59,114.74,20657.0
2020-04-06 13:30:00,114.72,114.8,114.24,114.53,29585.0,114.72,114.8,114.24,114.53,29585.0
2020-04-06 13:40:00,114.62,115.14,114.62,114.98,58205.0,114.62,115.14,114.62,114.98,58205.0
2020-04-06 13:50:00,114.98,115.06,114.36,114.94,27163.0,114.98,115.06,114.36,114.94,27163.0
2020-04-06 14:00:00,114.97,114.97,113.3,113.54,33754.0,114.97,114.97,113.3,113.54,33754.0
2020-04-06 14:10:00,113.45,113.55,113.0,113.48,25110.0,113.45,113.55,113.0,113.48,25110.0
2020-04-06 14:20:00,113.49,114.0,113.27,113.51,26134.0,113.49,114.0,113.27,113.51,26134.0
2020-04-06 14:30:00,113.44,113.93,113.1,113.87,41383.0,113.44,113.93,113.1,113.87,41383.0
2020-04-06 14:40:00,113.77,114.07,113.67,113.98,20106.0,113.77,114.07,113.67,113.98,20106.0
2020-04-06 14:50:00,113.96,114.89,113.8,114.73,21984.0,113.96,114.89,113.8,114.73,21984.0
2020-04-06 15:00:00,114.62,115.3,114.38,115.3,33585.0,114.62,115.3,114.38,115.3,33585.0
2020-04-06 15:10:00,115.32,115.69,115.0,115.09,34441.0,115.32,115.69,115.0,115.09,34441.0
2020-04-06 15:20:00,115.04,116.13,115.03,116.13,30650.0,115.04,116.13,115.03,116.13,30650.0
2020-04-06 15:30:00,116.18,116.72,115.88,116.55,55705.0,116.18,116.72,115.88,116.55,55705.0
2020-04-06 15:40:00,116.54,116.82,116.32,116.82,70175.0,116.54,116.82,116.32,116.82,70175.0
2020-04-06 15:50:00,116.9,119.09,116.88,117.2,180443.0,116.9,119.09,116.88,117.2,180443.0
2020-04-07 09:30:00,124.22,124.99,119.68,119.75,112386.0,124.22,124.99,119.68,119.75,112386.0
2020-04-07 09:40:00,120.26,122.5,119.98,121.67,38495.0,120.26,122.5,119.98,121.67,38495.0
2020-04-07 09:50:00,121.64,123.21,120.97,122.67,33525.0,121.64,123.21,120.97,122.67,33525.0
2020-04-07 10:00:00,122.61,123.69,121.72,122.2,62570.0,122.61,123.69,121.72,122.2,62570.0
2020-04-07 10:10:00,122.25,122.44,120.28,120.28,29552.0,122.25,122.44,120.28,120.28,29552.0
2020-04-07 10:20:00,120.13,121.0,119.78,120.4,16307.0,120.13,121.0,119.78,120.4,16307.0
2020-04-07 10:30:00,120.53,121.27,120.3,120.43,27383.0,120.53,121.27,120.3,120.43,27383.0
2020-04-07 10:40:00,120.38,120.38,118.16,118.16,34787.0,120.38,120.38,118.16,118.16,34787.0
2020-04-07 10:50:00,118.06,118.47,116.91,117.16,36822.0,118.06,118.47,116.91,117.16,36822.0
2020-04-07 11:00:00,117.33,119.4,117.1,119.4,32290.0,117.33,119.4,117.1,119.4,32290.0
2020-04-07 11:10:00,119.48,119.6,118.54,119.19,28567.0,119.48,119.6,118.54,119.19,28567.0
2020-04-07 11:20:00,119.27,119.42,118.55,119.15,27056.0,119.27,119.42,118.55,119.15,27056.0
2020-04-07 11:30:00,119.25,119.96,119.04,119.69,26130.0,119.25,119.96,119.04,119.69,26130.0
2020-04-07 11:40:00,119.88,120.44,119.28,119.7,28775.0,119.88,120.44,119.28,119.7,28775.0
2020-04-07 11:50:00,119.5,120.12,119.25,119.27,21017.0,119.5,120.12,119.25,119.27,21017.0
2020-04-07 12:00:00,119.46,121.43,119.45,121.43,35101.0,119.46,121.43,119.45,121.43,35101.0
2020-04-07 12:10:00,121.32,121.45,120.73,121.39,70684.0,121.32,121.45,120.73,121.39,70684.0
2020-04-07 12:20:00,121.43,121.68,120.8,121.45,22028.0,121.43,121.68,120.8,121.45,22028.0
2020-04-07 12:30:00,121.54,121.75,120.97,121.61,13430.0,121.54,121.75,120.97,121.61,13430.0
2020-04-07 12:40:00,121.53,122.23,121.5,122.23,27325.0,121.53,122.23,121.5,122.23,27325.0
2020-04-07 12:50:00,122.14,122.52,121.76,122.11,22841.0,122.14,122.52,121.76,122.11,22841.0
2020-04-07 13:00:00,122.02,122.97,122.0,122.53,40921.0,122.02,122.97,122.0,122.53,40921.0
2020-04-07 13:10:00,122.48,122.86,122.13,122.3,18300.0,122.48,122.86,122.13,122.3,18300.0
2020-04-07 13:20:00,122.24,122.53,121.82,122.3,21010.0,122.24,122.53,121.82,122.3,21010.0
2020-04-07 13:30:00,122.32,122.72,121.92,122.08,17353.0,122.32,122.72,121.92,122.08,17353.0
2020-04-07 13:40:00,122.25,122.63,122.07,122.48,27108.0,122.25,122.63,122.07,122.48,27108.0
2020-04-07 13:50:00,122.44,122.76,122.3,122.52,32116.0,122.44,122.76,122.3,122.52,32116.0
2020-04-07 14:00:00,122.53,122.69,121.8,122.11,47839.0,122.53,122.69,121.8,122.11,47839.0
2020-04-07 14:10:00,122.11,122.36,122.01,122.01,38675.0,122.11,122.36,122.01,122.01,38675.0
2020-04-07 14:20:00,122.02,122.54,121.89,122.04,23323.0,122.02,122.54,121.89,122.04,23323.0
2020-04-07 14:30:00,121.71,122.13,121.01,121.12,14387.0,121.71,122.13,121.01,121.12,14387.0
2020-04-07 14:40:00,121.06,121.13,120.34,120.82,24098.0,121.06,121.13,120.34,120.82,24098.0
2020-04-07 14:50:00,120.68,120.95,119.92,120.35,18338.0,120.68,120.95,119.92,120.35,18338.0
2020-04-07 15:00:00,120.39,121.43,120.39,121.43,26243.0,120.39,121.43,120.39,121.43,26243.0
2020-04-07 15:10:00,121.34,121.59,120.5,120.51,21326.0,121.34,121.59,120.5,120.51,21326.0
2020-04-07 15:20:00,120.59,120.79,119.91,120.49,25975.0,120.59,120.79,119.91,120.49,25975.0
2020-04-07 15:30:00,120.4,121.13,120.07,121.13,35339.0,120.4,121.13,120.07,121.13,35339.0
2020-04-07 15:40:00,121.11,122.2,120.85,122.2,55043.0,121.11,122.2,120.85,122.2,55043.0
2020-04-07 15:50:00,122.0,122.05,119.4,119.48,258053.0,122.0,122.05,119.4,119.48,258053.0
2020-04-08 09:30:00,120.74,122.03,119.67,120.57,65797.0,120.74,122.03,119.67,120.57,65797.0
2020-04-08 09:40:00,120.54,120.91,118.89,118.93,9852.0,120.54,120.91,118.89,118.93,9852.0
2020-04-08 09:50:00,118.53,119.11,118.17,118.8,33752.0,118.53,119.11,118.17,118.8,33752.0
2020-04-08 10:00:00,118.71,119.04,118.19,118.42,16566.0,118.71,119.04,118.19,118.42,16566.0
2020-04-08 10:10:00,118.52,119.1,118.41,118.97,42079.0,118.52,119.1,118.41,118.97,42079.0
2020-04-08 10:20:00,118.76,119.07,118.37,118.85,11020.0,118.76,119.07,118.37,118.85,11020.0
2020-04-08 10:30:00,118.92,119.07,118.64,118.84,14573.0,118.92,119.07,118.64,118.84,14573.0
2020-04-08 10:40:00,118.94,119.05,117.77,117.94,25633.0,118.94,119.05,117.77,117.94,25633.0
2020-04-08 10:50:00,117.97,118.34,117.57,118.22,87560.0,117.97,118.34,117.57,118.22,87560.0
2020-04-08 11:00:00,118.24,119.07,118.17,119.01,15105.0,118.24,119.07,118.17,119.01,15105.0
2020-04-08 11:10:00,119.1,119.78,119.06,119.62,19065.0,119.1,119.78,119.06,119.62,19065.0
2020-04-08 11:20:00,119.66,120.3,119.66,119.73,31454.0,119.66,120.3,119.66,119.73,31454.0
2020-04-08 11:30:00,119.8,120.78,119.49,120.7,21599.0,119.8,120.78,119.49,120.7,21599.0
2020-04-08 11:40:00,120.7,120.99,120.54,120.79,12492.0,120.7,120.99,120.54,120.79,12492.0
2020-04-08 11:50:00,120.86,120.86,120.28,120.34,8052.0,120.86,120.86,120.28,120.34,8052.0
2020-04-08 12:00:00,120.27,120.49,119.98,120.44,7514.0,120.27,120.49,119.98,120.44,7514.0
2020-04-08 12:10:00,120.31,120.86,120.29,120.74,8941.0,120.31,120.86,120.29,120.74,8941.0
2020-04-08 12:20:00,120.64,120.84,120.33,120.33,6408.0,120.64,120.84,120.33,120.33,6408.0
2020-04-08 12:30:00,120.41,121.22,120.31,121.11,20018.0,120.41,121.22,120.31,121.11,20018.0
2020-04-08 12:40:00,121.21,121.89,121.0,121.82,25149.0,121.21,121.89,121.0,121.82,25149.0
2020-04-08 12:50:00,121.65,121.95,121.46,121.66,24243.0,121.65,121.95,121.46,121.66,24243.0
2020-04-08 13:00:00,121.63,122.38,121.41,122.22,20133.0,121.63,122.38,121.41,122.22,20133.0
2020-04-08 13:10:00,122.01,122.41,121.54,122.32,24245.0,122.01,122.41,121.54,122.32,24245.0
2020-04-08 13:20:00,122.3,122.85,122.29,122.54,8029.0,122.3,122.85,122.29,122.54,8029.0
2020-04-08 13:30:00,122.54,122.62,122.15,122.4,15313.0,122.54,122.62,122.15,122.4,15313.0
2020-04-08 13:40:00,122.51,122.72,122.26,122.45,8087.0,122.51,122.72,122.26,122.45,8087.0
2020-04-08 13:50:00,122.53,122.75,122.27,122.48,10961.0,122.53,122.75,122.27,122.48,10961.0
2020-04-08 14:00:00,122.61,123.55,122.52,123.38,25082.0,122.61,123.55,122.52,123.38,25082.0
2020-04-08 14:10:00,123.45,124.12,123.45,123.78,14412.0,123.45,124.12,123.45,123.78,14412.0
2020-04-08 14:20:00,123.79,124.62,123.67,124.54,17336.0,123.79,124.62,123.67,124.54,17336.0
2020-04-08 14:30:00,124.71,125.07,124.49,125.06,18155.0,124.71,125.07,124.49,125.06,18155.0
2020-04-08 14:40:00,125.02,125.5,124.78,124.94,24856.0,125.02,125.5,124.78,124.94,24856.0
2020-04-08 14:50:00,125.01,125.75,125.0,125.69,19889.0,125.01,125.75,125.0,125.69,19889.0
2020-04-08 15:00:00,125.69,126.36,125.59,126.32,22385.0,125.69,126.36,125.59,126.32,22385.0
2020-04-08 15:10:00,126.27,126.3,125.66,126.1,22285.0,126.27,126.3,125.66,126.1,22285.0
2020-04-08 15:20:00,126.02,126.34,125.76,126.22,33244.0,126.02,126.34,125.76,126.22,33244.0
2020-04-08 15:30:00,126.29,126.73,126.06,126.42,63351.0,126.29,126.73,126.06,126.42,63351.0
2020-04-08 15:40:00,126.44,127.1,126.06,126.96,72085.0,126.44,127.1,126.06,126.96,72085.0
2020-04-08 15:50:00,127.05,128.58,127.05,127.82,219951.0,127.05,128.58,127.05,127.82,219951.0
2020-04-09 09:30:00,128.05,130.87,128.05,129.83,102210.0,128.05,130.87,128.05,129.83,102210.0
2020-04-09 09:40:00,129.77,132.01,129.75,131.97,19366.0,129.77,132.01,129.75,131.97,19366.0
2020-04-09 09:50:00,131.7,132.18,131.01,131.01,19466.0,131.7,132.18,131.01,131.01,19466.0
2020-04-09 10:00:00,131.17,131.17,129.62,129.99,26965.0,131.17,131.17,129.62,129.99,26965.0
2020-04-09 10:10:00,130.0,130.77,129.47,129.86,27670.0,130.0,130.77,129.47,129.86,27670.0
2020-04-09 10:20:00,129.85,130.24,129.07,129.38,34912.0,129.85,130.24,129.07,129.38,34912.0
2020-04-09 10:30:00,129.49,130.66,129.02,130.65,40000.0,129.49,130.66,129.02,130.65,40000.0
2020-04-09 10:40:00,130.44,131.76,130.37,131.16,28751.0,130.44,131.76,130.37,131.16,28751.0
2020-04-09 10:50:00,131.15,131.28,129.91,130.35,14635.0,131.15,131.28,129.91,130.35,14635.0
2020-04-09 11:00:00,130.23,130.24,128.39,129.46,15567.0,130.23,130.24,128.39,129.46,15567.0
2020-04-09 11:10:00,129.43,130.0,129.08,129.29,16593.0,129.43,130.0,129.08,129.29,16593.0
2020-04-09 11:20:00,129.13,129.83,129.13,129.83,12900.0,129.13,129.83,129.13,129.83,12900.0
2020-04-09 11:30:00,129.78,130.69,129.48,130.63,14944.0,129.78,130.69,129.48,130.63,14944.0
2020-04-09 11:40:00,130.75,130.91,129.76,129.86,14646.0,130.75,130.91,129.76,129.86,14646.0
2020-04-09 11:50:00,129.83,129.86,128.66,129.09,20677.0,129.83,129.86,128.66,129.09,20677.0
2020-04-09 12:00:00,129.09,129.24,128.79,129.05,10331.0,129.09,129.24,128.79,129.05,10331.0
2020-04-09 12:10:00,128.95,129.24,128.68,129.24,17377.0,128.95,129.24,128.68,129.24,17377.0
2020-04-09 12:20:00,129.19,129.56,129.06,129.24,18877.0,129.19,129.56,129.06,129.24,18877.0
2020-04-09 12:30:00,129.23,129.43,128.96,129.43,12083.0,129.23,129.43,128.96,129.43,12083.0
2020-04-09 12:40:00,129.36,130.3,129.33,130.29,14245.0,129.36,130.3,129.33,130.29,14245.0
2020-04-09 12:50:00,130.19,131.61,130.11,131.02,22681.0,130.19,131.61,130.11,131.02,22681.0
2020-04-09 13:00:00,131.0,131.0,130.46,130.51,44244.0,131.0,131.0,130.46,130.51,44244.0
2020-04-09 13:10:00,130.34,130.41,129.0,129.41,26025.0,130.34,130.41,129.0,129.41,26025.0
2020-04-09 13:20:00,129.41,129.64,128.71,129.64,35360.0,129.41,129.64,128.71,129.64,35360.0
2020-04-09 13:30:00,129.66,129.8,129.28,129.37,10750.0,129.66,129.8,129.28,129.37,10750.0
2020-04-09 13:40:00,129.35,129.86,129.16,129.16,8688.0,129.35,129.86,129.16,129.16,8688.0
2020-04-09 13:50:00,129.02,129.73,129.02,129.08,15221.0,129.02,129.73,129.02,129.08,15221.0
2020-04-09 14:00:00,129.09,129.25,127.7,127.87,10209.0,129.09,129.25,127.7,127.87,10209.0
2020-04-09 14:10:00,127.88,128.2,127.8,127.95,10792.0,127.88,128.2,127.8,127.95,10792.0
2020-04-09 14:20:00,127.96,128.84,127.95,128.31,17858.0,127.96,128.84,127.95,128.31,17858.0
2020-04-09 14:30:00,128.35,128.94,128.3,128.69,16883.0,128.35,128.94,128.3,128.69,16883.0
2020-04-09 14:40:00,128.89,128.89,128.03,128.25,11057.0,128.89,128.89,128.03,128.25,11057.0
2020-04-09 14:50:00,128.26,128.54,127.79,128.31,21583.0,128.26,128.54,127.79,128.31,21583.0
2020-04-09 15:00:00,128.42,128.43,127.84,128.1,25475.0,128.42,128.43,127.84,128.1,25475.0
2020-04-09 15:10:00,128.14,128.55,127.83,128.31,40375.0,128.14,128.55,127.83,128.31,40375.0
2020-04-09 15:20:00,128.39,128.75,127.96,128.75,15405.0,128.39,128.75,127.96,128.75,15405.0
2020-04-09 15:30:00,128.89,129.0,128.23,128.6,33578.0,128.89,129.0,128.23,128.6,33578.0
2020-04-09 15:40:00,128.57,128.98,128.4,128.54,17932.0,128.57,128.98,128.4,128.54,17932.0
2020-04-09 15:50:00,128.47,129.09,128.36,128.53,111250.0,128.47,129.09,128.36,128.53,111250.0
2020-04-13 09:30:00,127.4,127.68,125.8,125.94,24049.0,127.4,127.68,125.8,125.94,24049.0
2020-04-13 09:40:00,125.92,125.92,123.82,124.11,15255.0,125.92,125.92,123.82,124.11,15255.0
2020-04-13 09:50:00,124.48,125.03,123.85,124.18,8078.0,124.48,125.03,123.85,124.18,8078.0
2020-04-13 10:00:00,124.32,125.17,124.24,124.34,14357.0,124.32,125.17,124.24,124.34,14357.0
2020-04-13 10:10:00,124.58,124.89,122.78,123.17,17418.0,124.58,124.89,122.78,123.17,17418.0
2020-04-13 10:20:00,123.13,123.51,122.07,123.3,18086.0,123.13,123.51,122.07,123.3,18086.0
2020-04-13 10:30:00,123.15,123.44,121.74,122.58,31301.0,123.15,123.44,121.74,122.58,31301.0
2020-04-13 10:40:00,122.37,122.94,122.0,122.75,14069.0,122.37,122.94,122.0,122.75,14069.0
2020-04-13 10:50:00,122.47,122.68,121.65,122.58,11677.0,122.47,122.68,121.65,122.58,11677.0
2020-04-13 11:00:00,122.46,122.46,121.34,121.8,15810.0,122.46,122.46,121.34,121.8,15810.0
2020-04-13 11:10:00,121.81,122.45,121.63,122.16,10606.0,121.81,122.45,121.63,122.16,10606.0
2020-04-13 11:20:00,122.23,122.45,121.92,122.08,14763.0,122.23,122.45,121.92,122.08,14763.0
2020-04-13 11:30:00,122.16,122.53,122.03,122.24,10406.0,122.16,122.53,122.03,122.24,10406.0
2020-04-13 11:40:00,122.21,122.92,121.94,122.88,10504.0,122.21,122.92,121.94,122.88,10504.0
2020-04-13 11:50:00,122.72,123.09,122.48,122.66,7419.0,122.72,123.09,122.48,122.66,7419.0
2020-04-13 12:00:00,122.74,123.15,122.62,123.03,9047.0,122.74,123.15,122.62,123.03,9047.0
2020-04-13 12:10:00,122.89,123.59,122.77,123.59,9883.0,122.89,123.59,122.77,123.59,9883.0
2020-04-13 12:20:00,123.59,123.84,123.37,123.38,10159.0,123.59,123.84,123.37,123.38,10159.0
2020-04-13 12:30:00,123.31,123.39,122.75,122.95,10635.0,123.31,123.39,122.75,122.95,10635.0
2020-04-13 12:40:00,123.03,124.01,122.82,123.94,11207.0,123.03,124.01,122.82,123.94,11207.0
2020-04-13 12:50:00,123.81,123.96,123.32,123.96,20911.0,123.81,123.96,123.32,123.96,20911.0
2020-04-13 13:00:00,123.94,124.0,123.46,123.73,16515.0,123.94,124.0,123.46,123.73,16515.0
2020-04-13 13:10:00,123.83,123.94,122.91,122.95,21233.0,123.83,123.94,122.91,122.95,21233.0
2020-04-13 13:20:00,123.03,123.85,122.97,123.81,29132.0,123.03,123.85,122.97,123.81,29132.0
2020-04-13 13:30:00,123.92,124.45,123.77,124.33,15363.0,123.92,124.45,123.77,124.33,15363.0
2020-04-13 13:40:00,124.29,124.93,124.27,124.48,16401.0,124.29,124.93,124.27,124.48,16401.0
2020-04-13 13:50:00,124.58,125.23,124.58,124.85,14904.0,124.58,125.23,124.58,124.85,14904.0
2020-04-13 14:00:00,124.85,125.45,124.85,125.05,13911.0,124.85,125.45,124.85,125.05,13911.0
2020-04-13 14:10:00,125.09,125.15,124.07,124.29,16460.0,125.09,125.15,124.07,124.29,16460.0
2020-04-13 14:20:00,124.25,124.41,123.92,124.41,17951.0,124.25,124.41,123.92,124.41,17951.0
2020-04-13 14:30:00,124.44,124.77,124.3,124.5,19337.0,124.44,124.77,124.3,124.5,19337.0
2020-04-13 14:40:00,124.54,124.92,124.31,124.84,16140.0,124.54,124.92,124.31,124.84,16140.0
2020-04-13 14:50:00,124.73,125.64,124.73,125.4,21260.0,124.73,125.64,124.73,125.4,21260.0
2020-04-13 15:00:00,125.3,125.38,124.27,124.75,18955.0,125.3,125.38,124.27,124.75,18955.0
2020-04-13 15:10:00,124.75,125.24,124.34,125.07,31994.0,124.75,125.24,124.34,125.07,31994.0
2020-04-13 15:20:00,125.07,125.38,124.92,125.36,24810.0,125.07,125.38,124.92,125.36,24810.0
2020-04-13 15:30:00,125.36,125.99,125.21,125.73,20573.0,125.36,125.99,125.21,125.73,20573.0
2020-04-13 15:40:00,125.78,125.86,125.19,125.66,36502.0,125.78,125.86,125.19,125.66,36502.0
2020-04-13 15:50:00,125.62,125.71,124.32,124.79,106449.0,125.62,125.71,124.32,124.79,106449.0
2020-04-14 09:30:00,127.22,128.29,127.22,127.88,27071.0,127.22,128.29,127.22,127.88,27071.0
2020-04-14 09:40:00,127.76,128.19,127.21,128.16,29415.0,127.76,128.19,127.21,128.16,29415.0
2020-04-14 09:50:00,127.96,128.14,127.54,127.78,19243.0,127.96,128.14,127.54,127.78,19243.0
2020-04-14 10:00:00,127.76,127.82,127.0,127.7,15116.0,127.76,127.82,127.0,127.7,15116.0
2020-04-14 10:10:00,127.73,128.78,127.71,128.78,10729.0,127.73,128.78,127.71,128.78,10729.0
2020-04-14 10:20:00,128.81,129.0,127.93,128.39,19501.0,128.81,129.0,127.93,128.39,19501.0
2020-04-14 10:30:00,128.38,128.38,127.71,127.75,41187.0,128.38,128.38,127.71,127.75,41187.0
2020-04-14 10:40:00,127.81,128.2,127.68,128.07,6082.0,127.81,128.2,127.68,128.07,6082.0
2020-04-14 10:50:00,128.0,128.0,127.17,127.71,11935.0,128.0,128.0,127.17,127.71,11935.0
2020-04-14 11:00:00,127.57,127.75,126.38,126.76,13866.0,127.57,127.75,126.38,126.76,13866.0
2020-04-14 11:10:00,126.68,126.78,125.94,126.02,13850.0,126.68,126.78,125.94,126.02,13850.0
2020-04-14 11:20:00,126.09,126.5,125.46,125.57,25664.0,126.09,126.5,125.46,125.57,25664.0
2020-04-14 11:30:00,125.64,126.16,125.58,125.89,14125.0,125.64,126.16,125.58,125.89,14125.0
2020-04-14 11:40:00,125.86,126.22,125.73,126.01,12940.0,125.86,126.22,125.73,126.01,12940.0
2020-04-14 11:50:00,126.01,126.85,125.87,126.49,27806.0,126.01,126.85,125.87,126.49,27806.0
2020-04-14 12:00:00,126.56,127.3,126.52,127.01,13290.0,126.56,127.3,126.52,127.01,13290.0
2020-04-14 12:10:00,127.05,127.27,126.66,127.19,11830.0,127.05,127.27,126.66,127.19,11830.0
2020-04-14 12:20:00,127.22,127.41,126.62,126.62,14239.0,127.22,127.41,126.62,126.62,14239.0
2020-04-14 12:30:00,126.67,126.75,126.31,126.56,20116.0,126.67,126.75,126.31,126.56,20116.0
2020-04-14 12:40:00,126.41,126.51,126.11,126.38,14682.0,126.41,126.51,126.11,126.38,14682.0
2020-04-14 12:50:00,126.49,127.03,126.27,126.75,10476.0,126.49,127.03,126.27,126.75,10476.0
2020-04-14 13:00:00,126.79,126.93,126.54,126.8,10246.0,126.79,126.93,126.54,126.8,10246.0
2020-04-14 13:10:00,126.79,126.87,126.52,126.54,14002.0,126.79,126.87,126.52,126.54,14002.0
2020-04-14 13:20:00,126.56,126.9,126.37,126.38,19052.0,126.56,126.9,126.37,126.38,19052.0
2020-04-14 13:30:00,126.29,127.17,126.17,127.15,19641.0,126.29,127.17,126.17,127.15,19641.0
2020-04-14 13:40:00,127.16,127.41,126.98,127.4,22458.0,127.16,127.41,126.98,127.4,22458.0
2020-04-14 13:50:00,127.33,127.63,126.97,127.01,17782.0,127.33,127.63,126.97,127.01,17782.0
2020-04-14 14:00:00,126.99,127.08,126.6,126.81,16620.0,126.99,127.08,126.6,126.81,16620.0
2020-04-14 14:10:00,126.88,127.4,126.81,127.36,11391.0,126.88,127.4,126.81,127.36,11391.0
2020-04-14 14:20:00,127.35,127.53,127.21,127.3,14617.0,127.35,127.53,127.21,127.3,14617.0
2020-04-14 14:30:00,127.32,127.45,127.03,127.16,15356.0,127.32,127.45,127.03,127.16,15356.0
2020-04-14 14:40:00,127.18,127.29,127.03,127.12,13211.0,127.18,127.29,127.03,127.12,13211.0
2020-04-14 14:50:00,127.07,127.33,127.05,127.31,17285.0,127.07,127.33,127.05,127.31,17285.0
2020-04-14 15:00:00,127.24,127.24,126.8,127.08,26207.0,127.24,127.24,126.8,127.08,26207.0
2020-04-14 15:10:00,127.08,127.17,126.84,127.1,19147.0,127.08,127.17,126.84,127.1,19147.0
2020-04-14 15:20:00,127.14,127.5,127.02,127.45,22769.0,127.14,127.5,127.02,127.45,22769.0
2020-04-14 15:30:00,127.44,127.59,127.36,127.56,28379.0,127.44,127.59,127.36,127.56,28379.0
2020-04-14 15:40:00,127.56,127.71,127.11,127.2,49910.0,127.56,127.71,127.11,127.2,49910.0
2020-04-14 15:50:00,127.23,127.34,126.39,126.49,283421.0,127.23,127.34,126.39,126.49,283421.0
2020-04-15 09:30:00,123.39,123.91,122.03,122.91,27441.0,123.39,123.91,122.03,122.91,27441.0
2020-04-15 09:40:00,122.88,123.34,122.6,122.61,4007.0,122.88,123.34,122.6,122.61,4007.0
2020-04-15 09:50:00,122.66,123.7,122.0,123.69,12844.0,122.66,123.7,122.0,123.69,12844.0
2020-04-15 10:00:00,123.26,123.26,122.38,122.92,27781.0,123.26,123.26,122.38,122.92,27781.0
2020-04-15 10:10:00,122.85,122.98,121.57,121.58,14712.0,122.85,122.98,121.57,121.58,14712.0
2020-04-15 10:20:00,121.61,121.83,121.22,121.72,17236.0,121.61,121.83,121.22,121.72,17236.0
2020-04-15 10:30:00,121.76,122.23,121.48,121.83,12323.0,121.76,122.23,121.48,121.83,12323.0
2020-04-15 10:40:00,121.88,123.24,121.88,123.24,10099.0,121.88,123.24,121.88,123.24,10099.0
2020-04-15 10:50:00,123.18,123.38,123.0,123.23,5722.0,123.18,123.38,123.0,123.23,5722.0
2020-04-15 11:00:00,123.28,123.36,122.15,122.16,15090.0,123.28,123.36,122.15,122.16,15090.0
2020-04-15 11:10:00,122.31,122.61,121.58,122.01,10878.0,122.31,122.61,121.58,122.01,10878.0
2020-04-15 11:20:00,121.82,122.57,121.82,122.57,6125.0,121.82,122.57,121.82,122.57,6125.0
2020-04-15 11:30:00,122.55,123.04,122.44,122.55,9184.0,122.55,123.04,122.44,122.55,9184.0
2020-04-15 11:40:00,122.59,122.78,122.41,122.43,9447.0,122.59,122.78,122.41,122.43,9447.0
2020-04-15 11:50:00,122.51,122.61,122.07,122.07,11629.0,122.51,122.61,122.07,122.07,11629.0
2020-04-15 12:00:00,121.96,122.27,121.56,121.56,11062.0,121.96,122.27,121.56,121.56,11062.0
2020-04-15 12:10:00,121.6,122.02,121.49,121.76,11940.0,121.6,122.02,121.49,121.76,11940.0
2020-04-15 12:20:00,121.77,122.79,121.75,122.68,7418.0,121.77,122.79,121.75,122.68,7418.0
2020-04-15 12:30:00,122.64,123.32,122.63,123.01,12573.0,122.64,123.32,122.63,123.01,12573.0
2020-04-15 12:40:00,122.97,123.4,122.92,123.34,7676.0,122.97,123.4,122.92,123.34,7676.0
2020-04-15 12:50:00,123.29,123.64,123.19,123.3,10927.0,123.29,123.64,123.19,123.3,10927.0
2020-04-15 13:00:00,123.29,123.57,123.15,123.52,12258.0,123.29,123.57,123.15,123.52,12258.0
2020-04-15 13:10:00,123.56,124.28,123.56,124.22,10298.0,123.56,124.28,123.56,124.22,10298.0
2020-04-15 13:20:00,124.17,124.2,123.68,123.69,12388.0,124.17,124.2,123.68,123.69,12388.0
2020-04-15 13:30:00,123.71,123.71,123.38,123.49,10904.0,123.71,123.71,123.38,123.49,10904.0
2020-04-15 13:40:00,123.39,123.39,123.03,123.22,9874.0,123.39,123.39,123.03,123.22,9874.0
2020-04-15 13:50:00,123.28,123.39,122.8,123.05,9000.0,123.28,123.39,122.8,123.05,9000.0
2020-04-15 14:00:00,123.06,123.41,123.04,123.12,17293.0,123.06,123.41,123.04,123.12,17293.0
2020-04-15 14:10:00,123.12,123.7,123.09,123.7,15722.0,123.12,123.7,123.09,123.7,15722.0
2020-04-15 14:20:00,123.64,123.66,123.08,123.39,25629.0,123.64,123.66,123.08,123.39,25629.0
2020-04-15 14:30:00,123.4,123.89,123.31,123.89,10023.0,123.4,123.89,123.31,123.89,10023.0
2020-04-15 14:40:00,123.83,124.24,123.78,124.16,12129.0,123.83,124.24,123.78,124.16,12129.0
2020-04-15 14:50:00,124.06,124.4,123.7,124.3,12416.0,124.06,124.4,123.7,124.3,12416.0
2020-04-15 15:00:00,124.3,124.54,123.91,123.94,14619.0,124.3,124.54,123.91,123.94,14619.0
2020-04-15 15:10:00,123.93,124.28,123.82,124.23,13872.0,123.93,124.28,123.82,124.23,13872.0
2020-04-15 15:20:00,124.18,124.2,123.71,123.85,16845.0,124.18,124.2,123.71,123.85,16845.0
2020-04-15 15:30:00,123.91,124.05,123.66,124.04,19297.0,123.91,124.05,123.66,124.04,19297.0
2020-04-15 15:40:00,123.98,124.23,123.7,123.99,28739.0,123.98,124.23,123.7,123.99,28739.0
2020-04-15 15:50:00,123.89,124.1,123.37,124.02,80475.0,123.89,124.1,123.37,124.02,80475.0
2020-04-16 09:30:00,124.78,125.79,124.0,124.16,26127.0,124.78,125.79,124.0,124.16,26127.0
2020-04-16 09:40:00,124.12,124.5,123.6,123.85,7038.0,124.12,124.5,123.6,123.85,7038.0
2020-04-16 09:50:00,124.26,124.26,122.73,122.92,8309.0,124.26,124.26,122.73,122.92,8309.0
2020-04-16 10:00:00,123.08,123.27,122.55,122.84,8114.0,123.08,123.27,122.55,122.84,8114.0
2020-04-16 10:10:00,122.83,122.84,122.16,122.8,5515.0,122.83,122.84,122.16,122.8,5515.0
2020-04-16 10:20:00,122.63,123.77,122.28,123.77,11467.0,122.63,123.77,122.28,123.77,11467.0
2020-04-16 10:30:00,123.63,123.63,122.64,122.87,4311.0,123.63,123.63,122.64,122.87,4311.0
2020-04-16 10:40:00,122.96,123.47,122.6,123.39,15708.0,122.96,123.47,122.6,123.39,15708.0
2020-04-16 10:50:00,123.21,123.55,122.51,123.55,23608.0,123.21,123.55,122.51,123.55,23608.0
2020-04-16 11:00:00,123.41,124.08,123.28,123.79,9354.0,123.41,124.08,123.28,123.79,9354.0
2020-04-16 11:10:00,123.73,124.23,123.73,124.03,6500.0,123.73,124.23,123.73,124.03,6500.0
2020-04-16 11:20:00,124.15,124.32,123.78,123.95,9316.0,124.15,124.32,123.78,123.95,9316.0
2020-04-16 11:30:00,123.93,124.11,123.73,124.04,5520.0,123.93,124.11,123.73,124.04,5520.0
2020-04-16 11:40:00,124.02,124.28,123.93,124.16,6890.0,124.02,124.28,123.93,124.16,6890.0
2020-04-16 11:50:00,124.18,124.71,124.11,124.61,11551.0,124.18,124.71,124.11,124.61,11551.0
2020-04-16 12:00:00,124.47,124.68,123.86,123.93,12288.0,124.47,124.68,123.86,123.93,12288.0
2020-04-16 12:10:00,123.85,123.85,123.22,123.25,11083.0,123.85,123.85,123.22,123.25,11083.0
2020-04-16 12:20:00,123.24,123.47,123.03,123.31,7922.0,123.24,123.47,123.03,123.31,7922.0
2020-04-16 12:30:00,123.31,123.31,122.67,122.98,10245.0,123.31,123.31,122.67,122.98,10245.0
2020-04-16 12:40:00,122.94,123.24,122.91,123.23,8804.0,122.94,123.24,122.91,123.23,8804.0
2020-04-16 12:50:00,123.17,123.21,122.63,123.18,6813.0,123.17,123.21,122.63,123.18,6813.0
2020-04-16 13:00:00,123.05,123.36,122.91,123.05,8533.0,123.05,123.36,122.91,123.05,8533.0
2020-04-16 13:10:00,123.02,123.16,122.85,123.11,8009.0,123.02,123.16,122.85,123.11,8009.0
2020-04-16 13:20:00,123.03,123.21,122.73,122.87,21036.0,123.03,123.21,122.73,122.87,21036.0
2020-04-16 13:30:00,122.91,123.32,122.84,123.17,12168.0,122.91,123.32,122.84,123.17,12168.0
2020-04-16 13:40:00,123.17,123.42,123.09,123.25,10290.0,123.17,123.42,123.09,123.25,10290.0
2020-04-16 13:50:00,123.2,123.32,122.76,123.09,12208.0,123.2,123.32,122.76,123.09,12208.0
2020-04-16 14:00:00,123.11,123.11,122.52,122.89,23200.0,123.11,123.11,122.52,122.89,23200.0
2020-04-16 14:10:00,122.82,123.34,122.7,123.17,23156.0,122.82,123.34,122.7,123.17,23156.0
2020-04-16 14:20:00,123.05,123.11,122.58,122.84,18052.0,123.05,123.11,122.58,122.84,18052.0
2020-04-16 14:30:00,122.89,123.73,122.89,123.65,8380.0,122.89,123.73,122.89,123.65,8380.0
2020-04-16 14:40:00,123.64,123.87,123.5,123.74,10506.0,123.64,123.87,123.5,123.74,10506.0
2020-04-16 14:50:00,123.69,123.93,123.59,123.86,9503.0,123.69,123.93,123.59,123.86,9503.0
2020-04-16 15:00:00,123.86,123.92,123.66,123.8,10779.0,123.86,123.92,123.66,123.8,10779.0
2020-04-16 15:10:00,123.83,124.05,123.71,123.92,14695.0,123.83,124.05,123.71,123.92,14695.0
2020-04-16 15:20:00,123.96,124.28,123.84,124.28,16558.0,123.96,124.28,123.84,124.28,16558.0
2020-04-16 15:30:00,124.32,124.55,124.28,124.35,19133.0,124.32,124.55,124.28,124.35,19133.0
2020-04-16 15:40:00,124.39,124.71,124.18,124.7,17413.0,124.39,124.71,124.18,124.7,17413.0
2020-04-16 15:50:00,124.72,124.95,124.4,124.46,74945.0,124.72,124.95,124.4,124.46,74945.0
2020-04-17 09:30:00,128.07,129.73,127.72,128.8,77099.0,128.07,129.73,127.72,128.8,77099.0
2020-04-17 09:40:00,128.87,129.73,128.39,129.5,19017.0,128.87,129.73,128.39,129.5,19017.0
2020-04-17 09:50:00,129.5,130.71,129.3,130.47,55228.0,129.5,130.71,129.3,130.47,55228.0
2020-04-17 10:00:00,130.4,131.2,130.4,130.85,35023.0,130.4,131.2,130.4,130.85,35023.0
2020-04-17 10:10:00,130.97,131.18,130.02,130.05,53405.0,130.97,131.18,130.02,130.05,53405.0
2020-04-17 10:20:00,130.03,130.74,130.02,130.61,19021.0,130.03,130.74,130.02,130.61,19021.0
2020-04-17 10:30:00,130.63,130.63,130.02,130.27,17175.0,130.63,130.63,130.02,130.27,17175.0
2020-04-17 10:40:00,130.46,130.82,130.01,130.06,21851.0,130.46,130.82,130.01,130.06,21851.0
2020-04-17 10:50:00,130.16,130.81,130.16,130.64,20865.0,130.16,130.81,130.16,130.64,20865.0
2020-04-17 11:00:00,130.52,131.17,130.44,131.13,42810.0,130.52,131.17,130.44,131.13,42810.0
2020-04-17 11:10:00,130.98,131.0,130.29,130.57,15402.0,130.98,131.0,130.29,130.57,15402.0
2020-04-17 11:20:00,130.57,130.63,130.19,130.3,14172.0,130.57,130.63,130.19,130.3,14172.0
2020-04-17 11:30:00,130.3,130.78,130.13,130.53,11879.0,130.3,130.78,130.13,130.53,11879.0
2020-04-17 11:40:00,130.53,130.61,129.95,129.95,17465.0,130.53,130.61,129.95,129.95,17465.0
2020-04-17 11:50:00,129.86,130.11,129.57,129.74,11817.0,129.86,130.11,129.57,129.74,11817.0
2020-04-17 12:00:00,129.76,129.86,129.5,129.55,19889.0,129.76,129.86,129.5,129.55,19889.0
2020-04-17 12:10:00,129.54,130.05,129.35,129.87,20267.0,129.54,130.05,129.35,129.87,20267.0
2020-04-17 12:20:00,129.87,129.87,129.49,129.66,7779.0,129.87,129.87,129.49,129.66,7779.0
2020-04-17 12:30:00,129.64,130.16,129.58,129.99,10748.0,129.64,130.16,129.58,129.99,10748.0
2020-04-17 12:40:00,130.0,130.35,129.95,130.34,12353.0,130.0,130.35,129.95,130.34,12353.0
2020-04-17 12:50:00,130.28,130.31,129.96,130.19,11754.0,130.28,130.31,129.96,130.19,11754.0
2020-04-17 13:00:00,130.19,130.38,129.91,130.36,11060.0,130.19,130.38,129.91,130.36,11060.0
2020-04-17 13:10:00,130.28,130.69,130.22,130.67,21822.0,130.28,130.69,130.22,130.67,21822.0
2020-04-17 13:20:00,130.64,130.64,130.14,130.3,16537.0,130.64,130.64,130.14,130.3,16537.0
2020-04-17 13:30:00,130.28,130.73,130.23,130.67,8855.0,130.28,130.73,130.23,130.67,8855.0
2020-04-17 13:40:00,130.6,130.64,130.19,130.25,14251.0,130.6,130.64,130.19,130.25,14251.0
2020-04-17 13:50:00,130.26,130.71,130.23,130.71,14139.0,130.26,130.71,130.23,130.71,14139.0
2020-04-17 14:00:00,130.64,130.64,130.22,130.22,11617.0,130.64,130.64,130.22,130.22,11617.0
2020-04-17 14:10:00,130.19,130.32,129.99,130.14,31011.0,130.19,130.32,129.99,130.14,31011.0
2020-04-17 14:20:00,130.12,130.26,130.05,130.21,19098.0,130.12,130.26,130.05,130.21,19098.0
2020-04-17 14:30:00,130.19,130.34,129.61,129.75,43908.0,130.19,130.34,129.61,129.75,43908.0
2020-04-17 14:40:00,129.69,129.73,129.58,129.61,27401.0,129.69,129.73,129.58,129.61,27401.0
2020-04-17 14:50:00,129.58,130.06,129.5,129.73,8883.0,129.58,130.06,129.5,129.73,8883.0
2020-04-17 15:00:00,129.71,129.88,129.51,129.64,11118.0,129.71,129.88,129.51,129.64,11118.0
2020-04-17 15:10:00,129.63,129.93,129.61,129.85,10316.0,129.63,129.93,129.61,129.85,10316.0
2020-04-17 15:20:00,129.89,130.54,129.82,130.54,34762.0,129.89,130.54,129.82,130.54,34762.0
2020-04-17 15:30:00,130.6,130.77,130.34,130.61,21377.0,130.6,130.77,130.34,130.61,21377.0
2020-04-17 15:40:00,130.55,131.16,130.52,131.11,127493.0,130.55,131.16,130.52,131.11,127493.0
2020-04-17 15:50:00,131.12,131.76,131.11,131.53,83998.0,131.12,131.76,131.11,131.53,83998.0
2020-04-20 09:30:00,128.72,129.66,127.59,127.63,66889.0,128.72,129.66,127.59,127.63,66889.0
2020-04-20 09:40:00,127.7,129.38,127.52,129.1,29235.0,127.7,129.38,127.52,129.1,29235.0
2020-04-20 09:50:00,129.16,129.43,128.26,128.72,12581.0,129.16,129.43,128.26,128.72,12581.0
2020-04-20 10:00:00,128.8,129.73,128.26,129.29,21257.0,128.8,129.73,128.26,129.29,21257.0
2020-04-20 10:10:00,129.29,129.75,128.96,129.65,10296.0,129.29,129.75,128.96,129.65,10296.0
2020-04-20 10:20:00,129.69,129.99,129.15,129.54,10866.0,129.69,129.99,129.15,129.54,10866.0
2020-04-20 10:30:00,129.63,129.88,129.54,129.61,15313.0,129.63,129.88,129.54,129.61,15313.0
2020-04-20 10:40:00,129.69,130.49,129.51,130.43,30570.0,129.69,130.49,129.51,130.43,30570.0
2020-04-20 10:50:00,130.35,131.25,130.35,131.24,16278.0,130.35,131.25,130.35,131.24,16278.0
2020-04-20 11:00:00,131.22,131.22,130.66,130.79,13226.0,131.22,131.22,130.66,130.79,13226.0
2020-04-20 11:10:00,130.65,130.79,130.21,130.52,5511.0,130.65,130.79,130.21,130.52,5511.0
2020-04-20 11:20:00,130.69,131.12,130.65,130.89,5012.0,130.69,131.12,130.65,130.89,5012.0
2020-04-20 11:30:00,130.82,131.13,130.52,130.98,11674.0,130.82,131.13,130.52,130.98,11674.0
2020-04-20 11:40:00,130.99,131.18,130.69,131.04,6422.0,130.99,131.18,130.69,131.04,6422.0
2020-04-20 11:50:00,130.96,131.11,130.79,130.81,5709.0,130.96,131.11,130.79,130.81,5709.0
2020-04-20 12:00:00,130.87,130.87,130.4,130.66,7134.0,130.87,130.87,130.4,130.66,7134.0
2020-04-20 12:10:00,130.72,130.74,130.11,130.12,10799.0,130.72,130.74,130.11,130.12,10799.0
2020-04-20 12:20:00,130.13,130.63,130.07,130.49,15425.0,130.13,130.63,130.07,130.49,15425.0
2020-04-20 12:30:00,130.51,130.72,130.45,130.59,6343.0,130.51,130.72,130.45,130.59,6343.0
2020-04-20 12:40:00,130.67,130.7,130.36,130.7,6856.0,130.67,130.7,130.36,130.7,6856.0
2020-04-20 12:50:00,130.77,130.77,130.27,130.47,10686.0,130.77,130.77,130.27,130.47,10686.0
2020-04-20 13:00:00,130.37,130.37,129.71,129.75,5204.0,130.37,130.37,129.71,129.75,5204.0
2020-04-20 13:10:00,129.72,129.85,129.57,129.79,5899.0,129.72,129.85,129.57,129.79,5899.0
2020-04-20 13:20:00,129.72,129.78,129.33,129.67,5831.0,129.72,129.78,129.33,129.67,5831.0
2020-04-20 13:30:00,129.74,129.74,129.36,129.59,7545.0,129.74,129.74,129.36,129.59,7545.0
2020-04-20 13:40:00,129.68,129.87,129.44,129.58,16341.0,129.68,129.87,129.44,129.58,16341.0
2020-04-20 13:50:00,129.61,129.8,129.41,129.58,19704.0,129.61,129.8,129.41,129.58,19704.0
2020-04-20 14:00:00,129.5,129.77,129.09,129.49,20030.0,129.5,129.77,129.09,129.49,20030.0
2020-04-20 14:10:00,129.46,129.61,129.02,129.1,6804.0,129.46,129.61,129.02,129.1,6804.0
2020-04-20 14:20:00,128.92,128.93,128.28,128.28,6261.0,128.92,128.93,128.28,128.28,6261.0
2020-04-20 14:30:00,128.34,128.93,128.22,128.79,15169.0,128.34,128.93,128.22,128.79,15169.0
2020-04-20 14:40:00,128.81,129.03,128.56,128.92,7181.0,128.81,129.03,128.56,128.92,7181.0
2020-04-20 14:50:00,129.0,129.0,127.92,127.92,9158.0,129.0,129.0,127.92,127.92,9158.0
2020-04-20 15:00:00,128.07,128.43,127.68,127.93,14247.0,128.07,128.43,127.68,127.93,14247.0
2020-04-20 15:10:00,127.98,128.17,127.7,127.7,8968.0,127.98,128.17,127.7,127.7,8968.0
2020-04-20 15:20:00,127.68,128.1,127.56,128.09,14437.0,127.68,128.1,127.56,128.09,14437.0
2020-04-20 15:30:00,128.03,128.08,127.74,127.74,21501.0,128.03,128.08,127.74,127.74,21501.0
2020-04-20 15:40:00,127.87,128.02,127.55,127.97,26423.0,127.87,128.02,127.55,127.97,26423.0
2020-04-20 15:50:00,128.03,128.03,127.41,127.51,77949.0,128.03,128.03,127.41,127.51,77949.0
2020-04-21 09:30:00,124.26,124.81,122.72,123.73,60226.0,124.26,124.81,122.72,123.73,60226.0
2020-04-21 09:40:00,123.72,124.98,123.49,124.84,6258.0,123.72,124.98,123.49,124.84,6258.0
2020-04-21 09:50:00,124.77,125.51,124.56,125.34,7037.0,124.77,125.51,124.56,125.34,7037.0
2020-04-21 10:00:00,125.35,125.68,124.77,124.8,13388.0,125.35,125.68,124.77,124.8,13388.0
2020-04-21 10:10:00,124.98,125.15,124.1,124.24,15486.0,124.98,125.15,124.1,124.24,15486.0
2020-04-21 10:20:00,124.39,125.21,124.18,124.63,11821.0,124.39,125.21,124.18,124.63,11821.0
2020-04-21 10:30:00,124.73,124.9,123.91,124.02,8478.0,124.73,124.9,123.91,124.02,8478.0
2020-04-21 10:40:00,123.86,124.18,123.74,123.93,7800.0,123.86,124.18,123.74,123.93,7800.0
2020-04-21 10:50:00,123.79,123.95,123.28,123.36,17309.0,123.79,123.95,123.28,123.36,17309.0
2020-04-21 11:00:00,123.21,123.75,123.21,123.35,9607.0,123.21,123.75,123.21,123.35,9607.0
2020-04-21 11:10:00,123.15,123.38,122.84,123.37,9882.0,123.15,123.38,122.84,123.37,9882.0
2020-04-21 11:20:00,123.39,123.83,122.47,122.47,14566.0,123.39,123.83,122.47,122.47,14566.0
2020-04-21 11:30:00,122.58,123.16,121.89,122.15,26692.0,122.58,123.16,121.89,122.15,26692.0
2020-04-21 11:40:00,122.09,122.2,121.76,121.89,18376.0,122.09,122.2,121.76,121.89,18376.0
2020-04-21 11:50:00,121.87,122.51,121.79,122.37,20885.0,121.87,122.51,121.79,122.37,20885.0
2020-04-21 12:00:00,122.43,122.48,121.95,122.03,22297.0,122.43,122.48,121.95,122.03,22297.0
2020-04-21 12:10:00,122.07,122.14,121.82,121.99,19522.0,122.07,122.14,121.82,121.99,19522.0
2020-04-21 12:20:00,122.03,122.33,121.97,122.25,9034.0,122.03,122.33,121.97,122.25,9034.0
2020-04-21 12:30:00,122.3,122.3,121.63,121.84,10712.0,122.3,122.3,121.63,121.84,10712.0
2020-04-21 12:40:00,121.86,121.95,121.35,121.78,8763.0,121.86,121.95,121.35,121.78,8763.0
2020-04-21 12:50:00,121.82,122.21,121.8,122.19,7490.0,121.82,122.21,121.8,122.19,7490.0
2020-04-21 13:00:00,122.23,122.43,122.18,122.33,11975.0,122.23,122.43,122.18,122.33,11975.0
2020-04-21 13:10:00,122.4,122.64,122.04,122.34,14233.0,122.4,122.64,122.04,122.34,14233.0
2020-04-21 13:20:00,122.34,122.91,122.31,122.91,13089.0,122.34,122.91,122.31,122.91,13089.0
2020-04-21 13:30:00,122.87,123.0,122.51,122.95,11485.0,122.87,123.0,122.51,122.95,11485.0
2020-04-21 13:40:00,122.95,122.99,122.07,122.23,11551.0,122.95,122.99,122.07,122.23,11551.0
2020-04-21 13:50:00,122.24,122.65,122.24,122.6,11204.0,122.24,122.65,122.24,122.6,11204.0
2020-04-21 14:00:00,122.62,122.62,121.89,122.52,9277.0,122.62,122.62,121.89,122.52,9277.0
2020-04-21 14:10:00,122.44,122.69,122.44,122.52,11105.0,122.44,122.69,122.44,122.52,11105.0
2020-04-21 14:20:00,122.48,122.99,122.45,122.7,50258.0,122.48,122.99,122.45,122.7,50258.0
2020-04-21 14:30:00,122.72,122.89,122.26,122.44,13231.0,122.72,122.89,122.26,122.44,13231.0
2020-04-21 14:40:00,122.41,122.48,122.14,122.16,9943.0,122.41,122.48,122.14,122.16,9943.0
2020-04-21 14:50:00,122.12,122.48,122.01,122.2,12332.0,122.12,122.48,122.01,122.2,12332.0
2020-04-21 15:00:00,122.29,122.53,121.9,122.01,8531.0,122.29,122.53,121.9,122.01,8531.0
2020-04-21 15:10:00,122.07,122.35,121.94,122.25,22435.0,122.07,122.35,121.94,122.25,22435.0
2020-04-21 15:20:00,122.25,122.45,122.01,122.24,21335.0,122.25,122.45,122.01,122.24,21335.0
2020-04-21 15:30:00,122.27,122.91,122.21,122.5,32246.0,122.27,122.91,122.21,122.5,32246.0
2020-04-21 15:40:00,122.5,122.76,122.14,122.14,37249.0,122.5,122.76,122.14,122.14,37249.0
2020-04-21 15:50:00,122.08,122.46,121.76,121.91,85751.0,122.08,122.46,121.76,121.91,85751.0
2020-04-22 09:30:00,124.97,124.97,123.33,123.33,17186.0,124.97,124.97,123.33,123.33,17186.0
2020-04-22 09:40:00,123.43,123.69,122.69,122.82,14449.0,123.43,123.69,122.69,122.82,14449.0
2020-04-22 09:50:00,122.67,123.62,122.22,123.62,7426.0,122.67,123.62,122.22,123.62,7426.0
2020-04-22 10:00:00,123.43,123.96,122.98,123.28,11060.0,123.43,123.96,122.98,123.28,11060.0
2020-04-22 10:10:00,123.23,123.63,122.93,123.43,12216.0,123.23,123.63,122.93,123.43,12216.0
2020-04-22 10:20:00,123.48,124.23,123.33,123.99,12286.0,123.48,124.23,123.33,123.99,12286.0
2020-04-22 10:30:00,123.78,124.8,123.78,124.71,3603.0,123.78,124.8,123.78,124.71,3603.0
2020-04-22 10:40:00,124.9,125.24,124.29,124.34,4838.0,124.9,125.24,124.29,124.34,4838.0
2020-04-22 10:50:00,124.5,124.5,123.7,123.89,4902.0,124.5,124.5,123.7,123.89,4902.0
2020-04-22 11:00:00,124.09,124.84,124.09,124.63,4660.0,124.09,124.84,124.09,124.63,4660.0
2020-04-22 11:10:00,124.62,125.29,124.62,125.12,4768.0,124.62,125.29,124.62,125.12,4768.0
2020-04-22 11:20:00,125.08,125.15,124.77,124.85,3786.0,125.08,125.15,124.77,124.85,3786.0
2020-04-22 11:30:00,124.83,125.33,124.83,125.04,1990.0,124.83,125.33,124.83,125.04,1990.0
2020-04-22 11:40:00,125.14,125.54,125.14,125.54,2851.0,125.14,125.54,125.14,125.54,2851.0
2020-04-22 11:50:00,125.5,125.79,125.49,125.72,5612.0,125.5,125.79,125.49,125.72,5612.0
2020-04-22 12:00:00,125.73,126.03,125.73,125.77,9393.0,125.73,126.03,125.73,125.77,9393.0
2020-04-22 12:10:00,125.89,126.04,125.74,126.02,3674.0,125.89,126.04,125.74,126.02,3674.0
2020-04-22 12:20:00,126.1,126.1,125.73,125.93,9498.0,126.1,126.1,125.73,125.93,9498.0
2020-04-22 12:30:00,125.91,126.23,125.83,126.13,4335.0,125.91,126.23,125.83,126.13,4335.0
2020-04-22 12:40:00,126.18,126.23,125.92,126.03,5320.0,126.18,126.23,125.92,126.03,5320.0
2020-04-22 12:50:00,125.9,126.01,125.43,125.5,4880.0,125.9,126.01,125.43,125.5,4880.0
2020-04-22 13:00:00,125.51,125.79,125.51,125.7,4616.0,125.51,125.79,125.51,125.7,4616.0
2020-04-22 13:10:00,125.74,125.98,125.73,125.9,4535.0,125.74,125.98,125.73,125.9,4535.0
2020-04-22 13:20:00,125.91,126.14,125.84,126.09,5535.0,125.91,126.14,125.84,126.09,5535.0
2020-04-22 13:30:00,126.11,126.24,125.72,125.87,6776.0,126.11,126.24,125.72,125.87,6776.0
2020-04-22 13:40:00,125.91,126.18,125.87,126.0,11212.0,125.91,126.18,125.87,126.0,11212.0
2020-04-22 13:50:00,126.05,126.11,125.73,125.73,6497.0,126.05,126.11,125.73,125.73,6497.0
2020-04-22 14:00:00,125.79,126.02,125.61,125.76,6501.0,125.79,126.02,125.61,125.76,6501.0
2020-04-22 14:10:00,125.67,125.72,125.55,125.65,7616.0,125.67,125.72,125.55,125.65,7616.0
2020-04-22 14:20:00,125.59,125.7,125.28,125.4,11943.0,125.59,125.7,125.28,125.4,11943.0
2020-04-22 14:30:00,125.44,125.69,125.42,125.68,6973.0,125.44,125.69,125.42,125.68,6973.0
2020-04-22 14:40:00,125.63,126.05,125.41,126.05,70968.0,125.63,126.05,125.41,126.05,70968.0
2020-04-22 14:50:00,126.11,126.16,125.17,125.84,18756.0,126.11,126.16,125.17,125.84,18756.0
2020-04-22 15:00:00,125.81,126.23,125.67,126.2,9284.0,125.81,126.23,125.67,126.2,9284.0
2020-04-22 15:10:00,126.16,126.31,125.98,126.17,7371.0,126.16,126.31,125.98,126.17,7371.0
2020-04-22 15:20:00,126.16,126.45,126.1,126.34,7831.0,126.16,126.45,126.1,126.34,7831.0
2020-04-22 15:30:00,126.21,126.38,126.1,126.23,13681.0,126.21,126.38,126.1,126.23,13681.0
2020-04-22 15:40:00,126.26,126.47,126.1,126.4,13541.0,126.26,126.47,126.1,126.4,13541.0
2020-04-22 15:50:00,126.52,126.58,125.39,125.55,54701.0,126.52,126.58,125.39,125.55,54701.0
2020-04-23 09:30:00,126.77,129.2,126.01,128.76,19879.0,126.77,129.2,126.01,128.76,19879.0
2020-04-23 09:40:00,128.8,129.56,128.46,129.54,20003.0,128.8,129.56,128.46,129.54,20003.0
2020-04-23 09:50:00,129.5,130.13,129.31,130.13,15864.0,129.5,130.13,129.31,130.13,15864.0
2020-04-23 10:00:00,130.36,130.7,129.86,130.7,13387.0,130.36,130.7,129.86,130.7,13387.0
2020-04-23 10:10:00,130.52,131.26,130.27,131.04,14080.0,130.52,131.26,130.27,131.04,14080.0
2020-04-23 10:20:00,130.88,131.12,130.14,130.52,14034.0,130.88,131.12,130.14,130.52,14034.0
2020-04-23 10:30:00,130.6,130.97,130.47,130.94,10992.0,130.6,130.97,130.47,130.94,10992.0
2020-04-23 10:40:00,130.94,131.74,130.74,130.81,10608.0,130.94,131.74,130.74,130.81,10608.0
2020-04-23 10:50:00,130.84,130.84,130.47,130.52,6616.0,130.84,130.84,130.47,130.52,6616.0
2020-04-23 11:00:00,130.39,130.43,129.75,129.89,7302.0,130.39,130.43,129.75,129.89,7302.0
2020-04-23 11:10:00,129.83,130.0,129.69,129.78,7694.0,129.83,130.0,129.69,129.78,7694.0
2020-04-23 11:20:00,129.78,130.32,129.78,130.32,7611.0,129.78,130.32,129.78,130.32,7611.0
2020-04-23 11:30:00,130.28,130.28,129.28,129.32,9104.0,130.28,130.28,129.28,129.32,9104.0
2020-04-23 11:40:00,129.33,129.56,129.14,129.25,10108.0,129.33,129.56,129.14,129.25,10108.0
2020-04-23 11:50:00,129.27,129.38,129.12,129.33,8586.0,129.27,129.38,129.12,129.33,8586.0
2020-04-23 12:00:00,129.23,129.38,129.17,129.27,10929.0,129.23,129.38,129.17,129.27,10929.0
2020-04-23 12:10:00,129.33,129.95,129.33,129.76,8966.0,129.33,129.95,129.33,129.76,8966.0
2020-04-23 12:20:00,129.72,130.23,129.64,130.07,8220.0,129.72,130.23,129.64,130.07,8220.0
2020-04-23 12:30:00,130.06,130.23,129.86,130.05,4983.0,130.06,130.23,129.86,130.05,4983.0
2020-04-23 12:40:00,130.2,130.21,128.26,129.04,18153.0,130.2,130.21,128.26,129.04,18153.0
2020-04-23 12:50:00,129.04,129.47,128.4,129.19,19012.0,129.04,129.47,128.4,129.19,19012.0
2020-04-23 13:00:00,129.12,129.6,128.98,128.98,25808.0,129.12,129.6,128.98,128.98,25808.0
2020-04-23 13:10:00,128.99,129.43,128.98,129.05,7161.0,128.99,129.43,128.98,129.05,7161.0
2020-04-23 13:20:00,129.06,129.06,127.63,127.86,12464.0,129.06,129.06,127.63,127.86,12464.0
2020-04-23 13:30:00,127.87,128.6,127.87,128.28,7258.0,127.87,128.6,127.87,128.28,7258.0
2020-04-23 13:40:00,128.19,128.22,127.72,127.73,6296.0,128.19,128.22,127.72,127.73,6296.0
2020-04-23 13:50:00,127.66,128.08,127.6,128.0,6874.0,127.66,128.08,127.6,128.0,6874.0
2020-04-23 14:00:00,128.02,128.19,127.54,127.54,19830.0,128.02,128.19,127.54,127.54,19830.0
2020-04-23 14:10:00,127.51,128.16,127.51,128.0,7520.0,127.51,128.16,127.51,128.0,7520.0
2020-04-23 14:20:00,127.9,128.76,127.89,128.74,26640.0,127.9,128.76,127.89,128.74,26640.0
2020-04-23 14:30:00,128.7,128.8,128.06,128.06,13338.0,128.7,128.8,128.06,128.06,13338.0
2020-04-23 14:40:00,128.12,128.43,127.9,127.9,11232.0,128.12,128.43,127.9,127.9,11232.0
2020-04-23 14:50:00,127.94,128.64,127.88,128.52,14425.0,127.94,128.64,127.88,128.52,14425.0
2020-04-23 15:00:00,128.51,128.66,128.35,128.35,16538.0,128.51,128.66,128.35,128.35,16538.0
2020-04-23 15:10:00,128.32,128.32,127.7,127.92,13193.0,128.32,128.32,127.7,127.92,13193.0
2020-04-23 15:20:00,127.9,128.13,127.73,128.06,18657.0,127.9,128.13,127.73,128.06,18657.0
2020-04-23 15:30:00,128.06,128.13,127.69,128.03,18981.0,128.06,128.13,127.69,128.03,18981.0
2020-04-23 15:40:00,128.05,128.23,127.7,128.08,21226.0,128.05,128.23,127.7,128.08,21226.0
2020-04-23 15:50:00,128.2,128.21,127.54,127.66,67533.0,128.2,128.21,127.54,127.66,67533.0
2020-04-24 09:30:00,128.06,129.17,126.78,126.78,17803.0,128.06,129.17,126.78,126.78,17803.0
2020-04-24 09:40:00,126.73,127.69,126.38,126.38,6499.0,126.73,127.69,126.38,126.38,6499.0
2020-04-24 09:50:00,126.39,127.0,126.39,126.78,8870.0,126.39,127.0,126.39,126.78,8870.0
2020-04-24 10:00:00,126.78,127.15,126.65,126.79,16867.0,126.78,127.15,126.65,126.79,16867.0
2020-04-24 10:10:00,126.44,127.0,126.35,126.67,6815.0,126.44,127.0,126.35,126.67,6815.0
2020-04-24 10:20:00,126.91,127.0,126.49,126.6,5462.0,126.91,127.0,126.49,126.6,5462.0
2020-04-24 10:30:00,126.58,127.0,126.46,126.95,12768.0,126.58,127.0,126.46,126.95,12768.0
2020-04-24 10:40:00,126.85,127.34,126.78,127.31,35212.0,126.85,127.34,126.78,127.31,35212.0
2020-04-24 10:50:00,127.44,127.62,127.26,127.32,4060.0,127.44,127.62,127.26,127.32,4060.0
2020-04-24 11:00:00,127.37,127.82,127.31,127.52,7578.0,127.37,127.82,127.31,127.52,7578.0
2020-04-24 11:10:00,127.38,127.38,126.93,127.09,5897.0,127.38,127.38,126.93,127.09,5897.0
2020-04-24 11:20:00,127.14,127.9,127.04,127.87,11380.0,127.14,127.9,127.04,127.87,11380.0
2020-04-24 11:30:00,127.94,128.1,127.46,127.68,12300.0,127.94,128.1,127.46,127.68,12300.0
2020-04-24 11:40:00,127.87,127.88,127.44,127.76,9256.0,127.87,127.88,127.44,127.76,9256.0
2020-04-24 11:50:00,127.92,127.92,127.48,127.6,2800.0,127.92,127.92,127.48,127.6,2800.0
2020-04-24 12:00:00,127.5,128.06,127.5,127.98,4421.0,127.5,128.06,127.5,127.98,4421.0
2020-04-24 12:10:00,127.92,128.04,127.85,127.94,3862.0,127.92,128.04,127.85,127.94,3862.0
2020-04-24 12:20:00,127.85,128.09,127.76,128.04,8434.0,127.85,128.09,127.76,128.04,8434.0
2020-04-24 12:30:00,128.14,128.16,127.84,127.99,7100.0,128.14,128.16,127.84,127.99,7100.0
2020-04-24 12:40:00,128.02,128.19,128.02,128.16,6691.0,128.02,128.19,128.02,128.16,6691.0
2020-04-24 12:50:00,128.14,128.14,127.92,128.11,7026.0,128.14,128.14,127.92,128.11,7026.0
2020-04-24 13:00:00,128.11,128.3,128.07,128.21,4171.0,128.11,128.3,128.07,128.21,4171.0
2020-04-24 13:10:00,128.2,128.44,128.15,128.43,4237.0,128.2,128.44,128.15,128.43,4237.0
2020-04-24 13:20:00,128.39,128.61,128.29,128.53,7282.0,128.39,128.61,128.29,128.53,7282.0
2020-04-24 13:30:00,128.53,128.58,128.19,128.38,8074.0,128.53,128.58,128.19,128.38,8074.0
2020-04-24 13:40:00,128.41,128.83,128.36,128.63,9543.0,128.41,128.83,128.36,128.63,9543.0
2020-04-24 13:50:00,128.68,128.93,128.44,128.93,12145.0,128.68,128.93,128.44,128.93,12145.0
2020-04-24 14:00:00,129.01,129.2,128.84,129.2,14593.0,129.01,129.2,128.84,129.2,14593.0
2020-04-24 14:10:00,129.21,129.21,129.01,129.03,4407.0,129.21,129.21,129.01,129.03,4407.0
2020-04-24 14:20:00,129.03,129.04,128.35,128.38,10969.0,129.03,129.04,128.35,128.38,10969.0
2020-04-24 14:30:00,128.47,128.58,128.28,128.58,12505.0,128.47,128.58,128.28,128.58,12505.0
2020-04-24 14:40:00,128.68,128.81,128.67,128.74,6193.0,128.68,128.81,128.67,128.74,6193.0
2020-04-24 14:50:00,128.78,128.79,128.41,128.67,8084.0,128.78,128.79,128.41,128.67,8084.0
2020-04-24 15:00:00,128.67,128.67,128.33,128.59,6846.0,128.67,128.67,128.33,128.59,6846.0
2020-04-24 15:10:00,128.65,128.73,128.33,128.64,8669.0,128.65,128.73,128.33,128.64,8669.0
2020-04-24 15:20:00,128.68,128.91,128.52,128.88,13216.0,128.68,128.91,128.52,128.88,13216.0
2020-04-24 15:30:00,128.87,129.13,128.64,129.08,20151.0,128.87,129.13,128.64,129.08,20151.0
2020-04-24 15:40:00,129.02,129.63,129.02,129.33,31057.0,129.02,129.63,129.02,129.33,31057.0
2020-04-24 15:50:00,129.32,129.32,128.39,128.99,59446.0,129.32,129.32,128.39,128.99,59446.0
2020-04-27 09:30:00,130.0,132.49,130.0,132.14,26629.0,130.0,132.49,130.0,132.14,26629.0
2020-04-27 09:40:00,132.0,132.16,130.61,132.16,11042.0,132.0,132.16,130.61,132.16,11042.0
2020-04-27 09:50:00,131.87,132.19,131.32,131.94,24667.0,131.87,132.19,131.32,131.94,24667.0
2020-04-27 10:00:00,132.12,132.37,131.26,131.64,13926.0,132.12,132.37,131.26,131.64,13926.0
2020-04-27 10:10:00,131.68,132.03,131.38,131.93,34177.0,131.68,132.03,131.38,131.93,34177.0
2020-04-27 10:20:00,131.95,132.06,131.61,131.67,10408.0,131.95,132.06,131.61,131.67,10408.0
2020-04-27 10:30:00,131.75,132.09,131.75,131.97,8484.0,131.75,132.09,131.75,131.97,8484.0
2020-04-27 10:40:00,132.05,132.11,131.65,131.8,8240.0,132.05,132.11,131.65,131.8,8240.0
2020-04-27 10:50:00,131.87,131.99,131.42,131.43,6821.0,131.87,131.99,131.42,131.43,6821.0
2020-04-27 11:00:00,131.44,131.74,131.43,131.74,6476.0,131.44,131.74,131.43,131.74,6476.0
2020-04-27 11:10:00,131.63,131.9,131.63,131.66,12058.0,131.63,131.9,131.63,131.66,12058.0
2020-04-27 11:20:00,131.74,131.86,131.68,131.86,12636.0,131.74,131.86,131.68,131.86,12636.0
2020-04-27 11:30:00,131.82,131.92,131.38,131.42,11983.0,131.82,131.92,131.38,131.42,11983.0
2020-04-27 11:40:00,131.47,131.56,131.21,131.43,13941.0,131.47,131.56,131.21,131.43,13941.0
2020-04-27 11:50:00,131.43,131.58,131.21,131.54,12504.0,131.43,131.58,131.21,131.54,12504.0
2020-04-27 12:00:00,131.54,131.71,131.45,131.71,9320.0,131.54,131.71,131.45,131.71,9320.0
2020-04-27 12:10:00,131.69,132.09,131.69,131.99,7646.0,131.69,132.09,131.69,131.99,7646.0
2020-04-27 12:20:00,131.99,132.07,131.84,131.84,21358.0,131.99,132.07,131.84,131.84,21358.0
2020-04-27 12:30:00,131.88,132.27,131.88,132.13,14227.0,131.88,132.27,131.88,132.13,14227.0
2020-04-27 12:40:00,132.09,132.13,131.34,131.34,21131.0,132.09,132.13,131.34,131.34,21131.0
2020-04-27 12:50:00,131.34,131.35,130.9,130.93,28540.0,131.34,131.35,130.9,130.93,28540.0
2020-04-27 13:00:00,130.92,131.42,130.78,131.04,27256.0,130.92,131.42,130.78,131.04,27256.0
2020-04-27 13:10:00,131.08,131.08,130.73,130.87,20378.0,131.08,131.08,130.73,130.87,20378.0
2020-04-27 13:20:00,130.87,131.15,130.72,131.08,19333.0,130.87,131.15,130.72,131.08,19333.0
2020-04-27 13:30:00,131.1,131.14,130.78,130.93,14632.0,131.1,131.14,130.78,130.93,14632.0
2020-04-27 13:40:00,130.94,131.11,130.68,130.73,13199.0,130.94,131.11,130.68,130.73,13199.0
2020-04-27 13:50:00,130.73,131.01,130.6,130.81,19330.0,130.73,131.01,130.6,130.81,19330.0
2020-04-27 14:00:00,130.81,131.09,130.7,131.06,17871.0,130.81,131.09,130.7,131.06,17871.0
2020-04-27 14:10:00,131.06,131.08,130.22,130.25,26316.0,131.06,131.08,130.22,130.25,26316.0
2020-04-27 14:20:00,130.2,130.45,130.15,130.34,10809.0,130.2,130.45,130.15,130.34,10809.0
2020-04-27 14:30:00,130.34,130.35,130.01,130.16,29396.0,130.34,130.35,130.01,130.16,29396.0
2020-04-27 14:40:00,130.17,130.34,129.91,130.1,39281.0,130.17,130.34,129.91,130.1,39281.0
2020-04-27 14:50:00,130.07,130.33,129.9,130.27,37936.0,130.07,130.33,129.9,130.27,37936.0
2020-04-27 15:00:00,130.23,130.5,130.21,130.34,25849.0,130.23,130.5,130.21,130.34,25849.0
2020-04-27 15:10:00,130.32,130.75,130.29,130.73,43189.0,130.32,130.75,130.29,130.73,43189.0
2020-04-27 15:20:00,130.77,131.08,130.72,131.0,26208.0,130.77,131.08,130.72,131.0,26208.0
2020-04-27 15:30:00,131.0,131.14,130.88,131.0,33128.0,131.0,131.14,130.88,131.0,33128.0
2020-04-27 15:40:00,131.0,131.47,130.86,131.47,34439.0,131.0,131.47,130.86,131.47,34439.0
2020-04-27 15:50:00,131.52,132.28,131.31,131.55,122977.0,131.52,132.28,131.31,131.55,122977.0
2020-04-28 09:30:00,138.5,147.41,138.0,141.3,151009.0,138.5,147.41,138.0,141.3,151009.0
2020-04-28 09:40:00,141.18,142.47,139.52,139.52,78845.0,141.18,142.47,139.52,139.52,78845.0
2020-04-28 09:50:00,139.85,140.23,137.87,138.13,46060.0,139.85,140.23,137.87,138.13,46060.0
2020-04-28 10:00:00,138.13,138.9,136.46,137.58,36718.0,138.13,138.9,136.46,137.58,36718.0
2020-04-28 10:10:00,137.59,138.66,136.0,136.21,29208.0,137.59,138.66,136.0,136.21,29208.0
2020-04-28 10:20:00,136.37,136.74,134.56,134.73,48830.0,136.37,136.74,134.56,134.73,48830.0
2020-04-28 10:30:00,134.72,135.3,134.06,134.31,30125.0,134.72,135.3,134.06,134.31,30125.0
2020-04-28 10:40:00,134.39,134.56,132.59,133.03,28555.0,134.39,134.56,132.59,133.03,28555.0
2020-04-28 10:50:00,133.16,133.46,130.46,130.75,48572.0,133.16,133.46,130.46,130.75,48572.0
2020-04-28 11:00:00,130.64,133.98,130.51,133.75,52191.0,130.64,133.98,130.51,133.75,52191.0
2020-04-28 11:10:00,133.72,135.15,133.52,133.92,28687.0,133.72,135.15,133.52,133.92,28687.0
2020-04-28 11:20:00,134.25,134.66,133.0,134.59,23070.0,134.25,134.66,133.0,134.59,23070.0
2020-04-28 11:30:00,134.53,134.68,133.46,133.74,24233.0,134.53,134.68,133.46,133.74,24233.0
2020-04-28 11:40:00,133.55,134.79,133.42,134.38,31560.0,133.55,134.79,133.42,134.38,31560.0
2020-04-28 11:50:00,134.25,134.26,132.86,133.15,29783.0,134.25,134.26,132.86,133.15,29783.0
2020-04-28 12:00:00,133.31,134.12,132.94,133.5,16138.0,133.31,134.12,132.94,133.5,16138.0
2020-04-28 12:10:00,133.59,133.75,133.18,133.3,31365.0,133.59,133.75,133.18,133.3,31365.0
2020-04-28 12:20:00,133.37,133.56,132.91,133.39,22862.0,133.37,133.56,132.91,133.39,22862.0
2020-04-28 12:30:00,133.24,134.26,133.11,133.83,18036.0,133.24,134.26,133.11,133.83,18036.0
2020-04-28 12:40:00,133.88,134.06,133.44,133.7,9609.0,133.88,134.06,133.44,133.7,9609.0
2020-04-28 12:50:00,133.69,134.01,133.4,133.75,9484.0,133.69,134.01,133.4,133.75,9484.0
2020-04-28 13:00:00,133.75,134.02,133.57,133.99,15173.0,133.75,134.02,133.57,133.99,15173.0
2020-04-28 13:10:00,133.92,134.22,133.85,133.96,24952.0,133.92,134.22,133.85,133.96,24952.0
2020-04-28 13:20:00,134.01,134.6,134.01,134.5,9828.0,134.01,134.6,134.01,134.5,9828.0
2020-04-28 13:30:00,134.56,134.82,134.13,134.55,17110.0,134.56,134.82,134.13,134.55,17110.0
2020-04-28 13:40:00,134.54,135.91,134.54,135.89,40879.0,134.54,135.91,134.54,135.89,40879.0
2020-04-28 13:50:00,135.8,136.08,135.51,135.61,34598.0,135.8,136.08,135.51,135.61,34598.0
2020-04-28 14:00:00,135.65,137.33,135.26,137.33,52795.0,135.65,137.33,135.26,137.33,52795.0
2020-04-28 14:10:00,137.32,137.77,136.91,136.97,56117.0,137.32,137.77,136.91,136.97,56117.0
2020-04-28 14:20:00,137.16,137.58,136.86,136.99,36501.0,137.16,137.58,136.86,136.99,36501.0
2020-04-28 14:30:00,136.98,137.21,135.88,135.97,35510.0,136.98,137.21,135.88,135.97,35510.0
2020-04-28 14:40:00,136.06,137.16,136.01,136.92,40856.0,136.06,137.16,136.01,136.92,40856.0
2020-04-28 14:50:00,137.1,137.23,136.03,136.12,33131.0,137.1,137.23,136.03,136.12,33131.0
2020-04-28 15:00:00,136.24,136.37,135.46,135.52,20047.0,136.24,136.37,135.46,135.52,20047.0
2020-04-28 15:10:00,135.68,136.0,135.4,135.7,24221.0,135.68,136.0,135.4,135.7,24221.0
2020-04-28 15:20:00,135.63,136.16,135.07,135.71,28648.0,135.63,136.16,135.07,135.71,28648.0
2020-04-28 15:30:00,135.68,136.01,135.41,135.92,30497.0,135.68,136.01,135.41,135.92,30497.0
2020-04-28 15:40:00,135.97,137.0,135.94,135.96,95217.0,135.97,137.0,135.94,135.96,95217.0
2020-04-28 15:50:00,136.13,136.13,135.19,135.88,150536.0,136.13,136.13,135.19,135.88,150536.0
2020-04-29 09:30:00,139.72,141.92,138.17,140.31,34221.0,139.72,141.92,138.17,140.31,34221.0
2020-04-29 09:40:00,139.94,140.49,139.48,140.0,20900.0,139.94,140.49,139.48,140.0,20900.0
2020-04-29 09:50:00,139.84,140.06,139.38,139.49,8062.0,139.84,140.06,139.38,139.49,8062.0
2020-04-29 10:00:00,139.58,140.12,139.17,139.18,22343.0,139.58,140.12,139.17,139.18,22343.0
2020-04-29 10:10:00,139.1,139.37,138.45,139.01,8532.0,139.1,139.37,138.45,139.01,8532.0
2020-04-29 10:20:00,138.72,139.12,138.32,138.75,14378.0,138.72,139.12,138.32,138.75,14378.0
2020-04-29 10:30:00,138.85,139.68,138.39,139.68,14768.0,138.85,139.68,138.39,139.68,14768.0
2020-04-29 10:40:00,139.61,140.28,139.4,140.07,15516.0,139.61,140.28,139.4,140.07,15516.0
2020-04-29 10:50:00,140.08,140.96,140.0,140.3,20180.0,140.08,140.96,140.0,140.3,20180.0
2020-04-29 11:00:00,140.22,140.9,140.22,140.51,20837.0,140.22,140.9,140.22,140.51,20837.0
2020-04-29 11:10:00,140.45,141.28,140.45,141.18,19796.0,140.45,141.28,140.45,141.18,19796.0
2020-04-29 11:20:00,141.19,141.75,141.16,141.69,18914.0,141.19,141.75,141.16,141.69,18914.0
2020-04-29 11:30:00,141.6,141.7,141.43,141.44,13652.0,141.6,141.7,141.43,141.44,13652.0
2020-04-29 11:40:00,141.41,141.44,140.88,141.03,17128.0,141.41,141.44,140.88,141.03,17128.0
2020-04-29 11:50:00,141.0,141.33,140.54,140.6,22517.0,141.0,141.33,140.54,140.6,22517.0
2020-04-29 12:00:00,140.54,140.58,139.98,140.08,38797.0,140.54,140.58,139.98,140.08,38797.0
2020-04-29 12:10:00,140.04,140.41,139.76,140.19,23222.0,140.04,140.41,139.76,140.19,23222.0
2020-04-29 12:20:00,140.31,140.9,140.17,140.82,11803.0,140.31,140.9,140.17,140.82,11803.0
2020-04-29 12:30:00,140.82,141.11,140.66,141.07,14426.0,140.82,141.11,140.66,141.07,14426.0
2020-04-29 12:40:00,140.94,141.64,140.93,141.31,18828.0,140.94,141.64,140.93,141.31,18828.0
2020-04-29 12:50:00,141.31,141.5,140.92,141.37,11145.0,141.31,141.5,140.92,141.37,11145.0
2020-04-29 13:00:00,141.34,141.83,141.15,141.26,28160.0,141.34,141.83,141.15,141.26,28160.0
2020-04-29 13:10:00,141.24,141.28,140.85,140.85,13029.0,141.24,141.28,140.85,140.85,13029.0
2020-04-29 13:20:00,141.01,141.04,140.67,140.93,7501.0,141.01,141.04,140.67,140.93,7501.0
2020-04-29 13:30:00,140.98,141.2,140.66,141.19,9854.0,140.98,141.2,140.66,141.19,9854.0
2020-04-29 13:40:00,141.22,141.43,140.94,141.04,14038.0,141.22,141.43,140.94,141.04,14038.0
2020-04-29 13:50:00,140.98,141.29,140.86,140.94,14502.0,140.98,141.29,140.86,140.94,14502.0
2020-04-29 14:00:00,140.94,141.42,140.18,140.63,18259.0,140.94,141.42,140.18,140.63,18259.0
2020-04-29 14:10:00,140.63,140.81,140.19,140.6,10151.0,140.63,140.81,140.19,140.6,10151.0
2020-04-29 14:20:00,140.59,140.96,140.56,140.64,17349.0,140.59,140.96,140.56,140.64,17349.0
2020-04-29 14:30:00,140.68,141.12,140.55,141.1,19587.0,140.68,141.12,140.55,141.1,19587.0
2020-04-29 14:40:00,141.09,141.32,140.89,140.99,26034.0,141.09,141.32,140.89,140.99,26034.0
2020-04-29 14:50:00,141.07,141.55,140.93,141.44,35316.0,141.07,141.55,140.93,141.44,35316.0
2020-04-29 15:00:00,141.4,141.9,141.19,141.81,47085.0,141.4,141.9,141.19,141.81,47085.0
2020-04-29 15:10:00,141.8,142.66,141.75,142.64,32415.0,141.8,142.66,141.75,142.64,32415.0
2020-04-29 15:20:00,142.69,143.01,142.62,142.84,31154.0,142.69,143.01,142.62,142.84,31154.0
2020-04-29 15:30:00,142.91,143.3,142.85,143.22,72099.0,142.91,143.3,142.85,143.22,72099.0
2020-04-29 15:40:00,143.21,143.37,143.06,143.37,55628.0,143.21,143.37,143.06,143.37,55628.0
2020-04-29 15:50:00,143.28,143.45,142.7,143.1,159964.0,143.28,143.45,142.7,143.1,159964.0
2020-04-30 09:30:00,141.39,142.89,140.17,141.85,50492.0,141.39,142.89,140.17,141.85,50492.0
2020-04-30 09:40:00,142.19,142.71,141.22,141.95,27167.0,142.19,142.71,141.22,141.95,27167.0
2020-04-30 09:50:00,141.99,142.83,141.98,142.65,15879.0,141.99,142.83,141.98,142.65,15879.0
2020-04-30 10:00:00,142.61,143.46,142.29,143.01,29644.0,142.61,143.46,142.29,143.01,29644.0
2020-04-30 10:10:00,142.8,143.33,142.55,143.04,28701.0,142.8,143.33,142.55,143.04,28701.0
2020-04-30 10:20:00,142.81,143.19,142.57,142.79,22319.0,142.81,143.19,142.57,142.79,22319.0
2020-04-30 10:30:00,142.94,143.1,142.61,142.73,27838.0,142.94,143.1,142.61,142.73,27838.0
2020-04-30 10:40:00,142.68,142.89,142.4,142.73,30587.0,142.68,142.89,142.4,142.73,30587.0
2020-04-30 10:50:00,142.73,142.8,142.28,142.37,18572.0,142.73,142.8,142.28,142.37,18572.0
2020-04-30 11:00:00,142.36,142.78,142.33,142.45,15485.0,142.36,142.78,142.33,142.45,15485.0
2020-04-30 11:10:00,142.57,142.68,142.35,142.48,21790.0,142.57,142.68,142.35,142.48,21790.0
2020-04-30 11:20:00,142.43,142.62,142.35,142.41,16825.0,142.43,142.62,142.35,142.41,16825.0
2020-04-30 11:30:00,142.47,142.75,142.33,142.49,17793.0,142.47,142.75,142.33,142.49,17793.0
2020-04-30 11:40:00,142.54,142.73,142.33,142.4,17667.0,142.54,142.73,142.33,142.4,17667.0
2020-04-30 11:50:00,142.48,142.58,142.33,142.4,22230.0,142.48,142.58,142.33,142.4,22230.0
2020-04-30 12:00:00,142.36,142.61,142.34,142.44,39984.0,142.36,142.61,142.34,142.44,39984.0
2020-04-30 12:10:00,142.39,142.66,142.33,142.44,21576.0,142.39,142.66,142.33,142.44,21576.0
2020-04-30 12:20:00,142.4,142.53,142.32,142.47,35589.0,142.4,142.53,142.32,142.47,35589.0
2020-04-30 12:30:00,142.45,142.65,142.3,142.49,36999.0,142.45,142.65,142.3,142.49,36999.0
2020-04-30 12:40:00,142.45,142.59,142.38,142.49,21098.0,142.45,142.59,142.38,142.49,21098.0
2020-04-30 12:50:00,142.51,142.64,142.38,142.5,28727.0,142.51,142.64,142.38,142.5,28727.0
2020-04-30 13:00:00,142.5,142.5,142.07,142.42,107942.0,142.5,142.5,142.07,142.42,107942.0
2020-04-30 13:10:00,142.39,142.73,142.08,142.55,31806.0,142.39,142.73,142.08,142.55,31806.0
2020-04-30 13:20:00,142.51,142.59,142.32,142.5,21868.0,142.51,142.59,142.32,142.5,21868.0
2020-04-30 13:30:00,142.51,142.53,142.26,142.4,52322.0,142.51,142.53,142.26,142.4,52322.0
2020-04-30 13:40:00,142.38,142.43,141.94,142.21,91205.0,142.38,142.43,141.94,142.21,91205.0
2020-04-30 13:50:00,142.2,142.32,141.89,142.25,36149.0,142.2,142.32,141.89,142.25,36149.0
2020-04-30 14:00:00,142.25,142.66,142.19,142.46,26064.0,142.25,142.66,142.19,142.46,26064.0
2020-04-30 14:10:00,142.46,142.46,142.16,142.22,56934.0,142.46,142.46,142.16,142.22,56934.0
2020-04-30 14:20:00,142.23,142.48,142.19,142.32,25608.0,142.23,142.48,142.19,142.32,25608.0
2020-04-30 14:30:00,142.34,142.46,141.92,142.25,35848.0,142.34,142.46,141.92,142.25,35848.0
2020-04-30 14:40:00,142.27,142.44,142.11,142.25,30848.0,142.27,142.44,142.11,142.25,30848.0
2020-04-30 14:50:00,142.25,142.49,142.19,142.42,22069.0,142.25,142.49,142.19,142.42,22069.0
2020-04-30 15:00:00,142.41,142.92,142.31,142.84,24171.0,142.41,142.92,142.31,142.84,24171.0
2020-04-30 15:10:00,142.84,143.39,142.75,143.26,15310.0,142.84,143.39,142.75,143.26,15310.0
2020-04-30 15:20:00,143.29,143.66,143.2,143.33,16466.0,143.29,143.66,143.2,143.33,16466.0
2020-04-30 15:30:00,143.32,143.43,142.72,142.81,16998.0,143.32,143.43,142.72,142.81,16998.0
2020-04-30 15:40:00,142.83,142.91,142.36,142.43,30307.0,142.83,142.91,142.36,142.43,30307.0
2020-04-30 15:50:00,142.4,143.1,142.38,142.58,86632.0,142.4,143.1,142.38,142.58,86632.0
2020-05-01 09:30:00,139.05,140.78,139.05,139.27,39589.0,139.05,140.78,139.05,139.27,39589.0
2020-05-01 09:40:00,138.96,139.45,138.45,138.69,29325.0,138.96,139.45,138.45,138.69,29325.0
2020-05-01 09:50:00,138.53,138.68,137.11,137.2,36813.0,138.53,138.68,137.11,137.2,36813.0
2020-05-01 10:00:00,137.27,137.72,136.78,136.8,28146.0,137.27,137.72,136.78,136.8,28146.0
2020-05-01 10:10:00,136.69,136.72,136.04,136.55,43610.0,136.69,136.72,136.04,136.55,43610.0
2020-05-01 10:20:00,136.59,137.15,136.24,137.08,16275.0,136.59,137.15,136.24,137.08,16275.0
2020-05-01 10:30:00,137.04,138.59,137.04,138.13,13440.0,137.04,138.59,137.04,138.13,13440.0
2020-05-01 10:40:00,138.18,138.9,138.06,138.65,17079.0,138.18,138.9,138.06,138.65,17079.0
2020-05-01 10:50:00,138.58,138.58,138.0,138.13,14938.0,138.58,138.58,138.0,138.13,14938.0
2020-05-01 11:00:00,138.12,138.14,137.67,137.98,21471.0,138.12,138.14,137.67,137.98,21471.0
2020-05-01 11:10:00,137.94,138.25,137.87,137.95,10458.0,137.94,138.25,137.87,137.95,10458.0
2020-05-01 11:20:00,137.92,138.38,137.8,137.87,11088.0,137.92,138.38,137.8,137.87,11088.0
2020-05-01 11:30:00,137.76,137.76,136.8,137.08,7980.0,137.76,137.76,136.8,137.08,7980.0
2020-05-01 11:40:00,136.97,137.27,136.38,136.55,7706.0,136.97,137.27,136.38,136.55,7706.0
2020-05-01 11:50:00,136.54,136.6,136.32,136.47,8062.0,136.54,136.6,136.32,136.47,8062.0
2020-05-01 12:00:00,136.46,136.58,136.21,136.46,11869.0,136.46,136.58,136.21,136.46,11869.0
2020-05-01 12:10:00,136.45,137.02,136.22,136.22,14239.0,136.45,137.02,136.22,136.22,14239.0
2020-05-01 12:20:00,136.3,136.85,136.23,136.72,16561.0,136.3,136.85,136.23,136.72,16561.0
2020-05-01 12:30:00,136.72,137.09,136.5,137.09,13761.0,136.72,137.09,136.5,137.09,13761.0
2020-05-01 12:40:00,137.1,137.16,136.58,136.67,13165.0,137.1,137.16,136.58,136.67,13165.0
2020-05-01 12:50:00,136.74,136.93,136.6,136.67,17959.0,136.74,136.93,136.6,136.67,17959.0
2020-05-01 13:00:00,136.66,136.75,136.44,136.52,15334.0,136.66,136.75,136.44,136.52,15334.0
2020-05-01 13:10:00,136.55,136.71,136.4,136.4,12397.0,136.55,136.71,136.4,136.4,12397.0
2020-05-01 13:20:00,136.42,136.6,136.27,136.57,10731.0,136.42,136.6,136.27,136.57,10731.0
2020-05-01 13:30:00,136.58,136.86,136.37,136.47,12037.0,136.58,136.86,136.37,136.47,12037.0
2020-05-01 13:40:00,136.5,136.77,136.4,136.61,12040.0,136.5,136.77,136.4,136.61,12040.0
2020-05-01 13:50:00,136.66,136.96,136.58,136.96,11392.0,136.66,136.96,136.58,136.96,11392.0
2020-05-01 14:00:00,136.81,136.97,136.73,136.85,15824.0,136.81,136.97,136.73,136.85,15824.0
2020-05-01 14:10:00,136.76,136.76,136.02,136.11,23094.0,136.76,136.76,136.02,136.11,23094.0
2020-05-01 14:20:00,136.14,136.24,135.95,136.01,17284.0,136.14,136.24,135.95,136.01,17284.0
2020-05-01 14:30:00,136.01,136.01,135.36,135.51,25127.0,136.01,136.01,135.36,135.51,25127.0
2020-05-01 14:40:00,135.51,135.62,135.38,135.57,21645.0,135.51,135.62,135.38,135.57,21645.0
2020-05-01 14:50:00,135.5,136.1,135.32,135.99,12704.0,135.5,136.1,135.32,135.99,12704.0
2020-05-01 15:00:00,136.03,136.24,135.89,136.13,13653.0,136.03,136.24,135.89,136.13,13653.0
2020-05-01 15:10:00,136.05,136.65,135.99,136.52,8110.0,136.05,136.65,135.99,136.52,8110.0
2020-05-01 15:20:00,136.51,136.77,136.44,136.52,12935.0,136.51,136.77,136.44,136.52,12935.0
2020-05-01 15:30:00,136.58,136.74,136.44,136.67,25002.0,136.58,136.74,136.44,136.67,25002.0
2020-05-01 15:40:00,136.72,137.19,136.56,137.19,35143.0,136.72,137.19,136.56,137.19,35143.0
2020-05-01 15:50:00,136.9,137.12,135.88,136.57,82738.0,136.9,137.12,135.88,136.57,82738.0
2020-05-04 09:30:00,135.1,135.77,132.37,133.38,33754.0,135.1,135.77,132.37,133.38,33754.0
2020-05-04 09:40:00,133.42,133.96,133.08,133.75,24444.0,133.42,133.96,133.08,133.75,24444.0
2020-05-04 09:50:00,133.65,134.6,133.65,133.95,16465.0,133.65,134.6,133.65,133.95,16465.0
2020-05-04 10:00:00,133.93,134.47,133.5,134.14,16215.0,133.93,134.47,133.5,134.14,16215.0
2020-05-04 10:10:00,134.26,134.89,134.13,134.61,11846.0,134.26,134.89,134.13,134.61,11846.0
2020-05-04 10:20:00,134.61,134.76,133.87,133.94,15927.0,134.61,134.76,133.87,133.94,15927.0
2020-05-04 10:30:00,133.93,134.0,133.08,133.09,18478.0,133.93,134.0,133.08,133.09,18478.0
2020-05-04 10:40:00,133.09,133.48,132.7,132.7,18396.0,133.09,133.48,132.7,132.7,18396.0
2020-05-04 10:50:00,132.75,132.76,132.36,132.47,20604.0,132.75,132.76,132.36,132.47,20604.0
2020-05-04 11:00:00,132.29,133.43,132.15,133.02,30682.0,132.29,133.43,132.15,133.02,30682.0
2020-05-04 11:10:00,133.03,133.26,132.83,133.22,12470.0,133.03,133.26,132.83,133.22,12470.0
2020-05-04 11:20:00,133.02,133.65,132.97,133.55,19370.0,133.02,133.65,132.97,133.55,19370.0
2020-05-04 11:30:00,133.42,133.88,133.42,133.52,15947.0,133.42,133.88,133.42,133.52,15947.0
2020-05-04 11:40:00,133.59,133.76,133.4,133.76,20669.0,133.59,133.76,133.4,133.76,20669.0
2020-05-04 11:50:00,133.77,133.85,133.13,133.19,14530.0,133.77,133.85,133.13,133.19,14530.0
2020-05-04 12:00:00,133.15,133.2,132.99,133.0,16379.0,133.15,133.2,132.99,133.0,16379.0
2020-05-04 12:10:00,133.1,133.11,132.43,132.87,41495.0,133.1,133.11,132.43,132.87,41495.0
2020-05-04 12:20:00,132.92,133.3,132.88,133.09,12607.0,132.92,133.3,132.88,133.09,12607.0
2020-05-04 12:30:00,133.13,133.25,132.33,132.49,11292.0,133.13,133.25,132.33,132.49,11292.0
2020-05-04 12:40:00,132.49,132.84,132.43,132.47,7545.0,132.49,132.84,132.43,132.47,7545.0
2020-05-04 12:50:00,132.51,132.63,132.36,132.63,15484.0,132.51,132.63,132.36,132.63,15484.0
2020-05-04 13:00:00,132.66,132.88,132.62,132.76,6600.0,132.66,132.88,132.62,132.76,6600.0
2020-05-04 13:10:00,132.75,132.75,132.2,132.24,8201.0,132.75,132.75,132.2,132.24,8201.0
2020-05-04 13:20:00,132.14,132.45,132.06,132.25,10339.0,132.14,132.45,132.06,132.25,10339.0
2020-05-04 13:30:00,132.24,132.29,131.78,131.91,10467.0,132.24,132.29,131.78,131.91,10467.0
2020-05-04 13:40:00,131.93,131.99,131.67,131.87,13970.0,131.93,131.99,131.67,131.87,13970.0
2020-05-04 13:50:00,131.87,132.15,131.87,132.1,11927.0,131.87,132.15,131.87,132.1,11927.0
2020-05-04 14:00:00,132.09,132.13,131.4,131.48,14001.0,132.09,132.13,131.4,131.48,14001.0
2020-05-04 14:10:00,131.57,132.03,131.55,132.03,15472.0,131.57,132.03,131.55,132.03,15472.0
2020-05-04 14:20:00,132.0,132.07,131.81,131.95,12808.0,132.0,132.07,131.81,131.95,12808.0
2020-05-04 14:30:00,131.99,132.26,131.83,131.84,11936.0,131.99,132.26,131.83,131.84,11936.0
2020-05-04 14:40:00,131.71,132.59,131.71,132.59,9836.0,131.71,132.59,131.71,132.59,9836.0
2020-05-04 14:50:00,132.64,133.11,132.5,133.11,13646.0,132.64,133.11,132.5,133.11,13646.0
2020-05-04 15:00:00,133.03,133.12,132.85,132.9,16443.0,133.03,133.12,132.85,132.9,16443.0
2020-05-04 15:10:00,132.89,133.23,132.89,133.12,11509.0,132.89,133.23,132.89,133.12,11509.0
2020-05-04 15:20:00,133.16,133.25,132.76,133.08,29296.0,133.16,133.25,132.76,133.08,29296.0
2020-05-04 15:30:00,133.09,133.36,133.09,133.21,21535.0,133.09,133.36,133.09,133.21,21535.0
2020-05-04 15:40:00,133.22,133.81,133.14,133.81,25512.0,133.22,133.81,133.14,133.81,25512.0
2020-05-04 15:50:00,133.8,134.3,133.28,134.1,96011.0,133.8,134.3,133.28,134.1,96011.0
2020-05-05 09:30:00,135.97,137.21,135.97,136.3,14852.0,135.97,137.21,135.97,136.3,14852.0
2020-05-05 09:40:00,136.5,136.5,135.57,136.11,3190.0,136.5,136.5,135.57,136.11,3190.0
2020-05-05 09:50:00,136.03,136.68,135.81,136.62,9143.0,136.03,136.68,135.81,136.62,9143.0
2020-05-05 10:00:00,136.46,137.1,136.42,136.95,9370.0,136.46,137.1,136.42,136.95,9370.0
2020-05-05 10:10:00,136.91,137.17,136.66,136.9,33181.0,136.91,137.17,136.66,136.9,33181.0
2020-05-05 10:20:00,136.92,136.94,135.91,135.94,6106.0,136.92,136.94,135.91,135.94,6106.0
2020-05-05 10:30:00,135.89,136.31,135.67,136.3,9307.0,135.89,136.31,135.67,136.3,9307.0
2020-05-05 10:40:00,136.31,136.36,135.95,136.16,20966.0,136.31,136.36,135.95,136.16,20966.0
2020-05-05 10:50:00,136.15,136.24,135.83,136.24,8335.0,136.15,136.24,135.83,136.24,8335.0
2020-05-05 11:00:00,136.35,136.57,136.01,136.45,5300.0,136.35,136.57,136.01,136.45,5300.0
2020-05-05 11:10:00,136.44,136.61,136.19,136.55,9442.0,136.44,136.61,136.19,136.55,9442.0
2020-05-05 11:20:00,136.54,137.02,136.54,136.96,5173.0,136.54,137.02,136.54,136.96,5173.0
2020-05-05 11:30:00,137.05,137.08,136.84,136.89,5482.0,137.05,137.08,136.84,136.89,5482.0
2020-05-05 11:40:00,136.89,137.13,136.88,136.88,45499.0,136.89,137.13,136.88,136.88,45499.0
2020-05-05 11:50:00,136.91,137.05,136.7,137.02,14492.0,136.91,137.05,136.7,137.02,14492.0
2020-05-05 12:00:00,136.99,137.1,136.88,136.97,22335.0,136.99,137.1,136.88,136.97,22335.0
2020-05-05 12:10:00,136.96,137.06,136.93,137.01,24418.0,136.96,137.06,136.93,137.01,24418.0
2020-05-05 12:20:00,137.03,137.05,136.81,136.87,14147.0,137.03,137.05,136.81,136.87,14147.0
2020-05-05 12:30:00,136.8,136.88,136.56,136.58,3682.0,136.8,136.88,136.56,136.58,3682.0
2020-05-05 12:40:00,136.5,136.65,136.11,136.56,11276.0,136.5,136.65,136.11,136.56,11276.0
2020-05-05 12:50:00,136.53,136.6,136.39,136.39,6403.0,136.53,136.6,136.39,136.39,6403.0
2020-05-05 13:00:00,136.47,136.77,136.47,136.59,8091.0,136.47,136.77,136.47,136.59,8091.0
2020-05-05 13:10:00,136.62,136.88,136.56,136.78,7251.0,136.62,136.88,136.56,136.78,7251.0
2020-05-05 13:20:00,136.8,137.04,136.69,136.95,11508.0,136.8,137.04,136.69,136.95,11508.0
2020-05-05 13:30:00,136.98,137.07,136.81,136.84,19957.0,136.98,137.07,136.81,136.84,19957.0
2020-05-05 13:40:00,136.84,136.84,136.61,136.71,7286.0,136.84,136.84,136.61,136.71,7286.0
2020-05-05 13:50:00,136.72,136.86,136.6,136.76,7025.0,136.72,136.86,136.6,136.76,7025.0
2020-05-05 14:00:00,136.76,136.99,136.63,136.78,8201.0,136.76,136.99,136.63,136.78,8201.0
2020-05-05 14:10:00,136.81,137.05,136.78,136.97,19027.0,136.81,137.05,136.78,136.97,19027.0
2020-05-05 14:20:00,136.96,136.96,136.82,136.84,7457.0,136.96,136.96,136.82,136.84,7457.0
2020-05-05 14:30:00,136.82,136.84,136.32,136.35,8094.0,136.82,136.84,136.32,136.35,8094.0
2020-05-05 14:40:00,136.3,136.32,136.02,136.27,7858.0,136.3,136.32,136.02,136.27,7858.0
2020-05-05 14:50:00,136.22,136.39,136.19,136.35,8898.0,136.22,136.39,136.19,136.35,8898.0
2020-05-05 15:00:00,136.35,136.48,136.34,136.38,6034.0,136.35,136.48,136.34,136.38,6034.0
2020-05-05 15:10:00,136.32,136.36,135.74,135.75,10230.0,136.32,136.36,135.74,135.75,10230.0
2020-05-05 15:20:00,135.79,135.9,135.45,135.61,15855.0,135.79,135.9,135.45,135.61,15855.0
2020-05-05 15:30:00,135.61,135.78,134.77,135.01,19851.0,135.61,135.78,134.77,135.01,19851.0
2020-05-05 15:40:00,134.92,135.29,134.84,135.29,15783.0,134.92,135.29,134.84,135.29,15783.0
2020-05-05 15:50:00,135.47,135.81,135.08,135.46,69940.0,135.47,135.81,135.08,135.46,69940.0
2020-05-06 09:30:00,135.99,137.03,135.48,135.48,10842.0,135.99,137.03,135.48,135.48,10842.0
2020-05-06 09:40:00,135.34,135.34,134.99,135.04,2809.0,135.34,135.34,134.99,135.04,2809.0
2020-05-06 09:50:00,135.03,135.17,134.04,134.22,5861.0,135.03,135.17,134.04,134.22,5861.0
2020-05-06 10:00:00,134.39,135.14,134.2,134.58,6004.0,134.39,135.14,134.2,134.58,6004.0
2020-05-06 10:10:00,134.53,134.88,134.06,134.87,4140.0,134.53,134.88,134.06,134.87,4140.0
2020-05-06 10:20:00,134.78,135.3,134.78,135.2,3905.0,134.78,135.3,134.78,135.2,3905.0
2020-05-06 10:30:00,135.31,135.72,135.17,135.31,6029.0,135.31,135.72,135.17,135.31,6029.0
2020-05-06 10:40:00,135.24,135.77,135.06,135.5,3953.0,135.24,135.77,135.06,135.5,3953.0
2020-05-06 10:50:00,135.52,135.64,135.29,135.42,5737.0,135.52,135.64,135.29,135.42,5737.0
2020-05-06 11:00:00,135.44,135.68,134.24,135.05,42681.0,135.44,135.68,134.24,135.05,42681.0
2020-05-06 11:10:00,135.14,135.23,134.48,134.63,7870.0,135.14,135.23,134.48,134.63,7870.0
2020-05-06 11:20:00,134.63,134.8,133.98,134.41,7126.0,134.63,134.8,133.98,134.41,7126.0
2020-05-06 11:30:00,134.36,135.02,134.35,135.02,4307.0,134.36,135.02,134.35,135.02,4307.0
2020-05-06 11:40:00,135.02,135.14,134.74,135.0,5319.0,135.02,135.14,134.74,135.0,5319.0
2020-05-06 11:50:00,134.74,135.1,134.74,135.02,6307.0,134.74,135.1,134.74,135.02,6307.0
2020-05-06 12:00:00,135.06,135.12,134.38,134.62,11827.0,135.06,135.12,134.38,134.62,11827.0
2020-05-06 12:10:00,134.65,135.09,134.52,135.09,10335.0,134.65,135.09,134.52,135.09,10335.0
2020-05-06 12:20:00,135.06,135.62,135.0,135.54,5930.0,135.06,135.62,135.0,135.54,5930.0
2020-05-06 12:30:00,135.55,135.88,135.52,135.76,18375.0,135.55,135.88,135.52,135.76,18375.0
2020-05-06 12:40:00,135.75,136.67,135.75,136.67,31355.0,135.75,136.67,135.75,136.67,31355.0
2020-05-06 12:50:00,136.75,137.11,136.48,136.66,41154.0,136.75,137.11,136.48,136.66,41154.0
2020-05-06 13:00:00,136.64,136.74,136.45,136.51,11559.0,136.64,136.74,136.45,136.51,11559.0
2020-05-06 13:10:00,136.67,136.79,136.47,136.79,8503.0,136.67,136.79,136.47,136.79,8503.0
2020-05-06 13:20:00,136.83,137.0,136.74,136.86,16179.0,136.83,137.0,136.74,136.86,16179.0
2020-05-06 13:30:00,136.85,136.92,136.74,136.9,5909.0,136.85,136.92,136.74,136.9,5909.0
2020-05-06 13:40:00,136.8,137.36,136.79,137.28,24384.0,136.8,137.36,136.79,137.28,24384.0
2020-05-06 13:50:00,137.28,137.33,136.83,136.84,13415.0,137.28,137.33,136.83,136.84,13415.0
2020-05-06 14:00:00,136.71,136.72,136.27,136.29,6260.0,136.71,136.72,136.27,136.29,6260.0
2020-05-06 14:10:00,136.19,136.2,135.75,135.98,6072.0,136.19,136.2,135.75,135.98,6072.0
2020-05-06 14:20:00,135.94,136.11,135.73,135.73,5996.0,135.94,136.11,135.73,135.73,5996.0
2020-05-06 14:30:00,135.66,135.97,135.5,135.89,7686.0,135.66,135.97,135.5,135.89,7686.0
2020-05-06 14:40:00,135.87,135.99,135.65,135.92,6628.0,135.87,135.99,135.65,135.92,6628.0
2020-05-06 14:50:00,135.88,136.01,135.65,135.65,7464.0,135.88,136.01,135.65,135.65,7464.0
2020-05-06 15:00:00,135.75,135.81,135.5,135.72,5503.0,135.75,135.81,135.5,135.72,5503.0
2020-05-06 15:10:00,135.67,135.79,135.44,135.56,7988.0,135.67,135.79,135.44,135.56,7988.0
2020-05-06 15:20:00,135.62,135.62,135.21,135.22,7129.0,135.62,135.62,135.21,135.22,7129.0
2020-05-06 15:30:00,135.22,135.22,134.64,134.64,14784.0,135.22,135.22,134.64,134.64,14784.0
2020-05-06 15:40:00,134.71,134.98,134.58,134.65,18850.0,134.71,134.98,134.58,134.65,18850.0
2020-05-06 15:50:00,134.35,134.67,133.86,133.99,81101.0,134.35,134.67,133.86,133.99,81101.0
2020-05-07 09:30:00,136.67,136.91,135.71,136.53,34483.0,136.67,136.91,135.71,136.53,34483.0
2020-05-07 09:40:00,136.53,136.82,136.25,136.42,22088.0,136.53,136.82,136.25,136.42,22088.0
2020-05-07 09:50:00,136.52,136.69,136.33,136.46,18257.0,136.52,136.69,136.33,136.46,18257.0
2020-05-07 10:00:00,136.47,136.82,136.36,136.63,18535.0,136.47,136.82,136.36,136.63,18535.0
2020-05-07 10:10:00,136.63,136.69,136.0,136.61,11868.0,136.63,136.69,136.0,136.61,11868.0
2020-05-07 10:20:00,136.6,136.68,136.41,136.54,12915.0,136.6,136.68,136.41,136.54,12915.0
2020-05-07 10:30:00,136.51,136.7,136.37,136.42,6195.0,136.51,136.7,136.37,136.42,6195.0
2020-05-07 10:40:00,136.41,136.96,136.4,136.42,8689.0,136.41,136.96,136.4,136.42,8689.0
2020-05-07 10:50:00,136.5,136.68,136.35,136.57,5024.0,136.5,136.68,136.35,136.57,5024.0
2020-05-07 11:00:00,136.57,136.93,136.44,136.8,18439.0,136.57,136.93,136.44,136.8,18439.0
2020-05-07 11:10:00,136.79,137.13,136.66,136.86,10134.0,136.79,137.13,136.66,136.86,10134.0
2020-05-07 11:20:00,136.78,137.0,136.7,136.96,6426.0,136.78,137.0,136.7,136.96,6426.0
2020-05-07 11:30:00,137.03,137.03,136.43,136.43,6581.0,137.03,137.03,136.43,136.43,6581.0
2020-05-07 11:40:00,136.44,137.0,136.44,136.84,7023.0,136.44,137.0,136.44,136.84,7023.0
2020-05-07 11:50:00,136.82,136.86,136.55,136.56,7551.0,136.82,136.86,136.55,136.56,7551.0
2020-05-07 12:00:00,136.61,136.82,136.55,136.77,8514.0,136.61,136.82,136.55,136.77,8514.0
2020-05-07 12:10:00,136.78,137.2,136.71,137.04,7123.0,136.78,137.2,136.71,137.04,7123.0
2020-05-07 12:20:00,137.11,137.3,137.03,137.13,10154.0,137.11,137.3,137.03,137.13,10154.0
2020-05-07 12:30:00,137.01,137.07,136.78,137.05,33389.0,137.01,137.07,136.78,137.05,33389.0
2020-05-07 12:40:00,137.05,137.21,136.89,137.0,7422.0,137.05,137.21,136.89,137.0,7422.0
2020-05-07 12:50:00,137.06,137.17,136.98,137.17,6471.0,137.06,137.17,136.98,137.17,6471.0
2020-05-07 13:00:00,137.25,137.47,137.14,137.34,5465.0,137.25,137.47,137.14,137.34,5465.0
2020-05-07 13:10:00,137.34,137.47,137.26,137.27,5746.0,137.34,137.47,137.26,137.27,5746.0
2020-05-07 13:20:00,137.3,137.41,137.19,137.22,5944.0,137.3,137.41,137.19,137.22,5944.0
2020-05-07 13:30:00,137.26,137.47,137.2,137.25,3869.0,137.26,137.47,137.2,137.25,3869.0
2020-05-07 13:40:00,137.22,137.4,137.08,137.3,4479.0,137.22,137.4,137.08,137.3,4479.0
2020-05-07 13:50:00,137.3,137.3,136.76,136.87,6414.0,137.3,137.3,136.76,136.87,6414.0
2020-05-07 14:00:00,136.71,136.77,136.54,136.66,9627.0,136.71,136.77,136.54,136.66,9627.0
2020-05-07 14:10:00,136.68,136.87,136.66,136.74,7316.0,136.68,136.87,136.66,136.74,7316.0
2020-05-07 14:20:00,136.7,136.74,136.52,136.56,10165.0,136.7,136.74,136.52,136.56,10165.0
2020-05-07 14:30:00,136.6,136.73,135.97,136.13,28191.0,136.6,136.73,135.97,136.13,28191.0
2020-05-07 14:40:00,136.12,136.14,135.58,135.99,31273.0,136.12,136.14,135.58,135.99,31273.0
2020-05-07 14:50:00,136.06,136.25,135.88,136.18,17798.0,136.06,136.25,135.88,136.18,17798.0
2020-05-07 15:00:00,136.18,136.42,135.89,136.3,13118.0,136.18,136.42,135.89,136.3,13118.0
2020-05-07 15:10:00,136.29,136.56,135.91,135.98,8765.0,136.29,136.56,135.91,135.98,8765.0
2020-05-07 15:20:00,136.01,136.04,135.85,135.95,16624.0,136.01,136.04,135.85,135.95,16624.0
2020-05-07 15:30:00,136.0,136.01,135.52,135.59,18426.0,136.0,136.01,135.52,135.59,18426.0
2020-05-07 15:40:00,135.52,135.85,135.38,135.44,38610.0,135.52,135.85,135.38,135.44,38610.0
2020-05-07 15:50:00,135.38,135.72,135.24,135.45,120919.0,135.38,135.72,135.24,135.45,120919.0
2020-05-08 09:30:00,138.06,138.4,136.92,137.15,13395.0,138.06,138.4,136.92,137.15,13395.0
2020-05-08 09:40:00,137.18,137.83,136.85,137.29,4149.0,137.18,137.83,136.85,137.29,4149.0
2020-05-08 09:50:00,137.13,137.97,136.97,137.97,6946.0,137.13,137.97,136.97,137.97,6946.0
2020-05-08 10:00:00,138.03,138.03,137.26,137.41,3912.0,138.03,138.03,137.26,137.41,3912.0
2020-05-08 10:10:00,137.41,137.66,137.31,137.66,64292.0,137.41,137.66,137.31,137.66,64292.0
2020-05-08 10:20:00,137.66,137.67,137.14,137.54,7276.0,137.66,137.67,137.14,137.54,7276.0
2020-05-08 10:30:00,137.47,137.61,137.32,137.49,7932.0,137.47,137.61,137.32,137.49,7932.0
2020-05-08 10:40:00,137.56,137.6,137.21,137.43,3722.0,137.56,137.6,137.21,137.43,3722.0
2020-05-08 10:50:00,137.49,137.58,137.16,137.53,5518.0,137.49,137.58,137.16,137.53,5518.0
2020-05-08 11:00:00,137.5,137.59,137.25,137.5,12581.0,137.5,137.59,137.25,137.5,12581.0
2020-05-08 11:10:00,137.5,137.63,137.44,137.63,3733.0,137.5,137.63,137.44,137.63,3733.0
2020-05-08 11:20:00,137.66,138.82,137.36,138.72,40451.0,137.66,138.82,137.36,138.72,40451.0
2020-05-08 11:30:00,138.72,138.98,138.6,138.86,8186.0,138.72,138.98,138.6,138.86,8186.0
2020-05-08 11:40:00,138.9,139.12,138.9,139.03,10014.0,138.9,139.12,138.9,139.03,10014.0
2020-05-08 11:50:00,139.0,139.33,138.88,139.15,5590.0,139.0,139.33,138.88,139.15,5590.0
2020-05-08 12:00:00,139.18,139.35,139.09,139.16,6339.0,139.18,139.35,139.09,139.16,6339.0
2020-05-08 12:10:00,139.09,139.12,138.88,138.98,3128.0,139.09,139.12,138.88,138.98,3128.0
2020-05-08 12:20:00,138.97,138.98,138.69,138.74,6131.0,138.97,138.98,138.69,138.74,6131.0
2020-05-08 12:30:00,138.79,138.88,138.73,138.84,1100.0,138.79,138.88,138.73,138.84,1100.0
2020-05-08 12:40:00,138.87,138.92,138.85,138.91,2424.0,138.87,138.92,138.85,138.91,2424.0
2020-05-08 12:50:00,138.88,138.94,138.84,138.88,1552.0,138.88,138.94,138.84,138.88,1552.0
2020-05-08 13:00:00,138.84,138.88,138.48,138.49,7501.0,138.84,138.88,138.48,138.49,7501.0
2020-05-08 13:10:00,138.44,138.5,138.28,138.31,2100.0,138.44,138.5,138.28,138.31,2100.0
2020-05-08 13:20:00,138.15,138.15,137.85,137.94,7294.0,138.15,138.15,137.85,137.94,7294.0
2020-05-08 13:30:00,137.99,138.0,137.78,137.78,2556.0,137.99,138.0,137.78,137.78,2556.0
2020-05-08 13:40:00,137.63,137.72,137.35,137.36,1563.0,137.63,137.72,137.35,137.36,1563.0
2020-05-08 13:50:00,137.38,137.58,137.35,137.54,1911.0,137.38,137.58,137.35,137.54,1911.0
2020-05-08 14:00:00,137.54,137.56,137.27,137.36,3134.0,137.54,137.56,137.27,137.36,3134.0
2020-05-08 14:10:00,137.35,137.63,137.35,137.4,4940.0,137.35,137.63,137.35,137.4,4940.0
2020-05-08 14:20:00,137.46,137.73,137.41,137.65,4506.0,137.46,137.73,137.41,137.65,4506.0
2020-05-08 14:30:00,137.63,137.63,137.45,137.45,5537.0,137.63,137.63,137.45,137.45,5537.0
2020-05-08 14:40:00,137.48,137.81,137.47,137.47,67087.0,137.48,137.81,137.47,137.47,67087.0
2020-05-08 14:50:00,137.41,137.71,137.38,137.52,7832.0,137.41,137.71,137.38,137.52,7832.0
2020-05-08 15:00:00,137.55,137.74,137.54,137.61,11678.0,137.55,137.74,137.54,137.61,11678.0
2020-05-08 15:10:00,137.64,137.64,137.39,137.52,4487.0,137.64,137.64,137.39,137.52,4487.0
2020-05-08 15:20:00,137.5,137.83,137.5,137.7,14766.0,137.5,137.83,137.5,137.7,14766.0
2020-05-08 15:30:00,137.72,137.95,137.66,137.76,15542.0,137.72,137.95,137.66,137.76,15542.0
2020-05-08 15:40:00,137.82,137.93,137.32,137.62,45947.0,137.82,137.93,137.32,137.62,45947.0
2020-05-08 15:50:00,137.57,137.74,137.37,137.62,33361.0,137.57,137.74,137.37,137.62,33361.0
2020-05-11 09:30:00,136.54,137.11,135.34,135.7,21420.0,136.54,137.11,135.34,135.7,21420.0
2020-05-11 09:40:00,135.99,136.56,135.94,136.01,13750.0,135.99,136.56,135.94,136.01,13750.0
2020-05-11 09:50:00,135.95,136.41,135.68,136.02,15855.0,135.95,136.41,135.68,136.02,15855.0
2020-05-11 10:00:00,136.03,136.4,135.84,136.3,13069.0,136.03,136.4,135.84,136.3,13069.0
2020-05-11 10:10:00,136.21,136.58,135.59,135.8,11772.0,136.21,136.58,135.59,135.8,11772.0
2020-05-11 10:20:00,135.77,136.2,135.62,136.15,7393.0,135.77,136.2,135.62,136.15,7393.0
2020-05-11 10:30:00,136.03,136.38,136.03,136.31,4649.0,136.03,136.38,136.03,136.31,4649.0
2020-05-11 10:40:00,136.26,136.7,136.21,136.54,29125.0,136.26,136.7,136.21,136.54,29125.0
2020-05-11 10:50:00,136.57,136.95,136.45,136.8,9615.0,136.57,136.95,136.45,136.8,9615.0
2020-05-11 11:00:00,136.84,137.04,136.56,136.63,9962.0,136.84,137.04,136.56,136.63,9962.0
2020-05-11 11:10:00,136.57,136.84,136.33,136.72,9917.0,136.57,136.84,136.33,136.72,9917.0
2020-05-11 11:20:00,136.7,136.71,136.44,136.5,10824.0,136.7,136.71,136.44,136.5,10824.0
2020-05-11 11:30:00,136.51,136.81,136.5,136.81,11534.0,136.51,136.81,136.5,136.81,11534.0
2020-05-11 11:40:00,136.8,136.8,136.45,136.45,5798.0,136.8,136.8,136.45,136.45,5798.0
2020-05-11 11:50:00,136.46,136.46,136.18,136.33,13679.0,136.46,136.46,136.18,136.33,13679.0
2020-05-11 12:00:00,136.38,136.67,136.27,136.63,7400.0,136.38,136.67,136.27,136.63,7400.0
2020-05-11 12:10:00,136.75,137.17,136.63,137.1,17051.0,136.75,137.17,136.63,137.1,17051.0
2020-05-11 12:20:00,137.27,137.61,137.27,137.56,11352.0,137.27,137.61,137.27,137.56,11352.0
2020-05-11 12:30:00,137.56,138.05,137.49,138.02,10990.0,137.56,138.05,137.49,138.02,10990.0
2020-05-11 12:40:00,137.93,138.0,137.75,137.82,3392.0,137.93,138.0,137.75,137.82,3392.0
2020-05-11 12:50:00,137.93,137.99,137.82,137.91,15441.0,137.93,137.99,137.82,137.91,15441.0
2020-05-11 13:00:00,137.94,138.15,137.87,138.1,12676.0,137.94,138.15,137.87,138.1,12676.0
2020-05-11 13:10:00,138.16,138.2,138.07,138.15,6427.0,138.16,138.2,138.07,138.15,6427.0
2020-05-11 13:20:00,138.2,138.28,137.85,137.85,16407.0,138.2,138.28,137.85,137.85,16407.0
2020-05-11 13:30:00,137.89,138.06,137.83,138.05,18513.0,137.89,138.06,137.83,138.05,18513.0
2020-05-11 13:40:00,138.06,138.33,138.06,138.21,8869.0,138.06,138.33,138.06,138.21,8869.0
2020-05-11 13:50:00,138.24,138.27,137.99,137.99,7665.0,138.24,138.27,137.99,137.99,7665.0
2020-05-11 14:00:00,138.05,138.14,137.83,137.98,3991.0,138.05,138.14,137.83,137.98,3991.0
2020-05-11 14:10:00,138.02,138.26,137.86,138.2,11105.0,138.02,138.26,137.86,138.2,11105.0
2020-05-11 14:20:00,138.26,138.5,138.02,138.14,21771.0,138.26,138.5,138.02,138.14,21771.0
2020-05-11 14:30:00,138.09,138.51,138.09,138.45,8444.0,138.09,138.51,138.09,138.45,8444.0
2020-05-11 14:40:00,138.43,138.7,138.38,138.64,8266.0,138.43,138.7,138.38,138.64,8266.0
2020-05-11 14:50:00,138.63,138.96,138.62,138.72,11232.0,138.63,138.96,138.62,138.72,11232.0
2020-05-11 15:00:00,138.76,139.0,138.69,138.83,17016.0,138.76,139.0,138.69,138.83,17016.0
2020-05-11 15:10:00,138.8,138.86,138.61,138.67,15391.0,138.8,138.86,138.61,138.67,15391.0
2020-05-11 15:20:00,138.68,138.71,138.54,138.64,11996.0,138.68,138.71,138.54,138.64,11996.0
2020-05-11 15:30:00,138.56,138.84,138.3,138.76,20975.0,138.56,138.84,138.3,138.76,20975.0
2020-05-11 15:40:00,138.82,139.05,138.63,138.78,32033.0,138.82,139.05,138.63,138.78,32033.0
2020-05-11 15:50:00,138.75,138.88,138.35,138.65,59740.0,138.75,138.88,138.35,138.65,59740.0
2020-05-12 09:30:00,138.72,139.4,137.17,137.69,34508.0,138.72,139.4,137.17,137.69,34508.0
2020-05-12 09:40:00,137.42,137.79,136.93,137.0,15595.0,137.42,137.79,136.93,137.0,15595.0
2020-05-12 09:50:00,136.92,137.7,136.61,137.57,10882.0,136.92,137.7,136.61,137.57,10882.0
2020-05-12 10:00:00,137.67,137.89,137.57,137.79,9649.0,137.67,137.89,137.57,137.79,9649.0
2020-05-12 10:10:00,137.93,138.41,137.78,138.17,12856.0,137.93,138.41,137.78,138.17,12856.0
2020-05-12 10:20:00,138.23,138.3,137.84,137.9,18598.0,138.23,138.3,137.84,137.9,18598.0
2020-05-12 10:30:00,137.93,138.3,137.8,138.3,25361.0,137.93,138.3,137.8,138.3,25361.0
2020-05-12 10:40:00,138.27,138.51,138.01,138.31,15448.0,138.27,138.51,138.01,138.31,15448.0
2020-05-12 10:50:00,138.28,138.67,138.25,138.47,14398.0,138.28,138.67,138.25,138.47,14398.0
2020-05-12 11:00:00,138.56,139.02,138.51,138.82,11510.0,138.56,139.02,138.51,138.82,11510.0
2020-05-12 11:10:00,138.88,138.99,138.71,138.72,11163.0,138.88,138.99,138.71,138.72,11163.0
2020-05-12 11:20:00,138.75,138.91,138.57,138.65,14691.0,138.75,138.91,138.57,138.65,14691.0
2020-05-12 11:30:00,138.65,138.84,138.46,138.55,6388.0,138.65,138.84,138.46,138.55,6388.0
2020-05-12 11:40:00,138.56,138.61,138.36,138.46,6294.0,138.56,138.61,138.36,138.46,6294.0
2020-05-12 11:50:00,138.45,138.88,138.36,138.88,11695.0,138.45,138.88,138.36,138.88,11695.0
2020-05-12 12:00:00,138.86,138.9,138.66,138.66,9590.0,138.86,138.9,138.66,138.66,9590.0
2020-05-12 12:10:00,138.68,138.68,138.39,138.63,5896.0,138.68,138.68,138.39,138.63,5896.0
2020-05-12 12:20:00,138.58,138.65,138.35,138.55,8994.0,138.58,138.65,138.35,138.55,8994.0
2020-05-12 12:30:00,138.5,138.96,138.49,138.96,4120.0,138.5,138.96,138.49,138.96,4120.0
2020-05-12 12:40:00,138.96,139.19,138.9,139.01,7686.0,138.96,139.19,138.9,139.01,7686.0
2020-05-12 12:50:00,138.93,139.2,138.93,139.12,4204.0,138.93,139.2,138.93,139.12,4204.0
2020-05-12 13:00:00,139.12,139.12,138.62,138.79,6502.0,139.12,139.12,138.62,138.79,6502.0
2020-05-12 13:10:00,138.79,138.79,138.41,138.59,15975.0,138.79,138.79,138.41,138.59,15975.0
2020-05-12 13:20:00,138.53,138.57,138.21,138.35,7296.0,138.53,138.57,138.21,138.35,7296.0
2020-05-12 13:30:00,138.42,138.42,138.2,138.25,6343.0,138.42,138.42,138.2,138.25,6343.0
2020-05-12 13:40:00,138.31,138.47,138.21,138.42,5117.0,138.31,138.47,138.21,138.42,5117.0
2020-05-12 13:50:00,138.42,138.9,138.42,138.9,3747.0,138.42,138.9,138.42,138.9,3747.0
2020-05-12 14:00:00,138.87,138.87,138.55,138.56,5559.0,138.87,138.87,138.55,138.56,5559.0
2020-05-12 14:10:00,138.51,138.51,137.91,137.97,5032.0,138.51,138.51,137.91,137.97,5032.0
2020-05-12 14:20:00,138.0,138.48,138.0,138.44,6930.0,138.0,138.48,138.0,138.44,6930.0
2020-05-12 14:30:00,138.4,138.63,138.26,138.5,4980.0,138.4,138.63,138.26,138.5,4980.0
2020-05-12 14:40:00,138.55,138.55,138.18,138.28,6212.0,138.55,138.55,138.18,138.28,6212.0
2020-05-12 14:50:00,138.24,138.58,138.17,138.5,24974.0,138.24,138.58,138.17,138.5,24974.0
2020-05-12 15:00:00,138.47,138.51,138.16,138.16,7661.0,138.47,138.51,138.16,138.16,7661.0
2020-05-12 15:10:00,138.01,138.12,137.44,137.44,9621.0,138.01,138.12,137.44,137.44,9621.0
2020-05-12 15:20:00,137.39,137.41,136.68,136.77,14425.0,137.39,137.41,136.68,136.77,14425.0
2020-05-12 15:30:00,136.75,136.89,136.32,136.44,15654.0,136.75,136.89,136.32,136.44,15654.0
2020-05-12 15:40:00,136.45,136.45,135.55,135.55,15183.0,136.45,136.45,135.55,135.55,15183.0
2020-05-12 15:50:00,135.5,135.5,134.7,134.79,47400.0,135.5,135.5,134.7,134.79,47400.0
2020-05-13 09:30:00,135.02,135.54,133.34,134.77,28735.0,135.02,135.54,133.34,134.77,28735.0
2020-05-13 09:40:00,135.09,136.5,134.76,136.28,6820.0,135.09,136.5,134.76,136.28,6820.0
2020-05-13 09:50:00,136.2,136.55,135.66,136.08,11632.0,136.2,136.55,135.66,136.08,11632.0
2020-05-13 10:00:00,136.15,136.41,135.82,135.84,32845.0,136.15,136.41,135.82,135.84,32845.0
2020-05-13 10:10:00,135.84,136.0,135.07,135.08,41879.0,135.84,136.0,135.07,135.08,41879.0
2020-05-13 10:20:00,135.1,135.78,134.94,135.62,33626.0,135.1,135.78,134.94,135.62,33626.0
2020-05-13 10:30:00,135.61,136.19,135.5,135.53,23668.0,135.61,136.19,135.5,135.53,23668.0
2020-05-13 10:40:00,135.55,135.68,135.16,135.25,25290.0,135.55,135.68,135.16,135.25,25290.0
2020-05-13 10:50:00,135.25,135.6,134.84,134.9,36135.0,135.25,135.6,134.84,134.9,36135.0
2020-05-13 11:00:00,135.01,135.21,134.74,135.02,21907.0,135.01,135.21,134.74,135.02,21907.0
2020-05-13 11:10:00,135.08,135.58,134.97,135.04,19028.0,135.08,135.58,134.97,135.04,19028.0
2020-05-13 11:20:00,134.99,134.99,133.71,134.24,17730.0,134.99,134.99,133.71,134.24,17730.0
2020-05-13 11:30:00,134.09,134.32,133.42,133.68,7294.0,134.09,134.32,133.42,133.68,7294.0
2020-05-13 11:40:00,133.72,133.79,133.08,133.28,8401.0,133.72,133.79,133.08,133.28,8401.0
2020-05-13 11:50:00,133.28,133.81,133.18,133.48,12751.0,133.28,133.81,133.18,133.48,12751.0
2020-05-13 12:00:00,133.4,133.73,132.96,132.96,17496.0,133.4,133.73,132.96,132.96,17496.0
2020-05-13 12:10:00,133.01,133.19,132.13,132.3,24687.0,133.01,133.19,132.13,132.3,24687.0
2020-05-13 12:20:00,132.32,133.32,132.32,133.31,24609.0,132.32,133.32,132.32,133.31,24609.0
2020-05-13 12:30:00,133.4,133.48,133.01,133.24,22594.0,133.4,133.48,133.01,133.24,22594.0
2020-05-13 12:40:00,133.28,133.42,132.84,133.37,15176.0,133.28,133.42,132.84,133.37,15176.0
2020-05-13 12:50:00,133.34,133.43,132.98,133.22,10851.0,133.34,133.43,132.98,133.22,10851.0
2020-05-13 13:00:00,133.21,133.27,132.46,132.65,12053.0,133.21,133.27,132.46,132.65,12053.0
2020-05-13 13:10:00,132.68,133.35,132.68,133.28,17812.0,132.68,133.35,132.68,133.28,17812.0
2020-05-13 13:20:00,133.28,133.28,132.7,132.84,25159.0,133.28,133.28,132.7,132.84,25159.0
2020-05-13 13:30:00,132.78,132.98,132.52,132.91,20507.0,132.78,132.98,132.52,132.91,20507.0
2020-05-13 13:40:00,132.99,133.03,132.55,132.83,17011.0,132.99,133.03,132.55,132.83,17011.0
2020-05-13 13:50:00,132.85,132.85,131.81,131.84,12956.0,132.85,132.85,131.81,131.84,12956.0
2020-05-13 14:00:00,131.85,132.27,131.66,132.22,14042.0,131.85,132.27,131.66,132.22,14042.0
2020-05-13 14:10:00,132.26,132.86,132.17,132.52,9532.0,132.26,132.86,132.17,132.52,9532.0
2020-05-13 14:20:00,132.53,132.7,132.11,132.11,11857.0,132.53,132.7,132.11,132.11,11857.0
2020-05-13 14:30:00,132.16,132.27,131.78,131.84,15508.0,132.16,132.27,131.78,131.84,15508.0
2020-05-13 14:40:00,131.87,132.2,131.85,132.0,16146.0,131.87,132.2,131.85,132.0,16146.0
2020-05-13 14:50:00,132.06,132.08,131.82,131.89,10127.0,132.06,132.08,131.82,131.89,10127.0
2020-05-13 15:00:00,132.0,132.81,131.9,132.23,10530.0,132.0,132.81,131.9,132.23,10530.0
2020-05-13 15:10:00,132.37,132.45,131.9,132.07,17229.0,132.37,132.45,131.9,132.07,17229.0
2020-05-13 15:20:00,132.03,132.07,131.55,131.99,23011.0,132.03,132.07,131.55,131.99,23011.0
2020-05-13 15:30:00,131.91,132.44,131.75,132.08,32810.0,131.91,132.44,131.75,132.08,32810.0
2020-05-13 15:40:00,132.13,132.42,131.42,132.03,53001.0,132.13,132.42,131.42,132.03,53001.0
2020-05-13 15:50:00,131.93,132.54,131.89,132.47,101323.0,131.93,132.54,131.89,132.47,101323.0
2020-05-14 09:30:00,130.59,131.4,130.03,131.16,21711.0,130.59,131.4,130.03,131.16,21711.0
2020-05-14 09:40:00,131.06,131.28,130.58,130.58,20412.0,131.06,131.28,130.58,130.58,20412.0
2020-05-14 09:50:00,130.42,130.73,129.3,129.47,11258.0,130.42,130.73,129.3,129.47,11258.0
2020-05-14 10:00:00,129.26,129.44,128.52,129.38,16105.0,129.26,129.44,128.52,129.38,16105.0
2020-05-14 10:10:00,129.34,129.62,129.0,129.28,6153.0,129.34,129.62,129.0,129.28,6153.0
2020-05-14 10:20:00,129.43,130.35,129.43,129.68,9348.0,129.43,130.35,129.43,129.68,9348.0
2020-05-14 10:30:00,129.87,130.98,129.79,130.97,18908.0,129.87,130.98,129.79,130.97,18908.0
2020-05-14 10:40:00,130.85,131.69,130.71,131.64,30529.0,130.85,131.69,130.71,131.64,30529.0
2020-05-14 10:50:00,131.68,132.24,131.45,131.99,25840.0,131.68,132.24,131.45,131.99,25840.0
2020-05-14 11:00:00,132.17,132.33,131.73,131.91,21559.0,132.17,132.33,131.73,131.91,21559.0
2020-05-14 11:10:00,131.96,132.34,131.8,132.06,18723.0,131.96,132.34,131.8,132.06,18723.0
2020-05-14 11:20:00,132.0,132.1,131.22,131.67,13738.0,132.0,132.1,131.22,131.67,13738.0
2020-05-14 11:30:00,131.68,132.26,131.25,131.25,7655.0,131.68,132.26,131.25,131.25,7655.0
2020-05-14 11:40:00,131.01,131.35,130.87,131.04,7740.0,131.01,131.35,130.87,131.04,7740.0
2020-05-14 11:50:00,131.09,131.97,131.02,131.36,4783.0,131.09,131.97,131.02,131.36,4783.0
2020-05-14 12:00:00,131.09,131.53,131.09,131.4,4645.0,131.09,131.53,131.09,131.4,4645.0
2020-05-14 12:10:00,131.41,132.14,131.41,131.97,5728.0,131.41,132.14,131.41,131.97,5728.0
2020-05-14 12:20:00,132.07,132.7,132.07,132.36,11039.0,132.07,132.7,132.07,132.36,11039.0
2020-05-14 12:30:00,132.36,132.61,132.28,132.3,6579.0,132.36,132.61,132.28,132.3,6579.0
2020-05-14 12:40:00,132.25,132.25,131.97,132.08,13678.0,132.25,132.25,131.97,132.08,13678.0
2020-05-14 12:50:00,132.08,132.97,132.02,132.81,12243.0,132.08,132.97,132.02,132.81,12243.0
2020-05-14 13:00:00,132.81,132.95,131.8,131.81,24873.0,132.81,132.95,131.8,131.81,24873.0
2020-05-14 13:10:00,131.88,132.21,131.7,132.08,11467.0,131.88,132.21,131.7,132.08,11467.0
2020-05-14 13:20:00,132.04,132.5,132.04,132.49,12632.0,132.04,132.5,132.04,132.49,12632.0
2020-05-14 13:30:00,132.44,132.68,132.1,132.27,8929.0,132.44,132.68,132.1,132.27,8929.0
2020-05-14 13:40:00,132.18,132.28,131.94,131.97,10575.0,132.18,132.28,131.94,131.97,10575.0
2020-05-14 13:50:00,132.02,132.07,131.58,131.69,6420.0,132.02,132.07,131.58,131.69,6420.0
2020-05-14 14:00:00,131.73,131.73,131.29,131.56,7362.0,131.73,131.73,131.29,131.56,7362.0
2020-05-14 14:10:00,131.54,131.91,131.54,131.79,4349.0,131.54,131.91,131.54,131.79,4349.0
2020-05-14 14:20:00,131.85,132.02,131.44,131.56,22312.0,131.85,132.02,131.44,131.56,22312.0
2020-05-14 14:30:00,131.58,131.62,130.94,131.07,24475.0,131.58,131.62,130.94,131.07,24475.0
2020-05-14 14:40:00,131.08,131.22,130.63,130.81,16433.0,131.08,131.22,130.63,130.81,16433.0
2020-05-14 14:50:00,130.82,131.53,130.82,131.47,10581.0,130.82,131.53,130.82,131.47,10581.0
2020-05-14 15:00:00,131.34,131.71,131.31,131.49,23415.0,131.34,131.71,131.31,131.49,23415.0
2020-05-14 15:10:00,131.41,131.65,131.28,131.54,15761.0,131.41,131.65,131.28,131.54,15761.0
2020-05-14 15:20:00,131.56,132.0,131.52,131.69,65324.0,131.56,132.0,131.52,131.69,65324.0
2020-05-14 15:30:00,131.69,131.91,131.35,131.79,63086.0,131.69,131.91,131.35,131.79,63086.0
2020-05-14 15:40:00,131.77,132.07,131.47,131.82,48786.0,131.77,132.07,131.47,131.82,48786.0
2020-05-14 15:50:00,131.88,132.46,131.83,132.44,147044.0,131.88,132.46,131.83,132.44,147044.0
2020-05-15 09:30:00,131.87,132.2,130.71,131.5,27370.0,131.87,132.2,130.71,131.5,27370.0
2020-05-15 09:40:00,131.69,132.2,131.38,132.07,6526.0,131.69,132.2,131.38,132.07,6526.0
2020-05-15 09:50:00,132.32,133.0,132.18,132.99,10324.0,132.32,133.0,132.18,132.99,10324.0
2020-05-15 10:00:00,133.05,133.28,132.31,132.82,24832.0,133.05,133.28,132.31,132.82,24832.0
2020-05-15 10:10:00,132.88,133.62,132.77,133.22,27223.0,132.88,133.62,132.77,133.22,27223.0
2020-05-15 10:20:00,133.19,133.26,132.52,132.81,21874.0,133.19,133.26,132.52,132.81,21874.0
2020-05-15 10:30:00,132.76,133.03,132.43,132.84,9728.0,132.76,133.03,132.43,132.84,9728.0
2020-05-15 10:40:00,132.8,132.88,132.58,132.69,16088.0,132.8,132.88,132.58,132.69,16088.0
2020-05-15 10:50:00,132.69,132.69,131.74,131.78,15176.0,132.69,132.69,131.74,131.78,15176.0
2020-05-15 11:00:00,131.84,131.92,131.35,131.92,10788.0,131.84,131.92,131.35,131.92,10788.0
2020-05-15 11:10:00,131.77,132.29,131.7,132.22,4050.0,131.77,132.29,131.7,132.22,4050.0
2020-05-15 11:20:00,132.33,132.61,131.96,132.45,5110.0,132.33,132.61,131.96,132.45,5110.0
2020-05-15 11:30:00,132.46,132.62,132.02,132.03,6663.0,132.46,132.62,132.02,132.03,6663.0
2020-05-15 11:40:00,132.04,132.42,132.0,132.4,4233.0,132.04,132.42,132.0,132.4,4233.0
2020-05-15 11:50:00,132.45,132.77,132.12,132.76,8127.0,132.45,132.77,132.12,132.76,8127.0
2020-05-15 12:00:00,132.7,132.94,132.62,132.83,14499.0,132.7,132.94,132.62,132.83,14499.0
2020-05-15 12:10:00,132.77,132.79,132.31,132.49,9434.0,132.77,132.79,132.31,132.49,9434.0
2020-05-15 12:20:00,132.46,133.17,132.43,132.89,9187.0,132.46,133.17,132.43,132.89,9187.0
2020-05-15 12:30:00,132.77,132.99,132.69,132.91,6403.0,132.77,132.99,132.69,132.91,6403.0
2020-05-15 12:40:00,132.92,133.09,132.07,132.21,13220.0,132.92,133.09,132.07,132.21,13220.0
2020-05-15 12:50:00,132.22,132.59,132.22,132.58,15042.0,132.22,132.59,132.22,132.58,15042.0
2020-05-15 13:00:00,132.57,133.05,132.57,132.83,9165.0,132.57,133.05,132.57,132.83,9165.0
2020-05-15 13:10:00,132.89,133.09,132.74,132.8,10013.0,132.89,133.09,132.74,132.8,10013.0
2020-05-15 13:20:00,132.78,133.07,132.75,133.07,7469.0,132.78,133.07,132.75,133.07,7469.0
2020-05-15 13:30:00,133.02,133.23,132.76,132.8,18140.0,133.02,133.23,132.76,132.8,18140.0
2020-05-15 13:40:00,132.72,132.9,132.52,132.64,11247.0,132.72,132.9,132.52,132.64,11247.0
2020-05-15 13:50:00,132.62,132.87,132.61,132.71,8829.0,132.62,132.87,132.61,132.71,8829.0
2020-05-15 14:00:00,132.78,133.2,132.78,132.79,17287.0,132.78,133.2,132.78,132.79,17287.0
2020-05-15 14:10:00,132.78,132.94,132.51,132.59,24746.0,132.78,132.94,132.51,132.59,24746.0
2020-05-15 14:20:00,132.61,132.82,132.43,132.82,9892.0,132.61,132.82,132.43,132.82,9892.0
2020-05-15 14:30:00,132.72,132.76,132.45,132.63,8388.0,132.72,132.76,132.45,132.63,8388.0
2020-05-15 14:40:00,132.65,132.97,132.65,132.85,8112.0,132.65,132.97,132.65,132.85,8112.0
2020-05-15 14:50:00,133.03,133.03,132.7,132.7,6948.0,133.03,133.03,132.7,132.7,6948.0
2020-05-15 15:00:00,132.8,133.2,132.74,133.14,10709.0,132.8,133.2,132.74,133.14,10709.0
2020-05-15 15:10:00,133.15,133.24,133.0,133.24,5828.0,133.15,133.24,133.0,133.24,5828.0
2020-05-15 15:20:00,133.26,133.72,133.18,133.55,11239.0,133.26,133.72,133.18,133.55,11239.0
2020-05-15 15:30:00,133.63,133.77,133.2,133.27,20212.0,133.63,133.77,133.2,133.27,20212.0
2020-05-15 15:40:00,133.27,133.94,133.14,133.94,26279.0,133.27,133.94,133.14,133.94,26279.0
2020-05-15 15:50:00,133.89,134.35,133.67,134.2,62782.0,133.89,134.35,133.67,134.2,62782.0
2020-05-18 09:30:00,138.6,139.75,138.0,139.18,36884.0,138.6,139.75,138.0,139.18,36884.0
2020-05-18 09:40:00,139.07,139.5,138.61,138.9,14874.0,139.07,139.5,138.61,138.9,14874.0
2020-05-18 09:50:00,138.8,139.05,138.4,138.85,7657.0,138.8,139.05,138.4,138.85,7657.0
2020-05-18 10:00:00,138.75,139.13,138.73,138.86,10287.0,138.75,139.13,138.73,138.86,10287.0
2020-05-18 10:10:00,138.96,139.72,138.96,139.72,9103.0,138.96,139.72,138.96,139.72,9103.0
2020-05-18 10:20:00,139.74,139.74,139.21,139.21,10687.0,139.74,139.74,139.21,139.21,10687.0
2020-05-18 10:30:00,139.25,139.69,139.13,139.69,8414.0,139.25,139.69,139.13,139.69,8414.0
2020-05-18 10:40:00,139.69,139.84,139.41,139.55,8123.0,139.69,139.84,139.41,139.55,8123.0
2020-05-18 10:50:00,139.56,139.8,139.56,139.66,12322.0,139.56,139.8,139.56,139.66,12322.0
2020-05-18 11:00:00,139.74,140.42,139.67,140.37,17681.0,139.74,140.42,139.67,140.37,17681.0
2020-05-18 11:10:00,140.38,140.54,140.05,140.54,4656.0,140.38,140.54,140.05,140.54,4656.0
2020-05-18 11:20:00,140.51,140.85,140.37,140.38,10430.0,140.51,140.85,140.37,140.38,10430.0
2020-05-18 11:30:00,140.4,140.47,139.99,140.26,9707.0,140.4,140.47,139.99,140.26,9707.0
2020-05-18 11:40:00,140.27,140.5,139.79,139.83,8283.0,140.27,140.5,139.79,139.83,8283.0
2020-05-18 11:50:00,139.84,140.12,139.77,139.82,6578.0,139.84,140.12,139.77,139.82,6578.0
2020-05-18 12:00:00,139.75,139.77,139.48,139.71,7198.0,139.75,139.77,139.48,139.71,7198.0
2020-05-18 12:10:00,139.65,139.65,139.37,139.57,11703.0,139.65,139.65,139.37,139.57,11703.0
2020-05-18 12:20:00,139.57,140.47,139.57,140.3,19852.0,139.57,140.47,139.57,140.3,19852.0
2020-05-18 12:30:00,140.33,140.41,139.8,139.98,5852.0,140.33,140.41,139.8,139.98,5852.0
2020-05-18 12:40:00,139.94,139.94,139.45,139.54,5816.0,139.94,139.94,139.45,139.54,5816.0
2020-05-18 12:50:00,139.61,139.67,139.19,139.35,10799.0,139.61,139.67,139.19,139.35,10799.0
2020-05-18 13:00:00,139.34,139.37,139.04,139.24,14249.0,139.34,139.37,139.04,139.24,14249.0
2020-05-18 13:10:00,139.14,139.47,139.06,139.47,7195.0,139.14,139.47,139.06,139.47,7195.0
2020-05-18 13:20:00,139.48,139.88,139.48,139.75,6438.0,139.48,139.88,139.48,139.75,6438.0
2020-05-18 13:30:00,139.7,139.79,139.58,139.61,7674.0,139.7,139.79,139.58,139.61,7674.0
2020-05-18 13:40:00,139.65,139.68,139.29,139.47,6367.0,139.65,139.68,139.29,139.47,6367.0
2020-05-18 13:50:00,139.41,139.65,139.31,139.31,9279.0,139.41,139.65,139.31,139.31,9279.0
2020-05-18 14:00:00,139.36,139.36,138.91,138.91,7435.0,139.36,139.36,138.91,138.91,7435.0
2020-05-18 14:10:00,138.95,139.08,138.78,138.79,6804.0,138.95,139.08,138.78,138.79,6804.0
2020-05-18 14:20:00,138.76,139.11,138.72,139.1,10269.0,138.76,139.11,138.72,139.1,10269.0
2020-05-18 14:30:00,139.18,139.35,139.17,139.24,6255.0,139.18,139.35,139.17,139.24,6255.0
2020-05-18 14:40:00,139.25,139.52,139.24,139.37,9531.0,139.25,139.52,139.24,139.37,9531.0
2020-05-18 14:50:00,139.39,139.44,139.01,139.26,10898.0,139.39,139.44,139.01,139.26,10898.0
2020-05-18 15:00:00,139.29,139.41,139.09,139.23,8776.0,139.29,139.41,139.09,139.23,8776.0
2020-05-18 15:10:00,139.09,139.2,138.71,138.92,16180.0,139.09,139.2,138.71,138.92,16180.0
2020-05-18 15:20:00,138.8,139.31,138.72,139.07,17046.0,138.8,139.31,138.72,139.07,17046.0
2020-05-18 15:30:00,139.06,139.55,139.04,139.28,15660.0,139.06,139.55,139.04,139.28,15660.0
2020-05-18 15:40:00,139.32,139.55,139.16,139.35,22918.0,139.32,139.55,139.16,139.35,22918.0
2020-05-18 15:50:00,139.45,139.59,138.35,138.56,59411.0,139.45,139.59,138.35,138.56,59411.0
2020-05-19 09:30:00,138.1,139.65,137.73,139.65,37113.0,138.1,139.65,137.73,139.65,37113.0
2020-05-19 09:40:00,139.16,139.93,138.74,138.78,15606.0,139.16,139.93,138.74,138.78,15606.0
2020-05-19 09:50:00,138.78,139.03,138.47,138.99,22246.0,138.78,139.03,138.47,138.99,22246.0
2020-05-19 10:00:00,138.94,140.09,138.94,139.95,10926.0,138.94,140.09,138.94,139.95,10926.0
2020-05-19 10:10:00,139.88,140.18,139.42,139.51,8287.0,139.88,140.18,139.42,139.51,8287.0
2020-05-19 10:20:00,139.59,139.97,139.42,139.97,15540.0,139.59,139.97,139.42,139.97,15540.0
2020-05-19 10:30:00,140.0,140.05,139.22,139.3,27462.0,140.0,140.05,139.22,139.3,27462.0
2020-05-19 10:40:00,139.3,139.46,139.12,139.46,13465.0,139.3,139.46,139.12,139.46,13465.0
2020-05-19 10:50:00,139.44,139.76,139.3,139.43,24334.0,139.44,139.76,139.3,139.43,24334.0
2020-05-19 11:00:00,139.44,139.7,139.37,139.61,12522.0,139.44,139.7,139.37,139.61,12522.0
2020-05-19 11:10:00,139.65,139.82,139.48,139.76,9482.0,139.65,139.82,139.48,139.76,9482.0
2020-05-19 11:20:00,139.83,140.13,139.58,139.83,11380.0,139.83,140.13,139.58,139.83,11380.0
2020-05-19 11:30:00,139.86,140.15,139.81,139.92,20879.0,139.86,140.15,139.81,139.92,20879.0
2020-05-19 11:40:00,139.94,140.2,139.87,140.12,12874.0,139.94,140.2,139.87,140.12,12874.0
2020-05-19 11:50:00,140.15,140.29,140.04,140.22,9952.0,140.15,140.29,140.04,140.22,9952.0
2020-05-19 12:00:00,140.26,140.49,140.12,140.46,5181.0,140.26,140.49,140.12,140.46,5181.0
2020-05-19 12:10:00,140.32,140.57,140.18,140.25,16027.0,140.32,140.57,140.18,140.25,16027.0
2020-05-19 12:20:00,140.29,140.56,140.22,140.43,44297.0,140.29,140.56,140.22,140.43,44297.0
2020-05-19 12:30:00,140.42,140.47,139.86,139.95,18007.0,140.42,140.47,139.86,139.95,18007.0
2020-05-19 12:40:00,139.97,140.43,139.95,140.37,20561.0,139.97,140.43,139.95,140.37,20561.0
2020-05-19 12:50:00,140.4,140.5,140.3,140.41,22897.0,140.4,140.5,140.3,140.41,22897.0
2020-05-19 13:00:00,140.41,140.68,140.31,140.64,15158.0,140.41,140.68,140.31,140.64,15158.0
2020-05-19 13:10:00,140.62,141.19,140.58,141.17,13116.0,140.62,141.19,140.58,141.17,13116.0
2020-05-19 13:20:00,141.09,141.13,140.82,140.98,10818.0,141.09,141.13,140.82,140.98,10818.0
2020-05-19 13:30:00,140.89,141.16,140.84,141.02,20192.0,140.89,141.16,140.84,141.02,20192.0
2020-05-19 13:40:00,141.03,141.22,140.96,141.19,16732.0,141.03,141.22,140.96,141.19,16732.0
2020-05-19 13:50:00,141.19,141.26,141.0,141.26,20676.0,141.19,141.26,141.0,141.26,20676.0
2020-05-19 14:00:00,141.27,141.59,140.98,141.39,39728.0,141.27,141.59,140.98,141.39,39728.0
2020-05-19 14:10:00,141.41,141.55,141.35,141.53,16137.0,141.41,141.55,141.35,141.53,16137.0
2020-05-19 14:20:00,141.57,141.8,141.25,141.5,21840.0,141.57,141.8,141.25,141.5,21840.0
2020-05-19 14:30:00,141.54,141.67,141.35,141.67,15388.0,141.54,141.67,141.35,141.67,15388.0
2020-05-19 14:40:00,141.66,141.68,141.45,141.64,12795.0,141.66,141.68,141.45,141.64,12795.0
2020-05-19 14:50:00,141.66,141.72,140.8,140.83,87999.0,141.66,141.72,140.8,140.83,87999.0
2020-05-19 15:00:00,140.84,141.48,140.55,141.48,71490.0,140.84,141.48,140.55,141.48,71490.0
2020-05-19 15:10:00,141.44,141.54,141.1,141.11,85884.0,141.44,141.54,141.1,141.11,85884.0
2020-05-19 15:20:00,141.16,141.32,140.76,141.32,40605.0,141.16,141.32,140.76,141.32,40605.0
2020-05-19 15:30:00,141.25,141.65,140.95,141.15,58004.0,141.25,141.65,140.95,141.15,58004.0
2020-05-19 15:40:00,141.17,141.38,141.0,141.06,62693.0,141.17,141.38,141.0,141.06,62693.0
2020-05-19 15:50:00,141.04,141.08,140.35,140.53,198286.0,141.04,141.08,140.35,140.53,198286.0
2020-05-20 09:30:00,142.2,143.55,141.63,143.55,39198.0,142.2,143.55,141.63,143.55,39198.0
2020-05-20 09:40:00,143.44,143.89,142.09,142.33,22716.0,143.44,143.89,142.09,142.33,22716.0
2020-05-20 09:50:00,142.18,142.89,142.09,142.31,41079.0,142.18,142.89,142.09,142.31,41079.0
2020-05-20 10:00:00,142.21,143.07,142.02,142.94,43994.0,142.21,143.07,142.02,142.94,43994.0
2020-05-20 10:10:00,143.08,143.34,142.65,143.0,17496.0,143.08,143.34,142.65,143.0,17496.0
2020-05-20 10:20:00,142.91,143.42,142.75,143.05,8850.0,142.91,143.42,142.75,143.05,8850.0
2020-05-20 10:30:00,143.03,143.83,142.95,143.83,10799.0,143.03,143.83,142.95,143.83,10799.0
2020-05-20 10:40:00,143.73,144.19,143.62,143.62,18478.0,143.73,144.19,143.62,143.62,18478.0
2020-05-20 10:50:00,143.56,143.73,143.35,143.44,10892.0,143.56,143.73,143.35,143.44,10892.0
2020-05-20 11:00:00,143.32,143.88,143.26,143.71,6617.0,143.32,143.88,143.26,143.71,6617.0
2020-05-20 11:10:00,143.69,144.21,143.63,144.06,10372.0,143.69,144.21,143.63,144.06,10372.0
2020-05-20 11:20:00,144.16,144.49,144.0,144.43,8098.0,144.16,144.49,144.0,144.43,8098.0
2020-05-20 11:30:00,144.39,144.68,144.34,144.66,10740.0,144.39,144.68,144.34,144.66,10740.0
2020-05-20 11:40:00,144.66,144.72,144.32,144.41,9060.0,144.66,144.72,144.32,144.41,9060.0
2020-05-20 11:50:00,144.28,144.34,144.03,144.09,8886.0,144.28,144.34,144.03,144.09,8886.0
2020-05-20 12:00:00,144.13,144.26,143.8,144.03,37275.0,144.13,144.26,143.8,144.03,37275.0
2020-05-20 12:10:00,143.97,144.24,143.87,143.99,29362.0,143.97,144.24,143.87,143.99,29362.0
2020-05-20 12:20:00,144.04,144.18,143.41,143.41,19006.0,144.04,144.18,143.41,143.41,19006.0
2020-05-20 12:30:00,143.41,143.62,143.29,143.52,5921.0,143.41,143.62,143.29,143.52,5921.0
2020-05-20 12:40:00,143.54,143.54,142.84,143.32,7847.0,143.54,143.54,142.84,143.32,7847.0
2020-05-20 12:50:00,143.33,143.48,143.3,143.33,7769.0,143.33,143.48,143.3,143.33,7769.0
2020-05-20 13:00:00,143.38,143.74,143.38,143.57,7564.0,143.38,143.74,143.38,143.57,7564.0
2020-05-20 13:10:00,143.5,144.0,143.5,144.0,9320.0,143.5,144.0,143.5,144.0,9320.0
2020-05-20 13:20:00,144.01,144.01,143.63,143.78,7264.0,144.01,144.01,143.63,143.78,7264.0
2020-05-20 13:30:00,143.71,144.1,143.71,144.1,9479.0,143.71,144.1,143.71,144.1,9479.0
2020-05-20 13:40:00,144.13,144.42,143.98,144.42,12523.0,144.13,144.42,143.98,144.42,12523.0
2020-05-20 13:50:00,144.34,144.37,144.0,144.04,9954.0,144.34,144.37,144.0,144.04,9954.0
2020-05-20 14:00:00,144.06,144.46,144.0,144.12,21387.0,144.06,144.46,144.0,144.12,21387.0
2020-05-20 14:10:00,144.13,144.31,143.95,144.13,14888.0,144.13,144.31,143.95,144.13,14888.0
2020-05-20 14:20:00,144.19,144.59,144.19,144.56,11367.0,144.19,144.59,144.19,144.56,11367.0
2020-05-20 14:30:00,144.49,145.25,144.49,145.16,23488.0,144.49,145.25,144.49,145.16,23488.0
2020-05-20 14:40:00,145.2,145.52,145.04,145.4,19755.0,145.2,145.52,145.04,145.4,19755.0
2020-05-20 14:50:00,145.48,145.7,145.42,145.53,30750.0,145.48,145.7,145.42,145.53,30750.0
2020-05-20 15:00:00,145.51,145.63,145.25,145.25,20249.0,145.51,145.63,145.25,145.25,20249.0
2020-05-20 15:10:00,145.34,145.38,144.92,145.23,23836.0,145.34,145.38,144.92,145.23,23836.0
2020-05-20 15:20:00,145.22,145.58,145.18,145.31,16599.0,145.22,145.58,145.18,145.31,16599.0
2020-05-20 15:30:00,145.29,145.33,145.01,145.3,23967.0,145.29,145.33,145.01,145.3,23967.0
2020-05-20 15:40:00,145.28,145.73,145.13,145.43,43347.0,145.28,145.73,145.13,145.43,43347.0
2020-05-20 15:50:00,145.46,145.73,145.24,145.37,111413.0,145.46,145.73,145.24,145.37,111413.0
2020-05-21 09:30:00,145.2,146.27,145.2,145.86,21299.0,145.2,146.27,145.2,145.86,21299.0
2020-05-21 09:40:00,146.02,146.12,145.38,145.45,9282.0,146.02,146.12,145.38,145.45,9282.0
2020-05-21 09:50:00,145.33,145.45,144.55,145.4,15871.0,145.33,145.45,144.55,145.4,15871.0
2020-05-21 10:00:00,145.4,145.61,144.53,144.91,50176.0,145.4,145.61,144.53,144.91,50176.0
2020-05-21 10:10:00,144.88,145.6,144.84,145.6,17331.0,144.88,145.6,144.84,145.6,17331.0
2020-05-21 10:20:00,145.65,146.38,145.36,145.62,21996.0,145.65,146.38,145.36,145.62,21996.0
2020-05-21 10:30:00,145.26,145.36,144.81,144.83,23503.0,145.26,145.36,144.81,144.83,23503.0
2020-05-21 10:40:00,144.95,145.18,144.85,145.06,10187.0,144.95,145.18,144.85,145.06,10187.0
2020-05-21 10:50:00,145.17,145.18,144.76,144.79,26599.0,145.17,145.18,144.76,144.79,26599.0
2020-05-21 11:00:00,144.79,144.84,143.56,143.65,25880.0,144.79,144.84,143.56,143.65,25880.0
2020-05-21 11:10:00,143.6,143.72,143.06,143.24,15979.0,143.6,143.72,143.06,143.24,15979.0
2020-05-21 11:20:00,143.26,143.54,143.01,143.53,9629.0,143.26,143.54,143.01,143.53,9629.0
2020-05-21 11:30:00,143.56,144.16,143.5,144.16,17868.0,143.56,144.16,143.5,144.16,17868.0
2020-05-21 11:40:00,144.2,144.3,144.03,144.03,5887.0,144.2,144.3,144.03,144.03,5887.0
2020-05-21 11:50:00,144.09,144.15,143.73,143.82,11784.0,144.09,144.15,143.73,143.82,11784.0
2020-05-21 12:00:00,143.9,144.49,143.9,144.37,9464.0,143.9,144.49,143.9,144.37,9464.0
2020-05-21 12:10:00,144.41,144.51,144.3,144.3,10135.0,144.41,144.51,144.3,144.3,10135.0
2020-05-21 12:20:00,144.27,144.44,144.16,144.17,11504.0,144.27,144.44,144.16,144.17,11504.0
2020-05-21 12:30:00,144.12,144.12,143.39,143.43,7798.0,144.12,144.12,143.39,143.43,7798.0
2020-05-21 12:40:00,143.39,143.9,143.39,143.79,9589.0,143.39,143.9,143.39,143.79,9589.0
2020-05-21 12:50:00,143.81,143.9,143.49,143.64,16415.0,143.81,143.9,143.49,143.64,16415.0
2020-05-21 13:00:00,143.66,143.87,142.91,142.97,43620.0,143.66,143.87,142.91,142.97,43620.0
2020-05-21 13:10:00,143.12,143.42,142.7,143.33,22555.0,143.12,143.42,142.7,143.33,22555.0
2020-05-21 13:20:00,143.24,143.53,143.19,143.46,12850.0,143.24,143.53,143.19,143.46,12850.0
2020-05-21 13:30:00,143.59,143.79,143.41,143.77,7093.0,143.59,143.79,143.41,143.77,7093.0
2020-05-21 13:40:00,143.77,143.92,143.64,143.85,9912.0,143.77,143.92,143.64,143.85,9912.0
2020-05-21 13:50:00,143.83,143.83,143.54,143.54,8207.0,143.83,143.83,143.54,143.54,8207.0
2020-05-21 14:00:00,143.52,143.79,143.45,143.72,9018.0,143.52,143.79,143.45,143.72,9018.0
2020-05-21 14:10:00,143.75,143.76,143.38,143.38,11917.0,143.75,143.76,143.38,143.38,11917.0
2020-05-21 14:20:00,143.41,143.46,143.27,143.39,10607.0,143.41,143.46,143.27,143.39,10607.0
2020-05-21 14:30:00,143.39,143.74,142.89,143.06,18508.0,143.39,143.74,142.89,143.06,18508.0
2020-05-21 14:40:00,143.06,143.22,142.59,142.68,17337.0,143.06,143.22,142.59,142.68,17337.0
2020-05-21 14:50:00,142.72,142.95,142.51,142.56,17490.0,142.72,142.95,142.51,142.56,17490.0
2020-05-21 15:00:00,142.55,142.85,142.45,142.85,16414.0,142.55,142.85,142.45,142.85,16414.0
2020-05-21 15:10:00,142.79,143.36,142.58,143.34,20634.0,142.79,143.36,142.58,143.34,20634.0
2020-05-21 15:20:00,143.27,143.5,143.12,143.21,21465.0,143.27,143.5,143.12,143.21,21465.0
2020-05-21 15:30:00,143.14,143.53,142.92,143.53,29817.0,143.14,143.53,142.92,143.53,29817.0
2020-05-21 15:40:00,143.49,143.49,143.06,143.15,45292.0,143.49,143.49,143.06,143.15,45292.0
2020-05-21 15:50:00,143.18,143.29,142.9,143.2,76190.0,143.18,143.29,142.9,143.2,76190.0
2020-05-22 09:30:00,143.44,144.02,142.03,142.4,18574.0,143.44,144.02,142.03,142.4,18574.0
2020-05-22 09:40:00,142.16,143.0,142.16,142.9,3308.0,142.16,143.0,142.16,142.9,3308.0
2020-05-22 09:50:00,143.0,143.02,142.41,142.49,18919.0,143.0,143.02,142.41,142.49,18919.0
2020-05-22 10:00:00,142.58,142.87,141.82,141.84,11167.0,142.58,142.87,141.82,141.84,11167.0
2020-05-22 10:10:00,141.99,142.41,141.87,142.04,8911.0,141.99,142.41,141.87,142.04,8911.0
2020-05-22 10:20:00,142.18,142.63,142.12,142.36,3982.0,142.18,142.63,142.12,142.36,3982.0
2020-05-22 10:30:00,142.4,142.51,142.28,142.28,6733.0,142.4,142.51,142.28,142.28,6733.0
2020-05-22 10:40:00,142.46,142.53,142.14,142.31,6264.0,142.46,142.53,142.14,142.31,6264.0
2020-05-22 10:50:00,142.15,142.33,142.04,142.17,7358.0,142.15,142.33,142.04,142.17,7358.0
2020-05-22 11:00:00,142.15,142.33,141.99,142.33,12383.0,142.15,142.33,141.99,142.33,12383.0
2020-05-22 11:10:00,142.27,142.37,142.04,142.2,6742.0,142.27,142.37,142.04,142.2,6742.0
2020-05-22 11:20:00,142.16,142.18,141.76,141.76,8805.0,142.16,142.18,141.76,141.76,8805.0
2020-05-22 11:30:00,141.76,142.1,141.76,142.03,5000.0,141.76,142.1,141.76,142.03,5000.0
2020-05-22 11:40:00,142.0,142.27,141.77,142.2,8223.0,142.0,142.27,141.77,142.2,8223.0
2020-05-22 11:50:00,142.1,142.22,141.95,142.01,14287.0,142.1,142.22,141.95,142.01,14287.0
2020-05-22 12:00:00,142.02,142.28,141.99,142.25,6600.0,142.02,142.28,141.99,142.25,6600.0
2020-05-22 12:10:00,142.21,142.36,142.09,142.33,4243.0,142.21,142.36,142.09,142.33,4243.0
2020-05-22 12:20:00,142.41,142.52,142.33,142.46,4125.0,142.41,142.52,142.33,142.46,4125.0
2020-05-22 12:30:00,142.5,142.73,142.5,142.73,2733.0,142.5,142.73,142.5,142.73,2733.0
2020-05-22 12:40:00,142.69,142.69,142.44,142.54,3962.0,142.69,142.69,142.44,142.54,3962.0
2020-05-22 12:50:00,142.49,142.62,142.47,142.55,3246.0,142.49,142.62,142.47,142.55,3246.0
2020-05-22 13:00:00,142.51,142.69,142.44,142.55,4266.0,142.51,142.69,142.44,142.55,4266.0
2020-05-22 13:10:00,142.51,142.61,142.47,142.61,3129.0,142.51,142.61,142.47,142.61,3129.0
2020-05-22 13:20:00,142.72,142.84,142.57,142.59,3918.0,142.72,142.84,142.57,142.59,3918.0
2020-05-22 13:30:00,142.55,142.58,142.39,142.5,5470.0,142.55,142.58,142.39,142.5,5470.0
2020-05-22 13:40:00,142.49,142.72,142.49,142.61,3764.0,142.49,142.72,142.49,142.61,3764.0
2020-05-22 13:50:00,142.58,142.77,142.46,142.69,13196.0,142.58,142.77,142.46,142.69,13196.0
2020-05-22 14:00:00,142.63,142.79,142.52,142.79,4063.0,142.63,142.79,142.52,142.79,4063.0
2020-05-22 14:10:00,142.82,142.82,142.44,142.49,2105.0,142.82,142.82,142.44,142.49,2105.0
2020-05-22 14:20:00,142.51,142.57,142.44,142.55,4617.0,142.51,142.57,142.44,142.55,4617.0
2020-05-22 14:30:00,142.51,142.74,142.51,142.74,4142.0,142.51,142.74,142.51,142.74,4142.0
2020-05-22 14:40:00,142.69,142.7,142.45,142.63,6212.0,142.69,142.7,142.45,142.63,6212.0
2020-05-22 14:50:00,142.56,142.69,142.41,142.67,11307.0,142.56,142.69,142.41,142.67,11307.0
2020-05-22 15:00:00,142.61,142.75,142.46,142.68,13928.0,142.61,142.75,142.46,142.68,13928.0
2020-05-22 15:10:00,142.61,142.68,142.25,142.29,23563.0,142.61,142.68,142.25,142.29,23563.0
2020-05-22 15:20:00,142.34,142.44,142.04,142.2,24522.0,142.34,142.44,142.04,142.2,24522.0
2020-05-22 15:30:00,142.19,142.39,141.99,142.24,50638.0,142.19,142.39,141.99,142.24,50638.0
2020-05-22 15:40:00,142.27,142.82,142.01,142.8,37067.0,142.27,142.82,142.01,142.8,37067.0
2020-05-22 15:50:00,142.92,143.02,142.32,142.85,44442.0,142.92,143.02,142.32,142.85,44442.0
2020-05-26 09:30:00,146.62,147.42,145.06,145.09,23177.0,146.62,147.42,145.06,145.09,23177.0
2020-05-26 09:40:00,145.02,146.19,144.63,146.19,18174.0,145.02,146.19,144.63,146.19,18174.0
2020-05-26 09:50:00,146.37,146.4,145.89,146.1,15302.0,146.37,146.4,145.89,146.1,15302.0
2020-05-26 10:00:00,146.09,146.24,145.8,145.96,17494.0,146.09,146.24,145.8,145.96,17494.0
2020-05-26 10:10:00,145.86,146.58,145.77,146.29,7392.0,145.86,146.58,145.77,146.29,7392.0
2020-05-26 10:20:00,146.36,146.39,146.09,146.27,15575.0,146.36,146.39,146.09,146.27,15575.0
2020-05-26 10:30:00,146.21,146.4,146.12,146.4,17364.0,146.21,146.4,146.12,146.4,17364.0
2020-05-26 10:40:00,146.3,146.42,146.09,146.39,15176.0,146.3,146.42,146.09,146.39,15176.0
2020-05-26 10:50:00,146.39,146.76,146.27,146.36,8151.0,146.39,146.76,146.27,146.36,8151.0
2020-05-26 11:00:00,146.26,146.4,146.18,146.27,8545.0,146.26,146.4,146.18,146.27,8545.0
2020-05-26 11:10:00,146.23,146.29,146.03,146.15,7409.0,146.23,146.29,146.03,146.15,7409.0
2020-05-26 11:20:00,146.18,146.18,145.19,145.56,11355.0,146.18,146.18,145.19,145.56,11355.0
2020-05-26 11:30:00,145.65,145.77,145.31,145.41,8907.0,145.65,145.77,145.31,145.41,8907.0
2020-05-26 11:40:00,145.43,145.43,144.77,144.98,10540.0,145.43,145.43,144.77,144.98,10540.0
2020-05-26 11:50:00,144.96,145.15,144.66,144.9,34238.0,144.96,145.15,144.66,144.9,34238.0
2020-05-26 12:00:00,144.89,145.46,144.88,145.46,24954.0,144.89,145.46,144.88,145.46,24954.0
2020-05-26 12:10:00,145.53,145.63,144.71,144.77,12218.0,145.53,145.63,144.71,144.77,12218.0
2020-05-26 12:20:00,144.81,145.14,144.8,145.01,6893.0,144.81,145.14,144.8,145.01,6893.0
2020-05-26 12:30:00,145.07,145.07,144.76,144.9,9590.0,145.07,145.07,144.76,144.9,9590.0
2020-05-26 12:40:00,144.95,145.17,144.9,145.14,6155.0,144.95,145.17,144.9,145.14,6155.0
2020-05-26 12:50:00,145.16,145.17,144.86,144.97,7003.0,145.16,145.17,144.86,144.97,7003.0
2020-05-26 13:00:00,145.0,145.08,144.85,144.88,4918.0,145.0,145.08,144.85,144.88,4918.0
2020-05-26 13:10:00,144.9,144.92,144.72,144.74,4758.0,144.9,144.92,144.72,144.74,4758.0
2020-05-26 13:20:00,144.72,145.07,144.71,145.07,5168.0,144.72,145.07,144.71,145.07,5168.0
2020-05-26 13:30:00,145.08,145.08,144.92,145.0,8262.0,145.08,145.08,144.92,145.0,8262.0
2020-05-26 13:40:00,144.97,145.1,144.95,145.03,9320.0,144.97,145.1,144.95,145.03,9320.0
2020-05-26 13:50:00,145.03,145.15,144.97,145.01,12176.0,145.03,145.15,144.97,145.01,12176.0
2020-05-26 14:00:00,144.99,145.26,144.92,145.16,15942.0,144.99,145.26,144.92,145.16,15942.0
2020-05-26 14:10:00,145.17,145.25,145.0,145.22,13417.0,145.17,145.25,145.0,145.22,13417.0
2020-05-26 14:20:00,145.26,145.52,145.26,145.28,6788.0,145.26,145.52,145.26,145.28,6788.0
2020-05-26 14:30:00,145.27,145.59,145.02,145.18,18704.0,145.27,145.59,145.02,145.18,18704.0
2020-05-26 14:40:00,145.17,145.18,144.52,144.59,18592.0,145.17,145.18,144.52,144.59,18592.0
2020-05-26 14:50:00,144.59,144.61,144.16,144.28,19842.0,144.59,144.61,144.16,144.28,19842.0
2020-05-26 15:00:00,144.24,144.3,144.05,144.24,447759.0,144.24,144.3,144.05,144.24,447759.0
2020-05-26 15:10:00,144.2,145.14,144.2,144.86,16002.0,144.2,145.14,144.2,144.86,16002.0
2020-05-26 15:20:00,144.89,145.0,144.59,144.85,15608.0,144.89,145.0,144.59,144.85,15608.0
2020-05-26 15:30:00,144.89,144.96,144.11,144.17,29795.0,144.89,144.96,144.11,144.17,29795.0
2020-05-26 15:40:00,144.12,144.12,143.54,143.59,33643.0,144.12,144.12,143.54,143.59,33643.0
2020-05-26 15:50:00,143.65,143.84,143.06,143.49,60246.0,143.65,143.84,143.06,143.49,60246.0
2020-05-27 09:30:00,145.7,146.42,145.03,145.75,38327.0,145.7,146.42,145.03,145.75,38327.0
2020-05-27 09:40:00,145.53,146.5,145.53,145.96,13905.0,145.53,146.5,145.53,145.96,13905.0
2020-05-27 09:50:00,145.86,145.89,143.84,144.18,29070.0,145.86,145.89,143.84,144.18,29070.0
2020-05-27 10:00:00,144.23,145.31,144.23,144.98,25060.0,144.23,145.31,144.23,144.98,25060.0
2020-05-27 10:10:00,144.96,145.04,144.33,144.42,12130.0,144.96,145.04,144.33,144.42,12130.0
2020-05-27 10:20:00,144.5,144.56,143.61,144.13,14607.0,144.5,144.56,143.61,144.13,14607.0
2020-05-27 10:30:00,144.07,144.11,143.25,143.51,17147.0,144.07,144.11,143.25,143.51,17147.0
2020-05-27 10:40:00,143.5,143.5,142.36,142.37,13569.0,143.5,143.5,142.36,142.37,13569.0
2020-05-27 10:50:00,142.48,142.58,141.87,142.58,20043.0,142.48,142.58,141.87,142.58,20043.0
2020-05-27 11:00:00,142.55,142.99,142.23,142.87,10626.0,142.55,142.99,142.23,142.87,10626.0
2020-05-27 11:10:00,142.88,142.97,142.08,142.81,13315.0,142.88,142.97,142.08,142.81,13315.0
2020-05-27 11:20:00,142.68,142.84,142.47,142.61,14652.0,142.68,142.84,142.47,142.61,14652.0
2020-05-27 11:30:00,142.63,143.17,142.46,142.86,12400.0,142.63,143.17,142.46,142.86,12400.0
2020-05-27 11:40:00,142.86,143.54,142.72,143.54,6480.0,142.86,143.54,142.72,143.54,6480.0
2020-05-27 11:50:00,143.47,143.82,143.42,143.64,5725.0,143.47,143.82,143.42,143.64,5725.0
2020-05-27 12:00:00,143.74,144.54,143.59,144.48,12718.0,143.74,144.54,143.59,144.48,12718.0
2020-05-27 12:10:00,144.47,144.51,144.25,144.29,3098.0,144.47,144.51,144.25,144.29,3098.0
2020-05-27 12:20:00,144.25,144.58,144.01,144.36,16780.0,144.25,144.58,144.01,144.36,16780.0
2020-05-27 12:30:00,144.35,144.96,144.19,144.86,8240.0,144.35,144.96,144.19,144.86,8240.0
2020-05-27 12:40:00,144.73,145.12,144.6,145.12,7628.0,144.73,145.12,144.6,145.12,7628.0
2020-05-27 12:50:00,145.02,145.23,144.63,144.71,12330.0,145.02,145.23,144.63,144.71,12330.0
2020-05-27 13:00:00,144.65,145.23,144.33,145.03,17056.0,144.65,145.23,144.33,145.03,17056.0
2020-05-27 13:10:00,145.11,145.16,144.96,145.06,6934.0,145.11,145.16,144.96,145.06,6934.0
2020-05-27 13:20:00,145.09,145.13,144.75,144.87,11481.0,145.09,145.13,144.75,144.87,11481.0
2020-05-27 13:30:00,144.87,144.87,144.31,144.82,7312.0,144.87,144.87,144.31,144.82,7312.0
2020-05-27 13:40:00,144.84,144.84,144.52,144.6,4257.0,144.84,144.84,144.52,144.6,4257.0
2020-05-27 13:50:00,144.63,144.92,144.46,144.84,6194.0,144.63,144.92,144.46,144.84,6194.0
2020-05-27 14:00:00,144.9,145.3,144.9,144.95,4264.0,144.9,145.3,144.9,144.95,4264.0
2020-05-27 14:10:00,144.98,145.55,144.92,145.53,12303.0,144.98,145.55,144.92,145.53,12303.0
2020-05-27 14:20:00,145.53,145.53,144.97,145.06,10505.0,145.53,145.53,144.97,145.06,10505.0
2020-05-27 14:30:00,145.04,145.28,144.78,144.78,23357.0,145.04,145.28,144.78,144.78,23357.0
2020-05-27 14:40:00,144.79,144.95,144.32,144.79,46486.0,144.79,144.95,144.32,144.79,46486.0
2020-05-27 14:50:00,144.9,145.36,144.87,145.25,16084.0,144.9,145.36,144.87,145.25,16084.0
2020-05-27 15:00:00,145.22,145.44,145.12,145.42,12295.0,145.22,145.44,145.12,145.42,12295.0
2020-05-27 15:10:00,145.4,145.4,145.27,145.35,8587.0,145.4,145.4,145.27,145.35,8587.0
2020-05-27 15:20:00,145.39,145.43,145.27,145.36,13382.0,145.39,145.43,145.27,145.36,13382.0
2020-05-27 15:30:00,145.32,145.41,145.1,145.32,18193.0,145.32,145.41,145.1,145.32,18193.0
2020-05-27 15:40:00,145.32,146.2,145.23,146.14,30019.0,145.32,146.2,145.23,146.14,30019.0
2020-05-27 15:50:00,146.18,147.17,146.14,146.77,109253.0,146.18,147.17,146.14,146.77,109253.0
2020-05-28 09:30:00,147.99,149.13,147.87,148.8,24944.0,147.99,149.13,147.87,148.8,24944.0
2020-05-28 09:40:00,148.73,148.74,147.7,147.7,6033.0,148.73,148.74,147.7,147.7,6033.0
2020-05-28 09:50:00,147.66,147.95,147.49,147.84,5370.0,147.66,147.95,147.49,147.84,5370.0
2020-05-28 10:00:00,147.67,148.24,147.67,148.16,8866.0,147.67,148.24,147.67,148.16,8866.0
2020-05-28 10:10:00,148.15,148.29,147.58,147.59,12183.0,148.15,148.29,147.58,147.59,12183.0
2020-05-28 10:20:00,147.61,148.66,147.54,148.66,7389.0,147.61,148.66,147.54,148.66,7389.0
2020-05-28 10:30:00,148.72,149.16,148.62,148.81,6521.0,148.72,149.16,148.62,148.81,6521.0
2020-05-28 10:40:00,148.81,149.28,148.79,149.14,17803.0,148.81,149.28,148.79,149.14,17803.0
2020-05-28 10:50:00,149.1,149.2,148.93,149.08,10755.0,149.1,149.2,148.93,149.08,10755.0
2020-05-28 11:00:00,149.09,149.22,148.43,148.43,12061.0,149.09,149.22,148.43,148.43,12061.0
2020-05-28 11:10:00,148.46,148.46,147.77,147.77,18441.0,148.46,148.46,147.77,147.77,18441.0
2020-05-28 11:20:00,147.73,148.29,147.64,148.2,7272.0,147.73,148.29,147.64,148.2,7272.0
2020-05-28 11:30:00,148.12,148.17,147.62,147.82,11532.0,148.12,148.17,147.62,147.82,11532.0
2020-05-28 11:40:00,147.77,148.13,147.77,147.95,4378.0,147.77,148.13,147.77,147.95,4378.0
2020-05-28 11:50:00,148.04,148.19,147.92,148.12,16264.0,148.04,148.19,147.92,148.12,16264.0
2020-05-28 12:00:00,148.05,148.12,147.88,147.94,9788.0,148.05,148.12,147.88,147.94,9788.0
2020-05-28 12:10:00,147.88,148.14,147.88,148.08,13818.0,147.88,148.14,147.88,148.08,13818.0
2020-05-28 12:20:00,148.03,148.09,147.69,147.83,12225.0,148.03,148.09,147.69,147.83,12225.0
2020-05-28 12:30:00,147.83,148.09,147.83,148.09,5458.0,147.83,148.09,147.83,148.09,5458.0
2020-05-28 12:40:00,148.12,148.12,147.81,147.93,7685.0,148.12,148.12,147.81,147.93,7685.0
2020-05-28 12:50:00,147.96,148.09,147.91,148.0,6632.0,147.96,148.09,147.91,148.0,6632.0
2020-05-28 13:00:00,148.03,148.07,147.84,147.87,9734.0,148.03,148.07,147.84,147.87,9734.0
2020-05-28 13:10:00,147.81,148.04,147.8,147.94,7138.0,147.81,148.04,147.8,147.94,7138.0
2020-05-28 13:20:00,147.89,148.04,147.87,147.96,7080.0,147.89,148.04,147.87,147.96,7080.0
2020-05-28 13:30:00,147.97,148.11,147.91,148.02,34317.0,147.97,148.11,147.91,148.02,34317.0
2020-05-28 13:40:00,148.03,148.07,147.86,148.02,21530.0,148.03,148.07,147.86,148.02,21530.0
2020-05-28 13:50:00,147.98,148.07,147.79,148.03,9200.0,147.98,148.07,147.79,148.03,9200.0
2020-05-28 14:00:00,148.02,148.04,147.9,147.9,12446.0,148.02,148.04,147.9,147.9,12446.0
2020-05-28 14:10:00,147.92,148.03,147.86,147.98,12333.0,147.92,148.03,147.86,147.98,12333.0
2020-05-28 14:20:00,147.97,148.02,147.6,147.73,10169.0,147.97,148.02,147.6,147.73,10169.0
2020-05-28 14:30:00,147.78,147.82,147.54,147.67,4601.0,147.78,147.82,147.54,147.67,4601.0
2020-05-28 14:40:00,147.7,147.79,147.46,147.71,6556.0,147.7,147.79,147.46,147.71,6556.0
2020-05-28 14:50:00,147.7,147.96,147.56,147.96,5469.0,147.7,147.96,147.56,147.96,5469.0
2020-05-28 15:00:00,147.88,148.01,147.87,147.95,10009.0,147.88,148.01,147.87,147.95,10009.0
2020-05-28 15:10:00,147.95,148.06,147.27,147.34,24354.0,147.95,148.06,147.27,147.34,24354.0
2020-05-28 15:20:00,147.36,147.67,147.23,147.23,11984.0,147.36,147.67,147.23,147.23,11984.0
2020-05-28 15:30:00,147.31,147.47,147.15,147.35,27735.0,147.31,147.47,147.15,147.35,27735.0
2020-05-28 15:40:00,147.32,147.32,146.06,146.08,29888.0,147.32,147.32,146.06,146.08,29888.0
2020-05-28 15:50:00,146.02,146.59,145.71,146.23,55065.0,146.02,146.59,145.71,146.23,55065.0
2020-05-29 09:30:00,146.53,148.43,146.53,148.1,28501.0,146.53,148.43,146.53,148.1,28501.0
2020-05-29 09:40:00,147.92,148.01,147.2,147.72,15288.0,147.92,148.01,147.2,147.72,15288.0
2020-05-29 09:50:00,147.82,147.9,147.33,147.4,10303.0,147.82,147.9,147.33,147.4,10303.0
2020-05-29 10:00:00,147.47,147.75,146.91,146.97,12121.0,147.47,147.75,146.91,146.97,12121.0
2020-05-29 10:10:00,146.91,147.49,146.69,146.98,10346.0,146.91,147.49,146.69,146.98,10346.0
2020-05-29 10:20:00,146.93,147.08,146.16,146.38,10331.0,146.93,147.08,146.16,146.38,10331.0
2020-05-29 10:30:00,146.5,146.94,146.47,146.69,6338.0,146.5,146.94,146.47,146.69,6338.0
2020-05-29 10:40:00,146.69,146.72,146.34,146.55,16751.0,146.69,146.72,146.34,146.55,16751.0
2020-05-29 10:50:00,146.6,146.94,146.45,146.75,13222.0,146.6,146.94,146.45,146.75,13222.0
2020-05-29 11:00:00,146.75,147.01,146.56,146.83,9059.0,146.75,147.01,146.56,146.83,9059.0
2020-05-29 11:10:00,146.91,147.39,146.91,147.24,20973.0,146.91,147.39,146.91,147.24,20973.0
2020-05-29 11:20:00,147.36,147.49,146.95,147.22,11782.0,147.36,147.49,146.95,147.22,11782.0
2020-05-29 11:30:00,147.16,147.83,147.11,147.68,11073.0,147.16,147.83,147.11,147.68,11073.0
2020-05-29 11:40:00,147.68,147.82,147.37,147.82,5886.0,147.68,147.82,147.37,147.82,5886.0
2020-05-29 11:50:00,147.95,148.22,147.8,147.81,7675.0,147.95,148.22,147.8,147.81,7675.0
2020-05-29 12:00:00,147.82,147.9,147.53,147.53,8842.0,147.82,147.9,147.53,147.53,8842.0
2020-05-29 12:10:00,147.59,147.86,147.37,147.46,13481.0,147.59,147.86,147.37,147.46,13481.0
2020-05-29 12:20:00,147.39,147.96,147.2,147.89,21313.0,147.39,147.96,147.2,147.89,21313.0
2020-05-29 12:30:00,147.87,147.91,147.33,147.61,15487.0,147.87,147.91,147.33,147.61,15487.0
2020-05-29 12:40:00,147.58,147.7,147.1,147.31,30420.0,147.58,147.7,147.1,147.31,30420.0
2020-05-29 12:50:00,147.3,148.06,147.01,147.56,23147.0,147.3,148.06,147.01,147.56,23147.0
2020-05-29 13:00:00,147.59,147.84,147.41,147.65,10990.0,147.59,147.84,147.41,147.65,10990.0
2020-05-29 13:10:00,147.71,147.9,147.61,147.72,15603.0,147.71,147.9,147.61,147.72,15603.0
2020-05-29 13:20:00,147.75,147.8,147.57,147.71,6343.0,147.75,147.8,147.57,147.71,6343.0
2020-05-29 13:30:00,147.67,147.89,147.46,147.53,11694.0,147.67,147.89,147.46,147.53,11694.0
2020-05-29 13:40:00,147.5,147.65,147.27,147.48,37878.0,147.5,147.65,147.27,147.48,37878.0
2020-05-29 13:50:00,147.34,147.55,147.1,147.48,9473.0,147.34,147.55,147.1,147.48,9473.0
2020-05-29 14:00:00,147.44,148.49,147.37,148.49,19452.0,147.44,148.49,147.37,148.49,19452.0
2020-05-29 14:10:00,148.58,149.18,148.58,149.09,20997.0,148.58,149.18,148.58,149.09,20997.0
2020-05-29 14:20:00,149.12,149.38,148.98,149.38,11410.0,149.12,149.38,148.98,149.38,11410.0
2020-05-29 14:30:00,149.34,149.38,148.78,148.81,11223.0,149.34,149.38,148.78,148.81,11223.0
2020-05-29 14:40:00,148.83,148.88,148.01,148.02,13676.0,148.83,148.88,148.01,148.02,13676.0
2020-05-29 14:50:00,148.02,148.86,147.25,148.86,27147.0,148.02,148.86,147.25,148.86,27147.0
2020-05-29 15:00:00,148.84,149.4,148.84,149.3,28329.0,148.84,149.4,148.84,149.3,28329.0
2020-05-29 15:10:00,149.19,149.26,148.61,149.05,16524.0,149.19,149.26,148.61,149.05,16524.0
2020-05-29 15:20:00,149.07,149.36,148.85,148.99,28734.0,149.07,149.36,148.85,148.99,28734.0
2020-05-29 15:30:00,149.01,149.44,148.86,149.39,41207.0,149.01,149.44,148.86,149.39,41207.0
2020-05-29 15:40:00,149.41,149.94,149.17,149.43,66835.0,149.41,149.94,149.17,149.43,66835.0
2020-05-29 15:50:00,149.2,150.35,148.94,149.52,201826.0,149.2,150.35,148.94,149.52,201826.0
2020-06-01 09:30:00,149.1,149.43,147.99,147.99,30554.0,149.1,149.43,147.99,147.99,30554.0
2020-06-01 09:40:00,148.04,149.16,148.04,148.96,12425.0,148.04,149.16,148.04,148.96,12425.0
2020-06-01 09:50:00,148.82,149.5,148.73,149.3,14477.0,148.82,149.5,148.73,149.3,14477.0
2020-06-01 10:00:00,149.43,150.01,149.42,149.55,27304.0,149.43,150.01,149.42,149.55,27304.0
2020-06-01 10:10:00,149.4,149.92,149.39,149.75,6390.0,149.4,149.92,149.39,149.75,6390.0
2020-06-01 10:20:00,149.68,149.84,149.4,149.76,4514.0,149.68,149.84,149.4,149.76,4514.0
2020-06-01 10:30:00,149.79,150.01,149.59,149.64,3432.0,149.79,150.01,149.59,149.64,3432.0
2020-06-01 10:40:00,149.88,149.88,149.3,149.3,3475.0,149.88,149.88,149.3,149.3,3475.0
2020-06-01 10:50:00,149.32,149.36,148.52,148.52,10892.0,149.32,149.36,148.52,148.52,10892.0
2020-06-01 11:00:00,148.52,148.68,147.42,147.48,21615.0,148.52,148.68,147.42,147.48,21615.0
2020-06-01 11:10:00,147.37,147.7,147.01,147.46,20772.0,147.37,147.7,147.01,147.46,20772.0
2020-06-01 11:20:00,147.46,147.61,147.22,147.61,16628.0,147.46,147.61,147.22,147.61,16628.0
2020-06-01 11:30:00,147.58,147.61,147.17,147.32,18105.0,147.58,147.61,147.17,147.32,18105.0
2020-06-01 11:40:00,147.33,147.84,147.33,147.63,13946.0,147.33,147.84,147.33,147.63,13946.0
2020-06-01 11:50:00,147.65,147.72,147.5,147.55,12782.0,147.65,147.72,147.5,147.55,12782.0
2020-06-01 12:00:00,147.55,147.55,147.35,147.39,7475.0,147.55,147.55,147.35,147.39,7475.0
2020-06-01 12:10:00,147.47,148.18,147.47,148.16,11758.0,147.47,148.18,147.47,148.16,11758.0
2020-06-01 12:20:00,148.22,148.42,148.19,148.27,5912.0,148.22,148.42,148.19,148.27,5912.0
2020-06-01 12:30:00,148.3,148.65,148.3,148.64,4241.0,148.3,148.65,148.3,148.64,4241.0
2020-06-01 12:40:00,148.76,148.82,148.54,148.82,4863.0,148.76,148.82,148.54,148.82,4863.0
2020-06-01 12:50:00,148.82,149.24,148.82,148.94,6471.0,148.82,149.24,148.82,148.94,6471.0
2020-06-01 13:00:00,148.98,149.15,148.72,149.12,7785.0,148.98,149.15,148.72,149.12,7785.0
2020-06-01 13:10:00,149.08,149.25,149.01,149.25,4304.0,149.08,149.25,149.01,149.25,4304.0
2020-06-01 13:20:00,149.36,149.62,149.36,149.42,6205.0,149.36,149.62,149.36,149.42,6205.0
2020-06-01 13:30:00,149.39,149.54,149.22,149.53,5723.0,149.39,149.54,149.22,149.53,5723.0
2020-06-01 13:40:00,149.54,149.71,149.45,149.47,5158.0,149.54,149.71,149.45,149.47,5158.0
2020-06-01 13:50:00,149.44,149.47,149.23,149.38,7968.0,149.44,149.47,149.23,149.38,7968.0
2020-06-01 14:00:00,149.34,149.44,149.28,149.44,3971.0,149.34,149.44,149.28,149.44,3971.0
2020-06-01 14:10:00,149.51,149.76,149.51,149.61,5362.0,149.51,149.76,149.51,149.61,5362.0
2020-06-01 14:20:00,149.63,149.67,149.52,149.61,6003.0,149.63,149.67,149.52,149.61,6003.0
2020-06-01 14:30:00,149.59,149.78,149.55,149.75,8443.0,149.59,149.78,149.55,149.75,8443.0
2020-06-01 14:40:00,149.74,149.85,149.57,149.66,8302.0,149.74,149.85,149.57,149.66,8302.0
2020-06-01 14:50:00,149.66,149.7,149.5,149.62,12525.0,149.66,149.7,149.5,149.62,12525.0
2020-06-01 15:00:00,149.6,149.62,149.16,149.35,13299.0,149.6,149.62,149.16,149.35,13299.0
2020-06-01 15:10:00,149.38,149.38,149.04,149.04,11646.0,149.38,149.38,149.04,149.04,11646.0
2020-06-01 15:20:00,149.04,149.06,148.78,148.98,18548.0,149.04,149.06,148.78,148.98,18548.0
2020-06-01 15:30:00,148.99,149.2,148.88,148.92,17851.0,148.99,149.2,148.88,148.92,17851.0
2020-06-01 15:40:00,148.92,149.46,148.88,149.46,29481.0,148.92,149.46,148.88,149.46,29481.0
2020-06-01 15:50:00,149.56,149.79,149.29,149.41,68080.0,149.56,149.79,149.29,149.41,68080.0
2020-06-02 09:30:00,149.85,150.0,149.02,149.48,30534.0,149.85,150.0,149.02,149.48,30534.0
2020-06-02 09:40:00,149.39,149.87,149.34,149.77,7201.0,149.39,149.87,149.34,149.77,7201.0
2020-06-02 09:50:00,149.89,150.05,149.76,150.02,28679.0,149.89,150.05,149.76,150.02,28679.0
2020-06-02 10:00:00,150.03,150.06,149.75,149.84,15980.0,150.03,150.06,149.75,149.84,15980.0
2020-06-02 10:10:00,149.93,149.93,149.53,149.62,6710.0,149.93,149.93,149.53,149.62,6710.0
2020-06-02 10:20:00,149.68,150.02,149.51,149.99,43526.0,149.68,150.02,149.51,149.99,43526.0
2020-06-02 10:30:00,150.0,150.0,149.75,149.89,10125.0,150.0,150.0,149.75,149.89,10125.0
2020-06-02 10:40:00,149.84,149.92,148.87,148.87,9409.0,149.84,149.92,148.87,148.87,9409.0
2020-06-02 10:50:00,148.86,149.23,148.74,149.05,9618.0,148.86,149.23,148.74,149.05,9618.0
2020-06-02 11:00:00,148.97,149.04,148.39,148.47,6483.0,148.97,149.04,148.39,148.47,6483.0
2020-06-02 11:10:00,148.52,149.18,148.52,149.18,8664.0,148.52,149.18,148.52,149.18,8664.0
2020-06-02 11:20:00,149.25,149.36,149.17,149.24,7205.0,149.25,149.36,149.17,149.24,7205.0
2020-06-02 11:30:00,149.15,149.3,149.1,149.28,6943.0,149.15,149.3,149.1,149.28,6943.0
2020-06-02 11:40:00,149.34,149.85,149.34,149.69,6762.0,149.34,149.85,149.34,149.69,6762.0
2020-06-02 11:50:00,149.59,149.7,149.42,149.52,4888.0,149.59,149.7,149.42,149.52,4888.0
2020-06-02 12:00:00,149.56,149.7,149.42,149.64,4800.0,149.56,149.7,149.42,149.64,4800.0
2020-06-02 12:10:00,149.64,150.0,149.61,149.94,8835.0,149.64,150.0,149.61,149.94,8835.0
2020-06-02 12:20:00,149.97,150.01,149.86,150.0,7834.0,149.97,150.01,149.86,150.0,7834.0
2020-06-02 12:30:00,150.0,150.01,149.83,149.85,9733.0,150.0,150.01,149.83,149.85,9733.0
2020-06-02 12:40:00,149.83,149.98,149.79,149.93,8028.0,149.83,149.98,149.79,149.93,8028.0
2020-06-02 12:50:00,149.92,150.01,149.91,149.95,18868.0,149.92,150.01,149.91,149.95,18868.0
2020-06-02 13:00:00,150.0,150.05,149.92,150.0,23021.0,150.0,150.05,149.92,150.0,23021.0
2020-06-02 13:10:00,150.0,150.05,149.87,150.0,19741.0,150.0,150.05,149.87,150.0,19741.0
2020-06-02 13:20:00,149.99,150.01,149.84,149.95,9410.0,149.99,150.01,149.84,149.95,9410.0
2020-06-02 13:30:00,149.92,150.1,149.92,150.05,59096.0,149.92,150.1,149.92,150.05,59096.0
2020-06-02 13:40:00,150.04,150.06,149.86,150.01,7700.0,150.04,150.06,149.86,150.01,7700.0
2020-06-02 13:50:00,149.98,150.05,149.88,149.97,15984.0,149.98,150.05,149.88,149.97,15984.0
2020-06-02 14:00:00,149.97,150.05,149.56,149.64,13133.0,149.97,150.05,149.56,149.64,13133.0
2020-06-02 14:10:00,149.65,149.98,149.63,149.94,9142.0,149.65,149.98,149.63,149.94,9142.0
2020-06-02 14:20:00,149.93,150.0,149.82,149.93,10527.0,149.93,150.0,149.82,149.93,10527.0
2020-06-02 14:30:00,149.97,149.98,149.77,149.88,8457.0,149.97,149.98,149.77,149.88,8457.0
2020-06-02 14:40:00,149.89,150.52,149.89,150.09,33886.0,149.89,150.52,149.89,150.09,33886.0
2020-06-02 14:50:00,150.1,150.15,149.97,149.99,16489.0,150.1,150.15,149.97,149.99,16489.0
2020-06-02 15:00:00,150.03,150.14,149.93,150.01,13910.0,150.03,150.14,149.93,150.01,13910.0
2020-06-02 15:10:00,149.96,150.17,149.96,150.17,9594.0,149.96,150.17,149.96,150.17,9594.0
2020-06-02 15:20:00,150.15,150.24,150.01,150.2,14473.0,150.15,150.24,150.01,150.2,14473.0
2020-06-02 15:30:00,150.25,150.37,150.01,150.37,25801.0,150.25,150.37,150.01,150.37,25801.0
2020-06-02 15:40:00,150.4,150.58,150.36,150.58,27461.0,150.4,150.58,150.36,150.58,27461.0
2020-06-02 15:50:00,151.57,151.75,150.77,151.53,79028.0,151.57,151.75,150.77,151.53,79028.0
2020-06-03 09:30:00,151.83,153.26,151.19,151.86,38191.0,151.83,153.26,151.19,151.86,38191.0
2020-06-03 09:40:00,152.04,153.47,151.97,153.44,19583.0,152.04,153.47,151.97,153.44,19583.0
2020-06-03 09:50:00,153.53,153.83,153.18,153.26,14408.0,153.53,153.83,153.18,153.26,14408.0
2020-06-03 10:00:00,153.26,153.85,153.25,153.82,13965.0,153.26,153.85,153.25,153.82,13965.0
2020-06-03 10:10:00,153.85,153.88,153.18,153.44,17045.0,153.85,153.88,153.18,153.44,17045.0
2020-06-03 10:20:00,153.45,153.92,153.32,153.73,14599.0,153.45,153.92,153.32,153.73,14599.0
2020-06-03 10:30:00,153.66,154.14,153.65,154.0,17881.0,153.66,154.14,153.65,154.0,17881.0
2020-06-03 10:40:00,154.01,154.04,153.73,154.04,9566.0,154.01,154.04,153.73,154.04,9566.0
2020-06-03 10:50:00,154.04,154.35,153.78,153.78,14637.0,154.04,154.35,153.78,153.78,14637.0
2020-06-03 11:00:00,153.78,153.85,153.02,153.5,12896.0,153.78,153.85,153.02,153.5,12896.0
2020-06-03 11:10:00,153.5,153.96,153.45,153.84,9752.0,153.5,153.96,153.45,153.84,9752.0
2020-06-03 11:20:00,153.82,154.29,153.81,154.06,11026.0,153.82,154.29,153.81,154.06,11026.0
2020-06-03 11:30:00,154.11,154.59,154.1,154.52,7298.0,154.11,154.59,154.1,154.52,7298.0
2020-06-03 11:40:00,154.41,154.61,154.21,154.52,13567.0,154.41,154.61,154.21,154.52,13567.0
2020-06-03 11:50:00,154.6,154.6,154.07,154.11,5935.0,154.6,154.6,154.07,154.11,5935.0
2020-06-03 12:00:00,154.13,154.2,153.83,154.12,14329.0,154.13,154.2,153.83,154.12,14329.0
2020-06-03 12:10:00,154.14,154.34,153.91,154.1,22243.0,154.14,154.34,153.91,154.1,22243.0
2020-06-03 12:20:00,154.2,154.52,154.16,154.5,11018.0,154.2,154.52,154.16,154.5,11018.0
2020-06-03 12:30:00,154.51,154.63,154.45,154.45,12190.0,154.51,154.63,154.45,154.45,12190.0
2020-06-03 12:40:00,154.44,154.44,154.04,154.04,8625.0,154.44,154.44,154.04,154.04,8625.0
2020-06-03 12:50:00,154.01,154.07,153.83,153.9,8909.0,154.01,154.07,153.83,153.9,8909.0
2020-06-03 13:00:00,153.94,153.98,153.75,153.78,8855.0,153.94,153.98,153.75,153.78,8855.0
2020-06-03 13:10:00,153.78,153.78,153.6,153.68,12287.0,153.78,153.78,153.6,153.68,12287.0
2020-06-03 13:20:00,153.65,153.67,153.26,153.46,10047.0,153.65,153.67,153.26,153.46,10047.0
2020-06-03 13:30:00,153.38,153.53,153.37,153.47,17726.0,153.38,153.53,153.37,153.47,17726.0
2020-06-03 13:40:00,153.46,153.47,153.34,153.39,18245.0,153.46,153.47,153.34,153.39,18245.0
2020-06-03 13:50:00,153.49,153.49,153.32,153.34,10015.0,153.49,153.49,153.32,153.34,10015.0
2020-06-03 14:00:00,153.33,153.65,153.33,153.38,15669.0,153.33,153.65,153.33,153.38,15669.0
2020-06-03 14:10:00,153.42,153.5,153.35,153.42,9771.0,153.42,153.5,153.35,153.42,9771.0
2020-06-03 14:20:00,153.41,153.49,153.36,153.39,11739.0,153.41,153.49,153.36,153.39,11739.0
2020-06-03 14:30:00,153.39,153.57,153.38,153.39,15194.0,153.39,153.57,153.38,153.39,15194.0
2020-06-03 14:40:00,153.39,153.56,153.39,153.46,14941.0,153.39,153.56,153.39,153.46,14941.0
2020-06-03 14:50:00,153.44,153.59,153.42,153.55,22262.0,153.44,153.59,153.42,153.55,22262.0
2020-06-03 15:00:00,153.54,153.54,153.1,153.11,9609.0,153.54,153.54,153.1,153.11,9609.0
2020-06-03 15:10:00,153.11,153.23,153.06,153.11,17211.0,153.11,153.23,153.06,153.11,17211.0
2020-06-03 15:20:00,153.11,153.4,152.89,153.35,13833.0,153.11,153.4,152.89,153.35,13833.0
2020-06-03 15:30:00,153.4,153.59,153.26,153.53,25023.0,153.4,153.59,153.26,153.53,25023.0
2020-06-03 15:40:00,153.5,153.65,153.2,153.44,35575.0,153.5,153.65,153.2,153.44,35575.0
2020-06-03 15:50:00,153.45,153.85,152.88,153.05,86809.0,153.45,153.85,152.88,153.05,86809.0
2020-06-04 09:30:00,151.31,151.96,150.2,151.96,31324.0,151.31,151.96,150.2,151.96,31324.0
2020-06-04 09:40:00,151.96,152.6,151.69,152.13,11532.0,151.96,152.6,151.69,152.13,11532.0
2020-06-04 09:50:00,152.25,152.33,151.71,151.96,14495.0,152.25,152.33,151.71,151.96,14495.0
2020-06-04 10:00:00,151.88,152.04,151.51,151.86,16885.0,151.88,152.04,151.51,151.86,16885.0
2020-06-04 10:10:00,151.9,151.97,151.41,151.92,17663.0,151.9,151.97,151.41,151.92,17663.0
2020-06-04 10:20:00,151.91,152.1,151.6,152.09,9355.0,151.91,152.1,151.6,152.09,9355.0
2020-06-04 10:30:00,152.24,152.74,152.06,152.44,13089.0,152.24,152.74,152.06,152.44,13089.0
2020-06-04 10:40:00,152.67,152.72,152.46,152.72,9118.0,152.67,152.72,152.46,152.72,9118.0
2020-06-04 10:50:00,152.69,152.69,152.14,152.15,13501.0,152.69,152.69,152.14,152.15,13501.0
2020-06-04 11:00:00,152.2,152.26,151.86,151.96,12850.0,152.2,152.26,151.86,151.96,12850.0
2020-06-04 11:10:00,151.88,151.89,151.45,151.65,14694.0,151.88,151.89,151.45,151.65,14694.0
2020-06-04 11:20:00,151.71,151.92,151.11,151.34,6910.0,151.71,151.92,151.11,151.34,6910.0
2020-06-04 11:30:00,151.3,151.66,151.23,151.55,5200.0,151.3,151.66,151.23,151.55,5200.0
2020-06-04 11:40:00,151.58,151.67,151.37,151.48,10735.0,151.58,151.67,151.37,151.48,10735.0
2020-06-04 11:50:00,151.5,151.53,151.28,151.44,19106.0,151.5,151.53,151.28,151.44,19106.0
2020-06-04 12:00:00,151.4,151.45,151.15,151.18,10426.0,151.4,151.45,151.15,151.18,10426.0
2020-06-04 12:10:00,151.12,151.19,150.8,150.82,11894.0,151.12,151.19,150.8,150.82,11894.0
2020-06-04 12:20:00,150.86,151.07,150.73,150.8,11533.0,150.86,151.07,150.73,150.8,11533.0
2020-06-04 12:30:00,150.71,150.71,150.47,150.62,7700.0,150.71,150.71,150.47,150.62,7700.0
2020-06-04 12:40:00,150.6,150.66,150.34,150.39,8237.0,150.6,150.66,150.34,150.39,8237.0
2020-06-04 12:50:00,150.41,150.48,150.26,150.26,7537.0,150.41,150.48,150.26,150.26,7537.0
2020-06-04 13:00:00,150.26,150.85,150.26,150.82,10518.0,150.26,150.85,150.26,150.82,10518.0
2020-06-04 13:10:00,150.91,151.03,150.79,151.02,5679.0,150.91,151.03,150.79,151.02,5679.0
2020-06-04 13:20:00,150.99,151.06,150.89,151.04,7434.0,150.99,151.06,150.89,151.04,7434.0
2020-06-04 13:30:00,151.07,151.1,150.85,151.1,12894.0,151.07,151.1,150.85,151.1,12894.0
2020-06-04 13:40:00,151.05,151.42,151.03,151.4,11953.0,151.05,151.42,151.03,151.4,11953.0
2020-06-04 13:50:00,151.4,151.46,151.3,151.4,10048.0,151.4,151.46,151.3,151.4,10048.0
2020-06-04 14:00:00,151.42,151.54,151.41,151.41,9411.0,151.42,151.54,151.41,151.41,9411.0
2020-06-04 14:10:00,151.4,151.74,151.36,151.62,22583.0,151.4,151.74,151.36,151.62,22583.0
2020-06-04 14:20:00,151.62,151.68,151.57,151.61,9922.0,151.62,151.68,151.57,151.61,9922.0
2020-06-04 14:30:00,151.61,151.62,151.08,151.21,10206.0,151.61,151.62,151.08,151.21,10206.0
2020-06-04 14:40:00,151.21,151.45,151.2,151.45,8652.0,151.21,151.45,151.2,151.45,8652.0
2020-06-04 14:50:00,151.43,151.45,150.85,150.85,8846.0,151.43,151.45,150.85,150.85,8846.0
2020-06-04 15:00:00,150.87,151.06,150.44,150.49,15249.0,150.87,151.06,150.44,150.49,15249.0
2020-06-04 15:10:00,150.53,150.69,150.33,150.67,10543.0,150.53,150.69,150.33,150.67,10543.0
2020-06-04 15:20:00,150.59,150.82,150.53,150.78,9623.0,150.59,150.82,150.53,150.78,9623.0
2020-06-04 15:30:00,150.77,151.01,150.61,150.64,20854.0,150.77,151.01,150.61,150.64,20854.0
2020-06-04 15:40:00,150.63,151.1,150.56,151.04,24416.0,150.63,151.1,150.56,151.04,24416.0
2020-06-04 15:50:00,151.34,151.34,150.85,151.24,89283.0,151.34,151.34,150.85,151.24,89283.0
2020-06-05 09:30:00,154.63,155.32,153.09,155.19,29273.0,154.63,155.32,153.09,155.19,29273.0
2020-06-05 09:40:00,155.17,156.23,154.4,154.58,38702.0,155.17,156.23,154.4,154.58,38702.0
2020-06-05 09:50:00,154.42,154.44,153.23,153.67,96449.0,154.42,154.44,153.23,153.67,96449.0
2020-06-05 10:00:00,153.6,153.71,152.86,152.86,100660.0,153.6,153.71,152.86,152.86,100660.0
2020-06-05 10:10:00,152.97,153.2,152.16,152.35,54112.0,152.97,153.2,152.16,152.35,54112.0
2020-06-05 10:20:00,152.4,152.41,151.7,151.85,89648.0,152.4,152.41,151.7,151.85,89648.0
2020-06-05 10:30:00,151.77,151.97,151.33,151.45,71171.0,151.77,151.97,151.33,151.45,71171.0
2020-06-05 10:40:00,151.35,151.99,150.87,151.92,27738.0,151.35,151.99,150.87,151.92,27738.0
2020-06-05 10:50:00,151.86,152.75,151.78,152.59,20057.0,151.86,152.75,151.78,152.59,20057.0
2020-06-05 11:00:00,152.64,152.78,151.92,152.0,25222.0,152.64,152.78,151.92,152.0,25222.0
2020-06-05 11:10:00,152.06,152.27,151.83,152.22,11224.0,152.06,152.27,151.83,152.22,11224.0
2020-06-05 11:20:00,152.36,152.56,152.06,152.23,28541.0,152.36,152.56,152.06,152.23,28541.0
2020-06-05 11:30:00,152.31,152.51,151.81,151.81,21442.0,152.31,152.51,151.81,151.81,21442.0
2020-06-05 11:40:00,151.79,151.92,151.68,151.8,20212.0,151.79,151.92,151.68,151.8,20212.0
2020-06-05 11:50:00,151.84,152.52,151.76,152.47,45314.0,151.84,152.52,151.76,152.47,45314.0
2020-06-05 12:00:00,152.49,152.5,152.14,152.33,32838.0,152.49,152.5,152.14,152.33,32838.0
2020-06-05 12:10:00,152.28,152.34,151.16,151.4,13117.0,152.28,152.34,151.16,151.4,13117.0
2020-06-05 12:20:00,151.36,151.72,151.36,151.6,11826.0,151.36,151.72,151.36,151.6,11826.0
2020-06-05 12:30:00,151.67,151.96,151.66,151.96,12596.0,151.67,151.96,151.66,151.96,12596.0
2020-06-05 12:40:00,151.99,152.05,151.75,151.96,11325.0,151.99,152.05,151.75,151.96,11325.0
2020-06-05 12:50:00,151.92,151.92,151.11,151.33,23295.0,151.92,151.92,151.11,151.33,23295.0
2020-06-05 13:00:00,151.32,151.32,150.92,151.0,16369.0,151.32,151.32,150.92,151.0,16369.0
2020-06-05 13:10:00,150.99,151.27,150.62,151.21,25389.0,150.99,151.27,150.62,151.21,25389.0
2020-06-05 13:20:00,151.22,152.0,151.16,152.0,14112.0,151.22,152.0,151.16,152.0,14112.0
2020-06-05 13:30:00,151.99,152.01,151.57,151.7,11353.0,151.99,152.01,151.57,151.7,11353.0
2020-06-05 13:40:00,151.77,151.82,151.49,151.51,9483.0,151.77,151.82,151.49,151.51,9483.0
2020-06-05 13:50:00,151.55,151.73,151.31,151.38,13373.0,151.55,151.73,151.31,151.38,13373.0
2020-06-05 14:00:00,151.33,151.77,151.22,151.25,13890.0,151.33,151.77,151.22,151.25,13890.0
2020-06-05 14:10:00,151.38,151.38,151.05,151.33,15831.0,151.38,151.38,151.05,151.33,15831.0
2020-06-05 14:20:00,151.28,151.34,151.0,151.2,17685.0,151.28,151.34,151.0,151.2,17685.0
2020-06-05 14:30:00,151.23,151.27,150.78,150.89,21974.0,151.23,151.27,150.78,150.89,21974.0
2020-06-05 14:40:00,150.95,151.08,150.42,150.46,17054.0,150.95,151.08,150.42,150.46,17054.0
2020-06-05 14:50:00,150.5,150.54,150.0,150.1,14269.0,150.5,150.54,150.0,150.1,14269.0
2020-06-05 15:00:00,150.16,150.46,150.03,150.16,18114.0,150.16,150.46,150.03,150.16,18114.0
2020-06-05 15:10:00,150.2,150.25,149.88,150.03,27390.0,150.2,150.25,149.88,150.03,27390.0
2020-06-05 15:20:00,149.95,150.09,149.74,149.95,23498.0,149.95,150.09,149.74,149.95,23498.0
2020-06-05 15:30:00,150.0,150.0,149.41,149.61,38431.0,150.0,150.0,149.41,149.61,38431.0
2020-06-05 15:40:00,149.61,149.62,148.8,149.0,53708.0,149.61,149.62,148.8,149.0,53708.0
2020-06-05 15:50:00,149.01,149.61,148.94,149.57,113612.0,149.01,149.61,148.94,149.57,113612.0
2020-06-08 09:30:00,148.67,149.66,148.43,149.45,53409.0,148.67,149.66,148.43,149.45,53409.0
2020-06-08 09:40:00,149.43,151.38,149.1,150.36,37589.0,149.43,151.38,149.1,150.36,37589.0
2020-06-08 09:50:00,150.32,150.35,148.81,149.34,51866.0,150.32,150.35,148.81,149.34,51866.0
2020-06-08 10:00:00,149.43,150.04,149.27,149.76,21324.0,149.43,150.04,149.27,149.76,21324.0
2020-06-08 10:10:00,149.64,150.25,149.63,150.08,20933.0,149.64,150.25,149.63,150.08,20933.0
2020-06-08 10:20:00,150.02,150.12,149.84,149.92,40911.0,150.02,150.12,149.84,149.92,40911.0
2020-06-08 10:30:00,150.0,150.03,149.81,149.89,14906.0,150.0,150.03,149.81,149.89,14906.0
2020-06-08 10:40:00,149.91,150.12,149.85,150.09,16960.0,149.91,150.12,149.85,150.09,16960.0
2020-06-08 10:50:00,150.08,150.62,150.07,150.19,10807.0,150.08,150.62,150.07,150.19,10807.0
2020-06-08 11:00:00,150.22,150.34,150.12,150.34,12789.0,150.22,150.34,150.12,150.34,12789.0
2020-06-08 11:10:00,150.34,151.01,150.32,150.84,11889.0,150.34,151.01,150.32,150.84,11889.0
2020-06-08 11:20:00,150.9,151.31,150.84,151.0,14585.0,150.9,151.31,150.84,151.0,14585.0
2020-06-08 11:30:00,150.96,151.03,150.54,150.59,8706.0,150.96,151.03,150.54,150.59,8706.0
2020-06-08 11:40:00,150.59,150.97,150.45,150.95,25774.0,150.59,150.97,150.45,150.95,25774.0
2020-06-08 11:50:00,150.93,151.01,150.42,150.47,21532.0,150.93,151.01,150.42,150.47,21532.0
2020-06-08 12:00:00,150.47,150.52,150.36,150.44,12036.0,150.47,150.52,150.36,150.44,12036.0
2020-06-08 12:10:00,150.41,150.56,150.15,150.51,20230.0,150.41,150.56,150.15,150.51,20230.0
2020-06-08 12:20:00,150.5,150.56,150.09,150.13,15370.0,150.5,150.56,150.09,150.13,15370.0
2020-06-08 12:30:00,150.13,150.29,150.12,150.29,10198.0,150.13,150.29,150.12,150.29,10198.0
2020-06-08 12:40:00,150.3,150.5,150.25,150.31,9261.0,150.3,150.5,150.25,150.31,9261.0
2020-06-08 12:50:00,150.36,150.36,150.15,150.16,12364.0,150.36,150.36,150.15,150.16,12364.0
2020-06-08 13:00:00,150.2,150.22,150.1,150.11,17735.0,150.2,150.22,150.1,150.11,17735.0
2020-06-08 13:10:00,150.14,150.84,150.14,150.78,9259.0,150.14,150.84,150.14,150.78,9259.0
2020-06-08 13:20:00,150.88,150.95,150.67,150.74,16679.0,150.88,150.95,150.67,150.74,16679.0
2020-06-08 13:30:00,150.74,151.05,150.65,151.05,25084.0,150.74,151.05,150.65,151.05,25084.0
2020-06-08 13:40:00,151.06,151.06,150.58,150.58,22124.0,151.06,151.06,150.58,150.58,22124.0
2020-06-08 13:50:00,150.66,150.77,150.49,150.67,12368.0,150.66,150.77,150.49,150.67,12368.0
2020-06-08 14:00:00,150.65,151.15,150.59,151.04,7360.0,150.65,151.15,150.59,151.04,7360.0
2020-06-08 14:10:00,151.03,151.03,150.61,150.69,9794.0,151.03,151.03,150.61,150.69,9794.0
2020-06-08 14:20:00,150.66,150.76,150.39,150.6,22452.0,150.66,150.76,150.39,150.6,22452.0
2020-06-08 14:30:00,150.61,150.63,150.39,150.41,14157.0,150.61,150.63,150.39,150.41,14157.0
2020-06-08 14:40:00,150.38,150.49,150.09,150.21,19593.0,150.38,150.49,150.09,150.21,19593.0
2020-06-08 14:50:00,150.2,150.27,150.0,150.03,23462.0,150.2,150.27,150.0,150.03,23462.0
2020-06-08 15:00:00,150.03,150.03,149.56,149.85,29607.0,150.03,150.03,149.56,149.85,29607.0
2020-06-08 15:10:00,149.84,149.84,149.6,149.77,25468.0,149.84,149.84,149.6,149.77,25468.0
2020-06-08 15:20:00,149.76,149.77,149.37,149.37,28123.0,149.76,149.77,149.37,149.37,28123.0
2020-06-08 15:30:00,149.38,149.41,149.11,149.38,41020.0,149.38,149.41,149.11,149.38,41020.0
2020-06-08 15:40:00,149.38,149.48,149.34,149.41,39668.0,149.38,149.48,149.34,149.41,39668.0
2020-06-08 15:50:00,149.44,150.0,149.18,150.0,155850.0,149.44,150.0,149.18,150.0,155850.0
2020-06-09 09:30:00,148.64,149.19,148.3,148.81,21566.0,148.64,149.19,148.3,148.81,21566.0
2020-06-09 09:40:00,148.81,149.31,148.73,148.88,33262.0,148.81,149.31,148.73,148.88,33262.0
2020-06-09 09:50:00,148.97,149.56,148.97,149.16,16543.0,148.97,149.56,148.97,149.16,16543.0
2020-06-09 10:00:00,149.15,149.4,148.63,149.27,19386.0,149.15,149.4,148.63,149.27,19386.0
2020-06-09 10:10:00,149.29,149.32,148.76,149.16,28233.0,149.29,149.32,148.76,149.16,28233.0
2020-06-09 10:20:00,149.22,149.22,148.62,148.62,8928.0,149.22,149.22,148.62,148.62,8928.0
2020-06-09 10:30:00,148.71,148.71,147.96,148.06,11860.0,148.71,148.71,147.96,148.06,11860.0
2020-06-09 10:40:00,148.03,148.33,147.9,148.33,9208.0,148.03,148.33,147.9,148.33,9208.0
2020-06-09 10:50:00,148.26,149.1,148.26,149.08,29147.0,148.26,149.1,148.26,149.08,29147.0
2020-06-09 11:00:00,149.09,149.22,148.93,149.19,10022.0,149.09,149.22,148.93,149.19,10022.0
2020-06-09 11:10:00,149.2,149.2,148.69,148.93,10710.0,149.2,149.2,148.69,148.93,10710.0
2020-06-09 11:20:00,148.86,148.86,148.71,148.82,3501.0,148.86,148.86,148.71,148.82,3501.0
2020-06-09 11:30:00,148.83,148.94,148.31,148.32,8537.0,148.83,148.94,148.31,148.32,8537.0
2020-06-09 11:40:00,148.25,148.31,147.88,148.0,6443.0,148.25,148.31,147.88,148.0,6443.0
2020-06-09 11:50:00,148.0,148.07,147.96,148.06,5335.0,148.0,148.07,147.96,148.06,5335.0
2020-06-09 12:00:00,148.1,148.1,147.71,147.76,5250.0,148.1,148.1,147.71,147.76,5250.0
2020-06-09 12:10:00,147.74,147.85,147.54,147.84,7903.0,147.74,147.85,147.54,147.84,7903.0
2020-06-09 12:20:00,147.84,147.98,147.62,147.81,6357.0,147.84,147.98,147.62,147.81,6357.0
2020-06-09 12:30:00,147.82,147.96,147.71,147.96,5043.0,147.82,147.96,147.71,147.96,5043.0
2020-06-09 12:40:00,147.99,148.05,147.8,147.89,5650.0,147.99,148.05,147.8,147.89,5650.0
2020-06-09 12:50:00,147.85,147.89,147.64,147.89,9886.0,147.85,147.89,147.64,147.89,9886.0
2020-06-09 13:00:00,147.87,148.25,147.84,148.04,5035.0,147.87,148.25,147.84,148.04,5035.0
2020-06-09 13:10:00,147.97,147.97,147.63,147.7,6315.0,147.97,147.97,147.63,147.7,6315.0
2020-06-09 13:20:00,147.67,147.98,147.66,147.74,10485.0,147.67,147.98,147.66,147.74,10485.0
2020-06-09 13:30:00,147.74,147.74,147.35,147.56,10617.0,147.74,147.74,147.35,147.56,10617.0
2020-06-09 13:40:00,147.53,147.59,147.23,147.29,9249.0,147.53,147.59,147.23,147.29,9249.0
2020-06-09 13:50:00,147.28,147.45,147.23,147.36,8533.0,147.28,147.45,147.23,147.36,8533.0
2020-06-09 14:00:00,147.37,147.37,146.68,146.84,15115.0,147.37,147.37,146.68,146.84,15115.0
2020-06-09 14:10:00,146.81,147.29,146.6,147.2,22099.0,146.81,147.29,146.6,147.2,22099.0
2020-06-09 14:20:00,147.12,147.17,146.94,147.1,4275.0,147.12,147.17,146.94,147.1,4275.0
2020-06-09 14:30:00,147.12,147.55,146.95,147.55,12069.0,147.12,147.55,146.95,147.55,12069.0
2020-06-09 14:40:00,147.51,147.8,147.48,147.8,5821.0,147.51,147.8,147.48,147.8,5821.0
2020-06-09 14:50:00,147.8,147.83,147.44,147.76,7687.0,147.8,147.83,147.44,147.76,7687.0
2020-06-09 15:00:00,147.75,147.75,147.37,147.49,12098.0,147.75,147.75,147.37,147.49,12098.0
2020-06-09 15:10:00,147.51,147.72,147.45,147.66,7230.0,147.51,147.72,147.45,147.66,7230.0
2020-06-09 15:20:00,147.71,147.79,147.61,147.75,8254.0,147.71,147.79,147.61,147.75,8254.0
2020-06-09 15:30:00,147.75,147.8,147.18,147.36,15549.0,147.75,147.8,147.18,147.36,15549.0
2020-06-09 15:40:00,147.32,147.5,146.96,147.0,18513.0,147.32,147.5,146.96,147.0,18513.0
2020-06-09 15:50:00,146.96,147.0,146.6,146.78,62521.0,146.96,147.0,146.6,146.78,62521.0
2020-06-10 09:30:00,147.27,147.72,147.0,147.01,24815.0,147.27,147.72,147.0,147.01,24815.0
2020-06-10 09:40:00,146.97,146.97,145.51,145.91,10872.0,146.97,146.97,145.51,145.91,10872.0
2020-06-10 09:50:00,146.03,146.14,145.59,145.94,36837.0,146.03,146.14,145.59,145.94,36837.0
2020-06-10 10:00:00,145.94,146.35,145.63,145.94,24535.0,145.94,146.35,145.63,145.94,24535.0
2020-06-10 10:10:00,146.02,146.11,145.38,145.53,18065.0,146.02,146.11,145.38,145.53,18065.0
2020-06-10 10:20:00,145.47,145.63,145.23,145.47,11325.0,145.47,145.63,145.23,145.47,11325.0
2020-06-10 10:30:00,145.45,145.69,145.25,145.69,14358.0,145.45,145.69,145.25,145.69,14358.0
2020-06-10 10:40:00,145.78,146.16,145.64,146.16,32443.0,145.78,146.16,145.64,146.16,32443.0
2020-06-10 10:50:00,146.12,146.12,145.35,145.74,10678.0,146.12,146.12,145.35,145.74,10678.0
2020-06-10 11:00:00,145.69,145.85,145.27,145.53,8463.0,145.69,145.85,145.27,145.53,8463.0
2020-06-10 11:10:00,145.49,145.71,145.18,145.71,7809.0,145.49,145.71,145.18,145.71,7809.0
2020-06-10 11:20:00,145.59,145.73,145.43,145.56,6731.0,145.59,145.73,145.43,145.56,6731.0
2020-06-10 11:30:00,145.53,145.57,145.05,145.35,7858.0,145.53,145.57,145.05,145.35,7858.0
2020-06-10 11:40:00,145.36,145.46,144.66,144.81,13656.0,145.36,145.46,144.66,144.81,13656.0
2020-06-10 11:50:00,144.81,145.4,144.77,145.34,7217.0,144.81,145.4,144.77,145.34,7217.0
2020-06-10 12:00:00,145.39,145.51,145.23,145.23,5669.0,145.39,145.51,145.23,145.23,5669.0
2020-06-10 12:10:00,145.27,145.53,145.19,145.53,30822.0,145.27,145.53,145.19,145.53,30822.0
2020-06-10 12:20:00,145.47,145.9,145.47,145.88,16532.0,145.47,145.9,145.47,145.88,16532.0
2020-06-10 12:30:00,145.82,146.32,145.82,146.17,15102.0,145.82,146.32,145.82,146.17,15102.0
2020-06-10 12:40:00,146.23,146.37,146.14,146.21,26436.0,146.23,146.37,146.14,146.21,26436.0
2020-06-10 12:50:00,146.21,146.44,145.97,146.37,33065.0,146.21,146.44,145.97,146.37,33065.0
2020-06-10 13:00:00,146.36,146.8,146.18,146.71,13325.0,146.36,146.8,146.18,146.71,13325.0
2020-06-10 13:10:00,146.67,146.81,146.61,146.75,11031.0,146.67,146.81,146.61,146.75,11031.0
2020-06-10 13:20:00,146.81,146.85,146.56,146.56,6691.0,146.81,146.85,146.56,146.56,6691.0
2020-06-10 13:30:00,146.61,146.75,146.56,146.75,5928.0,146.61,146.75,146.56,146.75,5928.0
2020-06-10 13:40:00,146.72,147.09,146.69,146.95,13772.0,146.72,147.09,146.69,146.95,13772.0
2020-06-10 13:50:00,146.96,146.96,146.19,146.44,12444.0,146.96,146.96,146.19,146.44,12444.0
2020-06-10 14:00:00,146.46,147.43,146.02,147.28,13179.0,146.46,147.43,146.02,147.28,13179.0
2020-06-10 14:10:00,147.28,147.94,147.04,147.83,19836.0,147.28,147.94,147.04,147.83,19836.0
2020-06-10 14:20:00,147.85,147.91,147.58,147.91,15565.0,147.85,147.91,147.58,147.91,15565.0
2020-06-10 14:30:00,147.88,147.9,147.03,147.15,37580.0,147.88,147.9,147.03,147.15,37580.0
2020-06-10 14:40:00,147.2,147.61,146.73,147.22,24820.0,147.2,147.61,146.73,147.22,24820.0
2020-06-10 14:50:00,147.23,147.29,146.2,146.71,26192.0,147.23,147.29,146.2,146.71,26192.0
2020-06-10 15:00:00,146.71,147.6,146.6,147.57,17827.0,146.71,147.6,146.6,147.57,17827.0
2020-06-10 15:10:00,147.49,147.97,147.42,147.95,22648.0,147.49,147.97,147.42,147.95,22648.0
2020-06-10 15:20:00,147.94,148.72,147.65,148.72,33465.0,147.94,148.72,147.65,148.72,33465.0
2020-06-10 15:30:00,148.65,148.8,148.03,148.31,31091.0,148.65,148.8,148.03,148.31,31091.0
2020-06-10 15:40:00,148.3,148.68,147.86,148.38,44425.0,148.3,148.68,147.86,148.38,44425.0
2020-06-10 15:50:00,148.34,148.34,147.1,147.16,120691.0,148.34,148.34,147.1,147.16,120691.0
2020-06-11 09:30:00,143.43,143.84,141.54,141.78,44175.0,143.43,143.84,141.54,141.78,44175.0
2020-06-11 09:40:00,141.82,143.19,141.64,142.53,10908.0,141.82,143.19,141.64,142.53,10908.0
2020-06-11 09:50:00,142.16,143.19,142.16,142.98,14633.0,142.16,143.19,142.16,142.98,14633.0
2020-06-11 10:00:00,143.07,143.43,142.37,142.9,56477.0,143.07,143.43,142.37,142.9,56477.0
2020-06-11 10:10:00,142.85,143.43,142.73,143.24,202276.0,142.85,143.43,142.73,143.24,202276.0
2020-06-11 10:20:00,143.28,143.36,142.65,142.83,29974.0,143.28,143.36,142.65,142.83,29974.0
2020-06-11 10:30:00,142.84,143.05,142.81,142.95,22602.0,142.84,143.05,142.81,142.95,22602.0
2020-06-11 10:40:00,142.94,142.94,141.82,141.96,13929.0,142.94,142.94,141.82,141.96,13929.0
2020-06-11 10:50:00,141.92,142.3,141.77,142.03,26383.0,141.92,142.3,141.77,142.03,26383.0
2020-06-11 11:00:00,142.03,142.55,142.01,142.3,48113.0,142.03,142.55,142.01,142.3,48113.0
2020-06-11 11:10:00,142.3,142.83,142.28,142.82,29582.0,142.3,142.83,142.28,142.82,29582.0
2020-06-11 11:20:00,142.71,143.27,142.71,143.06,40118.0,142.71,143.27,142.71,143.06,40118.0
2020-06-11 11:30:00,143.06,143.08,142.02,142.02,18526.0,143.06,143.08,142.02,142.02,18526.0
2020-06-11 11:40:00,142.01,142.28,141.71,141.8,12048.0,142.01,142.28,141.71,141.8,12048.0
2020-06-11 11:50:00,141.68,141.79,141.25,141.63,20619.0,141.68,141.79,141.25,141.63,20619.0
2020-06-11 12:00:00,141.63,141.69,141.09,141.16,12927.0,141.63,141.69,141.09,141.16,12927.0
2020-06-11 12:10:00,141.17,141.21,140.82,140.86,16309.0,141.17,141.21,140.82,140.86,16309.0
2020-06-11 12:20:00,140.99,141.06,140.33,140.5,11139.0,140.99,141.06,140.33,140.5,11139.0
2020-06-11 12:30:00,140.61,141.2,140.61,140.85,11391.0,140.61,141.2,140.61,140.85,11391.0
2020-06-11 12:40:00,140.96,141.03,140.19,140.29,25950.0,140.96,141.03,140.19,140.29,25950.0
2020-06-11 12:50:00,140.32,140.36,139.48,139.74,18814.0,140.32,140.36,139.48,139.74,18814.0
2020-06-11 13:00:00,139.77,140.33,139.76,139.97,9117.0,139.77,140.33,139.76,139.97,9117.0
2020-06-11 13:10:00,139.89,140.66,139.79,140.49,7071.0,139.89,140.66,139.79,140.49,7071.0
2020-06-11 13:20:00,140.49,140.74,139.99,140.15,8910.0,140.49,140.74,139.99,140.15,8910.0
2020-06-11 13:30:00,140.06,140.24,139.81,139.81,7422.0,140.06,140.24,139.81,139.81,7422.0
2020-06-11 13:40:00,139.83,139.9,139.19,139.87,13973.0,139.83,139.9,139.19,139.87,13973.0
2020-06-11 13:50:00,139.8,140.65,139.76,140.56,9533.0,139.8,140.65,139.76,140.56,9533.0
2020-06-11 14:00:00,140.55,140.69,140.0,140.23,13028.0,140.55,140.69,140.0,140.23,13028.0
2020-06-11 14:10:00,140.25,140.41,139.91,139.91,16057.0,140.25,140.41,139.91,139.91,16057.0
2020-06-11 14:20:00,139.91,140.66,139.73,140.45,10262.0,139.91,140.66,139.73,140.45,10262.0
2020-06-11 14:30:00,140.4,140.48,139.5,139.66,10664.0,140.4,140.48,139.5,139.66,10664.0
2020-06-11 14:40:00,139.68,139.78,139.34,139.43,9646.0,139.68,139.78,139.34,139.43,9646.0
2020-06-11 14:50:00,139.49,139.53,138.74,139.17,17981.0,139.49,139.53,138.74,139.17,17981.0
2020-06-11 15:00:00,139.23,139.71,138.94,139.61,13338.0,139.23,139.71,138.94,139.61,13338.0
2020-06-11 15:10:00,139.6,139.71,138.73,139.04,11008.0,139.6,139.71,138.73,139.04,11008.0
2020-06-11 15:20:00,139.0,139.09,138.28,138.73,20479.0,139.0,139.09,138.28,138.73,20479.0
2020-06-11 15:30:00,138.63,138.9,138.22,138.78,39434.0,138.63,138.9,138.22,138.78,39434.0
2020-06-11 15:40:00,138.83,139.64,138.83,139.35,34193.0,138.83,139.64,138.83,139.35,34193.0
2020-06-11 15:50:00,139.24,139.29,138.54,138.57,111166.0,139.24,139.29,138.54,138.57,111166.0
2020-06-12 09:30:00,142.59,143.18,142.07,142.52,32634.0,142.59,143.18,142.07,142.52,32634.0
2020-06-12 09:40:00,142.51,143.2,141.88,142.21,28678.0,142.51,143.2,141.88,142.21,28678.0
2020-06-12 09:50:00,142.34,143.01,142.17,142.93,25997.0,142.34,143.01,142.17,142.93,25997.0
2020-06-12 10:00:00,143.11,143.59,142.35,142.45,21039.0,143.11,143.59,142.35,142.45,21039.0
2020-06-12 10:10:00,142.51,142.78,141.46,141.46,13230.0,142.51,142.78,141.46,141.46,13230.0
2020-06-12 10:20:00,141.56,141.91,141.03,141.13,12175.0,141.56,141.91,141.03,141.13,12175.0
2020-06-12 10:30:00,140.93,141.42,140.06,140.06,15425.0,140.93,141.42,140.06,140.06,15425.0
2020-06-12 10:40:00,140.08,140.62,140.04,140.07,8540.0,140.08,140.62,140.04,140.07,8540.0
2020-06-12 10:50:00,140.19,140.19,138.48,138.63,13807.0,140.19,140.19,138.48,138.63,13807.0
2020-06-12 11:00:00,138.57,139.25,137.84,139.0,10681.0,138.57,139.25,137.84,139.0,10681.0
2020-06-12 11:10:00,138.98,138.98,137.2,137.22,10610.0,138.98,138.98,137.2,137.22,10610.0
2020-06-12 11:20:00,137.21,138.24,136.85,137.97,18570.0,137.21,138.24,136.85,137.97,18570.0
2020-06-12 11:30:00,137.94,139.21,137.57,138.98,5190.0,137.94,139.21,137.57,138.98,5190.0
2020-06-12 11:40:00,138.83,139.34,138.69,139.06,5833.0,138.83,139.34,138.69,139.06,5833.0
2020-06-12 11:50:00,138.97,139.58,138.67,139.58,8817.0,138.97,139.58,138.67,139.58,8817.0
2020-06-12 12:00:00,139.45,139.65,139.23,139.54,7682.0,139.45,139.65,139.23,139.54,7682.0
2020-06-12 12:10:00,139.47,139.6,139.04,139.21,13148.0,139.47,139.6,139.04,139.21,13148.0
2020-06-12 12:20:00,139.17,139.28,138.45,138.59,10137.0,139.17,139.28,138.45,138.59,10137.0
2020-06-12 12:30:00,138.53,138.58,137.73,137.89,12340.0,138.53,138.58,137.73,137.89,12340.0
2020-06-12 12:40:00,137.88,138.1,137.48,137.58,10795.0,137.88,138.1,137.48,137.58,10795.0
2020-06-12 12:50:00,137.57,138.67,137.57,138.43,13502.0,137.57,138.67,137.57,138.43,13502.0
2020-06-12 13:00:00,138.42,138.43,137.27,137.58,10809.0,138.42,138.43,137.27,137.58,10809.0
2020-06-12 13:10:00,137.59,137.63,136.89,136.96,9704.0,137.59,137.63,136.89,136.96,9704.0
2020-06-12 13:20:00,136.82,137.22,136.66,136.66,13388.0,136.82,137.22,136.66,136.66,13388.0
2020-06-12 13:30:00,136.68,136.82,135.75,135.93,13343.0,136.68,136.82,135.75,135.93,13343.0
2020-06-12 13:40:00,135.9,136.49,135.43,135.47,13982.0,135.9,136.49,135.43,135.47,13982.0
2020-06-12 13:50:00,135.5,135.81,134.93,135.1,10844.0,135.5,135.81,134.93,135.1,10844.0
2020-06-12 14:00:00,135.11,135.88,134.95,135.45,16495.0,135.11,135.88,134.95,135.45,16495.0
2020-06-12 14:10:00,135.64,136.84,135.64,136.5,8659.0,135.64,136.84,135.64,136.5,8659.0
2020-06-12 14:20:00,136.28,137.22,136.28,137.1,5551.0,136.28,137.22,136.28,137.1,5551.0
2020-06-12 14:30:00,137.24,137.88,136.95,137.08,10148.0,137.24,137.88,136.95,137.08,10148.0
2020-06-12 14:40:00,137.05,137.47,136.48,137.1,9466.0,137.05,137.47,136.48,137.1,9466.0
2020-06-12 14:50:00,137.17,137.56,136.91,137.56,8472.0,137.17,137.56,136.91,137.56,8472.0
2020-06-12 15:00:00,137.54,138.4,137.54,138.16,6882.0,137.54,138.4,137.54,138.16,6882.0
2020-06-12 15:10:00,138.19,138.4,137.62,137.86,7033.0,138.19,138.4,137.62,137.86,7033.0
2020-06-12 15:20:00,137.96,138.05,137.32,137.64,7590.0,137.96,138.05,137.32,137.64,7590.0
2020-06-12 15:30:00,137.7,138.34,137.6,138.14,27470.0,137.7,138.34,137.6,138.14,27470.0
2020-06-12 15:40:00,138.19,138.88,138.08,138.88,29602.0,138.19,138.88,138.08,138.88,29602.0
2020-06-12 15:50:00,138.74,139.16,138.42,138.65,58076.0,138.74,139.16,138.42,138.65,58076.0
2020-06-15 09:30:00,135.21,136.48,135.19,136.12,32234.0,135.21,136.48,135.19,136.12,32234.0
2020-06-15 09:40:00,136.36,136.99,136.17,136.35,16244.0,136.36,136.99,136.17,136.35,16244.0
2020-06-15 09:50:00,136.38,137.06,136.2,136.24,9788.0,136.38,137.06,136.2,136.24,9788.0
2020-06-15 10:00:00,136.14,136.86,135.93,136.86,8993.0,136.14,136.86,135.93,136.86,8993.0
2020-06-15 10:10:00,136.78,136.98,136.54,136.91,8836.0,136.78,136.98,136.54,136.91,8836.0
2020-06-15 10:20:00,136.89,136.97,136.34,136.45,17237.0,136.89,136.97,136.34,136.45,17237.0
2020-06-15 10:30:00,136.45,137.18,136.34,136.51,37829.0,136.45,137.18,136.34,136.51,37829.0
2020-06-15 10:40:00,136.37,137.02,136.07,136.92,21993.0,136.37,137.02,136.07,136.92,21993.0
2020-06-15 10:50:00,136.94,137.58,136.84,137.17,12261.0,136.94,137.58,136.84,137.17,12261.0
2020-06-15 11:00:00,137.19,137.65,137.19,137.53,15294.0,137.19,137.65,137.19,137.53,15294.0
2020-06-15 11:10:00,137.46,137.55,136.98,137.29,22731.0,137.46,137.55,136.98,137.29,22731.0
2020-06-15 11:20:00,137.35,137.87,137.24,137.48,9025.0,137.35,137.87,137.24,137.48,9025.0
2020-06-15 11:30:00,137.38,137.6,137.13,137.33,6146.0,137.38,137.6,137.13,137.33,6146.0
2020-06-15 11:40:00,137.36,137.44,136.87,137.0,19506.0,137.36,137.44,136.87,137.0,19506.0
2020-06-15 11:50:00,137.02,137.43,136.94,137.32,7802.0,137.02,137.43,136.94,137.32,7802.0
2020-06-15 12:00:00,137.25,137.84,137.25,137.75,4459.0,137.25,137.84,137.25,137.75,4459.0
2020-06-15 12:10:00,137.74,137.91,137.52,137.91,10621.0,137.74,137.91,137.52,137.91,10621.0
2020-06-15 12:20:00,137.84,138.1,137.8,138.02,10544.0,137.84,138.1,137.8,138.02,10544.0
2020-06-15 12:30:00,138.0,138.0,137.73,137.87,13031.0,138.0,138.0,137.73,137.87,13031.0
2020-06-15 12:40:00,137.83,138.21,137.83,138.14,11371.0,137.83,138.21,137.83,138.14,11371.0
2020-06-15 12:50:00,138.14,138.37,137.86,138.37,17361.0,138.14,138.37,137.86,138.37,17361.0
2020-06-15 13:00:00,138.32,138.61,138.19,138.61,12901.0,138.32,138.61,138.19,138.61,12901.0
2020-06-15 13:10:00,138.57,138.91,138.42,138.42,29464.0,138.57,138.91,138.42,138.42,29464.0
2020-06-15 13:20:00,138.4,138.54,138.26,138.43,10979.0,138.4,138.54,138.26,138.43,10979.0
2020-06-15 13:30:00,138.38,138.52,138.27,138.43,10886.0,138.38,138.52,138.27,138.43,10886.0
2020-06-15 13:40:00,138.45,138.45,137.78,137.78,7564.0,138.45,138.45,137.78,137.78,7564.0
2020-06-15 13:50:00,137.8,138.27,137.79,138.08,39761.0,137.8,138.27,137.79,138.08,39761.0
2020-06-15 14:00:00,138.1,140.18,138.09,139.88,15891.0,138.1,140.18,138.09,139.88,15891.0
2020-06-15 14:10:00,139.96,140.26,139.55,139.96,15511.0,139.96,140.26,139.55,139.96,15511.0
2020-06-15 14:20:00,140.02,140.12,139.5,139.71,21168.0,140.02,140.12,139.5,139.71,21168.0
2020-06-15 14:30:00,139.77,139.79,138.96,139.47,20558.0,139.77,139.79,138.96,139.47,20558.0
2020-06-15 14:40:00,139.44,139.47,139.09,139.32,10704.0,139.44,139.47,139.09,139.32,10704.0
2020-06-15 14:50:00,139.27,139.32,138.74,138.9,12872.0,139.27,139.32,138.74,138.9,12872.0
2020-06-15 15:00:00,138.83,139.47,138.72,138.88,18167.0,138.83,139.47,138.72,138.88,18167.0
2020-06-15 15:10:00,138.87,139.17,138.78,138.81,23524.0,138.87,139.17,138.78,138.81,23524.0
2020-06-15 15:20:00,138.85,139.18,138.39,138.44,37893.0,138.85,139.18,138.39,138.44,37893.0
2020-06-15 15:30:00,138.48,138.62,138.07,138.53,35758.0,138.48,138.62,138.07,138.53,35758.0
2020-06-15 15:40:00,138.48,138.92,138.25,138.77,41898.0,138.48,138.92,138.25,138.77,41898.0
2020-06-15 15:50:00,138.74,139.71,138.73,139.6,94172.0,138.74,139.71,138.73,139.6,94172.0
2020-06-16 09:30:00,143.72,144.46,143.24,143.65,25001.0,143.72,144.46,143.24,143.65,25001.0
2020-06-16 09:40:00,143.65,144.01,143.31,143.31,16259.0,143.65,144.01,143.31,143.31,16259.0
2020-06-16 09:50:00,142.87,142.87,142.19,142.39,21587.0,142.87,142.87,142.19,142.39,21587.0
2020-06-16 10:00:00,142.33,142.9,142.04,142.81,22813.0,142.33,142.9,142.04,142.81,22813.0
2020-06-16 10:10:00,142.85,143.91,142.77,143.61,12125.0,142.85,143.91,142.77,143.61,12125.0
2020-06-16 10:20:00,143.65,144.17,143.26,144.11,10378.0,143.65,144.17,143.26,144.11,10378.0
2020-06-16 10:30:00,144.11,144.28,143.17,143.2,12976.0,144.11,144.28,143.17,143.2,12976.0
2020-06-16 10:40:00,143.21,143.42,142.88,143.34,11808.0,143.21,143.42,142.88,143.34,11808.0
2020-06-16 10:50:00,143.27,143.27,140.86,140.86,8615.0,143.27,143.27,140.86,140.86,8615.0
2020-06-16 11:00:00,140.68,141.43,139.57,141.21,22476.0,140.68,141.43,139.57,141.21,22476.0
2020-06-16 11:10:00,141.22,141.5,140.59,141.07,7463.0,141.22,141.5,140.59,141.07,7463.0
2020-06-16 11:20:00,140.98,141.38,140.87,141.06,19123.0,140.98,141.38,140.87,141.06,19123.0
2020-06-16 11:30:00,141.13,141.41,140.72,141.04,13941.0,141.13,141.41,140.72,141.04,13941.0
2020-06-16 11:40:00,141.07,141.4,140.91,141.3,16438.0,141.07,141.4,140.91,141.3,16438.0
2020-06-16 11:50:00,141.31,141.51,140.33,140.53,14178.0,141.31,141.51,140.33,140.53,14178.0
2020-06-16 12:00:00,140.53,140.65,139.84,140.0,13718.0,140.53,140.65,139.84,140.0,13718.0
2020-06-16 12:10:00,140.05,140.48,139.94,140.43,12863.0,140.05,140.48,139.94,140.43,12863.0
2020-06-16 12:20:00,140.45,140.92,140.2,140.72,55516.0,140.45,140.92,140.2,140.72,55516.0
2020-06-16 12:30:00,140.72,141.93,140.61,141.57,33160.0,140.72,141.93,140.61,141.57,33160.0
2020-06-16 12:40:00,141.61,141.92,141.46,141.46,21535.0,141.61,141.92,141.46,141.46,21535.0
2020-06-16 12:50:00,141.44,141.76,141.33,141.72,26385.0,141.44,141.76,141.33,141.72,26385.0
2020-06-16 13:00:00,141.75,141.92,141.59,141.75,5867.0,141.75,141.92,141.59,141.75,5867.0
2020-06-16 13:10:00,141.65,142.19,141.65,142.19,16697.0,141.65,142.19,141.65,142.19,16697.0
2020-06-16 13:20:00,142.15,142.15,141.62,141.87,10502.0,142.15,142.15,141.62,141.87,10502.0
2020-06-16 13:30:00,141.78,141.78,140.97,141.32,22934.0,141.78,141.78,140.97,141.32,22934.0
2020-06-16 13:40:00,141.33,141.7,141.29,141.3,7894.0,141.33,141.7,141.29,141.3,7894.0
2020-06-16 13:50:00,141.35,141.41,140.89,141.06,11092.0,141.35,141.41,140.89,141.06,11092.0
2020-06-16 14:00:00,141.02,141.55,141.02,141.41,17432.0,141.02,141.55,141.02,141.41,17432.0
2020-06-16 14:10:00,141.45,142.13,141.4,141.95,8965.0,141.45,142.13,141.4,141.95,8965.0
2020-06-16 14:20:00,142.01,142.01,141.19,141.86,11229.0,142.01,142.01,141.19,141.86,11229.0
2020-06-16 14:30:00,141.9,142.15,141.78,141.98,8315.0,141.9,142.15,141.78,141.98,8315.0
2020-06-16 14:40:00,142.0,142.06,141.65,142.02,10171.0,142.0,142.06,141.65,142.02,10171.0
2020-06-16 14:50:00,142.04,142.1,141.59,141.7,18895.0,142.04,142.1,141.59,141.7,18895.0
2020-06-16 15:00:00,141.66,141.7,140.69,140.69,38824.0,141.66,141.7,140.69,140.69,38824.0
2020-06-16 15:10:00,140.76,141.01,140.31,140.31,44616.0,140.76,141.01,140.31,140.31,44616.0
2020-06-16 15:20:00,140.49,140.68,140.24,140.36,64280.0,140.49,140.68,140.24,140.36,64280.0
2020-06-16 15:30:00,140.32,141.25,140.21,140.66,31775.0,140.32,141.25,140.21,140.66,31775.0
2020-06-16 15:40:00,140.66,140.95,140.42,140.51,35494.0,140.66,140.95,140.42,140.51,35494.0
2020-06-16 15:50:00,140.74,141.19,140.34,141.18,89957.0,140.74,141.19,140.34,141.18,89957.0
2020-06-17 09:30:00,141.5,141.5,140.4,140.51,21807.0,141.5,141.5,140.4,140.51,21807.0
2020-06-17 09:40:00,140.33,140.58,140.01,140.39,18710.0,140.33,140.58,140.01,140.39,18710.0
2020-06-17 09:50:00,140.4,141.1,140.12,140.19,22060.0,140.4,141.1,140.12,140.19,22060.0
2020-06-17 10:00:00,140.22,140.58,140.0,140.32,9640.0,140.22,140.58,140.0,140.32,9640.0
2020-06-17 10:10:00,140.25,140.41,139.39,139.54,11847.0,140.25,140.41,139.39,139.54,11847.0
2020-06-17 10:20:00,139.56,139.76,138.51,138.71,16246.0,139.56,139.76,138.51,138.71,16246.0
2020-06-17 10:30:00,138.69,138.88,138.14,138.44,37889.0,138.69,138.88,138.14,138.44,37889.0
2020-06-17 10:40:00,138.35,138.36,138.04,138.3,22172.0,138.35,138.36,138.04,138.3,22172.0
2020-06-17 10:50:00,138.3,138.95,138.2,138.77,11553.0,138.3,138.95,138.2,138.77,11553.0
2020-06-17 11:00:00,138.81,138.95,138.63,138.95,14742.0,138.81,138.95,138.63,138.95,14742.0
2020-06-17 11:10:00,138.95,139.14,138.61,138.9,18043.0,138.95,139.14,138.61,138.9,18043.0
2020-06-17 11:20:00,138.83,138.91,138.43,138.71,69263.0,138.83,138.91,138.43,138.71,69263.0
2020-06-17 11:30:00,138.73,139.16,138.67,139.02,6276.0,138.73,139.16,138.67,139.02,6276.0
2020-06-17 11:40:00,139.15,139.89,139.15,139.85,12915.0,139.15,139.89,139.15,139.85,12915.0
2020-06-17 11:50:00,139.82,140.25,139.76,140.25,19591.0,139.82,140.25,139.76,140.25,19591.0
2020-06-17 12:00:00,140.33,140.61,140.27,140.3,73415.0,140.33,140.61,140.27,140.3,73415.0
2020-06-17 12:10:00,140.3,141.09,140.27,140.78,15136.0,140.3,141.09,140.27,140.78,15136.0
2020-06-17 12:20:00,140.76,141.0,140.54,140.87,8722.0,140.76,141.0,140.54,140.87,8722.0
2020-06-17 12:30:00,140.92,141.37,140.92,141.03,6713.0,140.92,141.37,140.92,141.03,6713.0
2020-06-17 12:40:00,140.96,141.25,140.87,140.94,14105.0,140.96,141.25,140.87,140.94,14105.0
2020-06-17 12:50:00,140.9,141.01,140.73,140.88,12601.0,140.9,141.01,140.73,140.88,12601.0
2020-06-17 13:00:00,140.94,141.12,140.91,141.08,8128.0,140.94,141.12,140.91,141.08,8128.0
2020-06-17 13:10:00,141.0,141.03,140.47,140.58,8460.0,141.0,141.03,140.47,140.58,8460.0
2020-06-17 13:20:00,140.62,140.85,140.57,140.61,7536.0,140.62,140.85,140.57,140.61,7536.0
2020-06-17 13:30:00,140.65,141.18,140.65,141.14,13282.0,140.65,141.18,140.65,141.14,13282.0
2020-06-17 13:40:00,141.14,141.38,141.04,141.05,9301.0,141.14,141.38,141.04,141.05,9301.0
2020-06-17 13:50:00,140.95,141.06,140.59,140.59,24575.0,140.95,141.06,140.59,140.59,24575.0
2020-06-17 14:00:00,140.72,140.85,140.35,140.85,7107.0,140.72,140.85,140.35,140.85,7107.0
2020-06-17 14:10:00,140.81,140.95,140.43,140.5,12760.0,140.81,140.95,140.43,140.5,12760.0
2020-06-17 14:20:00,140.5,140.61,140.26,140.42,14151.0,140.5,140.61,140.26,140.42,14151.0
2020-06-17 14:30:00,140.48,140.52,140.24,140.43,4177.0,140.48,140.52,140.24,140.43,4177.0
2020-06-17 14:40:00,140.45,140.51,140.16,140.18,23612.0,140.45,140.51,140.16,140.18,23612.0
2020-06-17 14:50:00,140.25,140.29,139.94,139.98,9149.0,140.25,140.29,139.94,139.98,9149.0
2020-06-17 15:00:00,139.93,140.01,139.66,139.89,8516.0,139.93,140.01,139.66,139.89,8516.0
2020-06-17 15:10:00,139.82,139.82,139.34,139.34,15979.0,139.82,139.82,139.34,139.34,15979.0
2020-06-17 15:20:00,139.34,139.43,138.6,138.99,34841.0,139.34,139.43,138.6,138.99,34841.0
2020-06-17 15:30:00,139.01,139.31,138.61,139.13,41597.0,139.01,139.31,138.61,139.13,41597.0
2020-06-17 15:40:00,139.12,139.12,138.4,138.4,42958.0,139.12,139.12,138.4,138.4,42958.0
2020-06-17 15:50:00,138.42,139.17,138.42,138.92,72494.0,138.42,139.17,138.42,138.92,72494.0
2020-06-18 09:30:00,138.02,138.8,136.89,138.08,17942.0,138.02,138.8,136.89,138.08,17942.0
2020-06-18 09:40:00,138.1,138.95,138.1,138.59,7659.0,138.1,138.95,138.1,138.59,7659.0
2020-06-18 09:50:00,138.82,138.86,138.25,138.42,5410.0,138.82,138.86,138.25,138.42,5410.0
2020-06-18 10:00:00,138.29,138.71,138.24,138.37,12703.0,138.29,138.71,138.24,138.37,12703.0
2020-06-18 10:10:00,138.41,138.77,138.27,138.77,10305.0,138.41,138.77,138.27,138.77,10305.0
2020-06-18 10:20:00,138.84,138.92,137.94,138.01,11190.0,138.84,138.92,137.94,138.01,11190.0
2020-06-18 10:30:00,137.94,138.82,137.83,138.68,17054.0,137.94,138.82,137.83,138.68,17054.0
2020-06-18 10:40:00,138.83,139.07,138.59,138.87,8314.0,138.83,139.07,138.59,138.87,8314.0
2020-06-18 10:50:00,138.81,139.24,138.36,139.24,11389.0,138.81,139.24,138.36,139.24,11389.0
2020-06-18 11:00:00,139.25,139.25,138.79,138.91,7923.0,139.25,139.25,138.79,138.91,7923.0
2020-06-18 11:10:00,138.96,139.06,138.82,138.86,12087.0,138.96,139.06,138.82,138.86,12087.0
2020-06-18 11:20:00,138.93,138.93,137.98,138.03,32919.0,138.93,138.93,137.98,138.03,32919.0
2020-06-18 11:30:00,138.03,138.08,137.3,137.41,41614.0,138.03,138.08,137.3,137.41,41614.0
2020-06-18 11:40:00,137.44,138.08,137.4,138.03,50123.0,137.44,138.08,137.4,138.03,50123.0
2020-06-18 11:50:00,138.01,138.29,137.97,138.21,6262.0,138.01,138.29,137.97,138.21,6262.0
2020-06-18 12:00:00,138.43,138.45,138.13,138.27,46256.0,138.43,138.45,138.13,138.27,46256.0
2020-06-18 12:10:00,138.2,138.2,137.92,138.06,8320.0,138.2,138.2,137.92,138.06,8320.0
2020-06-18 12:20:00,138.05,138.81,138.05,138.72,9123.0,138.05,138.81,138.05,138.72,9123.0
2020-06-18 12:30:00,138.71,138.77,138.41,138.52,7851.0,138.71,138.77,138.41,138.52,7851.0
2020-06-18 12:40:00,138.55,138.64,138.41,138.64,4931.0,138.55,138.64,138.41,138.64,4931.0
2020-06-18 12:50:00,138.59,138.81,138.55,138.71,11282.0,138.59,138.81,138.55,138.71,11282.0
2020-06-18 13:00:00,138.68,138.94,138.68,138.78,10094.0,138.68,138.94,138.68,138.78,10094.0
2020-06-18 13:10:00,138.79,138.84,138.53,138.62,5531.0,138.79,138.84,138.53,138.62,5531.0
2020-06-18 13:20:00,138.62,138.65,138.47,138.58,12925.0,138.62,138.65,138.47,138.58,12925.0
2020-06-18 13:30:00,138.6,138.81,138.5,138.69,7356.0,138.6,138.81,138.5,138.69,7356.0
2020-06-18 13:40:00,138.69,138.7,138.47,138.6,5922.0,138.69,138.7,138.47,138.6,5922.0
2020-06-18 13:50:00,138.59,138.83,138.44,138.72,8790.0,138.59,138.83,138.44,138.72,8790.0
2020-06-18 14:00:00,138.69,138.7,138.1,138.25,11932.0,138.69,138.7,138.1,138.25,11932.0
2020-06-18 14:10:00,138.26,138.26,137.94,138.12,4920.0,138.26,138.26,137.94,138.12,4920.0
2020-06-18 14:20:00,138.06,138.14,137.85,137.94,13819.0,138.06,138.14,137.85,137.94,13819.0
2020-06-18 14:30:00,137.94,138.15,137.71,137.89,12112.0,137.94,138.15,137.71,137.89,12112.0
2020-06-18 14:40:00,137.86,137.92,137.37,137.4,16594.0,137.86,137.92,137.37,137.4,16594.0
2020-06-18 14:50:00,137.41,137.66,137.39,137.54,26898.0,137.41,137.66,137.39,137.54,26898.0
2020-06-18 15:00:00,137.52,137.55,137.28,137.51,13056.0,137.52,137.55,137.28,137.51,13056.0
2020-06-18 15:10:00,137.42,137.66,137.29,137.6,14829.0,137.42,137.66,137.29,137.6,14829.0
2020-06-18 15:20:00,137.65,138.01,137.6,137.95,10102.0,137.65,138.01,137.6,137.95,10102.0
2020-06-18 15:30:00,137.92,137.96,137.55,137.74,25772.0,137.92,137.96,137.55,137.74,25772.0
2020-06-18 15:40:00,137.75,137.76,137.37,137.47,33868.0,137.75,137.76,137.37,137.47,33868.0
2020-06-18 15:50:00,137.44,138.54,137.43,138.11,93497.0,137.44,138.54,137.43,138.11,93497.0
2020-06-19 09:30:00,141.17,141.17,140.36,141.08,115176.0,141.17,141.17,140.36,141.08,115176.0
2020-06-19 09:40:00,141.16,141.31,140.51,140.61,21648.0,141.16,141.31,140.51,140.61,21648.0
2020-06-19 09:50:00,140.67,140.79,139.64,139.89,13986.0,140.67,140.79,139.64,139.89,13986.0
2020-06-19 10:00:00,139.99,140.51,139.68,139.97,28614.0,139.99,140.51,139.68,139.97,28614.0
2020-06-19 10:10:00,139.97,140.12,139.71,140.01,17326.0,139.97,140.12,139.71,140.01,17326.0
2020-06-19 10:20:00,140.03,140.16,139.91,140.01,12910.0,140.03,140.16,139.91,140.01,12910.0
2020-06-19 10:30:00,140.06,140.06,139.71,140.05,6445.0,140.06,140.06,139.71,140.05,6445.0
2020-06-19 10:40:00,140.02,140.7,139.81,140.7,16648.0,140.02,140.7,139.81,140.7,16648.0
2020-06-19 10:50:00,140.57,140.83,140.36,140.36,13692.0,140.57,140.83,140.36,140.36,13692.0
2020-06-19 11:00:00,140.38,140.38,140.03,140.06,23203.0,140.38,140.38,140.03,140.06,23203.0
2020-06-19 11:10:00,140.03,140.28,139.41,139.46,22693.0,140.03,140.28,139.41,139.46,22693.0
2020-06-19 11:20:00,139.25,139.63,139.19,139.3,14310.0,139.25,139.63,139.19,139.3,14310.0
2020-06-19 11:30:00,139.31,139.34,138.93,138.93,8044.0,139.31,139.34,138.93,138.93,8044.0
2020-06-19 11:40:00,139.01,139.08,138.87,139.0,9565.0,139.01,139.08,138.87,139.0,9565.0
2020-06-19 11:50:00,139.02,139.09,138.83,138.83,8732.0,139.02,139.09,138.83,138.83,8732.0
2020-06-19 12:00:00,138.91,139.0,138.73,138.78,14850.0,138.91,139.0,138.73,138.78,14850.0
2020-06-19 12:10:00,138.8,138.96,137.79,137.8,15934.0,138.8,138.96,137.79,137.8,15934.0
2020-06-19 12:20:00,137.6,138.16,137.58,138.03,6510.0,137.6,138.16,137.58,138.03,6510.0
2020-06-19 12:30:00,138.04,138.2,137.61,137.64,7751.0,138.04,138.2,137.61,137.64,7751.0
2020-06-19 12:40:00,137.61,138.18,137.47,138.18,4487.0,137.61,138.18,137.47,138.18,4487.0
2020-06-19 12:50:00,138.2,138.78,138.2,138.66,7784.0,138.2,138.78,138.2,138.66,7784.0
2020-06-19 13:00:00,138.55,138.57,138.08,138.13,23382.0,138.55,138.57,138.08,138.13,23382.0
2020-06-19 13:10:00,138.13,138.19,137.38,137.6,29069.0,138.13,138.19,137.38,137.6,29069.0
2020-06-19 13:20:00,137.61,137.66,137.28,137.65,6358.0,137.61,137.66,137.28,137.65,6358.0
2020-06-19 13:30:00,137.63,137.74,137.29,137.72,5928.0,137.63,137.74,137.29,137.72,5928.0
2020-06-19 13:40:00,137.57,137.73,137.17,137.22,7652.0,137.57,137.73,137.17,137.22,7652.0
2020-06-19 13:50:00,137.27,137.41,136.82,136.83,10960.0,137.27,137.41,136.82,136.83,10960.0
2020-06-19 14:00:00,136.84,137.17,136.63,136.78,12362.0,136.84,137.17,136.63,136.78,12362.0
2020-06-19 14:10:00,136.72,136.95,136.46,136.8,12028.0,136.72,136.95,136.46,136.8,12028.0
2020-06-19 14:20:00,136.8,137.16,136.75,136.88,12264.0,136.8,137.16,136.75,136.88,12264.0
2020-06-19 14:30:00,136.89,137.76,136.77,137.68,20360.0,136.89,137.76,136.77,137.68,20360.0
2020-06-19 14:40:00,137.7,138.02,137.61,137.71,25396.0,137.7,138.02,137.61,137.71,25396.0
2020-06-19 14:50:00,137.66,138.19,137.53,138.11,10200.0,137.66,138.19,137.53,138.11,10200.0
2020-06-19 15:00:00,138.01,138.04,137.78,137.87,7631.0,138.01,138.04,137.78,137.87,7631.0
2020-06-19 15:10:00,137.9,138.49,137.64,138.48,12966.0,137.9,138.49,137.64,138.48,12966.0
2020-06-19 15:20:00,138.51,138.59,137.98,137.98,24777.0,138.51,138.59,137.98,137.98,24777.0
2020-06-19 15:30:00,137.99,138.17,137.7,137.8,36396.0,137.99,138.17,137.7,137.8,36396.0
2020-06-19 15:40:00,137.75,137.81,136.98,137.1,78607.0,137.75,137.81,136.98,137.1,78607.0
2020-06-19 15:50:00,137.04,137.33,136.06,136.17,282625.0,137.04,137.33,136.06,136.17,282625.0
2020-06-22 09:30:00,135.83,136.21,134.38,134.68,43950.0,135.83,136.21,134.38,134.68,43950.0
2020-06-22 09:40:00,134.91,135.68,134.53,135.13,26061.0,134.91,135.68,134.53,135.13,26061.0
2020-06-22 09:50:00,135.26,135.29,134.93,135.06,33910.0,135.26,135.29,134.93,135.06,33910.0
2020-06-22 10:00:00,135.0,135.38,134.9,135.21,22145.0,135.0,135.38,134.9,135.21,22145.0
2020-06-22 10:10:00,135.19,135.54,135.02,135.09,8129.0,135.19,135.54,135.02,135.09,8129.0
2020-06-22 10:20:00,135.13,135.31,135.0,135.2,9861.0,135.13,135.31,135.0,135.2,9861.0
2020-06-22 10:30:00,135.26,135.37,134.98,135.11,11153.0,135.26,135.37,134.98,135.11,11153.0
2020-06-22 10:40:00,135.08,135.08,134.5,134.53,10320.0,135.08,135.08,134.5,134.53,10320.0
2020-06-22 10:50:00,134.48,134.59,133.93,134.13,21959.0,134.48,134.59,133.93,134.13,21959.0
2020-06-22 11:00:00,134.09,134.42,134.04,134.23,16287.0,134.09,134.42,134.04,134.23,16287.0
2020-06-22 11:10:00,134.18,134.77,134.13,134.5,35132.0,134.18,134.77,134.13,134.5,35132.0
2020-06-22 11:20:00,134.52,134.74,134.15,134.61,32090.0,134.52,134.74,134.15,134.61,32090.0
2020-06-22 11:30:00,134.66,135.04,134.58,134.82,13642.0,134.66,135.04,134.58,134.82,13642.0
2020-06-22 11:40:00,134.69,134.9,134.69,134.8,7163.0,134.69,134.9,134.69,134.8,7163.0
2020-06-22 11:50:00,134.79,134.9,134.7,134.78,10614.0,134.79,134.9,134.7,134.78,10614.0
2020-06-22 12:00:00,134.81,135.39,134.72,135.32,13338.0,134.81,135.39,134.72,135.32,13338.0
2020-06-22 12:10:00,135.33,135.4,135.21,135.31,19384.0,135.33,135.4,135.21,135.31,19384.0
2020-06-22 12:20:00,135.35,135.57,135.29,135.4,9573.0,135.35,135.57,135.29,135.4,9573.0
2020-06-22 12:30:00,135.4,135.6,135.31,135.58,8793.0,135.4,135.6,135.31,135.58,8793.0
2020-06-22 12:40:00,135.56,135.81,135.52,135.68,9296.0,135.56,135.81,135.52,135.68,9296.0
2020-06-22 12:50:00,135.74,136.12,135.64,136.09,46229.0,135.74,136.12,135.64,136.09,46229.0
2020-06-22 13:00:00,136.11,136.48,136.07,136.28,12477.0,136.11,136.48,136.07,136.28,12477.0
2020-06-22 13:10:00,136.28,136.57,136.21,136.53,8873.0,136.28,136.57,136.21,136.53,8873.0
2020-06-22 13:20:00,136.55,136.75,136.52,136.68,6567.0,136.55,136.75,136.52,136.68,6567.0
2020-06-22 13:30:00,136.71,136.85,136.59,136.66,7591.0,136.71,136.85,136.59,136.66,7591.0
2020-06-22 13:40:00,136.61,137.22,136.59,137.22,6884.0,136.61,137.22,136.59,137.22,6884.0
2020-06-22 13:50:00,137.16,137.27,136.96,137.19,7000.0,137.16,137.27,136.96,137.19,7000.0
2020-06-22 14:00:00,137.25,137.25,136.68,137.02,9180.0,137.25,137.25,136.68,137.02,9180.0
2020-06-22 14:10:00,137.08,137.08,136.83,136.92,6421.0,137.08,137.08,136.83,136.92,6421.0
2020-06-22 14:20:00,136.94,137.61,136.9,137.39,8936.0,136.94,137.61,136.9,137.39,8936.0
2020-06-22 14:30:00,137.36,137.58,137.14,137.31,7795.0,137.36,137.58,137.14,137.31,7795.0
2020-06-22 14:40:00,137.34,137.6,137.29,137.58,7598.0,137.34,137.6,137.29,137.58,7598.0
2020-06-22 14:50:00,137.53,137.89,137.36,137.88,13189.0,137.53,137.89,137.36,137.88,13189.0
2020-06-22 15:00:00,137.91,137.92,137.49,137.55,13988.0,137.91,137.92,137.49,137.55,13988.0
2020-06-22 15:10:00,137.53,137.67,136.97,137.03,8978.0,137.53,137.67,136.97,137.03,8978.0
2020-06-22 15:20:00,136.97,137.03,136.36,136.52,13017.0,136.97,137.03,136.36,136.52,13017.0
2020-06-22 15:30:00,136.54,136.98,136.41,136.53,17829.0,136.54,136.98,136.41,136.53,17829.0
2020-06-22 15:40:00,136.58,137.16,136.54,136.93,40473.0,136.58,137.16,136.54,136.93,40473.0
2020-06-22 15:50:00,137.32,137.64,136.89,137.51,123460.0,137.32,137.64,136.89,137.51,123460.0
2020-06-23 09:30:00,139.19,139.46,138.22,138.51,16884.0,139.19,139.46,138.22,138.51,16884.0
2020-06-23 09:40:00,138.59,138.71,137.83,137.93,15780.0,138.59,138.71,137.83,137.93,15780.0
2020-06-23 09:50:00,137.94,137.94,136.85,137.51,12978.0,137.94,137.94,136.85,137.51,12978.0
2020-06-23 10:00:00,137.54,137.69,137.18,137.62,4688.0,137.54,137.69,137.18,137.62,4688.0
2020-06-23 10:10:00,137.66,138.28,137.5,138.25,5716.0,137.66,138.28,137.5,138.25,5716.0
2020-06-23 10:20:00,138.34,138.8,138.09,138.77,14667.0,138.34,138.8,138.09,138.77,14667.0
2020-06-23 10:30:00,138.78,138.78,138.03,138.03,9480.0,138.78,138.78,138.03,138.03,9480.0
2020-06-23 10:40:00,138.19,138.63,137.87,137.88,16425.0,138.19,138.63,137.87,137.88,16425.0
2020-06-23 10:50:00,137.87,138.91,137.87,138.89,29948.0,137.87,138.91,137.87,138.89,29948.0
2020-06-23 11:00:00,138.94,139.09,138.65,138.84,21647.0,138.94,139.09,138.65,138.84,21647.0
2020-06-23 11:10:00,138.88,139.41,138.78,139.23,8076.0,138.88,139.41,138.78,139.23,8076.0
2020-06-23 11:20:00,139.27,139.69,139.11,139.69,6584.0,139.27,139.69,139.11,139.69,6584.0
2020-06-23 11:30:00,139.64,139.72,139.45,139.5,8263.0,139.64,139.72,139.45,139.5,8263.0
2020-06-23 11:40:00,139.55,139.55,139.2,139.3,6528.0,139.55,139.55,139.2,139.3,6528.0
2020-06-23 11:50:00,139.27,139.47,139.01,139.46,8122.0,139.27,139.47,139.01,139.46,8122.0
2020-06-23 12:00:00,139.54,139.54,139.29,139.31,5579.0,139.54,139.54,139.29,139.31,5579.0
2020-06-23 12:10:00,139.24,139.44,139.02,139.24,14985.0,139.24,139.44,139.02,139.24,14985.0
2020-06-23 12:20:00,139.24,139.99,139.07,139.81,53788.0,139.24,139.99,139.07,139.81,53788.0
2020-06-23 12:30:00,139.87,140.17,139.67,139.99,69797.0,139.87,140.17,139.67,139.99,69797.0
2020-06-23 12:40:00,140.0,140.37,139.95,140.19,23603.0,140.0,140.37,139.95,140.19,23603.0
2020-06-23 12:50:00,140.15,140.47,140.09,140.21,10696.0,140.15,140.47,140.09,140.21,10696.0
2020-06-23 13:00:00,140.28,140.5,140.24,140.48,9800.0,140.28,140.5,140.24,140.48,9800.0
2020-06-23 13:10:00,140.43,140.89,140.32,140.88,21489.0,140.43,140.89,140.32,140.88,21489.0
2020-06-23 13:20:00,140.88,141.45,140.8,141.42,42372.0,140.88,141.45,140.8,141.42,42372.0
2020-06-23 13:30:00,141.44,141.79,141.28,141.61,46130.0,141.44,141.79,141.28,141.61,46130.0
2020-06-23 13:40:00,141.57,141.97,141.38,141.9,56742.0,141.57,141.97,141.38,141.9,56742.0
2020-06-23 13:50:00,141.84,142.02,141.3,141.43,27429.0,141.84,142.02,141.3,141.43,27429.0
2020-06-23 14:00:00,141.39,141.52,141.04,141.08,31009.0,141.39,141.52,141.04,141.08,31009.0
2020-06-23 14:10:00,140.99,141.08,140.5,140.5,10958.0,140.99,141.08,140.5,140.5,10958.0
2020-06-23 14:20:00,140.51,140.58,140.35,140.5,24708.0,140.51,140.58,140.35,140.5,24708.0
2020-06-23 14:30:00,140.55,140.96,140.55,140.94,13257.0,140.55,140.96,140.55,140.94,13257.0
2020-06-23 14:40:00,140.93,140.93,140.23,140.36,10842.0,140.93,140.93,140.23,140.36,10842.0
2020-06-23 14:50:00,140.36,140.6,140.28,140.51,7952.0,140.36,140.6,140.28,140.51,7952.0
2020-06-23 15:00:00,140.46,140.56,140.29,140.54,14524.0,140.46,140.56,140.29,140.54,14524.0
2020-06-23 15:10:00,140.5,140.55,140.28,140.39,12555.0,140.5,140.55,140.28,140.39,12555.0
2020-06-23 15:20:00,140.37,140.47,140.24,140.38,13838.0,140.37,140.47,140.24,140.38,13838.0
2020-06-23 15:30:00,140.34,140.42,140.18,140.27,24961.0,140.34,140.42,140.18,140.27,24961.0
2020-06-23 15:40:00,140.19,140.59,140.12,140.38,30538.0,140.19,140.59,140.12,140.38,30538.0
2020-06-23 15:50:00,140.45,140.57,139.98,140.13,89770.0,140.45,140.57,139.98,140.13,89770.0
2020-06-24 09:30:00,139.1,139.78,138.92,139.5,34724.0,139.1,139.78,138.92,139.5,34724.0
2020-06-24 09:40:00,139.4,139.65,138.55,138.61,21968.0,139.4,139.65,138.55,138.61,21968.0
2020-06-24 09:50:00,138.61,138.71,137.57,138.09,19009.0,138.61,138.71,137.57,138.09,19009.0
2020-06-24 10:00:00,138.08,138.18,137.36,137.47,15369.0,138.08,138.18,137.36,137.47,15369.0
2020-06-24 10:10:00,137.29,137.81,137.0,137.34,39309.0,137.29,137.81,137.0,137.34,39309.0
2020-06-24 10:20:00,137.34,137.34,136.55,136.69,25659.0,137.34,137.34,136.55,136.69,25659.0
2020-06-24 10:30:00,136.76,136.77,135.58,135.58,7737.0,136.76,136.77,135.58,135.58,7737.0
2020-06-24 10:40:00,135.7,135.81,135.17,135.53,14449.0,135.7,135.81,135.17,135.53,14449.0
2020-06-24 10:50:00,135.55,135.55,134.94,135.03,11697.0,135.55,135.55,134.94,135.03,11697.0
2020-06-24 11:00:00,135.03,135.36,134.55,134.55,16687.0,135.03,135.36,134.55,134.55,16687.0
2020-06-24 11:10:00,134.64,135.0,134.38,134.96,26748.0,134.64,135.0,134.38,134.96,26748.0
2020-06-24 11:20:00,134.92,135.59,134.83,135.53,37652.0,134.92,135.59,134.83,135.53,37652.0
2020-06-24 11:30:00,135.4,135.46,134.72,134.75,17076.0,135.4,135.46,134.72,134.75,17076.0
2020-06-24 11:40:00,134.73,135.09,134.47,134.78,40389.0,134.73,135.09,134.47,134.78,40389.0
2020-06-24 11:50:00,134.79,135.3,134.74,135.23,30046.0,134.79,135.3,134.74,135.23,30046.0
2020-06-24 12:00:00,135.3,135.68,135.16,135.21,30802.0,135.3,135.68,135.16,135.21,30802.0
2020-06-24 12:10:00,135.22,135.53,134.75,135.52,45661.0,135.22,135.53,134.75,135.52,45661.0
2020-06-24 12:20:00,135.52,135.83,135.07,135.25,19705.0,135.52,135.83,135.07,135.25,19705.0
2020-06-24 12:30:00,135.22,135.35,134.92,135.04,11527.0,135.22,135.35,134.92,135.04,11527.0
2020-06-24 12:40:00,135.06,136.0,134.98,135.69,21503.0,135.06,136.0,134.98,135.69,21503.0
2020-06-24 12:50:00,135.68,136.23,135.63,136.12,9004.0,135.68,136.23,135.63,136.12,9004.0
2020-06-24 13:00:00,136.11,136.26,135.83,135.97,13815.0,136.11,136.26,135.83,135.97,13815.0
2020-06-24 13:10:00,136.02,136.21,135.66,136.11,26221.0,136.02,136.21,135.66,136.11,26221.0
2020-06-24 13:20:00,136.06,136.06,135.3,135.31,11986.0,136.06,136.06,135.3,135.31,11986.0
2020-06-24 13:30:00,135.31,135.42,135.16,135.28,12985.0,135.31,135.42,135.16,135.28,12985.0
2020-06-24 13:40:00,135.28,135.73,135.22,135.73,35974.0,135.28,135.73,135.22,135.73,35974.0
2020-06-24 13:50:00,135.68,135.82,135.58,135.82,14492.0,135.68,135.82,135.58,135.82,14492.0
2020-06-24 14:00:00,135.9,136.16,135.33,136.12,15619.0,135.9,136.16,135.33,136.12,15619.0
2020-06-24 14:10:00,136.05,136.36,135.92,136.3,14740.0,136.05,136.36,135.92,136.3,14740.0
2020-06-24 14:20:00,136.46,136.61,136.12,136.57,16861.0,136.46,136.61,136.12,136.57,16861.0
2020-06-24 14:30:00,136.51,136.74,136.21,136.33,15725.0,136.51,136.74,136.21,136.33,15725.0
2020-06-24 14:40:00,136.34,136.4,135.95,136.22,13249.0,136.34,136.4,135.95,136.22,13249.0
2020-06-24 14:50:00,136.18,136.23,135.64,135.93,18507.0,136.18,136.23,135.64,135.93,18507.0
2020-06-24 15:00:00,135.86,136.54,135.86,136.51,27860.0,135.86,136.54,135.86,136.51,27860.0
2020-06-24 15:10:00,136.54,137.29,136.35,137.29,21245.0,136.54,137.29,136.35,137.29,21245.0
2020-06-24 15:20:00,137.25,137.3,136.91,137.06,25384.0,137.25,137.3,136.91,137.06,25384.0
2020-06-24 15:30:00,137.06,137.2,136.65,137.02,39617.0,137.06,137.2,136.65,137.02,39617.0
2020-06-24 15:40:00,136.91,137.28,136.76,136.91,34663.0,136.91,137.28,136.76,136.91,34663.0
2020-06-24 15:50:00,136.86,136.86,136.3,136.53,165919.0,136.86,136.86,136.3,136.53,165919.0
2020-06-25 09:30:00,136.03,136.27,135.28,136.08,20149.0,136.03,136.27,135.28,136.08,20149.0
2020-06-25 09:40:00,135.82,135.82,134.6,134.73,7990.0,135.82,135.82,134.6,134.73,7990.0
2020-06-25 09:50:00,134.71,135.6,134.7,135.49,5976.0,134.71,135.6,134.7,135.49,5976.0
2020-06-25 10:00:00,135.55,136.09,135.41,135.53,6593.0,135.55,136.09,135.41,135.53,6593.0
2020-06-25 10:10:00,136.11,136.27,135.65,135.8,9279.0,136.11,136.27,135.65,135.8,9279.0
2020-06-25 10:20:00,135.92,136.39,135.92,136.15,4964.0,135.92,136.39,135.92,136.15,4964.0
2020-06-25 10:30:00,136.01,136.01,135.62,135.64,4286.0,136.01,136.01,135.62,135.64,4286.0
2020-06-25 10:40:00,135.62,135.75,135.21,135.35,19115.0,135.62,135.75,135.21,135.35,19115.0
2020-06-25 10:50:00,135.18,135.25,134.7,134.77,10191.0,135.18,135.25,134.7,134.77,10191.0
2020-06-25 11:00:00,134.66,134.69,133.69,133.95,16431.0,134.66,134.69,133.69,133.95,16431.0
2020-06-25 11:10:00,133.89,134.51,133.66,134.51,13666.0,133.89,134.51,133.66,134.51,13666.0
2020-06-25 11:20:00,134.52,134.57,133.66,133.77,13552.0,134.52,134.57,133.66,133.77,13552.0
2020-06-25 11:30:00,133.81,133.99,133.22,133.63,13817.0,133.81,133.99,133.22,133.63,13817.0
2020-06-25 11:40:00,133.62,133.88,133.18,133.88,11413.0,133.62,133.88,133.18,133.88,11413.0
2020-06-25 11:50:00,133.81,134.38,133.76,134.34,12425.0,133.81,134.38,133.76,134.34,12425.0
2020-06-25 12:00:00,134.48,134.68,134.3,134.53,5340.0,134.48,134.68,134.3,134.53,5340.0
2020-06-25 12:10:00,134.52,134.94,134.52,134.67,16479.0,134.52,134.94,134.52,134.67,16479.0
2020-06-25 12:20:00,134.66,134.99,134.66,134.8,5549.0,134.66,134.99,134.66,134.8,5549.0
2020-06-25 12:30:00,134.88,135.05,134.57,134.79,5300.0,134.88,135.05,134.57,134.79,5300.0
2020-06-25 12:40:00,134.74,135.22,134.73,135.05,5772.0,134.74,135.22,134.73,135.05,5772.0
2020-06-25 12:50:00,134.96,135.3,134.85,135.06,19717.0,134.96,135.3,134.85,135.06,19717.0
2020-06-25 13:00:00,135.0,135.13,134.95,135.05,18951.0,135.0,135.13,134.95,135.05,18951.0
2020-06-25 13:10:00,135.01,135.37,134.93,135.22,8814.0,135.01,135.37,134.93,135.22,8814.0
2020-06-25 13:20:00,135.26,135.4,135.1,135.36,11556.0,135.26,135.4,135.1,135.36,11556.0
2020-06-25 13:30:00,135.3,135.48,135.02,135.4,6209.0,135.3,135.48,135.02,135.4,6209.0
2020-06-25 13:40:00,135.44,135.59,135.27,135.32,8403.0,135.44,135.59,135.27,135.32,8403.0
2020-06-25 13:50:00,135.32,135.41,135.12,135.3,6566.0,135.32,135.41,135.12,135.3,6566.0
2020-06-25 14:00:00,135.35,135.52,135.08,135.49,11741.0,135.35,135.52,135.08,135.49,11741.0
2020-06-25 14:10:00,135.49,135.83,135.49,135.74,8508.0,135.49,135.83,135.49,135.74,8508.0
2020-06-25 14:20:00,135.73,135.73,135.34,135.45,9261.0,135.73,135.73,135.34,135.45,9261.0
2020-06-25 14:30:00,135.43,135.43,135.18,135.33,8921.0,135.43,135.43,135.18,135.33,8921.0
2020-06-25 14:40:00,135.3,135.8,135.3,135.75,14348.0,135.3,135.8,135.3,135.75,14348.0
2020-06-25 14:50:00,135.75,136.08,135.66,136.02,19357.0,135.75,136.08,135.66,136.02,19357.0
2020-06-25 15:00:00,136.0,136.96,135.93,136.9,19398.0,136.0,136.96,135.93,136.9,19398.0
2020-06-25 15:10:00,136.93,137.26,136.78,137.09,13528.0,136.93,137.26,136.78,137.09,13528.0
2020-06-25 15:20:00,137.09,137.69,136.76,137.5,13530.0,137.09,137.69,136.76,137.5,13530.0
2020-06-25 15:30:00,137.45,137.7,137.2,137.23,25028.0,137.45,137.7,137.2,137.23,25028.0
2020-06-25 15:40:00,137.26,137.49,137.08,137.19,45831.0,137.26,137.49,137.08,137.19,45831.0
2020-06-25 15:50:00,137.05,137.97,136.92,137.7,143130.0,137.05,137.97,136.92,137.7,143130.0
2020-06-26 09:30:00,136.88,138.39,136.88,138.33,19524.0,136.88,138.39,136.88,138.33,19524.0
2020-06-26 09:40:00,138.32,139.06,138.13,138.85,16253.0,138.32,139.06,138.13,138.85,16253.0
2020-06-26 09:50:00,138.61,139.0,138.25,138.61,16169.0,138.61,139.0,138.25,138.61,16169.0
2020-06-26 10:00:00,138.57,138.98,137.96,137.96,15055.0,138.57,138.98,137.96,137.96,15055.0
2020-06-26 10:10:00,137.87,138.01,137.22,137.42,16992.0,137.87,138.01,137.22,137.42,16992.0
2020-06-26 10:20:00,137.45,137.76,137.2,137.53,34987.0,137.45,137.76,137.2,137.53,34987.0
2020-06-26 10:30:00,137.48,137.52,136.87,136.98,15253.0,137.48,137.52,136.87,136.98,15253.0
2020-06-26 10:40:00,136.86,137.08,136.57,136.59,19332.0,136.86,137.08,136.57,136.59,19332.0
2020-06-26 10:50:00,136.63,136.92,136.36,136.36,14386.0,136.63,136.92,136.36,136.36,14386.0
2020-06-26 11:00:00,136.58,136.79,136.38,136.58,9646.0,136.58,136.79,136.38,136.58,9646.0
2020-06-26 11:10:00,136.5,136.59,136.05,136.24,8577.0,136.5,136.59,136.05,136.24,8577.0
2020-06-26 11:20:00,136.23,136.45,135.98,136.02,7155.0,136.23,136.45,135.98,136.02,7155.0
2020-06-26 11:30:00,136.13,136.4,135.82,136.35,4452.0,136.13,136.4,135.82,136.35,4452.0
2020-06-26 11:40:00,136.4,136.63,136.28,136.63,12301.0,136.4,136.63,136.28,136.63,12301.0
2020-06-26 11:50:00,136.64,136.94,136.57,136.86,13428.0,136.64,136.94,136.57,136.86,13428.0
2020-06-26 12:00:00,136.84,136.84,136.45,136.52,7666.0,136.84,136.84,136.45,136.52,7666.0
2020-06-26 12:10:00,136.52,136.57,135.95,135.95,12017.0,136.52,136.57,135.95,135.95,12017.0
2020-06-26 12:20:00,135.9,136.39,135.69,136.32,13313.0,135.9,136.39,135.69,136.32,13313.0
2020-06-26 12:30:00,136.27,136.37,135.98,136.37,6282.0,136.27,136.37,135.98,136.37,6282.0
2020-06-26 12:40:00,136.29,136.34,135.92,136.28,7923.0,136.29,136.34,135.92,136.28,7923.0
2020-06-26 12:50:00,136.19,136.51,136.08,136.51,5429.0,136.19,136.51,136.08,136.51,5429.0
2020-06-26 13:00:00,136.5,136.69,136.34,136.61,6798.0,136.5,136.69,136.34,136.61,6798.0
2020-06-26 13:10:00,136.55,136.64,136.37,136.49,5303.0,136.55,136.64,136.37,136.49,5303.0
2020-06-26 13:20:00,136.46,136.78,136.4,136.67,8643.0,136.46,136.78,136.4,136.67,8643.0
2020-06-26 13:30:00,136.68,137.02,136.65,137.0,12156.0,136.68,137.02,136.65,137.0,12156.0
2020-06-26 13:40:00,136.91,136.93,136.62,136.74,6286.0,136.91,136.93,136.62,136.74,6286.0
2020-06-26 13:50:00,136.74,136.84,136.65,136.73,8937.0,136.74,136.84,136.65,136.73,8937.0
2020-06-26 14:00:00,136.69,136.89,136.65,136.71,11709.0,136.69,136.89,136.65,136.71,11709.0
2020-06-26 14:10:00,136.74,136.83,136.3,136.33,24027.0,136.74,136.83,136.3,136.33,24027.0
2020-06-26 14:20:00,136.33,136.39,135.98,136.1,13215.0,136.33,136.39,135.98,136.1,13215.0
2020-06-26 14:30:00,136.12,136.38,135.91,136.12,21657.0,136.12,136.38,135.91,136.12,21657.0
2020-06-26 14:40:00,136.13,136.32,135.97,136.2,25582.0,136.13,136.32,135.97,136.2,25582.0
2020-06-26 14:50:00,136.21,136.68,136.21,136.52,14662.0,136.21,136.68,136.21,136.52,14662.0
2020-06-26 15:00:00,136.53,136.73,136.02,136.28,16158.0,136.53,136.73,136.02,136.28,16158.0
2020-06-26 15:10:00,136.27,136.46,136.05,136.05,10911.0,136.27,136.46,136.05,136.05,10911.0
2020-06-26 15:20:00,136.04,136.18,135.66,135.88,29899.0,136.04,136.18,135.66,135.88,29899.0
2020-06-26 15:30:00,135.85,136.12,135.71,135.85,22335.0,135.85,136.12,135.71,135.85,22335.0
2020-06-26 15:40:00,135.81,136.79,135.66,136.3,34803.0,135.81,136.79,135.66,136.3,34803.0
2020-06-26 15:50:00,136.03,136.24,135.47,135.79,113776.0,136.03,136.24,135.47,135.79,113776.0
2020-06-29 09:30:00,136.94,137.26,136.13,136.13,15167.0,136.94,137.26,136.13,136.13,15167.0
2020-06-29 09:40:00,135.88,136.13,135.63,135.94,10274.0,135.88,136.13,135.63,135.94,10274.0
2020-06-29 09:50:00,136.03,136.53,135.8,136.39,9294.0,136.03,136.53,135.8,136.39,9294.0
2020-06-29 10:00:00,136.41,136.62,136.16,136.29,7099.0,136.41,136.62,136.16,136.29,7099.0
2020-06-29 10:10:00,136.42,136.88,136.28,136.88,2200.0,136.42,136.88,136.28,136.88,2200.0
2020-06-29 10:20:00,136.76,136.99,136.75,136.8,6593.0,136.76,136.99,136.75,136.8,6593.0
2020-06-29 10:30:00,136.68,137.06,136.58,136.89,4549.0,136.68,137.06,136.58,136.89,4549.0
2020-06-29 10:40:00,137.07,137.07,136.6,136.93,2401.0,137.07,137.07,136.6,136.93,2401.0
2020-06-29 10:50:00,137.0,137.27,136.86,137.0,13258.0,137.0,137.27,136.86,137.0,13258.0
2020-06-29 11:00:00,137.08,137.11,136.53,136.65,6515.0,137.08,137.11,136.53,136.65,6515.0
2020-06-29 11:10:00,136.54,136.67,136.42,136.51,11497.0,136.54,136.67,136.42,136.51,11497.0
2020-06-29 11:20:00,136.63,136.99,136.63,136.99,14254.0,136.63,136.99,136.63,136.99,14254.0
2020-06-29 11:30:00,136.94,137.13,136.71,137.13,8458.0,136.94,137.13,136.71,137.13,8458.0
2020-06-29 11:40:00,137.23,137.5,137.21,137.26,4378.0,137.23,137.5,137.21,137.26,4378.0
2020-06-29 11:50:00,137.24,137.45,137.15,137.32,6751.0,137.24,137.45,137.15,137.32,6751.0
2020-06-29 12:00:00,137.47,137.64,137.18,137.21,8364.0,137.47,137.64,137.18,137.21,8364.0
2020-06-29 12:10:00,137.21,137.58,137.18,137.58,2047.0,137.21,137.58,137.18,137.58,2047.0
2020-06-29 12:20:00,137.54,137.56,137.29,137.36,5159.0,137.54,137.56,137.29,137.36,5159.0
2020-06-29 12:30:00,137.4,137.61,137.38,137.61,4361.0,137.4,137.61,137.38,137.61,4361.0
2020-06-29 12:40:00,137.61,137.71,137.51,137.52,5157.0,137.61,137.71,137.51,137.52,5157.0
2020-06-29 12:50:00,137.55,137.56,137.36,137.45,4211.0,137.55,137.56,137.36,137.45,4211.0
2020-06-29 13:00:00,137.51,137.51,137.26,137.28,3355.0,137.51,137.51,137.26,137.28,3355.0
2020-06-29 13:10:00,137.33,137.35,137.16,137.17,2010.0,137.33,137.35,137.16,137.17,2010.0
2020-06-29 13:20:00,137.13,137.22,137.04,137.18,4116.0,137.13,137.22,137.04,137.18,4116.0
2020-06-29 13:30:00,137.19,137.48,137.16,137.46,4561.0,137.19,137.48,137.16,137.46,4561.0
2020-06-29 13:40:00,137.55,137.55,137.36,137.39,4229.0,137.55,137.55,137.36,137.39,4229.0
2020-06-29 13:50:00,137.34,137.41,137.13,137.21,3897.0,137.34,137.41,137.13,137.21,3897.0
2020-06-29 14:00:00,137.24,137.38,136.86,136.88,5170.0,137.24,137.38,136.86,136.88,5170.0
2020-06-29 14:10:00,136.92,136.95,136.76,136.77,3154.0,136.92,136.95,136.76,136.77,3154.0
2020-06-29 14:20:00,136.78,136.91,136.68,136.69,8802.0,136.78,136.91,136.68,136.69,8802.0
2020-06-29 14:30:00,136.72,136.85,136.66,136.82,5543.0,136.72,136.85,136.66,136.82,5543.0
2020-06-29 14:40:00,136.9,137.09,136.75,136.75,3951.0,136.9,137.09,136.75,136.75,3951.0
2020-06-29 14:50:00,136.81,137.0,136.75,136.96,4803.0,136.81,137.0,136.75,136.96,4803.0
2020-06-29 15:00:00,137.0,137.09,136.56,136.56,4226.0,137.0,137.09,136.56,136.56,4226.0
2020-06-29 15:10:00,136.56,136.89,136.51,136.82,6911.0,136.56,136.89,136.51,136.82,6911.0
2020-06-29 15:20:00,136.85,137.13,136.85,137.07,4404.0,136.85,137.13,136.85,137.07,4404.0
2020-06-29 15:30:00,137.1,137.25,137.0,137.03,8574.0,137.1,137.25,137.0,137.03,8574.0
2020-06-29 15:40:00,137.05,137.07,136.72,136.73,17719.0,137.05,137.07,136.72,136.73,17719.0
2020-06-29 15:50:00,136.77,137.52,136.73,137.52,27408.0,136.77,137.52,136.73,137.52,27408.0
2020-06-30 09:30:00,137.0,138.3,137.0,138.3,14421.0,137.0,138.3,137.0,138.3,14421.0
2020-06-30 09:40:00,138.13,138.15,137.72,137.87,6892.0,138.13,138.15,137.72,137.87,6892.0
2020-06-30 09:50:00,138.02,138.56,137.74,138.44,10983.0,138.02,138.56,137.74,138.44,10983.0
2020-06-30 10:00:00,138.36,138.39,138.04,138.3,3323.0,138.36,138.39,138.04,138.3,3323.0
2020-06-30 10:10:00,138.3,138.4,138.19,138.4,2595.0,138.3,138.4,138.19,138.4,2595.0
2020-06-30 10:20:00,138.34,138.65,138.25,138.27,3400.0,138.34,138.65,138.25,138.27,3400.0
2020-06-30 10:30:00,138.35,138.54,138.3,138.43,3928.0,138.35,138.54,138.3,138.43,3928.0
2020-06-30 10:40:00,138.41,138.79,138.4,138.63,5286.0,138.41,138.79,138.4,138.63,5286.0
2020-06-30 10:50:00,138.69,139.54,138.69,139.41,5036.0,138.69,139.54,138.69,139.41,5036.0
2020-06-30 11:00:00,139.39,139.55,139.36,139.53,3438.0,139.39,139.55,139.36,139.53,3438.0
2020-06-30 11:10:00,139.5,139.81,139.44,139.7,4120.0,139.5,139.81,139.44,139.7,4120.0
2020-06-30 11:20:00,139.75,140.37,139.74,140.25,10739.0,139.75,140.37,139.74,140.25,10739.0
2020-06-30 11:30:00,140.2,140.33,139.93,140.33,10725.0,140.2,140.33,139.93,140.33,10725.0
2020-06-30 11:40:00,140.27,140.44,140.13,140.2,7531.0,140.27,140.44,140.13,140.2,7531.0
2020-06-30 11:50:00,140.25,140.47,140.16,140.41,6421.0,140.25,140.47,140.16,140.41,6421.0
2020-06-30 12:00:00,140.45,141.18,140.4,141.15,10774.0,140.45,141.18,140.4,141.15,10774.0
2020-06-30 12:10:00,141.21,141.4,141.06,141.26,8774.0,141.21,141.4,141.06,141.26,8774.0
2020-06-30 12:20:00,141.16,141.17,140.62,140.72,13743.0,141.16,141.17,140.62,140.72,13743.0
2020-06-30 12:30:00,140.73,140.86,140.43,140.76,5840.0,140.73,140.86,140.43,140.76,5840.0
2020-06-30 12:40:00,140.67,140.8,140.44,140.52,8338.0,140.67,140.8,140.44,140.52,8338.0
2020-06-30 12:50:00,140.59,140.89,140.58,140.82,4237.0,140.59,140.89,140.58,140.82,4237.0
2020-06-30 13:00:00,140.85,140.85,140.56,140.67,5096.0,140.85,140.85,140.56,140.67,5096.0
2020-06-30 13:10:00,140.71,140.81,140.44,140.74,7309.0,140.71,140.81,140.44,140.74,7309.0
2020-06-30 13:20:00,140.8,140.8,140.6,140.76,4051.0,140.8,140.8,140.6,140.76,4051.0
2020-06-30 13:30:00,140.7,140.86,140.59,140.86,4801.0,140.7,140.86,140.59,140.86,4801.0
2020-06-30 13:40:00,140.8,140.86,140.66,140.83,5411.0,140.8,140.86,140.66,140.83,5411.0
2020-06-30 13:50:00,140.79,141.06,140.78,141.0,4276.0,140.79,141.06,140.78,141.0,4276.0
2020-06-30 14:00:00,141.0,141.13,140.97,141.11,6466.0,141.0,141.13,140.97,141.11,6466.0
2020-06-30 14:10:00,141.05,141.19,140.99,141.11,5421.0,141.05,141.19,140.99,141.11,5421.0
2020-06-30 14:20:00,141.1,141.34,141.1,141.34,6848.0,141.1,141.34,141.1,141.34,6848.0
2020-06-30 14:30:00,141.3,141.32,141.15,141.31,6150.0,141.3,141.32,141.15,141.31,6150.0
2020-06-30 14:40:00,141.3,141.42,141.26,141.35,8872.0,141.3,141.42,141.26,141.35,8872.0
2020-06-30 14:50:00,141.35,141.51,141.25,141.43,8146.0,141.35,141.51,141.25,141.43,8146.0
2020-06-30 15:00:00,141.44,141.49,141.15,141.32,11405.0,141.44,141.49,141.15,141.32,11405.0
2020-06-30 15:10:00,141.29,141.54,141.27,141.54,11761.0,141.29,141.54,141.27,141.54,11761.0
2020-06-30 15:20:00,141.55,141.65,141.48,141.53,8896.0,141.55,141.65,141.48,141.53,8896.0
2020-06-30 15:30:00,141.5,141.79,141.41,141.63,26810.0,141.5,141.79,141.41,141.63,26810.0
2020-06-30 15:40:00,141.65,141.86,141.38,141.76,37912.0,141.65,141.86,141.38,141.76,37912.0
2020-06-30 15:50:00,141.95,142.56,141.64,141.86,98385.0,141.95,142.56,141.64,141.86,98385.0
2020-07-01 09:30:00,141.98,142.68,141.33,142.11,36014.0,141.98,142.68,141.33,142.11,36014.0
2020-07-01 09:40:00,142.13,142.37,140.29,140.37,29849.0,142.13,142.37,140.29,140.37,29849.0
2020-07-01 09:50:00,140.35,140.83,139.67,140.19,46479.0,140.35,140.83,139.67,140.19,46479.0
2020-07-01 10:00:00,140.19,140.5,139.93,140.15,36053.0,140.19,140.5,139.93,140.15,36053.0
2020-07-01 10:10:00,140.11,140.52,140.05,140.22,15987.0,140.11,140.52,140.05,140.22,15987.0
2020-07-01 10:20:00,140.26,140.4,140.12,140.32,7072.0,140.26,140.4,140.12,140.32,7072.0
2020-07-01 10:30:00,140.46,140.53,140.05,140.1,7185.0,140.46,140.53,140.05,140.1,7185.0
2020-07-01 10:40:00,140.17,140.38,139.61,139.91,6800.0,140.17,140.38,139.61,139.91,6800.0
2020-07-01 10:50:00,139.87,140.34,139.74,140.34,7533.0,139.87,140.34,139.74,140.34,7533.0
2020-07-01 11:00:00,140.41,140.5,140.04,140.19,7100.0,140.41,140.5,140.04,140.19,7100.0
2020-07-01 11:10:00,140.22,140.22,139.81,139.9,8784.0,140.22,140.22,139.81,139.9,8784.0
2020-07-01 11:20:00,139.84,139.94,139.4,139.72,22668.0,139.84,139.94,139.4,139.72,22668.0
2020-07-01 11:30:00,139.64,140.13,139.64,139.82,11992.0,139.64,140.13,139.64,139.82,11992.0
2020-07-01 11:40:00,139.83,140.1,139.4,140.08,24171.0,139.83,140.1,139.4,140.08,24171.0
2020-07-01 11:50:00,140.07,140.07,139.78,139.93,12807.0,140.07,140.07,139.78,139.93,12807.0
2020-07-01 12:00:00,139.89,140.13,139.8,140.1,5928.0,139.89,140.13,139.8,140.1,5928.0
2020-07-01 12:10:00,140.06,140.44,140.04,140.44,14128.0,140.06,140.44,140.04,140.44,14128.0
2020-07-01 12:20:00,140.47,140.6,140.26,140.6,14325.0,140.47,140.6,140.26,140.6,14325.0
2020-07-01 12:30:00,140.63,140.92,140.53,140.82,7855.0,140.63,140.92,140.53,140.82,7855.0
2020-07-01 12:40:00,140.81,140.94,140.36,140.77,7250.0,140.81,140.94,140.36,140.77,7250.0
2020-07-01 12:50:00,140.78,140.78,140.47,140.6,5663.0,140.78,140.78,140.47,140.6,5663.0
2020-07-01 13:00:00,140.6,140.67,140.47,140.49,6815.0,140.6,140.67,140.47,140.49,6815.0
2020-07-01 13:10:00,140.48,140.65,140.44,140.56,3325.0,140.48,140.65,140.44,140.56,3325.0
2020-07-01 13:20:00,140.51,140.61,140.41,140.45,6729.0,140.51,140.61,140.41,140.45,6729.0
2020-07-01 13:30:00,140.48,140.9,140.48,140.88,5644.0,140.48,140.9,140.48,140.88,5644.0
2020-07-01 13:40:00,140.92,140.92,140.46,140.53,4896.0,140.92,140.92,140.46,140.53,4896.0
2020-07-01 13:50:00,140.47,140.62,140.35,140.62,7489.0,140.47,140.62,140.35,140.62,7489.0
2020-07-01 14:00:00,140.62,141.21,140.61,140.75,40537.0,140.62,141.21,140.61,140.75,40537.0
2020-07-01 14:10:00,140.73,141.03,140.72,141.0,7790.0,140.73,141.03,140.72,141.0,7790.0
2020-07-01 14:20:00,141.03,141.07,140.74,140.94,12179.0,141.03,141.07,140.74,140.94,12179.0
2020-07-01 14:30:00,140.96,141.1,140.61,140.91,28670.0,140.96,141.1,140.61,140.91,28670.0
2020-07-01 14:40:00,140.89,141.33,140.89,141.26,19077.0,140.89,141.33,140.89,141.26,19077.0
2020-07-01 14:50:00,141.25,141.54,141.25,141.4,58475.0,141.25,141.54,141.25,141.4,58475.0
2020-07-01 15:00:00,141.43,141.94,141.38,141.92,65267.0,141.43,141.94,141.38,141.92,65267.0
2020-07-01 15:10:00,141.91,142.23,141.87,142.22,176125.0,141.91,142.23,141.87,142.22,176125.0
2020-07-01 15:20:00,142.22,142.52,142.17,142.38,72362.0,142.22,142.52,142.17,142.38,72362.0
2020-07-01 15:30:00,142.39,142.54,142.13,142.45,22028.0,142.39,142.54,142.13,142.45,22028.0
2020-07-01 15:40:00,142.45,142.56,142.17,142.26,24467.0,142.45,142.56,142.17,142.26,24467.0
2020-07-01 15:50:00,142.25,142.26,141.39,141.47,74818.0,142.25,142.26,141.39,141.47,74818.0
2020-07-02 09:30:00,143.22,144.0,143.07,143.24,20020.0,143.22,144.0,143.07,143.24,20020.0
2020-07-02 09:40:00,143.57,143.59,142.8,143.53,11650.0,143.57,143.59,142.8,143.53,11650.0
2020-07-02 09:50:00,143.53,143.65,142.84,143.08,16781.0,143.53,143.65,142.84,143.08,16781.0
2020-07-02 10:00:00,143.11,143.35,142.89,143.18,14061.0,143.11,143.35,142.89,143.18,14061.0
2020-07-02 10:10:00,143.13,143.26,142.73,143.14,8469.0,143.13,143.26,142.73,143.14,8469.0
2020-07-02 10:20:00,143.15,143.15,142.61,142.61,5374.0,143.15,143.15,142.61,142.61,5374.0
2020-07-02 10:30:00,142.5,143.16,142.5,143.11,8451.0,142.5,143.16,142.5,143.11,8451.0
2020-07-02 10:40:00,143.16,143.25,142.85,143.03,9104.0,143.16,143.25,142.85,143.03,9104.0
2020-07-02 10:50:00,143.03,143.04,142.27,142.46,7783.0,143.03,143.04,142.27,142.46,7783.0
2020-07-02 11:00:00,142.27,142.54,142.0,142.32,7567.0,142.27,142.54,142.0,142.32,7567.0
2020-07-02 11:10:00,142.14,142.4,141.95,142.4,7915.0,142.14,142.4,141.95,142.4,7915.0
2020-07-02 11:20:00,142.43,142.56,142.35,142.37,6873.0,142.43,142.56,142.35,142.37,6873.0
2020-07-02 11:30:00,142.39,142.64,142.35,142.55,6225.0,142.39,142.64,142.35,142.55,6225.0
2020-07-02 11:40:00,142.49,142.91,142.48,142.74,10972.0,142.49,142.91,142.48,142.74,10972.0
2020-07-02 11:50:00,142.75,143.03,142.62,142.81,8170.0,142.75,143.03,142.62,142.81,8170.0
2020-07-02 12:00:00,142.86,142.86,142.31,142.44,5950.0,142.86,142.86,142.31,142.44,5950.0
2020-07-02 12:10:00,142.5,142.59,142.18,142.54,5565.0,142.5,142.59,142.18,142.54,5565.0
2020-07-02 12:20:00,142.57,142.92,142.5,142.89,9151.0,142.57,142.92,142.5,142.89,9151.0
2020-07-02 12:30:00,142.84,142.86,142.59,142.77,3806.0,142.84,142.86,142.59,142.77,3806.0
2020-07-02 12:40:00,142.73,142.76,142.48,142.48,6364.0,142.73,142.76,142.48,142.48,6364.0
2020-07-02 12:50:00,142.43,142.68,142.36,142.53,8133.0,142.43,142.68,142.36,142.53,8133.0
2020-07-02 13:00:00,142.48,142.48,142.34,142.46,5709.0,142.48,142.48,142.34,142.46,5709.0
2020-07-02 13:10:00,142.43,142.5,142.25,142.34,5794.0,142.43,142.5,142.25,142.34,5794.0
2020-07-02 13:20:00,142.38,142.6,142.33,142.48,8266.0,142.38,142.6,142.33,142.48,8266.0
2020-07-02 13:30:00,142.45,142.56,142.08,142.16,6688.0,142.45,142.56,142.08,142.16,6688.0
2020-07-02 13:40:00,142.18,142.51,142.1,142.51,6452.0,142.18,142.51,142.1,142.51,6452.0
2020-07-02 13:50:00,142.44,142.48,142.2,142.22,2700.0,142.44,142.48,142.2,142.22,2700.0
2020-07-02 14:00:00,142.24,142.33,142.01,142.15,7661.0,142.24,142.33,142.01,142.15,7661.0
2020-07-02 14:10:00,142.1,142.29,142.08,142.08,7438.0,142.1,142.29,142.08,142.08,7438.0
2020-07-02 14:20:00,142.07,142.52,142.05,142.5,6431.0,142.07,142.52,142.05,142.5,6431.0
2020-07-02 14:30:00,142.51,142.95,142.51,142.95,6318.0,142.51,142.95,142.51,142.95,6318.0
2020-07-02 14:40:00,142.89,143.0,142.77,142.89,12936.0,142.89,143.0,142.77,142.89,12936.0
2020-07-02 14:50:00,142.9,143.19,142.9,143.11,11972.0,142.9,143.19,142.9,143.11,11972.0
2020-07-02 15:00:00,143.1,143.19,142.75,142.75,7005.0,143.1,143.19,142.75,142.75,7005.0
2020-07-02 15:10:00,142.75,142.75,142.32,142.43,9232.0,142.75,142.75,142.32,142.43,9232.0
2020-07-02 15:20:00,142.42,142.47,142.07,142.12,16611.0,142.42,142.47,142.07,142.12,16611.0
2020-07-02 15:30:00,142.11,142.36,142.05,142.14,22045.0,142.11,142.36,142.05,142.14,22045.0
2020-07-02 15:40:00,142.16,142.16,141.62,141.76,28251.0,142.16,142.16,141.62,141.76,28251.0
2020-07-02 15:50:00,141.81,141.81,140.87,141.51,93996.0,141.81,141.81,140.87,141.51,93996.0
2020-07-06 09:30:00,143.3,143.3,141.81,141.82,25483.0,143.3,143.3,141.81,141.82,25483.0
2020-07-06 09:40:00,141.77,143.11,141.72,143.05,18706.0,141.77,143.11,141.72,143.05,18706.0
2020-07-06 09:50:00,143.0,143.23,142.38,142.94,15337.0,143.0,143.23,142.38,142.94,15337.0
2020-07-06 10:00:00,143.0,143.68,142.52,142.83,22348.0,143.0,143.68,142.52,142.83,22348.0
2020-07-06 10:10:00,142.8,143.14,142.7,142.94,17818.0,142.8,143.14,142.7,142.94,17818.0
2020-07-06 10:20:00,142.92,143.23,142.53,143.13,17356.0,142.92,143.23,142.53,143.13,17356.0
2020-07-06 10:30:00,143.0,143.49,142.8,143.37,20430.0,143.0,143.49,142.8,143.37,20430.0
2020-07-06 10:40:00,143.35,143.58,143.13,143.58,18196.0,143.35,143.58,143.13,143.58,18196.0
2020-07-06 10:50:00,143.59,143.81,143.55,143.7,9482.0,143.59,143.81,143.55,143.7,9482.0
2020-07-06 11:00:00,143.66,143.7,143.49,143.5,10207.0,143.66,143.7,143.49,143.5,10207.0
2020-07-06 11:10:00,143.46,143.62,143.44,143.62,8045.0,143.46,143.62,143.44,143.62,8045.0
2020-07-06 11:20:00,143.59,143.67,143.3,143.47,10452.0,143.59,143.67,143.3,143.47,10452.0
2020-07-06 11:30:00,143.46,143.64,143.22,143.64,11830.0,143.46,143.64,143.22,143.64,11830.0
2020-07-06 11:40:00,143.64,143.76,143.46,143.74,15426.0,143.64,143.76,143.46,143.74,15426.0
2020-07-06 11:50:00,143.74,143.76,143.39,143.45,9780.0,143.74,143.76,143.39,143.45,9780.0
2020-07-06 12:00:00,143.46,143.57,143.34,143.45,15499.0,143.46,143.57,143.34,143.45,15499.0
2020-07-06 12:10:00,143.45,143.53,143.05,143.06,36314.0,143.45,143.53,143.05,143.06,36314.0
2020-07-06 12:20:00,143.09,143.29,143.0,143.15,31911.0,143.09,143.29,143.0,143.15,31911.0
2020-07-06 12:30:00,143.09,143.24,143.0,143.22,7706.0,143.09,143.24,143.0,143.22,7706.0
2020-07-06 12:40:00,143.21,143.52,143.13,143.5,6991.0,143.21,143.52,143.13,143.5,6991.0
2020-07-06 12:50:00,143.5,143.74,143.47,143.64,13294.0,143.5,143.74,143.47,143.64,13294.0
2020-07-06 13:00:00,143.69,143.75,143.65,143.73,21437.0,143.69,143.75,143.65,143.73,21437.0
2020-07-06 13:10:00,143.73,144.03,143.73,143.8,19857.0,143.73,144.03,143.73,143.8,19857.0
2020-07-06 13:20:00,143.81,143.95,143.7,143.92,7751.0,143.81,143.95,143.7,143.92,7751.0
2020-07-06 13:30:00,143.89,143.95,143.7,143.75,20359.0,143.89,143.95,143.7,143.75,20359.0
2020-07-06 13:40:00,143.75,144.0,143.73,143.82,15456.0,143.75,144.0,143.73,143.82,15456.0
2020-07-06 13:50:00,143.81,143.81,143.49,143.72,7929.0,143.81,143.81,143.49,143.72,7929.0
2020-07-06 14:00:00,143.64,143.64,143.19,143.25,13235.0,143.64,143.64,143.19,143.25,13235.0
2020-07-06 14:10:00,143.22,143.34,143.08,143.18,13051.0,143.22,143.34,143.08,143.18,13051.0
2020-07-06 14:20:00,143.03,143.1,142.93,143.09,11675.0,143.03,143.1,142.93,143.09,11675.0
2020-07-06 14:30:00,143.07,143.28,143.06,143.2,12059.0,143.07,143.28,143.06,143.2,12059.0
2020-07-06 14:40:00,143.2,143.26,143.05,143.19,16434.0,143.2,143.26,143.05,143.19,16434.0
2020-07-06 14:50:00,143.13,143.55,143.06,143.43,23972.0,143.13,143.55,143.06,143.43,23972.0
2020-07-06 15:00:00,143.4,143.47,143.14,143.28,13141.0,143.4,143.47,143.14,143.28,13141.0
2020-07-06 15:10:00,143.25,143.49,143.1,143.22,19567.0,143.25,143.49,143.1,143.22,19567.0
2020-07-06 15:20:00,143.21,143.4,143.18,143.4,13023.0,143.21,143.4,143.18,143.4,13023.0
2020-07-06 15:30:00,143.39,143.56,143.17,143.56,16924.0,143.39,143.56,143.17,143.56,16924.0
2020-07-06 15:40:00,143.56,143.65,143.35,143.63,16169.0,143.56,143.65,143.35,143.63,16169.0
2020-07-06 15:50:00,143.64,143.68,143.32,143.63,97035.0,143.64,143.68,143.32,143.63,97035.0
2020-07-07 09:30:00,142.56,143.08,141.74,141.74,19234.0,142.56,143.08,141.74,141.74,19234.0
2020-07-07 09:40:00,141.87,143.07,141.86,142.86,13350.0,141.87,143.07,141.86,142.86,13350.0
2020-07-07 09:50:00,142.88,143.28,142.86,143.28,11658.0,142.88,143.28,142.86,143.28,11658.0
2020-07-07 10:00:00,143.26,143.89,143.23,143.27,21860.0,143.26,143.89,143.23,143.27,21860.0
2020-07-07 10:10:00,143.22,143.47,143.03,143.17,11074.0,143.22,143.47,143.03,143.17,11074.0
2020-07-07 10:20:00,143.18,143.58,143.0,143.58,11224.0,143.18,143.58,143.0,143.58,11224.0
2020-07-07 10:30:00,143.58,143.67,143.4,143.4,4399.0,143.58,143.67,143.4,143.4,4399.0
2020-07-07 10:40:00,143.49,143.57,143.1,143.27,10992.0,143.49,143.57,143.1,143.27,10992.0
2020-07-07 10:50:00,143.31,143.6,143.26,143.53,6232.0,143.31,143.6,143.26,143.53,6232.0
2020-07-07 11:00:00,143.55,144.04,143.53,144.03,6598.0,143.55,144.04,143.53,144.03,6598.0
2020-07-07 11:10:00,144.04,144.12,143.99,144.04,4542.0,144.04,144.12,143.99,144.04,4542.0
2020-07-07 11:20:00,144.03,144.11,143.94,143.98,6947.0,144.03,144.11,143.94,143.98,6947.0
2020-07-07 11:30:00,144.0,144.03,143.65,143.73,6809.0,144.0,144.03,143.65,143.73,6809.0
2020-07-07 11:40:00,143.7,143.96,143.6,143.96,6451.0,143.7,143.96,143.6,143.96,6451.0
2020-07-07 11:50:00,143.95,144.23,143.8,144.23,8971.0,143.95,144.23,143.8,144.23,8971.0
2020-07-07 12:00:00,144.34,144.44,144.05,144.05,4515.0,144.34,144.44,144.05,144.05,4515.0
2020-07-07 12:10:00,144.04,144.32,144.04,144.21,8723.0,144.04,144.32,144.04,144.21,8723.0
2020-07-07 12:20:00,144.15,144.23,144.07,144.15,9260.0,144.15,144.23,144.07,144.15,9260.0
2020-07-07 12:30:00,144.11,144.11,143.6,143.61,5288.0,144.11,144.11,143.6,143.61,5288.0
2020-07-07 12:40:00,143.6,143.83,143.6,143.7,5308.0,143.6,143.83,143.6,143.7,5308.0
2020-07-07 12:50:00,143.69,143.72,143.58,143.64,6779.0,143.69,143.72,143.58,143.64,6779.0
2020-07-07 13:00:00,143.66,143.85,143.57,143.76,6766.0,143.66,143.85,143.57,143.76,6766.0
2020-07-07 13:10:00,143.76,143.77,143.46,143.48,5677.0,143.76,143.77,143.46,143.48,5677.0
2020-07-07 13:20:00,143.52,143.56,143.38,143.55,5234.0,143.52,143.56,143.38,143.55,5234.0
2020-07-07 13:30:00,143.45,143.63,143.43,143.53,8709.0,143.45,143.63,143.43,143.53,8709.0
2020-07-07 13:40:00,143.55,143.58,143.4,143.4,4220.0,143.55,143.58,143.4,143.4,4220.0
2020-07-07 13:50:00,143.43,143.43,143.18,143.27,5501.0,143.43,143.43,143.18,143.27,5501.0
2020-07-07 14:00:00,143.21,143.28,142.99,143.1,5886.0,143.21,143.28,142.99,143.1,5886.0
2020-07-07 14:10:00,143.08,143.25,143.06,143.14,8820.0,143.08,143.25,143.06,143.14,8820.0
2020-07-07 14:20:00,143.18,143.27,143.07,143.07,11045.0,143.18,143.27,143.07,143.07,11045.0
2020-07-07 14:30:00,143.08,143.08,142.49,142.66,21808.0,143.08,143.08,142.49,142.66,21808.0
2020-07-07 14:40:00,142.73,143.12,142.71,143.08,6208.0,142.73,143.12,142.71,143.08,6208.0
2020-07-07 14:50:00,143.13,143.27,143.03,143.27,4254.0,143.13,143.27,143.03,143.27,4254.0
2020-07-07 15:00:00,143.26,143.3,143.07,143.11,10733.0,143.26,143.3,143.07,143.11,10733.0
2020-07-07 15:10:00,143.11,143.11,142.72,142.79,21789.0,143.11,143.11,142.72,142.79,21789.0
2020-07-07 15:20:00,142.82,142.99,142.65,142.93,11741.0,142.82,142.99,142.65,142.93,11741.0
2020-07-07 15:30:00,142.9,142.93,142.76,142.76,23524.0,142.9,142.93,142.76,142.76,23524.0
2020-07-07 15:40:00,142.8,142.82,142.2,142.39,38511.0,142.8,142.82,142.2,142.39,38511.0
2020-07-07 15:50:00,142.41,142.43,141.74,141.94,88224.0,142.41,142.43,141.74,141.94,88224.0
2020-07-08 09:30:00,142.56,143.7,142.31,143.5,19800.0,142.56,143.7,142.31,143.5,19800.0
2020-07-08 09:40:00,143.49,143.93,143.27,143.62,5230.0,143.49,143.93,143.27,143.62,5230.0
2020-07-08 09:50:00,143.65,144.01,143.53,143.63,4555.0,143.65,144.01,143.53,143.63,4555.0
2020-07-08 10:00:00,143.63,143.75,143.32,143.57,8303.0,143.63,143.75,143.32,143.57,8303.0
2020-07-08 10:10:00,143.49,143.82,142.94,143.32,7606.0,143.49,143.82,142.94,143.32,7606.0
2020-07-08 10:20:00,143.32,143.39,143.06,143.28,6950.0,143.32,143.39,143.06,143.28,6950.0
2020-07-08 10:30:00,143.28,143.81,143.27,143.81,6771.0,143.28,143.81,143.27,143.81,6771.0
2020-07-08 10:40:00,143.81,143.92,143.44,143.78,8664.0,143.81,143.92,143.44,143.78,8664.0
2020-07-08 10:50:00,143.73,143.84,143.52,143.52,4147.0,143.73,143.84,143.52,143.52,4147.0
2020-07-08 11:00:00,143.46,143.64,143.18,143.4,26184.0,143.46,143.64,143.18,143.4,26184.0
2020-07-08 11:10:00,143.44,143.78,143.06,143.08,10747.0,143.44,143.78,143.06,143.08,10747.0
2020-07-08 11:20:00,143.02,143.13,142.74,143.01,10456.0,143.02,143.13,142.74,143.01,10456.0
2020-07-08 11:30:00,142.98,142.98,142.78,142.92,4810.0,142.98,142.98,142.78,142.92,4810.0
2020-07-08 11:40:00,142.93,143.19,142.8,143.0,11941.0,142.93,143.19,142.8,143.0,11941.0
2020-07-08 11:50:00,142.99,143.12,142.88,143.08,4468.0,142.99,143.12,142.88,143.08,4468.0
2020-07-08 12:00:00,143.13,143.13,142.95,143.04,3831.0,143.13,143.13,142.95,143.04,3831.0
2020-07-08 12:10:00,143.07,143.29,142.98,143.18,6568.0,143.07,143.29,142.98,143.18,6568.0
2020-07-08 12:20:00,143.27,143.27,143.02,143.11,2563.0,143.27,143.27,143.02,143.11,2563.0
2020-07-08 12:30:00,143.2,143.22,143.01,143.18,3732.0,143.2,143.22,143.01,143.18,3732.0
2020-07-08 12:40:00,143.08,143.14,142.9,143.09,5085.0,143.08,143.14,142.9,143.09,5085.0
2020-07-08 12:50:00,143.13,143.29,143.0,143.27,3870.0,143.13,143.29,143.0,143.27,3870.0
2020-07-08 13:00:00,143.25,143.38,143.22,143.36,3204.0,143.25,143.38,143.22,143.36,3204.0
2020-07-08 13:10:00,143.3,143.3,143.05,143.09,7349.0,143.3,143.3,143.05,143.09,7349.0
2020-07-08 13:20:00,143.07,143.12,142.85,143.09,11033.0,143.07,143.12,142.85,143.09,11033.0
2020-07-08 13:30:00,143.17,143.43,143.13,143.32,16779.0,143.17,143.43,143.13,143.32,16779.0
2020-07-08 13:40:00,143.32,143.32,143.06,143.1,4884.0,143.32,143.32,143.06,143.1,4884.0
2020-07-08 13:50:00,143.1,143.15,142.88,143.14,7184.0,143.1,143.15,142.88,143.14,7184.0
2020-07-08 14:00:00,143.05,143.31,143.04,143.26,5372.0,143.05,143.31,143.04,143.26,5372.0
2020-07-08 14:10:00,143.19,143.45,143.18,143.31,6864.0,143.19,143.45,143.18,143.31,6864.0
2020-07-08 14:20:00,143.31,143.41,143.2,143.31,6437.0,143.31,143.41,143.2,143.31,6437.0
2020-07-08 14:30:00,143.35,143.55,143.34,143.52,13067.0,143.35,143.55,143.34,143.52,13067.0
2020-07-08 14:40:00,143.56,143.56,143.07,143.09,10185.0,143.56,143.56,143.07,143.09,10185.0
2020-07-08 14:50:00,143.15,143.65,143.1,143.53,7441.0,143.15,143.65,143.1,143.53,7441.0
2020-07-08 15:00:00,143.58,143.68,143.46,143.68,7193.0,143.58,143.68,143.46,143.68,7193.0
2020-07-08 15:10:00,143.68,144.04,143.68,144.03,9975.0,143.68,144.04,143.68,144.03,9975.0
2020-07-08 15:20:00,144.04,144.26,143.94,143.94,7790.0,144.04,144.26,143.94,143.94,7790.0
2020-07-08 15:30:00,144.06,144.18,143.9,143.99,13863.0,144.06,144.18,143.9,143.99,13863.0
2020-07-08 15:40:00,143.96,144.08,143.83,143.98,20820.0,143.96,144.08,143.83,143.98,20820.0
2020-07-08 15:50:00,144.02,144.42,143.91,144.26,87057.0,144.02,144.42,143.91,144.26,87057.0
2020-07-09 09:30:00,143.97,144.32,143.5,144.28,31304.0,143.97,144.32,143.5,144.28,31304.0
2020-07-09 09:40:00,144.25,144.76,144.1,144.42,5733.0,144.25,144.76,144.1,144.42,5733.0
2020-07-09 09:50:00,144.39,145.66,144.38,145.61,20646.0,144.39,145.66,144.38,145.61,20646.0
2020-07-09 10:00:00,145.76,145.95,145.18,145.86,17645.0,145.76,145.95,145.18,145.86,17645.0
2020-07-09 10:10:00,145.67,145.95,145.22,145.31,12467.0,145.67,145.95,145.22,145.31,12467.0
2020-07-09 10:20:00,145.36,145.56,145.04,145.17,9775.0,145.36,145.56,145.04,145.17,9775.0
2020-07-09 10:30:00,145.13,145.32,144.62,144.67,7837.0,145.13,145.32,144.62,144.67,7837.0
2020-07-09 10:40:00,144.65,144.83,144.25,144.49,30447.0,144.65,144.83,144.25,144.49,30447.0
2020-07-09 10:50:00,144.45,144.77,143.75,143.75,21648.0,144.45,144.77,143.75,143.75,21648.0
2020-07-09 11:00:00,143.7,143.73,142.91,143.58,9033.0,143.7,143.73,142.91,143.58,9033.0
2020-07-09 11:10:00,143.6,143.81,142.77,142.77,12956.0,143.6,143.81,142.77,142.77,12956.0
2020-07-09 11:20:00,142.91,143.25,142.73,143.16,7919.0,142.91,143.25,142.73,143.16,7919.0
2020-07-09 11:30:00,143.22,143.5,143.05,143.27,7089.0,143.22,143.5,143.05,143.27,7089.0
2020-07-09 11:40:00,143.33,143.33,142.72,143.18,4864.0,143.33,143.33,142.72,143.18,4864.0
2020-07-09 11:50:00,143.25,143.45,142.97,143.35,6763.0,143.25,143.45,142.97,143.35,6763.0
2020-07-09 12:00:00,143.34,143.89,143.34,143.67,3401.0,143.34,143.89,143.34,143.67,3401.0
2020-07-09 12:10:00,143.69,143.76,143.41,143.6,7535.0,143.69,143.76,143.41,143.6,7535.0
2020-07-09 12:20:00,143.57,143.65,143.33,143.39,4013.0,143.57,143.65,143.33,143.39,4013.0
2020-07-09 12:30:00,143.38,143.62,143.23,143.43,5958.0,143.38,143.62,143.23,143.43,5958.0
2020-07-09 12:40:00,143.5,143.76,143.37,143.76,3501.0,143.5,143.76,143.37,143.76,3501.0
2020-07-09 12:50:00,143.77,143.77,143.54,143.67,9253.0,143.77,143.77,143.54,143.67,9253.0
2020-07-09 13:00:00,143.64,144.11,143.63,144.11,8404.0,143.64,144.11,143.63,144.11,8404.0
2020-07-09 13:10:00,144.36,144.74,144.28,144.53,8338.0,144.36,144.74,144.28,144.53,8338.0
2020-07-09 13:20:00,144.5,144.51,144.31,144.35,7311.0,144.5,144.51,144.31,144.35,7311.0
2020-07-09 13:30:00,144.42,144.44,144.26,144.26,5685.0,144.42,144.44,144.26,144.26,5685.0
2020-07-09 13:40:00,144.26,144.45,144.1,144.22,8644.0,144.26,144.45,144.1,144.22,8644.0
2020-07-09 13:50:00,144.23,144.36,144.05,144.22,8060.0,144.23,144.36,144.05,144.22,8060.0
2020-07-09 14:00:00,144.19,144.47,144.15,144.39,7237.0,144.19,144.47,144.15,144.39,7237.0
2020-07-09 14:10:00,144.39,144.75,144.34,144.75,8492.0,144.39,144.75,144.34,144.75,8492.0
2020-07-09 14:20:00,144.79,144.84,144.63,144.82,4847.0,144.79,144.84,144.63,144.82,4847.0
2020-07-09 14:30:00,144.74,144.83,144.62,144.75,9631.0,144.74,144.83,144.62,144.75,9631.0
2020-07-09 14:40:00,144.74,145.09,144.7,145.09,14202.0,144.74,145.09,144.7,145.09,14202.0
2020-07-09 14:50:00,145.06,145.23,144.97,145.19,6926.0,145.06,145.23,144.97,145.19,6926.0
2020-07-09 15:00:00,145.29,145.36,144.96,145.12,10165.0,145.29,145.36,144.96,145.12,10165.0
2020-07-09 15:10:00,145.09,145.48,145.04,145.06,14357.0,145.09,145.48,145.04,145.06,14357.0
2020-07-09 15:20:00,145.06,145.06,144.73,144.74,14467.0,145.06,145.06,144.73,144.74,14467.0
2020-07-09 15:30:00,144.74,144.79,144.47,144.75,16917.0,144.74,144.79,144.47,144.75,16917.0
2020-07-09 15:40:00,144.72,145.32,144.59,145.22,22953.0,144.72,145.32,144.59,145.22,22953.0
2020-07-09 15:50:00,145.24,145.24,144.82,145.06,37980.0,145.24,145.24,144.82,145.06,37980.0
2020-07-10 09:30:00,145.03,145.31,143.53,143.84,11314.0,145.03,145.31,143.53,143.84,11314.0
2020-07-10 09:40:00,143.84,144.1,143.31,143.45,5734.0,143.84,144.1,143.31,143.45,5734.0
2020-07-10 09:50:00,143.31,143.32,142.74,143.05,7747.0,143.31,143.32,142.74,143.05,7747.0
2020-07-10 10:00:00,142.7,142.82,142.24,142.72,9998.0,142.7,142.82,142.24,142.72,9998.0
2020-07-10 10:10:00,142.81,143.41,142.81,143.03,6587.0,142.81,143.41,142.81,143.03,6587.0
2020-07-10 10:20:00,142.77,143.21,142.75,143.08,7929.0,142.77,143.21,142.75,143.08,7929.0
2020-07-10 10:30:00,143.03,143.27,142.91,142.99,5015.0,143.03,143.27,142.91,142.99,5015.0
2020-07-10 10:40:00,143.05,143.45,142.98,143.04,8911.0,143.05,143.45,142.98,143.04,8911.0
2020-07-10 10:50:00,143.04,143.04,142.77,142.91,3076.0,143.04,143.04,142.77,142.91,3076.0
2020-07-10 11:00:00,142.81,142.81,142.11,142.35,6084.0,142.81,142.81,142.11,142.35,6084.0
2020-07-10 11:10:00,142.3,142.35,142.12,142.24,4779.0,142.3,142.35,142.12,142.24,4779.0
2020-07-10 11:20:00,142.26,142.59,142.2,142.28,8455.0,142.26,142.59,142.2,142.28,8455.0
2020-07-10 11:30:00,142.24,142.38,142.14,142.38,1100.0,142.24,142.38,142.14,142.38,1100.0
2020-07-10 11:40:00,142.35,142.79,142.32,142.61,8468.0,142.35,142.79,142.32,142.61,8468.0
2020-07-10 11:50:00,142.62,142.79,142.54,142.62,5061.0,142.62,142.79,142.54,142.62,5061.0
2020-07-10 12:00:00,142.54,142.79,142.43,142.64,9961.0,142.54,142.79,142.43,142.64,9961.0
2020-07-10 12:10:00,142.72,142.75,142.41,142.42,9463.0,142.72,142.75,142.41,142.42,9463.0
2020-07-10 12:20:00,142.43,142.55,142.06,142.06,5596.0,142.43,142.55,142.06,142.06,5596.0
2020-07-10 12:30:00,142.08,142.19,142.0,142.0,2998.0,142.08,142.19,142.0,142.0,2998.0
2020-07-10 12:40:00,142.01,142.03,141.88,141.94,5278.0,142.01,142.03,141.88,141.94,5278.0
2020-07-10 12:50:00,141.9,142.02,141.88,141.94,7357.0,141.9,142.02,141.88,141.94,7357.0
2020-07-10 13:00:00,141.93,142.07,141.91,141.98,7451.0,141.93,142.07,141.91,141.98,7451.0
2020-07-10 13:10:00,142.0,142.1,141.94,141.94,4379.0,142.0,142.1,141.94,141.94,4379.0
2020-07-10 13:20:00,141.92,142.1,141.81,141.83,6201.0,141.92,142.1,141.81,141.83,6201.0
2020-07-10 13:30:00,141.84,141.86,141.52,141.72,5321.0,141.84,141.86,141.52,141.72,5321.0
2020-07-10 13:40:00,141.75,141.99,141.73,141.99,6094.0,141.75,141.99,141.73,141.99,6094.0
2020-07-10 13:50:00,142.07,142.1,141.92,141.93,4242.0,142.07,142.1,141.92,141.93,4242.0
2020-07-10 14:00:00,141.97,142.03,141.85,141.85,5650.0,141.97,142.03,141.85,141.85,5650.0
2020-07-10 14:10:00,141.82,141.82,141.45,141.46,5226.0,141.82,141.82,141.45,141.46,5226.0
2020-07-10 14:20:00,141.48,141.48,141.38,141.48,5202.0,141.48,141.48,141.38,141.48,5202.0
2020-07-10 14:30:00,141.41,141.81,141.41,141.69,4137.0,141.41,141.81,141.41,141.69,4137.0
2020-07-10 14:40:00,141.73,141.87,141.64,141.79,7769.0,141.73,141.87,141.64,141.79,7769.0
2020-07-10 14:50:00,141.81,141.83,141.64,141.77,8396.0,141.81,141.83,141.64,141.77,8396.0
2020-07-10 15:00:00,141.73,142.1,141.65,142.09,41437.0,141.73,142.1,141.65,142.09,41437.0
2020-07-10 15:10:00,142.05,142.81,142.01,142.81,14566.0,142.05,142.81,142.01,142.81,14566.0
2020-07-10 15:20:00,142.78,143.0,142.75,142.97,18186.0,142.78,143.0,142.75,142.97,18186.0
2020-07-10 15:30:00,142.98,143.3,142.93,143.06,37499.0,142.98,143.3,142.93,143.06,37499.0
2020-07-10 15:40:00,142.99,143.08,142.88,143.02,34092.0,142.99,143.08,142.88,143.02,34092.0
2020-07-10 15:50:00,143.04,143.12,142.67,142.72,57170.0,143.04,143.12,142.67,142.72,57170.0
2020-07-13 09:30:00,144.22,144.74,143.61,144.22,10383.0,144.22,144.74,143.61,144.22,10383.0
2020-07-13 09:40:00,144.23,144.34,143.86,144.16,6200.0,144.23,144.34,143.86,144.16,6200.0
2020-07-13 09:50:00,144.22,144.41,143.95,143.95,3169.0,144.22,144.41,143.95,143.95,3169.0
2020-07-13 10:00:00,144.0,144.22,143.82,144.22,7291.0,144.0,144.22,143.82,144.22,7291.0
2020-07-13 10:10:00,144.18,144.52,144.14,144.39,6072.0,144.18,144.52,144.14,144.39,6072.0
2020-07-13 10:20:00,144.39,144.58,144.31,144.58,7719.0,144.39,144.58,144.31,144.58,7719.0
2020-07-13 10:30:00,144.78,144.79,144.54,144.66,3500.0,144.78,144.79,144.54,144.66,3500.0
2020-07-13 10:40:00,144.62,144.73,144.06,144.56,10509.0,144.62,144.73,144.06,144.56,10509.0
2020-07-13 10:50:00,144.57,144.9,144.52,144.78,7621.0,144.57,144.9,144.52,144.78,7621.0
2020-07-13 11:00:00,144.85,145.1,144.82,145.06,3596.0,144.85,145.1,144.82,145.06,3596.0
2020-07-13 11:10:00,145.03,145.06,144.76,145.01,6519.0,145.03,145.06,144.76,145.01,6519.0
2020-07-13 11:20:00,144.96,145.29,144.87,145.12,2912.0,144.96,145.29,144.87,145.12,2912.0
2020-07-13 11:30:00,145.12,145.25,145.06,145.2,2392.0,145.12,145.25,145.06,145.2,2392.0
2020-07-13 11:40:00,145.22,145.28,145.05,145.26,2226.0,145.22,145.28,145.05,145.26,2226.0
2020-07-13 11:50:00,145.45,145.98,145.39,145.97,5990.0,145.45,145.98,145.39,145.97,5990.0
2020-07-13 12:00:00,146.0,146.35,146.0,146.2,2650.0,146.0,146.35,146.0,146.2,2650.0
2020-07-13 12:10:00,146.18,146.18,145.87,145.91,2351.0,146.18,146.18,145.87,145.91,2351.0
2020-07-13 12:20:00,145.91,145.91,145.63,145.75,4123.0,145.91,145.91,145.63,145.75,4123.0
2020-07-13 12:30:00,145.65,145.85,145.65,145.79,4075.0,145.65,145.85,145.65,145.79,4075.0
2020-07-13 12:40:00,145.78,145.87,145.69,145.75,4441.0,145.78,145.87,145.69,145.75,4441.0
2020-07-13 12:50:00,145.85,145.93,145.78,145.89,9838.0,145.85,145.93,145.78,145.89,9838.0
2020-07-13 13:00:00,145.89,146.11,145.89,145.89,2117.0,145.89,146.11,145.89,145.89,2117.0
2020-07-13 13:10:00,145.96,146.29,145.86,146.29,5152.0,145.96,146.29,145.86,146.29,5152.0
2020-07-13 13:20:00,146.17,146.2,145.91,146.01,6275.0,146.17,146.2,145.91,146.01,6275.0
2020-07-13 13:30:00,146.05,146.11,145.75,145.8,14527.0,146.05,146.11,145.75,145.8,14527.0
2020-07-13 13:40:00,145.78,145.78,145.54,145.54,6449.0,145.78,145.78,145.54,145.54,6449.0
2020-07-13 13:50:00,145.51,145.84,145.51,145.72,5793.0,145.51,145.84,145.51,145.72,5793.0
2020-07-13 14:00:00,145.72,145.81,144.94,144.94,8070.0,145.72,145.81,144.94,144.94,8070.0
2020-07-13 14:10:00,145.0,145.37,144.78,145.25,6047.0,145.0,145.37,144.78,145.25,6047.0
2020-07-13 14:20:00,145.22,145.25,144.25,144.25,11997.0,145.22,145.25,144.25,144.25,11997.0
2020-07-13 14:30:00,144.28,144.36,144.01,144.16,10180.0,144.28,144.36,144.01,144.16,10180.0
2020-07-13 14:40:00,144.16,144.5,144.12,144.41,15641.0,144.16,144.5,144.12,144.41,15641.0
2020-07-13 14:50:00,144.26,144.45,144.16,144.34,15097.0,144.26,144.45,144.16,144.34,15097.0
2020-07-13 15:00:00,144.39,144.39,143.22,143.22,16564.0,144.39,144.39,143.22,143.22,16564.0
2020-07-13 15:10:00,143.28,143.38,143.09,143.14,9790.0,143.28,143.38,143.09,143.14,9790.0
2020-07-13 15:20:00,143.19,143.37,142.98,143.02,16063.0,143.19,143.37,142.98,143.02,16063.0
2020-07-13 15:30:00,143.04,143.04,141.53,141.69,40293.0,143.04,143.04,141.53,141.69,40293.0
2020-07-13 15:40:00,141.64,142.61,141.62,141.74,62030.0,141.64,142.61,141.62,141.74,62030.0
2020-07-13 15:50:00,141.56,141.82,141.15,141.28,143349.0,141.56,141.82,141.15,141.28,143349.0
2020-07-14 09:30:00,141.8,142.57,140.6,142.39,24353.0,141.8,142.57,140.6,142.39,24353.0
2020-07-14 09:40:00,142.17,143.72,142.17,143.3,169150.0,142.17,143.72,142.17,143.3,169150.0
2020-07-14 09:50:00,143.39,144.05,142.46,144.0,123805.0,143.39,144.05,142.46,144.0,123805.0
2020-07-14 10:00:00,143.86,143.86,143.07,143.08,15706.0,143.86,143.86,143.07,143.08,15706.0
2020-07-14 10:10:00,143.17,143.9,143.16,143.7,12048.0,143.17,143.9,143.16,143.7,12048.0
2020-07-14 10:20:00,143.56,144.1,143.47,143.88,11791.0,143.56,144.1,143.47,143.88,11791.0
2020-07-14 10:30:00,143.75,144.11,143.66,143.9,19150.0,143.75,144.11,143.66,143.9,19150.0
2020-07-14 10:40:00,144.24,144.69,144.11,144.68,8387.0,144.24,144.69,144.11,144.68,8387.0
2020-07-14 10:50:00,144.59,144.99,144.28,144.84,25345.0,144.59,144.99,144.28,144.84,25345.0
2020-07-14 11:00:00,144.87,145.38,144.68,145.06,10455.0,144.87,145.38,144.68,145.06,10455.0
2020-07-14 11:10:00,145.04,145.4,145.03,145.14,35194.0,145.04,145.4,145.03,145.14,35194.0
2020-07-14 11:20:00,145.14,145.37,144.9,145.06,13961.0,145.14,145.37,144.9,145.06,13961.0
2020-07-14 11:30:00,145.1,145.37,145.02,145.2,6254.0,145.1,145.37,145.02,145.2,6254.0
2020-07-14 11:40:00,145.2,145.35,145.16,145.34,6349.0,145.2,145.35,145.16,145.34,6349.0
2020-07-14 11:50:00,145.42,145.51,144.84,145.09,5167.0,145.42,145.51,144.84,145.09,5167.0
2020-07-14 12:00:00,145.21,145.22,144.84,144.84,4317.0,145.21,145.22,144.84,144.84,4317.0
2020-07-14 12:10:00,144.98,145.38,144.98,145.32,7946.0,144.98,145.38,144.98,145.32,7946.0
2020-07-14 12:20:00,145.34,145.6,145.15,145.15,21832.0,145.34,145.6,145.15,145.15,21832.0
2020-07-14 12:30:00,145.13,145.37,145.04,145.1,49205.0,145.13,145.37,145.04,145.1,49205.0
2020-07-14 12:40:00,145.06,145.47,145.0,145.34,37710.0,145.06,145.47,145.0,145.34,37710.0
2020-07-14 12:50:00,145.36,145.36,144.93,145.0,16341.0,145.36,145.36,144.93,145.0,16341.0
2020-07-14 13:00:00,145.03,145.1,144.8,144.99,3827.0,145.03,145.1,144.8,144.99,3827.0
2020-07-14 13:10:00,144.99,145.14,144.91,145.09,10440.0,144.99,145.14,144.91,145.09,10440.0
2020-07-14 13:20:00,145.16,145.72,145.16,145.59,9013.0,145.16,145.72,145.16,145.59,9013.0
2020-07-14 13:30:00,145.58,145.96,145.58,145.91,14007.0,145.58,145.96,145.58,145.91,14007.0
2020-07-14 13:40:00,145.87,146.09,145.63,146.09,33105.0,145.87,146.09,145.63,146.09,33105.0
2020-07-14 13:50:00,146.14,146.78,146.14,146.3,14224.0,146.14,146.78,146.14,146.3,14224.0
2020-07-14 14:00:00,146.24,146.84,146.19,146.55,5770.0,146.24,146.84,146.19,146.55,5770.0
2020-07-14 14:10:00,146.68,147.09,146.58,147.04,6230.0,146.68,147.09,146.58,147.04,6230.0
2020-07-14 14:20:00,146.95,147.14,146.93,146.93,6030.0,146.95,147.14,146.93,146.93,6030.0
2020-07-14 14:30:00,146.96,147.13,146.77,146.81,6783.0,146.96,147.13,146.77,146.81,6783.0
2020-07-14 14:40:00,146.89,147.28,146.73,146.76,9691.0,146.89,147.28,146.73,146.76,9691.0
2020-07-14 14:50:00,146.9,147.65,146.9,147.54,7960.0,146.9,147.65,146.9,147.54,7960.0
2020-07-14 15:00:00,147.53,147.53,146.82,147.02,12285.0,147.53,147.53,146.82,147.02,12285.0
2020-07-14 15:10:00,147.1,147.24,146.76,146.93,23880.0,147.1,147.24,146.76,146.93,23880.0
2020-07-14 15:20:00,147.05,147.63,147.05,147.18,24358.0,147.05,147.63,147.05,147.18,24358.0
2020-07-14 15:30:00,147.18,147.55,147.12,147.55,29816.0,147.18,147.55,147.12,147.55,29816.0
2020-07-14 15:40:00,147.49,147.57,147.03,147.33,42164.0,147.49,147.57,147.03,147.33,42164.0
2020-07-14 15:50:00,147.38,147.99,147.38,147.78,96046.0,147.38,147.99,147.38,147.78,96046.0
2020-07-15 09:30:00,150.0,150.51,149.26,149.52,31999.0,150.0,150.51,149.26,149.52,31999.0
2020-07-15 09:40:00,149.75,150.57,149.72,150.4,19034.0,149.75,150.57,149.72,150.4,19034.0
2020-07-15 09:50:00,150.66,150.86,150.07,150.65,34070.0,150.66,150.86,150.07,150.65,34070.0
2020-07-15 10:00:00,150.83,151.03,150.56,150.94,21444.0,150.83,151.03,150.56,150.94,21444.0
2020-07-15 10:10:00,151.1,151.33,150.61,151.3,11168.0,151.1,151.33,150.61,151.3,11168.0
2020-07-15 10:20:00,151.39,151.39,151.07,151.18,11755.0,151.39,151.39,151.07,151.18,11755.0
2020-07-15 10:30:00,151.32,151.82,151.32,151.77,9432.0,151.32,151.82,151.32,151.77,9432.0
2020-07-15 10:40:00,151.9,152.19,151.65,152.11,10300.0,151.9,152.19,151.65,152.11,10300.0
2020-07-15 10:50:00,152.23,152.6,152.08,152.09,11088.0,152.23,152.6,152.08,152.09,11088.0
2020-07-15 11:00:00,152.13,152.49,152.01,152.43,9983.0,152.13,152.49,152.01,152.43,9983.0
2020-07-15 11:10:00,152.48,152.51,152.26,152.43,5189.0,152.48,152.51,152.26,152.43,5189.0
2020-07-15 11:20:00,152.52,152.89,151.96,152.89,16748.0,152.52,152.89,151.96,152.89,16748.0
2020-07-15 11:30:00,152.8,152.83,151.93,151.93,8705.0,152.8,152.83,151.93,151.93,8705.0
2020-07-15 11:40:00,151.7,152.32,151.67,152.07,13503.0,151.7,152.32,151.67,152.07,13503.0
2020-07-15 11:50:00,152.06,152.32,151.45,151.45,25300.0,152.06,152.32,151.45,151.45,25300.0
2020-07-15 12:00:00,151.44,151.81,151.26,151.54,21981.0,151.44,151.81,151.26,151.54,21981.0
2020-07-15 12:10:00,151.36,151.8,151.06,151.58,18790.0,151.36,151.8,151.06,151.58,18790.0
2020-07-15 12:20:00,151.59,151.68,151.44,151.56,7966.0,151.59,151.68,151.44,151.56,7966.0
2020-07-15 12:30:00,151.52,151.55,151.24,151.24,5781.0,151.52,151.55,151.24,151.24,5781.0
2020-07-15 12:40:00,151.29,151.73,151.24,151.67,5700.0,151.29,151.73,151.24,151.67,5700.0
2020-07-15 12:50:00,151.69,152.02,151.64,152.02,8914.0,151.69,152.02,151.64,152.02,8914.0
2020-07-15 13:00:00,152.0,152.16,151.81,152.1,11746.0,152.0,152.16,151.81,152.1,11746.0
2020-07-15 13:10:00,152.15,152.27,152.05,152.15,3787.0,152.15,152.27,152.05,152.15,3787.0
2020-07-15 13:20:00,152.23,152.29,151.7,151.86,5425.0,152.23,152.29,151.7,151.86,5425.0
2020-07-15 13:30:00,151.94,152.11,151.92,151.92,6121.0,151.94,152.11,151.92,151.92,6121.0
2020-07-15 13:40:00,151.94,152.09,151.78,151.95,8263.0,151.94,152.09,151.78,151.95,8263.0
2020-07-15 13:50:00,152.04,152.09,151.63,151.69,6846.0,152.04,152.09,151.63,151.69,6846.0
2020-07-15 14:00:00,151.57,152.25,151.51,152.0,6097.0,151.57,152.25,151.51,152.0,6097.0
2020-07-15 14:10:00,152.06,152.15,151.93,151.94,8382.0,152.06,152.15,151.93,151.94,8382.0
2020-07-15 14:20:00,151.91,152.03,151.74,151.98,7708.0,151.91,152.03,151.74,151.98,7708.0
2020-07-15 14:30:00,151.98,152.19,151.91,152.0,9524.0,151.98,152.19,151.91,152.0,9524.0
2020-07-15 14:40:00,152.03,152.23,151.78,151.83,6801.0,152.03,152.23,151.78,151.83,6801.0
2020-07-15 14:50:00,151.76,151.82,151.41,151.52,9019.0,151.76,151.82,151.41,151.52,9019.0
2020-07-15 15:00:00,151.46,151.71,151.4,151.58,14541.0,151.46,151.71,151.4,151.58,14541.0
2020-07-15 15:10:00,151.49,151.8,151.42,151.8,6199.0,151.49,151.8,151.42,151.8,6199.0
2020-07-15 15:20:00,151.9,152.02,151.68,152.02,11889.0,151.9,152.02,151.68,152.02,11889.0
2020-07-15 15:30:00,152.03,152.38,152.02,152.25,20539.0,152.03,152.38,152.02,152.25,20539.0
2020-07-15 15:40:00,152.24,152.87,152.05,152.7,31240.0,152.24,152.87,152.05,152.7,31240.0
2020-07-15 15:50:00,152.68,152.68,151.96,152.37,100863.0,152.68,152.68,151.96,152.37,100863.0
2020-07-16 09:30:00,151.74,151.85,150.07,150.45,21687.0,151.74,151.85,150.07,150.45,21687.0
2020-07-16 09:40:00,150.52,150.72,150.25,150.41,13694.0,150.52,150.72,150.25,150.41,13694.0
2020-07-16 09:50:00,150.46,150.86,150.45,150.45,26645.0,150.46,150.86,150.45,150.45,26645.0
2020-07-16 10:00:00,150.47,150.69,150.17,150.34,26357.0,150.47,150.69,150.17,150.34,26357.0
2020-07-16 10:10:00,150.37,150.77,150.31,150.63,54374.0,150.37,150.77,150.31,150.63,54374.0
2020-07-16 10:20:00,150.58,150.93,150.44,150.72,56630.0,150.58,150.93,150.44,150.72,56630.0
2020-07-16 10:30:00,150.71,150.82,150.53,150.53,11096.0,150.71,150.82,150.53,150.53,11096.0
2020-07-16 10:40:00,150.62,151.01,150.58,150.94,11051.0,150.62,151.01,150.58,150.94,11051.0
2020-07-16 10:50:00,150.84,150.94,150.16,150.17,8523.0,150.84,150.94,150.16,150.17,8523.0
2020-07-16 11:00:00,150.15,150.26,149.82,149.86,6205.0,150.15,150.26,149.82,149.86,6205.0
2020-07-16 11:10:00,149.85,149.96,149.49,149.56,12101.0,149.85,149.96,149.49,149.56,12101.0
2020-07-16 11:20:00,149.56,149.74,149.48,149.59,15194.0,149.56,149.74,149.48,149.59,15194.0
2020-07-16 11:30:00,149.61,149.65,149.15,149.17,4613.0,149.61,149.65,149.15,149.17,4613.0
2020-07-16 11:40:00,149.17,149.17,148.73,148.74,5227.0,149.17,149.17,148.73,148.74,5227.0
2020-07-16 11:50:00,148.79,149.08,148.78,148.84,6513.0,148.79,149.08,148.78,148.84,6513.0
2020-07-16 12:00:00,148.83,148.85,148.65,148.72,5060.0,148.83,148.85,148.65,148.72,5060.0
2020-07-16 12:10:00,148.73,148.87,148.65,148.69,11429.0,148.73,148.87,148.65,148.69,11429.0
2020-07-16 12:20:00,148.64,148.88,148.62,148.72,17142.0,148.64,148.88,148.62,148.72,17142.0
2020-07-16 12:30:00,148.7,148.9,148.41,148.6,9895.0,148.7,148.9,148.41,148.6,9895.0
2020-07-16 12:40:00,148.62,148.68,148.44,148.44,5130.0,148.62,148.68,148.44,148.44,5130.0
2020-07-16 12:50:00,148.44,148.45,148.16,148.26,9438.0,148.44,148.45,148.16,148.26,9438.0
2020-07-16 13:00:00,148.25,148.69,148.2,148.46,12916.0,148.25,148.69,148.2,148.46,12916.0
2020-07-16 13:10:00,148.32,148.45,148.25,148.3,13384.0,148.32,148.45,148.25,148.3,13384.0
2020-07-16 13:20:00,148.28,149.23,148.26,149.23,26792.0,148.28,149.23,148.26,149.23,26792.0
2020-07-16 13:30:00,149.19,149.24,149.04,149.04,3485.0,149.19,149.24,149.04,149.04,3485.0
2020-07-16 13:40:00,149.04,149.54,148.98,149.54,7420.0,149.04,149.54,148.98,149.54,7420.0
2020-07-16 13:50:00,149.55,149.61,149.41,149.42,4432.0,149.55,149.61,149.41,149.42,4432.0
2020-07-16 14:00:00,149.4,149.46,149.16,149.21,7142.0,149.4,149.46,149.16,149.21,7142.0
2020-07-16 14:10:00,149.2,149.58,149.2,149.5,3716.0,149.2,149.58,149.2,149.5,3716.0
2020-07-16 14:20:00,149.57,149.74,149.55,149.64,5329.0,149.57,149.74,149.55,149.64,5329.0
2020-07-16 14:30:00,149.65,149.66,149.37,149.42,9212.0,149.65,149.66,149.37,149.42,9212.0
2020-07-16 14:40:00,149.44,149.51,149.05,149.11,5452.0,149.44,149.51,149.05,149.11,5452.0
2020-07-16 14:50:00,149.07,149.24,148.79,148.88,8245.0,149.07,149.24,148.79,148.88,8245.0
2020-07-16 15:00:00,148.89,149.0,148.61,149.0,12218.0,148.89,149.0,148.61,149.0,12218.0
2020-07-16 15:10:00,148.98,149.14,148.89,149.08,11335.0,148.98,149.14,148.89,149.08,11335.0
2020-07-16 15:20:00,149.1,149.5,148.95,149.45,16698.0,149.1,149.5,148.95,149.45,16698.0
2020-07-16 15:30:00,149.46,149.81,149.43,149.78,19079.0,149.46,149.81,149.43,149.78,19079.0
2020-07-16 15:40:00,149.76,149.76,149.36,149.54,22321.0,149.76,149.76,149.36,149.54,22321.0
2020-07-16 15:50:00,149.52,149.85,149.33,149.69,126873.0,149.52,149.85,149.33,149.69,126873.0
2020-07-17 09:30:00,150.94,150.94,150.21,150.29,51431.0,150.94,150.94,150.21,150.29,51431.0
2020-07-17 09:40:00,150.2,150.38,149.91,150.11,12343.0,150.2,150.38,149.91,150.11,12343.0
2020-07-17 09:50:00,150.06,150.43,150.02,150.41,23939.0,150.06,150.43,150.02,150.41,23939.0
2020-07-17 10:00:00,150.31,150.82,150.07,150.47,18034.0,150.31,150.82,150.07,150.47,18034.0
2020-07-17 10:10:00,150.46,150.63,150.24,150.33,69427.0,150.46,150.63,150.24,150.33,69427.0
2020-07-17 10:20:00,150.32,150.86,150.32,150.64,21635.0,150.32,150.86,150.32,150.64,21635.0
2020-07-17 10:30:00,150.68,151.32,150.59,151.26,13626.0,150.68,151.32,150.59,151.26,13626.0
2020-07-17 10:40:00,151.21,151.99,151.16,151.99,32867.0,151.21,151.99,151.16,151.99,32867.0
2020-07-17 10:50:00,151.94,152.32,151.92,151.93,10105.0,151.94,152.32,151.92,151.93,10105.0
2020-07-17 11:00:00,151.96,152.44,151.96,152.42,4008.0,151.96,152.44,151.96,152.42,4008.0
2020-07-17 11:10:00,152.49,152.57,152.29,152.37,10385.0,152.49,152.57,152.29,152.37,10385.0
2020-07-17 11:20:00,152.44,153.53,152.39,153.33,26128.0,152.44,153.53,152.39,153.33,26128.0
2020-07-17 11:30:00,153.33,153.58,153.17,153.24,8903.0,153.33,153.58,153.17,153.24,8903.0
2020-07-17 11:40:00,153.21,153.21,152.94,153.11,14467.0,153.21,153.21,152.94,153.11,14467.0
2020-07-17 11:50:00,153.06,153.9,153.05,153.9,16350.0,153.06,153.9,153.05,153.9,16350.0
2020-07-17 12:00:00,153.84,154.06,153.65,154.03,16466.0,153.84,154.06,153.65,154.03,16466.0
2020-07-17 12:10:00,154.07,154.2,153.69,154.09,13871.0,154.07,154.2,153.69,154.09,13871.0
2020-07-17 12:20:00,154.17,154.47,154.07,154.42,10405.0,154.17,154.47,154.07,154.42,10405.0
2020-07-17 12:30:00,154.47,154.49,154.12,154.38,13393.0,154.47,154.49,154.12,154.38,13393.0
2020-07-17 12:40:00,154.25,154.39,154.09,154.28,8334.0,154.25,154.39,154.09,154.28,8334.0
2020-07-17 12:50:00,154.28,154.36,154.12,154.28,10888.0,154.28,154.36,154.12,154.28,10888.0
2020-07-17 13:00:00,154.28,154.62,154.07,154.53,15827.0,154.28,154.62,154.07,154.53,15827.0
2020-07-17 13:10:00,154.53,154.64,153.86,153.86,11980.0,154.53,154.64,153.86,153.86,11980.0
2020-07-17 13:20:00,153.82,154.06,153.75,153.86,6920.0,153.82,154.06,153.75,153.86,6920.0
2020-07-17 13:30:00,153.92,154.04,153.57,153.67,7352.0,153.92,154.04,153.57,153.67,7352.0
2020-07-17 13:40:00,153.69,153.96,153.68,153.96,5559.0,153.69,153.96,153.68,153.96,5559.0
2020-07-17 13:50:00,153.93,154.21,153.93,154.21,5130.0,153.93,154.21,153.93,154.21,5130.0
2020-07-17 14:00:00,154.16,154.55,154.15,154.38,7776.0,154.16,154.55,154.15,154.38,7776.0
2020-07-17 14:10:00,154.38,154.74,154.38,154.74,7055.0,154.38,154.74,154.38,154.74,7055.0
2020-07-17 14:20:00,154.78,154.89,154.58,154.84,5807.0,154.78,154.89,154.58,154.84,5807.0
2020-07-17 14:30:00,154.87,154.87,154.55,154.63,7865.0,154.87,154.87,154.55,154.63,7865.0
2020-07-17 14:40:00,154.7,155.0,154.61,154.92,8459.0,154.7,155.0,154.61,154.92,8459.0
2020-07-17 14:50:00,155.0,155.07,154.57,154.7,13168.0,155.0,155.07,154.57,154.7,13168.0
2020-07-17 15:00:00,154.62,154.77,154.4,154.63,18079.0,154.62,154.77,154.4,154.63,18079.0
2020-07-17 15:10:00,154.57,154.6,154.32,154.51,9962.0,154.57,154.6,154.32,154.51,9962.0
2020-07-17 15:20:00,154.51,154.66,154.44,154.44,13765.0,154.51,154.66,154.44,154.44,13765.0
2020-07-17 15:30:00,154.47,154.69,154.42,154.55,21750.0,154.47,154.69,154.42,154.55,21750.0
2020-07-17 15:40:00,154.56,154.75,154.47,154.47,27825.0,154.56,154.75,154.47,154.47,27825.0
2020-07-17 15:50:00,154.46,154.46,154.02,154.06,72445.0,154.46,154.46,154.02,154.06,72445.0
2020-07-20 09:30:00,153.62,153.88,153.2,153.82,29982.0,153.62,153.88,153.2,153.82,29982.0
2020-07-20 09:40:00,153.63,153.98,153.2,153.42,12416.0,153.63,153.98,153.2,153.42,12416.0
2020-07-20 09:50:00,153.3,153.58,153.03,153.58,22864.0,153.3,153.58,153.03,153.58,22864.0
2020-07-20 10:00:00,153.56,153.87,153.34,153.87,23833.0,153.56,153.87,153.34,153.87,23833.0
2020-07-20 10:10:00,153.93,154.59,153.93,154.51,17391.0,153.93,154.59,153.93,154.51,17391.0
2020-07-20 10:20:00,154.53,154.88,154.38,154.78,13929.0,154.53,154.88,154.38,154.78,13929.0
2020-07-20 10:30:00,154.83,155.2,154.61,155.07,31572.0,154.83,155.2,154.61,155.07,31572.0
2020-07-20 10:40:00,155.05,155.3,154.89,155.1,33175.0,155.05,155.3,154.89,155.1,33175.0
2020-07-20 10:50:00,155.15,155.28,154.93,155.28,23812.0,155.15,155.28,154.93,155.28,23812.0
2020-07-20 11:00:00,155.28,155.34,154.98,155.02,10340.0,155.28,155.34,154.98,155.02,10340.0
2020-07-20 11:10:00,155.05,155.3,154.91,155.28,11481.0,155.05,155.3,154.91,155.28,11481.0
2020-07-20 11:20:00,155.34,155.38,155.15,155.19,9350.0,155.34,155.38,155.15,155.19,9350.0
2020-07-20 11:30:00,155.2,155.4,155.2,155.37,9542.0,155.2,155.4,155.2,155.37,9542.0
2020-07-20 11:40:00,155.37,155.37,155.25,155.34,11087.0,155.37,155.37,155.25,155.34,11087.0
2020-07-20 11:50:00,155.31,155.36,155.16,155.18,7424.0,155.31,155.36,155.16,155.18,7424.0
2020-07-20 12:00:00,155.18,155.22,154.91,154.96,11326.0,155.18,155.22,154.91,154.96,11326.0
2020-07-20 12:10:00,154.95,155.17,154.94,155.17,6804.0,154.95,155.17,154.94,155.17,6804.0
2020-07-20 12:20:00,155.1,155.2,155.03,155.05,7450.0,155.1,155.2,155.03,155.05,7450.0
2020-07-20 12:30:00,155.05,155.13,155.0,155.13,9984.0,155.05,155.13,155.0,155.13,9984.0
2020-07-20 12:40:00,155.08,155.1,154.9,154.99,8932.0,155.08,155.1,154.9,154.99,8932.0
2020-07-20 12:50:00,154.97,155.09,154.94,155.08,11814.0,154.97,155.09,154.94,155.08,11814.0
2020-07-20 13:00:00,155.07,155.13,155.0,155.01,6649.0,155.07,155.13,155.0,155.01,6649.0
2020-07-20 13:10:00,155.01,155.24,154.91,155.11,8982.0,155.01,155.24,154.91,155.11,8982.0
2020-07-20 13:20:00,155.16,155.29,155.11,155.26,5325.0,155.16,155.29,155.11,155.26,5325.0
2020-07-20 13:30:00,155.24,155.24,155.04,155.13,10880.0,155.24,155.24,155.04,155.13,10880.0
2020-07-20 13:40:00,155.15,155.24,155.13,155.23,8870.0,155.15,155.24,155.13,155.23,8870.0
2020-07-20 13:50:00,155.23,155.39,155.23,155.34,7576.0,155.23,155.39,155.23,155.34,7576.0
2020-07-20 14:00:00,155.32,155.32,154.99,155.1,9299.0,155.32,155.32,154.99,155.1,9299.0
2020-07-20 14:10:00,155.09,155.12,154.9,155.08,9372.0,155.09,155.12,154.9,155.08,9372.0
2020-07-20 14:20:00,155.09,155.32,155.02,155.32,10481.0,155.09,155.32,155.02,155.32,10481.0
2020-07-20 14:30:00,155.33,155.33,154.94,155.01,23946.0,155.33,155.33,154.94,155.01,23946.0
2020-07-20 14:40:00,155.01,155.13,154.97,155.08,12901.0,155.01,155.13,154.97,155.08,12901.0
2020-07-20 14:50:00,155.03,155.08,154.75,154.8,15053.0,155.03,155.08,154.75,154.8,15053.0
2020-07-20 15:00:00,154.8,155.01,154.8,154.86,10451.0,154.8,155.01,154.8,154.86,10451.0
2020-07-20 15:10:00,154.91,155.23,154.85,155.21,16166.0,154.91,155.23,154.85,155.21,16166.0
2020-07-20 15:20:00,155.22,155.4,155.22,155.4,16037.0,155.22,155.4,155.22,155.4,16037.0
2020-07-20 15:30:00,155.41,155.57,155.37,155.48,23588.0,155.41,155.57,155.37,155.48,23588.0
2020-07-20 15:40:00,155.52,155.54,155.21,155.3,38590.0,155.52,155.54,155.21,155.3,38590.0
2020-07-20 15:50:00,155.34,155.57,155.08,155.19,72141.0,155.34,155.57,155.08,155.19,72141.0
2020-07-21 09:30:00,156.19,158.52,155.92,157.84,45562.0,156.19,158.52,155.92,157.84,45562.0
2020-07-21 09:40:00,157.91,157.91,156.79,157.13,22200.0,157.91,157.91,156.79,157.13,22200.0
2020-07-21 09:50:00,157.13,158.36,157.08,157.31,22614.0,157.13,158.36,157.08,157.31,22614.0
2020-07-21 10:00:00,157.43,157.97,157.01,157.39,17244.0,157.43,157.97,157.01,157.39,17244.0
2020-07-21 10:10:00,157.28,157.81,157.19,157.38,13932.0,157.28,157.81,157.19,157.38,13932.0
2020-07-21 10:20:00,157.37,157.6,157.06,157.16,15387.0,157.37,157.6,157.06,157.16,15387.0
2020-07-21 10:30:00,157.16,157.62,156.93,157.55,16276.0,157.16,157.62,156.93,157.55,16276.0
2020-07-21 10:40:00,157.55,158.22,157.5,157.97,38485.0,157.55,158.22,157.5,157.97,38485.0
2020-07-21 10:50:00,158.06,158.8,158.06,158.54,31633.0,158.06,158.8,158.06,158.54,31633.0
2020-07-21 11:00:00,158.58,158.63,158.06,158.2,26543.0,158.58,158.63,158.06,158.2,26543.0
2020-07-21 11:10:00,158.23,158.42,157.92,158.42,13218.0,158.23,158.42,157.92,158.42,13218.0
2020-07-21 11:20:00,158.38,158.74,158.2,158.74,15682.0,158.38,158.74,158.2,158.74,15682.0
2020-07-21 11:30:00,158.73,158.84,158.5,158.79,17775.0,158.73,158.84,158.5,158.79,17775.0
2020-07-21 11:40:00,158.79,159.13,158.6,158.77,24736.0,158.79,159.13,158.6,158.77,24736.0
2020-07-21 11:50:00,158.84,158.84,158.53,158.72,22385.0,158.84,158.84,158.53,158.72,22385.0
2020-07-21 12:00:00,158.68,158.75,158.38,158.41,14137.0,158.68,158.75,158.38,158.41,14137.0
2020-07-21 12:10:00,158.4,158.67,158.4,158.55,14438.0,158.4,158.67,158.4,158.55,14438.0
2020-07-21 12:20:00,158.53,158.61,158.03,158.33,9379.0,158.53,158.61,158.03,158.33,9379.0
2020-07-21 12:30:00,158.33,158.78,158.31,158.62,11632.0,158.33,158.78,158.31,158.62,11632.0
2020-07-21 12:40:00,158.57,159.12,158.57,159.11,14931.0,158.57,159.12,158.57,159.11,14931.0
2020-07-21 12:50:00,159.1,159.24,158.89,158.94,19898.0,159.1,159.24,158.89,158.94,19898.0
2020-07-21 13:00:00,158.93,159.09,158.38,158.7,37668.0,158.93,159.09,158.38,158.7,37668.0
2020-07-21 13:10:00,158.73,158.86,158.57,158.69,18832.0,158.73,158.86,158.57,158.69,18832.0
2020-07-21 13:20:00,158.65,158.69,158.32,158.32,16480.0,158.65,158.69,158.32,158.32,16480.0
2020-07-21 13:30:00,158.34,158.87,158.34,158.87,8577.0,158.34,158.87,158.34,158.87,8577.0
2020-07-21 13:40:00,158.84,158.84,158.3,158.3,13144.0,158.84,158.84,158.3,158.3,13144.0
2020-07-21 13:50:00,158.34,158.53,158.34,158.52,9347.0,158.34,158.53,158.34,158.52,9347.0
2020-07-21 14:00:00,158.48,158.57,158.38,158.47,10984.0,158.48,158.57,158.38,158.47,10984.0
2020-07-21 14:10:00,158.5,158.55,158.28,158.33,21639.0,158.5,158.55,158.28,158.33,21639.0
2020-07-21 14:20:00,158.34,158.73,158.34,158.56,11981.0,158.34,158.73,158.34,158.56,11981.0
2020-07-21 14:30:00,158.59,158.63,157.92,157.92,10493.0,158.59,158.63,157.92,157.92,10493.0
2020-07-21 14:40:00,157.98,158.21,157.96,158.04,17874.0,157.98,158.21,157.96,158.04,17874.0
2020-07-21 14:50:00,158.01,158.02,157.81,157.91,10327.0,158.01,158.02,157.81,157.91,10327.0
2020-07-21 15:00:00,157.9,158.17,157.87,157.94,16797.0,157.9,158.17,157.87,157.94,16797.0
2020-07-21 15:10:00,157.95,158.11,157.46,157.53,18442.0,157.95,158.11,157.46,157.53,18442.0
2020-07-21 15:20:00,157.53,157.66,157.17,157.17,12651.0,157.53,157.66,157.17,157.17,12651.0
2020-07-21 15:30:00,157.25,157.27,156.91,157.06,22216.0,157.25,157.27,156.91,157.06,22216.0
2020-07-21 15:40:00,157.03,157.6,157.03,157.6,42267.0,157.03,157.6,157.03,157.6,42267.0
2020-07-21 15:50:00,157.51,157.66,156.58,157.0,140357.0,157.51,157.66,156.58,157.0,140357.0
2020-07-22 09:30:00,160.06,163.96,160.0,162.01,145186.0,160.06,163.96,160.0,162.01,145186.0
2020-07-22 09:40:00,161.89,162.84,160.57,162.36,84258.0,161.89,162.84,160.57,162.36,84258.0
2020-07-22 09:50:00,162.34,162.96,161.86,162.09,26949.0,162.34,162.96,161.86,162.09,26949.0
2020-07-22 10:00:00,162.09,162.33,160.93,161.8,31794.0,162.09,162.33,160.93,161.8,31794.0
2020-07-22 10:10:00,161.91,163.19,161.9,162.47,26631.0,161.91,163.19,161.9,162.47,26631.0
2020-07-22 10:20:00,162.47,163.49,162.2,163.22,21718.0,162.47,163.49,162.2,163.22,21718.0
2020-07-22 10:30:00,163.19,164.2,163.05,163.38,42855.0,163.19,164.2,163.05,163.38,42855.0
2020-07-22 10:40:00,163.32,163.66,162.71,163.59,19420.0,163.32,163.66,162.71,163.59,19420.0
2020-07-22 10:50:00,163.53,163.65,162.53,163.59,31142.0,163.53,163.65,162.53,163.59,31142.0
2020-07-22 11:00:00,163.59,164.24,163.53,164.16,21378.0,163.59,164.24,163.53,164.16,21378.0
2020-07-22 11:10:00,164.21,164.61,164.15,164.53,19822.0,164.21,164.61,164.15,164.53,19822.0
2020-07-22 11:20:00,164.53,164.73,163.71,163.74,18970.0,164.53,164.73,163.71,163.74,18970.0
2020-07-22 11:30:00,163.74,164.51,163.73,164.4,13684.0,163.74,164.51,163.73,164.4,13684.0
2020-07-22 11:40:00,164.42,164.49,163.66,163.69,9115.0,164.42,164.49,163.66,163.69,9115.0
2020-07-22 11:50:00,163.67,163.9,163.53,163.83,15956.0,163.67,163.9,163.53,163.83,15956.0
2020-07-22 12:00:00,163.9,164.31,163.85,164.24,11375.0,163.9,164.31,163.85,164.24,11375.0
2020-07-22 12:10:00,164.24,164.91,164.2,164.85,24526.0,164.24,164.91,164.2,164.85,24526.0
2020-07-22 12:20:00,164.78,164.95,164.52,164.62,16623.0,164.78,164.95,164.52,164.62,16623.0
2020-07-22 12:30:00,164.44,164.82,164.44,164.59,23328.0,164.44,164.82,164.44,164.59,23328.0
2020-07-22 12:40:00,164.61,165.54,164.61,165.47,47282.0,164.61,165.54,164.61,165.47,47282.0
2020-07-22 12:50:00,165.47,166.16,165.45,165.62,51595.0,165.47,166.16,165.45,165.62,51595.0
2020-07-22 13:00:00,165.68,165.68,165.08,165.5,33895.0,165.68,165.68,165.08,165.5,33895.0
2020-07-22 13:10:00,165.5,165.5,164.77,164.85,17947.0,165.5,165.5,164.77,164.85,17947.0
2020-07-22 13:20:00,164.86,164.86,163.93,164.0,18205.0,164.86,164.86,163.93,164.0,18205.0
2020-07-22 13:30:00,163.99,164.26,163.81,163.97,11496.0,163.99,164.26,163.81,163.97,11496.0
2020-07-22 13:40:00,164.06,164.13,162.99,162.99,26000.0,164.06,164.13,162.99,162.99,26000.0
2020-07-22 13:50:00,162.99,163.24,162.45,162.52,25018.0,162.99,163.24,162.45,162.52,25018.0
2020-07-22 14:00:00,162.5,163.19,162.42,162.93,20589.0,162.5,163.19,162.42,162.93,20589.0
2020-07-22 14:10:00,162.93,163.45,162.69,163.45,15341.0,162.93,163.45,162.69,163.45,15341.0
2020-07-22 14:20:00,163.39,163.88,163.25,163.28,22069.0,163.39,163.88,163.25,163.28,22069.0
2020-07-22 14:30:00,163.3,163.31,163.0,163.22,34258.0,163.3,163.31,163.0,163.22,34258.0
2020-07-22 14:40:00,163.19,164.09,163.14,164.08,27595.0,163.19,164.09,163.14,164.08,27595.0
2020-07-22 14:50:00,164.19,164.39,163.21,163.52,47171.0,164.19,164.39,163.21,163.52,47171.0
2020-07-22 15:00:00,163.57,164.51,163.27,164.28,44436.0,163.57,164.51,163.27,164.28,44436.0
2020-07-22 15:10:00,164.28,165.04,164.07,165.01,26589.0,164.28,165.04,164.07,165.01,26589.0
2020-07-22 15:20:00,164.94,164.99,164.18,164.31,24713.0,164.94,164.99,164.18,164.31,24713.0
2020-07-22 15:30:00,164.24,164.31,162.97,163.58,49108.0,164.24,164.31,162.97,163.58,49108.0
2020-07-22 15:40:00,163.6,164.01,163.2,164.01,45630.0,163.6,164.01,163.2,164.01,45630.0
2020-07-22 15:50:00,164.0,164.57,163.65,164.25,145323.0,164.0,164.57,163.65,164.25,145323.0
2020-07-23 09:30:00,164.73,164.99,163.23,163.6,46374.0,164.73,164.99,163.23,163.6,46374.0
2020-07-23 09:40:00,163.56,164.45,162.69,164.15,29659.0,163.56,164.45,162.69,164.15,29659.0
2020-07-23 09:50:00,164.2,164.32,163.66,164.14,21211.0,164.2,164.32,163.66,164.14,21211.0
2020-07-23 10:00:00,164.15,164.24,163.72,164.11,22741.0,164.15,164.24,163.72,164.11,22741.0
2020-07-23 10:10:00,164.15,164.27,163.5,163.63,17030.0,164.15,164.27,163.5,163.63,17030.0
2020-07-23 10:20:00,163.56,164.08,163.2,164.08,15516.0,163.56,164.08,163.2,164.08,15516.0
2020-07-23 10:30:00,163.99,164.65,163.9,164.34,13972.0,163.99,164.65,163.9,164.34,13972.0
2020-07-23 10:40:00,164.39,164.53,163.64,163.64,25143.0,164.39,164.53,163.64,163.64,25143.0
2020-07-23 10:50:00,163.61,163.91,163.41,163.56,32745.0,163.61,163.91,163.41,163.56,32745.0
2020-07-23 11:00:00,163.56,164.06,163.45,163.64,29636.0,163.56,164.06,163.45,163.64,29636.0
2020-07-23 11:10:00,163.68,164.09,163.5,163.85,18087.0,163.68,164.09,163.5,163.85,18087.0
2020-07-23 11:20:00,163.88,164.08,163.18,163.55,22796.0,163.88,164.08,163.18,163.55,22796.0
2020-07-23 11:30:00,163.66,163.83,163.4,163.8,14447.0,163.66,163.83,163.4,163.8,14447.0
2020-07-23 11:40:00,163.75,163.88,163.63,163.82,18689.0,163.75,163.88,163.63,163.82,18689.0
2020-07-23 11:50:00,163.83,163.97,163.6,163.72,21052.0,163.83,163.97,163.6,163.72,21052.0
2020-07-23 12:00:00,163.65,163.73,162.76,162.83,13087.0,163.65,163.73,162.76,162.83,13087.0
2020-07-23 12:10:00,162.87,163.12,162.74,163.02,26909.0,162.87,163.12,162.74,163.02,26909.0
2020-07-23 12:20:00,163.02,163.15,162.35,162.44,24747.0,163.02,163.15,162.35,162.44,24747.0
2020-07-23 12:30:00,162.44,162.59,161.8,162.24,16285.0,162.44,162.59,161.8,162.24,16285.0
2020-07-23 12:40:00,162.28,162.42,161.96,162.19,9100.0,162.28,162.42,161.96,162.19,9100.0
2020-07-23 12:50:00,162.15,162.18,161.9,162.05,18076.0,162.15,162.18,161.9,162.05,18076.0
2020-07-23 13:00:00,162.05,162.64,161.9,162.08,22424.0,162.05,162.64,161.9,162.08,22424.0
2020-07-23 13:10:00,162.16,162.3,161.86,161.96,14201.0,162.16,162.3,161.86,161.96,14201.0
2020-07-23 13:20:00,161.97,162.12,161.86,161.86,8343.0,161.97,162.12,161.86,161.86,8343.0
2020-07-23 13:30:00,161.85,162.17,161.69,162.03,14117.0,161.85,162.17,161.69,162.03,14117.0
2020-07-23 13:40:00,162.0,162.21,161.74,162.2,15324.0,162.0,162.21,161.74,162.2,15324.0
2020-07-23 13:50:00,162.15,162.29,161.84,162.28,13092.0,162.15,162.29,161.84,162.28,13092.0
2020-07-23 14:00:00,162.25,162.38,161.82,161.82,11883.0,162.25,162.38,161.82,161.82,11883.0
2020-07-23 14:10:00,161.8,161.8,160.78,161.12,15944.0,161.8,161.8,160.78,161.12,15944.0
2020-07-23 14:20:00,161.14,161.3,160.95,161.29,26582.0,161.14,161.3,160.95,161.29,26582.0
2020-07-23 14:30:00,161.27,161.62,160.55,160.65,21926.0,161.27,161.62,160.55,160.65,21926.0
2020-07-23 14:40:00,160.68,161.49,160.63,161.49,12552.0,160.68,161.49,160.63,161.49,12552.0
2020-07-23 14:50:00,161.43,161.91,161.34,161.48,17017.0,161.43,161.91,161.34,161.48,17017.0
2020-07-23 15:00:00,161.6,161.74,161.27,161.41,16341.0,161.6,161.74,161.27,161.41,16341.0
2020-07-23 15:10:00,161.42,161.67,161.36,161.55,16857.0,161.42,161.67,161.36,161.55,16857.0
2020-07-23 15:20:00,161.55,161.66,161.26,161.34,22929.0,161.55,161.66,161.26,161.34,22929.0
2020-07-23 15:30:00,161.32,161.59,160.83,161.58,23193.0,161.32,161.59,160.83,161.58,23193.0
2020-07-23 15:40:00,161.49,161.98,161.4,161.59,33436.0,161.49,161.98,161.4,161.59,33436.0
2020-07-23 15:50:00,161.42,161.85,160.92,161.69,185131.0,161.42,161.85,160.92,161.69,185131.0
2020-07-24 09:30:00,160.76,161.0,158.03,158.03,18404.0,160.76,161.0,158.03,158.03,18404.0
2020-07-24 09:40:00,158.03,158.99,157.69,158.63,10658.0,158.03,158.99,157.69,158.63,10658.0
2020-07-24 09:50:00,158.5,159.11,158.47,159.02,7725.0,158.5,159.11,158.47,159.02,7725.0
2020-07-24 10:00:00,159.07,159.28,157.47,157.82,33017.0,159.07,159.28,157.47,157.82,33017.0
2020-07-24 10:10:00,157.84,158.26,157.58,157.76,25485.0,157.84,158.26,157.58,157.76,25485.0
2020-07-24 10:20:00,157.76,158.2,157.57,157.7,27013.0,157.76,158.2,157.57,157.7,27013.0
2020-07-24 10:30:00,157.59,157.59,156.47,156.72,24048.0,157.59,157.59,156.47,156.72,24048.0
2020-07-24 10:40:00,156.75,157.01,156.46,156.64,16591.0,156.75,157.01,156.46,156.64,16591.0
2020-07-24 10:50:00,156.75,157.48,156.54,157.45,22629.0,156.75,157.48,156.54,157.45,22629.0
2020-07-24 11:00:00,157.4,157.69,157.31,157.64,16985.0,157.4,157.69,157.31,157.64,16985.0
2020-07-24 11:10:00,157.61,157.78,157.49,157.62,9552.0,157.61,157.78,157.49,157.62,9552.0
2020-07-24 11:20:00,157.6,157.85,157.02,157.84,17696.0,157.6,157.85,157.02,157.84,17696.0
2020-07-24 11:30:00,157.82,158.05,157.73,157.99,15061.0,157.82,158.05,157.73,157.99,15061.0
2020-07-24 11:40:00,157.89,158.25,157.69,158.15,17148.0,157.89,158.25,157.69,158.15,17148.0
2020-07-24 11:50:00,158.18,158.56,158.14,158.53,18798.0,158.18,158.56,158.14,158.53,18798.0
2020-07-24 12:00:00,158.53,158.6,158.17,158.27,16618.0,158.53,158.6,158.17,158.27,16618.0
2020-07-24 12:10:00,158.36,158.56,158.34,158.44,26072.0,158.36,158.56,158.34,158.44,26072.0
2020-07-24 12:20:00,158.51,158.8,158.22,158.41,15893.0,158.51,158.8,158.22,158.41,15893.0
2020-07-24 12:30:00,158.39,158.41,158.03,158.03,7343.0,158.39,158.41,158.03,158.03,7343.0
2020-07-24 12:40:00,158.03,158.03,157.49,157.84,9279.0,158.03,158.03,157.49,157.84,9279.0
2020-07-24 12:50:00,157.78,157.78,157.38,157.62,12345.0,157.78,157.78,157.38,157.62,12345.0
2020-07-24 13:00:00,157.57,158.2,156.97,156.97,15040.0,157.57,158.2,156.97,156.97,15040.0
2020-07-24 13:10:00,157.0,157.15,156.74,157.15,12332.0,157.0,157.15,156.74,157.15,12332.0
2020-07-24 13:20:00,157.23,157.65,157.21,157.65,5736.0,157.23,157.65,157.21,157.65,5736.0
2020-07-24 13:30:00,157.58,157.58,157.24,157.48,7797.0,157.58,157.58,157.24,157.48,7797.0
2020-07-24 13:40:00,157.47,157.81,157.45,157.81,4837.0,157.47,157.81,157.45,157.81,4837.0
2020-07-24 13:50:00,157.9,157.95,157.68,157.71,7088.0,157.9,157.95,157.68,157.71,7088.0
2020-07-24 14:00:00,157.8,158.06,157.76,158.04,11097.0,157.8,158.06,157.76,158.04,11097.0
2020-07-24 14:10:00,158.11,158.19,157.99,158.18,14245.0,158.11,158.19,157.99,158.18,14245.0
2020-07-24 14:20:00,158.18,158.33,158.09,158.24,10440.0,158.18,158.33,158.09,158.24,10440.0
2020-07-24 14:30:00,158.3,158.3,157.82,157.98,7021.0,158.3,158.3,157.82,157.98,7021.0
2020-07-24 14:40:00,158.06,158.15,157.98,158.02,6804.0,158.06,158.15,157.98,158.02,6804.0
2020-07-24 14:50:00,158.0,158.12,157.78,157.99,10014.0,158.0,158.12,157.78,157.99,10014.0
2020-07-24 15:00:00,157.99,158.26,157.77,158.24,11961.0,157.99,158.26,157.77,158.24,11961.0
2020-07-24 15:10:00,158.19,158.35,157.92,157.97,15069.0,158.19,158.35,157.92,157.97,15069.0
2020-07-24 15:20:00,157.99,158.26,157.8,157.92,16240.0,157.99,158.26,157.8,157.92,16240.0
2020-07-24 15:30:00,157.85,158.24,157.54,158.11,23782.0,157.85,158.24,157.54,158.11,23782.0
2020-07-24 15:40:00,158.15,158.26,157.64,157.79,33668.0,158.15,158.26,157.64,157.79,33668.0
2020-07-24 15:50:00,157.57,158.06,157.18,157.82,89878.0,157.57,158.06,157.18,157.82,89878.0
2020-07-27 09:30:00,158.42,159.56,158.01,159.43,20908.0,158.42,159.56,158.01,159.43,20908.0
2020-07-27 09:40:00,159.39,161.17,159.35,160.92,16546.0,159.39,161.17,159.35,160.92,16546.0
2020-07-27 09:50:00,161.01,162.12,160.96,161.95,18512.0,161.01,162.12,160.96,161.95,18512.0
2020-07-27 10:00:00,161.94,162.5,161.92,162.34,13419.0,161.94,162.5,161.92,162.34,13419.0
2020-07-27 10:10:00,162.34,162.8,162.25,162.8,25889.0,162.34,162.8,162.25,162.8,25889.0
2020-07-27 10:20:00,162.77,163.55,162.76,163.0,38538.0,162.77,163.55,162.76,163.0,38538.0
2020-07-27 10:30:00,163.04,163.36,162.93,163.02,11733.0,163.04,163.36,162.93,163.02,11733.0
2020-07-27 10:40:00,163.01,163.12,162.21,162.31,15592.0,163.01,163.12,162.21,162.31,15592.0
2020-07-27 10:50:00,162.26,162.37,162.03,162.13,20044.0,162.26,162.37,162.03,162.13,20044.0
2020-07-27 11:00:00,162.15,162.19,161.96,162.1,6917.0,162.15,162.19,161.96,162.1,6917.0
2020-07-27 11:10:00,162.07,162.1,161.84,161.89,8658.0,162.07,162.1,161.84,161.89,8658.0
2020-07-27 11:20:00,161.84,161.91,161.33,161.39,8217.0,161.84,161.91,161.33,161.39,8217.0
2020-07-27 11:30:00,161.33,161.45,161.01,161.28,13735.0,161.33,161.45,161.01,161.28,13735.0
2020-07-27 11:40:00,161.26,161.47,161.22,161.47,15571.0,161.26,161.47,161.22,161.47,15571.0
2020-07-27 11:50:00,161.38,161.56,161.36,161.52,5527.0,161.38,161.56,161.36,161.52,5527.0
2020-07-27 12:00:00,161.59,161.62,161.32,161.43,7161.0,161.59,161.62,161.32,161.43,7161.0
2020-07-27 12:10:00,161.43,161.78,161.2,161.78,7146.0,161.43,161.78,161.2,161.78,7146.0
2020-07-27 12:20:00,161.66,162.17,161.62,162.17,7308.0,161.66,162.17,161.62,162.17,7308.0
2020-07-27 12:30:00,162.16,162.2,161.94,162.0,4866.0,162.16,162.2,161.94,162.0,4866.0
2020-07-27 12:40:00,161.99,162.12,161.92,162.03,11401.0,161.99,162.12,161.92,162.03,11401.0
2020-07-27 12:50:00,162.03,162.07,161.87,162.07,6121.0,162.03,162.07,161.87,162.07,6121.0
2020-07-27 13:00:00,162.09,162.13,161.83,161.86,4703.0,162.09,162.13,161.83,161.86,4703.0
2020-07-27 13:10:00,161.85,161.94,161.77,161.89,6999.0,161.85,161.94,161.77,161.89,6999.0
2020-07-27 13:20:00,161.89,162.24,161.78,162.23,9819.0,161.89,162.24,161.78,162.23,9819.0
2020-07-27 13:30:00,162.23,162.23,161.95,161.97,5680.0,162.23,162.23,161.95,161.97,5680.0
2020-07-27 13:40:00,161.98,162.06,161.83,161.83,7089.0,161.98,162.06,161.83,161.83,7089.0
2020-07-27 13:50:00,161.78,161.81,161.71,161.76,4725.0,161.78,161.81,161.71,161.76,4725.0
2020-07-27 14:00:00,161.74,161.88,161.65,161.85,7695.0,161.74,161.88,161.65,161.85,7695.0
2020-07-27 14:10:00,161.82,161.83,161.43,161.51,10123.0,161.82,161.83,161.43,161.51,10123.0
2020-07-27 14:20:00,161.62,161.72,161.56,161.63,7029.0,161.62,161.72,161.56,161.63,7029.0
2020-07-27 14:30:00,161.63,161.71,161.48,161.66,9384.0,161.63,161.71,161.48,161.66,9384.0
2020-07-27 14:40:00,161.67,161.67,161.4,161.46,19900.0,161.67,161.67,161.4,161.46,19900.0
2020-07-27 14:50:00,161.44,162.05,161.44,162.05,26759.0,161.44,162.05,161.44,162.05,26759.0
2020-07-27 15:00:00,162.04,162.23,162.02,162.12,12335.0,162.04,162.23,162.02,162.12,12335.0
2020-07-27 15:10:00,162.12,162.22,161.82,161.82,12264.0,162.12,162.22,161.82,161.82,12264.0
2020-07-27 15:20:00,161.87,162.24,161.78,161.97,20159.0,161.87,162.24,161.78,161.97,20159.0
2020-07-27 15:30:00,161.97,162.16,161.96,162.12,24259.0,161.97,162.16,161.96,162.12,24259.0
2020-07-27 15:40:00,162.14,162.55,162.13,162.48,43182.0,162.14,162.55,162.13,162.48,43182.0
2020-07-27 15:50:00,162.47,162.6,162.12,162.28,128186.0,162.47,162.6,162.12,162.28,128186.0
2020-07-28 09:30:00,158.75,159.86,157.72,159.22,135552.0,158.75,159.86,157.72,159.22,135552.0
2020-07-28 09:40:00,159.2,159.74,158.43,159.33,84724.0,159.2,159.74,158.43,159.33,84724.0
2020-07-28 09:50:00,159.21,159.4,158.48,159.37,76364.0,159.21,159.4,158.48,159.37,76364.0
2020-07-28 10:00:00,159.32,160.35,159.13,159.76,36286.0,159.32,160.35,159.13,159.76,36286.0
2020-07-28 10:10:00,159.92,160.93,159.5,160.72,17854.0,159.92,160.93,159.5,160.72,17854.0
2020-07-28 10:20:00,160.73,160.73,160.17,160.43,16896.0,160.73,160.73,160.17,160.43,16896.0
2020-07-28 10:30:00,160.52,160.74,159.63,159.96,35443.0,160.52,160.74,159.63,159.96,35443.0
2020-07-28 10:40:00,159.95,160.08,159.59,159.75,22953.0,159.95,160.08,159.59,159.75,22953.0
2020-07-28 10:50:00,159.76,159.87,159.44,159.72,16950.0,159.76,159.87,159.44,159.72,16950.0
2020-07-28 11:00:00,159.71,159.71,159.2,159.45,26222.0,159.71,159.71,159.2,159.45,26222.0
2020-07-28 11:10:00,159.54,160.1,159.49,159.78,14122.0,159.54,160.1,159.49,159.78,14122.0
2020-07-28 11:20:00,159.8,159.93,159.69,159.72,16594.0,159.8,159.93,159.69,159.72,16594.0
2020-07-28 11:30:00,159.77,160.02,159.41,159.6,18887.0,159.77,160.02,159.41,159.6,18887.0
2020-07-28 11:40:00,159.6,159.66,159.34,159.48,12516.0,159.6,159.66,159.34,159.48,12516.0
2020-07-28 11:50:00,159.42,159.42,158.97,159.1,13800.0,159.42,159.42,158.97,159.1,13800.0
2020-07-28 12:00:00,159.11,159.35,158.95,159.35,19567.0,159.11,159.35,158.95,159.35,19567.0
2020-07-28 12:10:00,159.35,159.55,159.15,159.25,10448.0,159.35,159.55,159.15,159.25,10448.0
2020-07-28 12:20:00,159.25,159.48,159.23,159.43,7319.0,159.25,159.48,159.23,159.43,7319.0
2020-07-28 12:30:00,159.49,159.63,159.41,159.61,8249.0,159.49,159.63,159.41,159.61,8249.0
2020-07-28 12:40:00,159.62,159.84,159.56,159.81,6996.0,159.62,159.84,159.56,159.81,6996.0
2020-07-28 12:50:00,159.81,159.92,159.79,159.8,8074.0,159.81,159.92,159.79,159.8,8074.0
2020-07-28 13:00:00,159.79,159.9,159.69,159.81,8627.0,159.79,159.9,159.69,159.81,8627.0
2020-07-28 13:10:00,159.84,159.87,159.68,159.84,8504.0,159.84,159.87,159.68,159.84,8504.0
2020-07-28 13:20:00,159.88,159.97,159.75,159.84,7832.0,159.88,159.97,159.75,159.84,7832.0
2020-07-28 13:30:00,159.86,159.96,159.84,159.94,6778.0,159.86,159.96,159.84,159.94,6778.0
2020-07-28 13:40:00,159.91,159.94,159.56,159.56,6300.0,159.91,159.94,159.56,159.56,6300.0
2020-07-28 13:50:00,159.53,159.65,159.43,159.55,19466.0,159.53,159.65,159.43,159.55,19466.0
2020-07-28 14:00:00,159.57,159.57,159.32,159.33,14137.0,159.57,159.57,159.32,159.33,14137.0
2020-07-28 14:10:00,159.37,159.44,159.18,159.42,17727.0,159.37,159.44,159.18,159.42,17727.0
2020-07-28 14:20:00,159.4,159.46,159.28,159.37,9713.0,159.4,159.46,159.28,159.37,9713.0
2020-07-28 14:30:00,159.38,159.56,159.35,159.56,16448.0,159.38,159.56,159.35,159.56,16448.0
2020-07-28 14:40:00,159.54,159.65,159.22,159.29,42106.0,159.54,159.65,159.22,159.29,42106.0
2020-07-28 14:50:00,159.25,159.53,159.25,159.28,13185.0,159.25,159.53,159.25,159.28,13185.0
2020-07-28 15:00:00,159.31,159.33,159.04,159.05,20305.0,159.31,159.33,159.04,159.05,20305.0
2020-07-28 15:10:00,159.07,159.3,159.05,159.3,21177.0,159.07,159.3,159.05,159.3,21177.0
2020-07-28 15:20:00,159.28,159.37,159.21,159.28,15871.0,159.28,159.37,159.21,159.28,15871.0
2020-07-28 15:30:00,159.22,159.4,159.06,159.12,28007.0,159.22,159.4,159.06,159.12,28007.0
2020-07-28 15:40:00,159.12,159.34,158.74,158.74,78625.0,159.12,159.34,158.74,158.74,78625.0
2020-07-28 15:50:00,158.69,158.93,158.44,158.65,120301.0,158.69,158.93,158.44,158.65,120301.0
2020-07-29 09:30:00,159.65,160.13,159.65,160.07,14387.0,159.65,160.13,159.65,160.07,14387.0
2020-07-29 09:40:00,160.0,160.03,159.16,159.16,5621.0,160.0,160.03,159.16,159.16,5621.0
2020-07-29 09:50:00,159.34,159.47,159.02,159.14,35603.0,159.34,159.47,159.02,159.14,35603.0
2020-07-29 10:00:00,159.2,159.54,159.15,159.47,10440.0,159.2,159.54,159.15,159.47,10440.0
2020-07-29 10:10:00,159.61,159.87,159.54,159.81,16258.0,159.61,159.87,159.54,159.81,16258.0
2020-07-29 10:20:00,159.87,160.04,159.79,159.88,18859.0,159.87,160.04,159.79,159.88,18859.0
2020-07-29 10:30:00,159.91,160.09,159.72,160.03,68493.0,159.91,160.09,159.72,160.03,68493.0
2020-07-29 10:40:00,160.06,160.08,159.78,159.96,7618.0,160.06,160.08,159.78,159.96,7618.0
2020-07-29 10:50:00,159.95,160.26,159.93,160.21,11169.0,159.95,160.26,159.93,160.21,11169.0
2020-07-29 11:00:00,160.21,160.3,160.11,160.23,14822.0,160.21,160.3,160.11,160.23,14822.0
2020-07-29 11:10:00,160.21,160.21,159.35,159.36,4607.0,160.21,160.21,159.35,159.36,4607.0
2020-07-29 11:20:00,159.36,159.38,159.1,159.24,8480.0,159.36,159.38,159.1,159.24,8480.0
2020-07-29 11:30:00,159.22,159.7,159.22,159.46,5638.0,159.22,159.7,159.22,159.46,5638.0
2020-07-29 11:40:00,159.37,159.72,159.3,159.72,4133.0,159.37,159.72,159.3,159.72,4133.0
2020-07-29 11:50:00,159.68,160.0,159.68,159.96,5448.0,159.68,160.0,159.68,159.96,5448.0
2020-07-29 12:00:00,159.97,160.23,159.79,159.82,24130.0,159.97,160.23,159.79,159.82,24130.0
2020-07-29 12:10:00,159.83,159.95,159.72,159.82,7863.0,159.83,159.95,159.72,159.82,7863.0
2020-07-29 12:20:00,159.9,160.15,159.9,160.03,33840.0,159.9,160.15,159.9,160.03,33840.0
2020-07-29 12:30:00,160.01,160.26,159.85,160.23,17925.0,160.01,160.26,159.85,160.23,17925.0
2020-07-29 12:40:00,160.21,160.29,159.84,159.84,8980.0,160.21,160.29,159.84,159.84,8980.0
2020-07-29 12:50:00,159.79,160.01,159.79,160.01,5965.0,159.79,160.01,159.79,160.01,5965.0
2020-07-29 13:00:00,160.02,160.02,159.78,159.95,61067.0,160.02,160.02,159.78,159.95,61067.0
2020-07-29 13:10:00,159.91,160.32,159.88,160.24,15302.0,159.91,160.32,159.88,160.24,15302.0
2020-07-29 13:20:00,160.24,160.56,160.17,160.21,24442.0,160.24,160.56,160.17,160.21,24442.0
2020-07-29 13:30:00,160.19,160.28,160.09,160.13,4653.0,160.19,160.28,160.09,160.13,4653.0
2020-07-29 13:40:00,160.15,160.15,160.0,160.01,19573.0,160.15,160.15,160.0,160.01,19573.0
2020-07-29 13:50:00,160.0,160.03,159.61,159.99,25711.0,160.0,160.03,159.61,159.99,25711.0
2020-07-29 14:00:00,159.95,160.23,159.88,160.15,8473.0,159.95,160.23,159.88,160.15,8473.0
2020-07-29 14:10:00,160.19,160.38,160.18,160.19,109289.0,160.19,160.38,160.18,160.19,109289.0
2020-07-29 14:20:00,160.22,160.22,159.91,160.03,11698.0,160.22,160.22,159.91,160.03,11698.0
2020-07-29 14:30:00,160.09,160.5,160.03,160.46,13398.0,160.09,160.5,160.03,160.46,13398.0
2020-07-29 14:40:00,160.45,160.67,160.45,160.62,8182.0,160.45,160.67,160.45,160.62,8182.0
2020-07-29 14:50:00,160.58,160.63,160.17,160.17,6741.0,160.58,160.63,160.17,160.17,6741.0
2020-07-29 15:00:00,160.25,160.25,159.89,160.0,114304.0,160.25,160.25,159.89,160.0,114304.0
2020-07-29 15:10:00,160.0,160.39,160.0,160.35,12642.0,160.0,160.39,160.0,160.35,12642.0
2020-07-29 15:20:00,160.41,160.6,160.38,160.52,13404.0,160.41,160.6,160.38,160.52,13404.0
2020-07-29 15:30:00,160.55,160.88,160.49,160.71,15191.0,160.55,160.88,160.49,160.71,15191.0
2020-07-29 15:40:00,160.73,160.77,160.26,160.34,32307.0,160.73,160.77,160.26,160.34,32307.0
2020-07-29 15:50:00,160.37,160.37,159.95,160.06,55710.0,160.37,160.37,159.95,160.06,55710.0
2020-07-30 09:30:00,158.0,158.93,157.9,158.93,23956.0,158.0,158.93,157.9,158.93,23956.0
2020-07-30 09:40:00,158.93,159.09,158.6,159.08,7489.0,158.93,159.09,158.6,159.08,7489.0
2020-07-30 09:50:00,158.98,159.0,158.0,158.05,141279.0,158.98,159.0,158.0,158.05,141279.0
2020-07-30 10:00:00,158.0,158.81,158.0,158.71,12200.0,158.0,158.81,158.0,158.71,12200.0
2020-07-30 10:10:00,158.6,158.6,157.5,157.62,12379.0,158.6,158.6,157.5,157.62,12379.0
2020-07-30 10:20:00,157.5,157.69,156.75,157.05,27299.0,157.5,157.69,156.75,157.05,27299.0
2020-07-30 10:30:00,156.99,157.04,156.54,156.82,17887.0,156.99,157.04,156.54,156.82,17887.0
2020-07-30 10:40:00,156.75,156.75,156.16,156.39,11226.0,156.75,156.75,156.16,156.39,11226.0
2020-07-30 10:50:00,156.3,157.12,156.29,157.05,13892.0,156.3,157.12,156.29,157.05,13892.0
2020-07-30 11:00:00,157.05,157.06,156.63,157.03,18848.0,157.05,157.06,156.63,157.03,18848.0
2020-07-30 11:10:00,157.09,157.84,157.09,157.78,7692.0,157.09,157.84,157.09,157.78,7692.0
2020-07-30 11:20:00,157.81,158.16,157.78,158.14,11922.0,157.81,158.16,157.78,158.14,11922.0
2020-07-30 11:30:00,158.16,158.34,158.12,158.34,3272.0,158.16,158.34,158.12,158.34,3272.0
2020-07-30 11:40:00,158.42,158.45,158.01,158.12,3740.0,158.42,158.45,158.01,158.12,3740.0
2020-07-30 11:50:00,158.17,158.24,158.0,158.11,4490.0,158.17,158.24,158.0,158.11,4490.0
2020-07-30 12:00:00,158.14,158.29,157.83,157.83,6083.0,158.14,158.29,157.83,157.83,6083.0
2020-07-30 12:10:00,157.87,158.57,157.67,158.37,15610.0,157.87,158.57,157.67,158.37,15610.0
2020-07-30 12:20:00,158.25,158.67,157.96,158.53,11984.0,158.25,158.67,157.96,158.53,11984.0
2020-07-30 12:30:00,158.53,158.53,158.31,158.48,1725.0,158.53,158.53,158.31,158.48,1725.0
2020-07-30 12:40:00,158.53,158.56,158.25,158.26,4301.0,158.53,158.56,158.25,158.26,4301.0
2020-07-30 12:50:00,158.25,158.26,158.0,158.09,13813.0,158.25,158.26,158.0,158.09,13813.0
2020-07-30 13:00:00,158.05,158.2,158.0,158.05,28254.0,158.05,158.2,158.0,158.05,28254.0
2020-07-30 13:10:00,158.06,158.55,158.06,158.5,4575.0,158.06,158.55,158.06,158.5,4575.0
2020-07-30 13:20:00,158.48,158.59,158.31,158.38,4725.0,158.48,158.59,158.31,158.38,4725.0
2020-07-30 13:30:00,158.41,158.85,158.38,158.6,33549.0,158.41,158.85,158.38,158.6,33549.0
2020-07-30 13:40:00,158.6,158.9,158.6,158.82,4400.0,158.6,158.9,158.6,158.82,4400.0
2020-07-30 13:50:00,158.76,158.95,158.64,158.64,8122.0,158.76,158.95,158.64,158.64,8122.0
2020-07-30 14:00:00,158.66,158.78,158.63,158.68,6915.0,158.66,158.78,158.63,158.68,6915.0
2020-07-30 14:10:00,158.6,158.63,158.24,158.26,5850.0,158.6,158.63,158.24,158.26,5850.0
2020-07-30 14:20:00,158.22,158.35,158.08,158.08,4925.0,158.22,158.35,158.08,158.08,4925.0
2020-07-30 14:30:00,158.07,158.4,158.07,158.33,7796.0,158.07,158.4,158.07,158.33,7796.0
2020-07-30 14:40:00,158.38,158.44,158.18,158.21,5969.0,158.38,158.44,158.18,158.21,5969.0
2020-07-30 14:50:00,158.26,158.37,158.15,158.23,21746.0,158.26,158.37,158.15,158.23,21746.0
2020-07-30 15:00:00,158.26,158.41,158.0,158.12,7996.0,158.26,158.41,158.0,158.12,7996.0
2020-07-30 15:10:00,158.08,158.54,158.0,158.54,10972.0,158.08,158.54,158.0,158.54,10972.0
2020-07-30 15:20:00,158.52,158.67,158.37,158.66,9572.0,158.52,158.67,158.37,158.66,9572.0
2020-07-30 15:30:00,158.59,158.7,158.42,158.5,19219.0,158.59,158.7,158.42,158.5,19219.0
2020-07-30 15:40:00,158.5,158.52,157.89,158.13,22200.0,158.5,158.52,157.89,158.13,22200.0
2020-07-30 15:50:00,158.09,158.52,158.02,158.24,82582.0,158.09,158.52,158.02,158.24,82582.0
2020-07-31 09:30:00,158.0,158.37,157.69,157.72,17466.0,158.0,158.37,157.69,157.72,17466.0
2020-07-31 09:40:00,157.79,158.63,157.79,158.18,4773.0,157.79,158.63,157.79,158.18,4773.0
2020-07-31 09:50:00,157.97,158.05,157.29,158.05,139054.0,157.97,158.05,157.29,158.05,139054.0
2020-07-31 10:00:00,158.07,158.18,157.18,157.31,10051.0,158.07,158.18,157.18,157.31,10051.0
2020-07-31 10:10:00,157.17,157.25,156.46,156.46,6583.0,157.17,157.25,156.46,156.46,6583.0
2020-07-31 10:20:00,156.4,156.51,156.12,156.43,8328.0,156.4,156.51,156.12,156.43,8328.0
2020-07-31 10:30:00,156.37,156.98,156.37,156.95,11078.0,156.37,156.98,156.37,156.95,11078.0
2020-07-31 10:40:00,156.95,157.04,156.29,156.95,12690.0,156.95,157.04,156.29,156.95,12690.0
2020-07-31 10:50:00,156.81,157.27,156.53,157.25,8304.0,156.81,157.27,156.53,157.25,8304.0
2020-07-31 11:00:00,157.22,157.73,157.22,157.54,13617.0,157.22,157.73,157.22,157.54,13617.0
2020-07-31 11:10:00,157.53,158.1,157.27,158.07,30322.0,157.53,158.1,157.27,158.07,30322.0
2020-07-31 11:20:00,158.15,158.15,157.66,157.71,8738.0,158.15,158.15,157.66,157.71,8738.0
2020-07-31 11:30:00,157.84,157.9,157.28,157.28,12395.0,157.84,157.9,157.28,157.28,12395.0
2020-07-31 11:40:00,157.35,157.69,157.35,157.69,7318.0,157.35,157.69,157.35,157.69,7318.0
2020-07-31 11:50:00,157.71,157.71,156.95,157.0,15339.0,157.71,157.71,156.95,157.0,15339.0
2020-07-31 12:00:00,156.96,157.13,155.71,156.08,24856.0,156.96,157.13,155.71,156.08,24856.0
2020-07-31 12:10:00,156.02,156.31,155.9,156.05,13453.0,156.02,156.31,155.9,156.05,13453.0
2020-07-31 12:20:00,156.1,156.4,156.1,156.31,12961.0,156.1,156.4,156.1,156.31,12961.0
2020-07-31 12:30:00,156.26,156.26,155.88,156.01,13530.0,156.26,156.26,155.88,156.01,13530.0
2020-07-31 12:40:00,156.01,156.18,155.99,156.14,15680.0,156.01,156.18,155.99,156.14,15680.0
2020-07-31 12:50:00,156.13,156.22,156.0,156.17,10555.0,156.13,156.22,156.0,156.17,10555.0
2020-07-31 13:00:00,156.16,156.7,156.12,156.48,12598.0,156.16,156.7,156.12,156.48,12598.0
2020-07-31 13:10:00,156.38,156.49,156.08,156.21,6625.0,156.38,156.49,156.08,156.21,6625.0
2020-07-31 13:20:00,156.35,156.88,156.35,156.84,7006.0,156.35,156.88,156.35,156.84,7006.0
2020-07-31 13:30:00,156.84,157.0,156.71,156.79,7361.0,156.84,157.0,156.71,156.79,7361.0
2020-07-31 13:40:00,156.75,157.01,156.72,156.91,7605.0,156.75,157.01,156.72,156.91,7605.0
2020-07-31 13:50:00,156.87,156.92,156.43,156.46,6633.0,156.87,156.92,156.43,156.46,6633.0
2020-07-31 14:00:00,156.45,156.61,156.26,156.29,8009.0,156.45,156.61,156.26,156.29,8009.0
2020-07-31 14:10:00,156.25,156.66,156.24,156.56,9617.0,156.25,156.66,156.24,156.56,9617.0
2020-07-31 14:20:00,156.5,156.56,156.2,156.46,35265.0,156.5,156.56,156.2,156.46,35265.0
2020-07-31 14:30:00,156.45,157.01,156.45,156.92,6577.0,156.45,157.01,156.45,156.92,6577.0
2020-07-31 14:40:00,156.92,157.15,156.62,157.08,10115.0,156.92,157.15,156.62,157.08,10115.0
2020-07-31 14:50:00,157.12,158.11,157.12,158.06,25018.0,157.12,158.11,157.12,158.06,25018.0
2020-07-31 15:00:00,158.07,158.2,157.89,158.04,18061.0,158.07,158.2,157.89,158.04,18061.0
2020-07-31 15:10:00,158.02,158.16,157.82,158.16,42063.0,158.02,158.16,157.82,158.16,42063.0
2020-07-31 15:20:00,158.12,158.26,157.61,157.76,13369.0,158.12,158.26,157.61,157.76,13369.0
2020-07-31 15:30:00,157.77,157.89,157.66,157.74,12375.0,157.77,157.89,157.66,157.74,12375.0
2020-07-31 15:40:00,157.76,158.32,157.76,158.25,18819.0,157.76,158.32,157.76,158.25,18819.0
2020-07-31 15:50:00,158.28,158.48,157.83,158.46,51917.0,158.28,158.48,157.83,158.46,51917.0
2020-08-03 09:30:00,159.07,159.6,158.46,159.16,21918.0,159.07,159.6,158.46,159.16,21918.0
2020-08-03 09:40:00,159.17,159.66,159.16,159.63,7691.0,159.17,159.66,159.16,159.63,7691.0
2020-08-03 09:50:00,159.64,160.1,159.62,159.97,20938.0,159.64,160.1,159.62,159.97,20938.0
2020-08-03 10:00:00,160.0,160.74,159.98,160.35,15955.0,160.0,160.74,159.98,160.35,15955.0
2020-08-03 10:10:00,160.4,160.92,160.25,160.81,11568.0,160.4,160.92,160.25,160.81,11568.0
2020-08-03 10:20:00,160.91,160.91,160.45,160.57,12776.0,160.91,160.91,160.45,160.57,12776.0
2020-08-03 10:30:00,160.62,160.85,160.62,160.85,9447.0,160.62,160.85,160.62,160.85,9447.0
2020-08-03 10:40:00,160.92,161.03,160.58,160.59,7789.0,160.92,161.03,160.58,160.59,7789.0
2020-08-03 10:50:00,160.69,161.12,160.69,160.74,8168.0,160.69,161.12,160.69,160.74,8168.0
2020-08-03 11:00:00,160.85,161.09,160.85,161.07,4600.0,160.85,161.09,160.85,161.07,4600.0
2020-08-03 11:10:00,161.07,161.12,160.81,160.84,7478.0,161.07,161.12,160.81,160.84,7478.0
2020-08-03 11:20:00,160.82,160.82,160.46,160.71,5470.0,160.82,160.82,160.46,160.71,5470.0
2020-08-03 11:30:00,160.71,161.15,160.71,161.11,5961.0,160.71,161.15,160.71,161.11,5961.0
2020-08-03 11:40:00,161.07,161.26,161.06,161.19,7213.0,161.07,161.26,161.06,161.19,7213.0
2020-08-03 11:50:00,161.17,161.5,161.09,161.09,6467.0,161.17,161.5,161.09,161.09,6467.0
2020-08-03 12:00:00,161.02,161.04,160.79,160.83,4734.0,161.02,161.04,160.79,160.83,4734.0
2020-08-03 12:10:00,160.81,160.98,160.68,160.95,4171.0,160.81,160.98,160.68,160.95,4171.0
2020-08-03 12:20:00,160.95,161.11,160.85,160.88,5506.0,160.95,161.11,160.85,160.88,5506.0
2020-08-03 12:30:00,160.92,161.08,160.87,161.07,3161.0,160.92,161.08,160.87,161.07,3161.0
2020-08-03 12:40:00,161.07,161.32,160.94,161.3,7773.0,161.07,161.32,160.94,161.3,7773.0
2020-08-03 12:50:00,161.24,161.31,160.82,161.05,11060.0,161.24,161.31,160.82,161.05,11060.0
2020-08-03 13:00:00,161.06,161.27,161.02,161.23,6939.0,161.06,161.27,161.02,161.23,6939.0
2020-08-03 13:10:00,161.21,161.56,161.21,161.55,7864.0,161.21,161.56,161.21,161.55,7864.0
2020-08-03 13:20:00,161.57,161.71,161.52,161.66,7856.0,161.57,161.71,161.52,161.66,7856.0
2020-08-03 13:30:00,161.66,161.97,161.64,161.93,11849.0,161.66,161.97,161.64,161.93,11849.0
2020-08-03 13:40:00,161.92,161.97,161.79,161.79,6091.0,161.92,161.97,161.79,161.79,6091.0
2020-08-03 13:50:00,161.77,161.82,161.59,161.59,4274.0,161.77,161.82,161.59,161.59,4274.0
2020-08-03 14:00:00,161.58,161.61,161.29,161.33,6235.0,161.58,161.61,161.29,161.33,6235.0
2020-08-03 14:10:00,161.27,161.7,161.27,161.7,7430.0,161.27,161.7,161.27,161.7,7430.0
2020-08-03 14:20:00,161.64,161.69,161.52,161.63,5323.0,161.64,161.69,161.52,161.63,5323.0
2020-08-03 14:30:00,161.62,161.7,161.52,161.7,7716.0,161.62,161.7,161.52,161.7,7716.0
2020-08-03 14:40:00,161.68,161.68,161.47,161.47,6202.0,161.68,161.68,161.47,161.47,6202.0
2020-08-03 14:50:00,161.44,161.44,161.32,161.4,7577.0,161.44,161.44,161.32,161.4,7577.0
2020-08-03 15:00:00,161.42,161.43,161.25,161.34,9238.0,161.42,161.43,161.25,161.34,9238.0
2020-08-03 15:10:00,161.39,161.5,161.31,161.36,11724.0,161.39,161.5,161.31,161.36,11724.0
2020-08-03 15:20:00,161.35,161.6,161.33,161.5,12049.0,161.35,161.6,161.33,161.5,12049.0
2020-08-03 15:30:00,161.5,161.6,161.18,161.4,18886.0,161.5,161.6,161.18,161.4,18886.0
2020-08-03 15:40:00,161.38,161.62,161.29,161.54,40754.0,161.38,161.62,161.29,161.54,40754.0
2020-08-03 15:50:00,161.51,161.55,161.13,161.24,69502.0,161.51,161.55,161.13,161.24,69502.0
2020-08-04 09:30:00,160.11,160.29,159.8,159.98,33876.0,160.11,160.29,159.8,159.98,33876.0
2020-08-04 09:40:00,159.99,160.16,159.74,159.88,36818.0,159.99,160.16,159.74,159.88,36818.0
2020-08-04 09:50:00,159.9,159.98,159.38,159.64,25444.0,159.9,159.98,159.38,159.64,25444.0
2020-08-04 10:00:00,159.69,160.31,159.69,160.24,19858.0,159.69,160.31,159.69,160.24,19858.0
2020-08-04 10:10:00,160.33,160.42,160.05,160.06,7272.0,160.33,160.42,160.05,160.06,7272.0
2020-08-04 10:20:00,160.03,160.06,159.78,159.97,30278.0,160.03,160.06,159.78,159.97,30278.0
2020-08-04 10:30:00,160.0,160.23,159.81,160.14,17854.0,160.0,160.23,159.81,160.14,17854.0
2020-08-04 10:40:00,160.11,160.21,159.93,160.13,10945.0,160.11,160.21,159.93,160.13,10945.0
2020-08-04 10:50:00,160.09,160.34,160.02,160.03,14863.0,160.09,160.34,160.02,160.03,14863.0
2020-08-04 11:00:00,160.05,160.33,159.9,160.32,13091.0,160.05,160.33,159.9,160.32,13091.0
2020-08-04 11:10:00,160.31,160.51,160.3,160.51,11422.0,160.31,160.51,160.3,160.51,11422.0
2020-08-04 11:20:00,160.5,160.53,160.19,160.48,8012.0,160.5,160.53,160.19,160.48,8012.0
2020-08-04 11:30:00,160.49,160.59,160.43,160.46,5000.0,160.49,160.59,160.43,160.46,5000.0
2020-08-04 11:40:00,160.45,160.64,160.27,160.28,5626.0,160.45,160.64,160.27,160.28,5626.0
2020-08-04 11:50:00,160.21,160.21,160.07,160.14,1421.0,160.21,160.21,160.07,160.14,1421.0
2020-08-04 12:00:00,160.11,160.21,159.86,159.95,33490.0,160.11,160.21,159.86,159.95,33490.0
2020-08-04 12:10:00,159.98,160.01,159.75,159.89,14741.0,159.98,160.01,159.75,159.89,14741.0
2020-08-04 12:20:00,159.87,160.06,159.86,159.9,8625.0,159.87,160.06,159.86,159.9,8625.0
2020-08-04 12:30:00,159.92,160.02,159.75,159.86,12753.0,159.92,160.02,159.75,159.86,12753.0
2020-08-04 12:40:00,159.9,160.21,159.9,159.95,5598.0,159.9,160.21,159.9,159.95,5598.0
2020-08-04 12:50:00,159.98,160.14,159.89,160.0,11080.0,159.98,160.14,159.89,160.0,11080.0
2020-08-04 13:00:00,159.99,160.16,159.95,160.09,10565.0,159.99,160.16,159.95,160.09,10565.0
2020-08-04 13:10:00,160.07,160.34,160.06,160.31,6055.0,160.07,160.34,160.06,160.31,6055.0
2020-08-04 13:20:00,160.31,160.36,160.27,160.29,8810.0,160.31,160.36,160.27,160.29,8810.0
2020-08-04 13:30:00,160.32,160.42,160.23,160.27,7931.0,160.32,160.42,160.23,160.27,7931.0
2020-08-04 13:40:00,160.31,160.44,160.26,160.44,7722.0,160.31,160.44,160.26,160.44,7722.0
2020-08-04 13:50:00,160.45,160.84,160.43,160.83,20338.0,160.45,160.84,160.43,160.83,20338.0
2020-08-04 14:00:00,160.8,160.81,160.45,160.45,5268.0,160.8,160.81,160.45,160.45,5268.0
2020-08-04 14:10:00,160.51,160.57,160.18,160.3,5679.0,160.51,160.57,160.18,160.3,5679.0
2020-08-04 14:20:00,160.32,160.43,159.95,159.99,31640.0,160.32,160.43,159.95,159.99,31640.0
2020-08-04 14:30:00,159.99,160.0,159.0,159.34,47361.0,159.99,160.0,159.0,159.34,47361.0
2020-08-04 14:40:00,159.4,159.5,159.27,159.39,7689.0,159.4,159.5,159.27,159.39,7689.0
2020-08-04 14:50:00,159.36,159.96,159.36,159.96,15559.0,159.36,159.96,159.36,159.96,15559.0
2020-08-04 15:00:00,159.95,160.02,159.77,159.78,10630.0,159.95,160.02,159.77,159.78,10630.0
2020-08-04 15:10:00,159.82,159.95,159.73,159.89,8541.0,159.82,159.95,159.73,159.89,8541.0
2020-08-04 15:20:00,159.87,159.92,159.77,159.87,8899.0,159.87,159.92,159.77,159.87,8899.0
2020-08-04 15:30:00,159.87,159.93,159.63,159.69,20811.0,159.87,159.93,159.63,159.69,20811.0
2020-08-04 15:40:00,159.68,160.03,159.68,160.03,13797.0,159.68,160.03,159.68,160.03,13797.0
2020-08-04 15:50:00,160.12,160.19,159.76,160.19,41393.0,160.12,160.19,159.76,160.19,41393.0
2020-08-05 09:30:00,161.5,161.82,161.1,161.1,12176.0,161.5,161.82,161.1,161.1,12176.0
2020-08-05 09:40:00,160.79,160.97,160.39,160.62,6844.0,160.79,160.97,160.39,160.62,6844.0
2020-08-05 09:50:00,160.77,161.21,160.69,161.21,7387.0,160.77,161.21,160.69,161.21,7387.0
2020-08-05 10:00:00,161.16,161.16,160.5,160.6,7754.0,161.16,161.16,160.5,160.6,7754.0
2020-08-05 10:10:00,160.57,160.77,160.45,160.66,7125.0,160.57,160.77,160.45,160.66,7125.0
2020-08-05 10:20:00,160.79,161.07,160.7,160.94,5166.0,160.79,161.07,160.7,160.94,5166.0
2020-08-05 10:30:00,161.08,161.12,160.38,160.69,12241.0,161.08,161.12,160.38,160.69,12241.0
2020-08-05 10:40:00,160.66,161.03,160.66,160.72,4664.0,160.66,161.03,160.66,160.72,4664.0
2020-08-05 10:50:00,160.72,160.72,160.26,160.51,3509.0,160.72,160.72,160.26,160.51,3509.0
2020-08-05 11:00:00,160.52,160.85,160.52,160.71,13230.0,160.52,160.85,160.52,160.71,13230.0
2020-08-05 11:10:00,160.76,160.79,160.19,160.33,5064.0,160.76,160.79,160.19,160.33,5064.0
2020-08-05 11:20:00,160.31,160.41,160.12,160.16,5306.0,160.31,160.41,160.12,160.16,5306.0
2020-08-05 11:30:00,160.16,160.36,160.14,160.26,4426.0,160.16,160.36,160.14,160.26,4426.0
2020-08-05 11:40:00,160.23,160.29,159.89,159.99,8665.0,160.23,160.29,159.89,159.99,8665.0
2020-08-05 11:50:00,159.93,160.02,159.8,159.81,3056.0,159.93,160.02,159.8,159.81,3056.0
2020-08-05 12:00:00,159.75,159.98,159.72,159.72,3852.0,159.75,159.98,159.72,159.72,3852.0
2020-08-05 12:10:00,159.69,159.95,159.67,159.9,3904.0,159.69,159.95,159.67,159.9,3904.0
2020-08-05 12:20:00,159.92,160.04,159.85,159.99,2750.0,159.92,160.04,159.85,159.99,2750.0
2020-08-05 12:30:00,159.97,160.19,159.96,160.19,2683.0,159.97,160.19,159.96,160.19,2683.0
2020-08-05 12:40:00,160.27,160.65,160.26,160.61,7165.0,160.27,160.65,160.26,160.61,7165.0
2020-08-05 12:50:00,160.6,160.71,160.51,160.51,6122.0,160.6,160.71,160.51,160.51,6122.0
2020-08-05 13:00:00,160.55,160.59,160.41,160.47,4400.0,160.55,160.59,160.41,160.47,4400.0
2020-08-05 13:10:00,160.53,160.81,160.53,160.71,6401.0,160.53,160.81,160.53,160.71,6401.0
2020-08-05 13:20:00,160.64,160.97,160.63,160.92,3877.0,160.64,160.97,160.63,160.92,3877.0
2020-08-05 13:30:00,160.86,161.03,160.86,160.99,4204.0,160.86,161.03,160.86,160.99,4204.0
2020-08-05 13:40:00,160.93,161.23,160.93,161.16,7132.0,160.93,161.23,160.93,161.16,7132.0
2020-08-05 13:50:00,161.17,161.25,160.82,160.83,5695.0,161.17,161.25,160.82,160.83,5695.0
2020-08-05 14:00:00,160.85,161.36,160.84,161.13,9524.0,160.85,161.36,160.84,161.13,9524.0
2020-08-05 14:10:00,161.19,161.38,161.18,161.35,3506.0,161.19,161.38,161.18,161.35,3506.0
2020-08-05 14:20:00,161.35,161.48,161.34,161.38,4300.0,161.35,161.48,161.34,161.38,4300.0
2020-08-05 14:30:00,161.44,161.52,161.4,161.52,3636.0,161.44,161.52,161.4,161.52,3636.0
2020-08-05 14:40:00,161.51,161.51,160.93,160.96,5177.0,161.51,161.51,160.93,160.96,5177.0
2020-08-05 14:50:00,160.96,161.06,160.94,160.96,7205.0,160.96,161.06,160.94,160.96,7205.0
2020-08-05 15:00:00,160.99,161.18,160.97,160.99,4886.0,160.99,161.18,160.97,160.99,4886.0
2020-08-05 15:10:00,160.88,160.91,160.69,160.91,5575.0,160.88,160.91,160.69,160.91,5575.0
2020-08-05 15:20:00,160.87,160.95,160.73,160.74,5808.0,160.87,160.95,160.73,160.74,5808.0
2020-08-05 15:30:00,160.8,161.02,160.68,160.85,14972.0,160.8,161.02,160.68,160.85,14972.0
2020-08-05 15:40:00,160.9,160.93,160.6,160.6,32065.0,160.9,160.93,160.6,160.6,32065.0
2020-08-05 15:50:00,160.55,161.09,160.51,160.77,66572.0,160.55,161.09,160.51,160.77,66572.0
2020-08-06 09:30:00,161.0,161.25,160.23,161.16,57934.0,161.0,161.25,160.23,161.16,57934.0
2020-08-06 09:40:00,161.09,161.21,160.81,161.13,35189.0,161.09,161.21,160.81,161.13,35189.0
2020-08-06 09:50:00,161.06,161.68,160.99,161.61,15322.0,161.06,161.68,160.99,161.61,15322.0
2020-08-06 10:00:00,161.6,161.65,160.69,160.78,26509.0,161.6,161.65,160.69,160.78,26509.0
2020-08-06 10:10:00,160.74,160.76,160.04,160.04,15464.0,160.74,160.76,160.04,160.04,15464.0
2020-08-06 10:20:00,160.16,160.51,160.16,160.28,5985.0,160.16,160.51,160.16,160.28,5985.0
2020-08-06 10:30:00,160.23,160.23,159.69,159.77,4384.0,160.23,160.23,159.69,159.77,4384.0
2020-08-06 10:40:00,159.75,159.77,159.49,159.59,6386.0,159.75,159.77,159.49,159.59,6386.0
2020-08-06 10:50:00,159.54,160.3,159.53,160.3,10521.0,159.54,160.3,159.53,160.3,10521.0
2020-08-06 11:00:00,160.21,160.3,159.91,160.07,12607.0,160.21,160.3,159.91,160.07,12607.0
2020-08-06 11:10:00,160.12,160.19,159.62,159.84,6055.0,160.12,160.19,159.62,159.84,6055.0
2020-08-06 11:20:00,159.9,159.96,159.76,159.88,6179.0,159.9,159.96,159.76,159.88,6179.0
2020-08-06 11:30:00,159.97,160.21,159.74,160.13,8212.0,159.97,160.21,159.74,160.13,8212.0
2020-08-06 11:40:00,160.14,160.25,160.03,160.1,12693.0,160.14,160.25,160.03,160.1,12693.0
2020-08-06 11:50:00,160.12,160.18,159.91,160.06,3640.0,160.12,160.18,159.91,160.06,3640.0
2020-08-06 12:00:00,160.04,160.2,159.95,160.18,16679.0,160.04,160.2,159.95,160.18,16679.0
2020-08-06 12:10:00,160.12,160.24,160.11,160.16,4276.0,160.12,160.24,160.11,160.16,4276.0
2020-08-06 12:20:00,160.19,160.34,160.15,160.25,6813.0,160.19,160.34,160.15,160.25,6813.0
2020-08-06 12:30:00,160.2,160.25,160.17,160.21,2631.0,160.2,160.25,160.17,160.21,2631.0
2020-08-06 12:40:00,160.17,160.28,160.08,160.2,4996.0,160.17,160.28,160.08,160.2,4996.0
2020-08-06 12:50:00,160.23,160.23,160.11,160.13,8035.0,160.23,160.23,160.11,160.13,8035.0
2020-08-06 13:00:00,160.14,160.14,159.88,159.9,7500.0,160.14,160.14,159.88,159.9,7500.0
2020-08-06 13:10:00,159.94,160.02,159.7,159.77,6124.0,159.94,160.02,159.7,159.77,6124.0
2020-08-06 13:20:00,159.7,159.88,159.7,159.78,2871.0,159.7,159.88,159.7,159.78,2871.0
2020-08-06 13:30:00,159.72,160.07,159.68,160.01,3323.0,159.72,160.07,159.68,160.01,3323.0
2020-08-06 13:40:00,160.03,160.09,160.0,160.05,5270.0,160.03,160.09,160.0,160.05,5270.0
2020-08-06 13:50:00,160.08,160.08,159.94,160.0,7813.0,160.08,160.08,159.94,160.0,7813.0
2020-08-06 14:00:00,160.0,160.04,159.85,160.02,5802.0,160.0,160.04,159.85,160.02,5802.0
2020-08-06 14:10:00,160.11,160.71,160.1,160.62,13139.0,160.11,160.71,160.1,160.62,13139.0
2020-08-06 14:20:00,160.63,160.69,160.58,160.68,5259.0,160.63,160.69,160.58,160.68,5259.0
2020-08-06 14:30:00,160.71,160.85,160.58,160.78,4734.0,160.71,160.85,160.58,160.78,4734.0
2020-08-06 14:40:00,160.82,161.03,160.63,160.8,16984.0,160.82,161.03,160.63,160.8,16984.0
2020-08-06 14:50:00,160.91,161.01,160.79,160.92,5909.0,160.91,161.01,160.79,160.92,5909.0
2020-08-06 15:00:00,160.94,160.94,160.74,160.75,6637.0,160.94,160.94,160.74,160.75,6637.0
2020-08-06 15:10:00,160.79,160.96,160.79,160.95,6115.0,160.79,160.96,160.79,160.95,6115.0
2020-08-06 15:20:00,160.98,161.0,160.76,160.91,12760.0,160.98,161.0,160.76,160.91,12760.0
2020-08-06 15:30:00,160.93,161.1,160.85,161.07,13994.0,160.93,161.1,160.85,161.07,13994.0
2020-08-06 15:40:00,161.06,161.42,160.99,161.0,27413.0,161.06,161.42,160.99,161.0,27413.0
2020-08-06 15:50:00,160.98,161.31,160.87,161.12,114870.0,160.98,161.31,160.87,161.12,114870.0
2020-08-07 09:30:00,160.43,160.78,159.36,160.61,23930.0,160.43,160.78,159.36,160.61,23930.0
2020-08-07 09:40:00,160.63,161.04,160.48,160.94,17791.0,160.63,161.04,160.48,160.94,17791.0
2020-08-07 09:50:00,160.99,160.99,160.43,160.71,11611.0,160.99,160.99,160.43,160.71,11611.0
2020-08-07 10:00:00,160.5,160.81,160.38,160.62,5898.0,160.5,160.81,160.38,160.62,5898.0
2020-08-07 10:10:00,160.65,160.91,160.64,160.91,8790.0,160.65,160.91,160.64,160.91,8790.0
2020-08-07 10:20:00,160.85,160.86,160.47,160.73,9840.0,160.85,160.86,160.47,160.73,9840.0
2020-08-07 10:30:00,160.74,160.85,160.62,160.68,11464.0,160.74,160.85,160.62,160.68,11464.0
2020-08-07 10:40:00,160.76,160.93,160.68,160.93,6483.0,160.76,160.93,160.68,160.93,6483.0
2020-08-07 10:50:00,160.9,160.95,160.68,160.71,4915.0,160.9,160.95,160.68,160.71,4915.0
2020-08-07 11:00:00,160.7,160.88,160.56,160.87,5438.0,160.7,160.88,160.56,160.87,5438.0
2020-08-07 11:10:00,160.92,160.97,160.63,160.66,3373.0,160.92,160.97,160.63,160.66,3373.0
2020-08-07 11:20:00,160.58,160.73,160.4,160.55,6034.0,160.58,160.73,160.4,160.55,6034.0
2020-08-07 11:30:00,160.51,160.8,160.49,160.78,7372.0,160.51,160.8,160.49,160.78,7372.0
2020-08-07 11:40:00,160.81,160.82,159.87,159.87,61849.0,160.81,160.82,159.87,159.87,61849.0
2020-08-07 11:50:00,159.94,160.17,159.72,159.72,10824.0,159.94,160.17,159.72,159.72,10824.0
2020-08-07 12:00:00,159.72,159.81,159.54,159.81,10339.0,159.72,159.81,159.54,159.81,10339.0
2020-08-07 12:10:00,159.91,160.0,159.72,159.74,10365.0,159.91,160.0,159.72,159.74,10365.0
2020-08-07 12:20:00,159.77,160.14,159.53,160.09,5527.0,159.77,160.14,159.53,160.09,5527.0
2020-08-07 12:30:00,160.09,160.15,160.0,160.0,4232.0,160.09,160.15,160.0,160.0,4232.0
2020-08-07 12:40:00,159.99,160.42,159.98,160.26,7983.0,159.99,160.42,159.98,160.26,7983.0
2020-08-07 12:50:00,160.24,160.24,159.88,160.0,3194.0,160.24,160.24,159.88,160.0,3194.0
2020-08-07 13:00:00,159.98,159.98,159.53,159.53,3320.0,159.98,159.98,159.53,159.53,3320.0
2020-08-07 13:10:00,159.52,159.52,159.33,159.36,4576.0,159.52,159.52,159.33,159.36,4576.0
2020-08-07 13:20:00,159.29,159.43,159.24,159.43,3741.0,159.29,159.43,159.24,159.43,3741.0
2020-08-07 13:30:00,159.37,159.72,159.37,159.62,6199.0,159.37,159.72,159.37,159.62,6199.0
2020-08-07 13:40:00,159.65,159.82,159.45,159.45,4812.0,159.65,159.82,159.45,159.45,4812.0
2020-08-07 13:50:00,159.34,159.64,159.34,159.4,5761.0,159.34,159.64,159.34,159.4,5761.0
2020-08-07 14:00:00,159.41,159.66,159.32,159.36,4917.0,159.41,159.66,159.32,159.36,4917.0
2020-08-07 14:10:00,159.4,159.57,159.36,159.36,7023.0,159.4,159.57,159.36,159.36,7023.0
2020-08-07 14:20:00,159.38,159.39,159.01,159.16,8646.0,159.38,159.39,159.01,159.16,8646.0
2020-08-07 14:30:00,159.29,159.63,159.2,159.45,10493.0,159.29,159.63,159.2,159.45,10493.0
2020-08-07 14:40:00,159.53,159.89,159.5,159.75,9940.0,159.53,159.89,159.5,159.75,9940.0
2020-08-07 14:50:00,159.83,160.13,159.83,160.07,7800.0,159.83,160.13,159.83,160.07,7800.0
2020-08-07 15:00:00,160.04,160.18,159.81,159.95,14812.0,160.04,160.18,159.81,159.95,14812.0
2020-08-07 15:10:00,159.98,160.02,159.25,159.62,13536.0,159.98,160.02,159.25,159.62,13536.0
2020-08-07 15:20:00,159.6,159.76,159.49,159.55,13777.0,159.6,159.76,159.49,159.55,13777.0
2020-08-07 15:30:00,159.57,160.03,159.55,160.03,17142.0,159.57,160.03,159.55,160.03,17142.0
2020-08-07 15:40:00,160.03,160.53,160.03,160.51,25470.0,160.03,160.53,160.03,160.51,25470.0
2020-08-07 15:50:00,160.54,160.74,160.24,160.54,52345.0,160.54,160.74,160.24,160.54,52345.0
2020-08-10 09:30:00,160.85,160.85,159.82,159.94,9034.0,160.85,160.85,159.82,159.94,9034.0
2020-08-10 09:40:00,160.13,160.67,159.95,160.67,2100.0,160.13,160.67,159.95,160.67,2100.0
2020-08-10 09:50:00,160.84,160.93,160.38,160.38,2516.0,160.84,160.93,160.38,160.38,2516.0
2020-08-10 10:00:00,160.57,160.57,159.75,159.92,7098.0,160.57,160.57,159.75,159.92,7098.0
2020-08-10 10:10:00,159.93,160.28,159.93,160.12,2710.0,159.93,160.28,159.93,160.12,2710.0
2020-08-10 10:20:00,160.44,160.44,160.12,160.12,1900.0,160.44,160.44,160.12,160.12,1900.0
2020-08-10 10:30:00,160.16,160.19,159.89,159.93,8364.0,160.16,160.19,159.89,159.93,8364.0
2020-08-10 10:40:00,159.93,160.01,159.75,160.01,10497.0,159.93,160.01,159.75,160.01,10497.0
2020-08-10 10:50:00,159.94,160.02,159.58,159.58,7655.0,159.94,160.02,159.58,159.58,7655.0
2020-08-10 11:00:00,159.58,159.59,159.22,159.28,12831.0,159.58,159.59,159.22,159.28,12831.0
2020-08-10 11:10:00,159.27,159.67,159.22,159.61,8248.0,159.27,159.67,159.22,159.61,8248.0
2020-08-10 11:20:00,159.65,159.89,159.36,159.48,21933.0,159.65,159.89,159.36,159.48,21933.0
2020-08-10 11:30:00,159.48,159.78,159.47,159.71,6745.0,159.48,159.78,159.47,159.71,6745.0
2020-08-10 11:40:00,159.88,159.94,159.61,159.8,15255.0,159.88,159.94,159.61,159.8,15255.0
2020-08-10 11:50:00,159.77,160.02,159.75,159.86,10113.0,159.77,160.02,159.75,159.86,10113.0
2020-08-10 12:00:00,159.89,159.92,159.74,159.88,5313.0,159.89,159.92,159.74,159.88,5313.0
2020-08-10 12:10:00,159.85,159.91,159.83,159.85,4716.0,159.85,159.91,159.83,159.85,4716.0
2020-08-10 12:20:00,159.91,159.94,159.75,159.75,13863.0,159.91,159.94,159.75,159.75,13863.0
2020-08-10 12:30:00,159.71,159.93,159.68,159.73,7460.0,159.71,159.93,159.68,159.73,7460.0
2020-08-10 12:40:00,159.74,159.9,159.73,159.77,2742.0,159.74,159.9,159.73,159.77,2742.0
2020-08-10 12:50:00,159.75,159.9,159.59,159.83,17019.0,159.75,159.9,159.59,159.83,17019.0
2020-08-10 13:00:00,159.85,159.9,159.62,159.84,44034.0,159.85,159.9,159.62,159.84,44034.0
2020-08-10 13:10:00,159.8,159.88,159.37,159.38,27040.0,159.8,159.88,159.37,159.38,27040.0
2020-08-10 13:20:00,159.32,159.41,159.2,159.28,5934.0,159.32,159.41,159.2,159.28,5934.0
2020-08-10 13:30:00,159.33,159.41,159.19,159.2,9862.0,159.33,159.41,159.19,159.2,9862.0
2020-08-10 13:40:00,159.2,159.27,159.12,159.17,1845.0,159.2,159.27,159.12,159.17,1845.0
2020-08-10 13:50:00,159.17,159.21,158.97,159.07,4691.0,159.17,159.21,158.97,159.07,4691.0
2020-08-10 14:00:00,159.04,159.31,159.04,159.17,5955.0,159.04,159.31,159.04,159.17,5955.0
2020-08-10 14:10:00,159.18,159.24,159.09,159.14,5848.0,159.18,159.24,159.09,159.14,5848.0
2020-08-10 14:20:00,159.19,159.33,159.17,159.27,5574.0,159.19,159.33,159.17,159.27,5574.0
2020-08-10 14:30:00,159.21,159.33,159.17,159.17,8925.0,159.21,159.33,159.17,159.17,8925.0
2020-08-10 14:40:00,159.2,159.28,159.0,159.19,8376.0,159.2,159.28,159.0,159.19,8376.0
2020-08-10 14:50:00,159.24,159.44,159.2,159.44,9213.0,159.24,159.44,159.2,159.44,9213.0
2020-08-10 15:00:00,159.44,159.63,159.34,159.58,5382.0,159.44,159.63,159.34,159.58,5382.0
2020-08-10 15:10:00,159.52,159.55,159.4,159.41,4080.0,159.52,159.55,159.4,159.41,4080.0
2020-08-10 15:20:00,159.45,159.51,159.31,159.43,8425.0,159.45,159.51,159.31,159.43,8425.0
2020-08-10 15:30:00,159.41,159.58,159.22,159.27,11644.0,159.41,159.58,159.22,159.27,11644.0
2020-08-10 15:40:00,159.29,159.33,159.12,159.17,19370.0,159.29,159.33,159.12,159.17,19370.0
2020-08-10 15:50:00,159.13,159.69,159.01,159.67,77981.0,159.13,159.69,159.01,159.67,77981.0
2020-08-11 09:30:00,160.41,160.91,158.96,160.1,16796.0,160.41,160.91,158.96,160.1,16796.0
2020-08-11 09:40:00,160.19,160.19,159.19,159.29,9278.0,160.19,160.19,159.19,159.29,9278.0
2020-08-11 09:50:00,159.22,159.76,159.22,159.42,13109.0,159.22,159.76,159.22,159.42,13109.0
2020-08-11 10:00:00,159.35,159.8,159.26,159.53,11756.0,159.35,159.8,159.26,159.53,11756.0
2020-08-11 10:10:00,159.58,159.75,159.1,159.59,10811.0,159.58,159.75,159.1,159.59,10811.0
2020-08-11 10:20:00,159.64,159.77,159.18,159.75,14464.0,159.64,159.77,159.18,159.75,14464.0
2020-08-11 10:30:00,159.75,160.15,159.58,159.59,10767.0,159.75,160.15,159.58,159.59,10767.0
2020-08-11 10:40:00,159.66,160.62,159.59,160.32,34176.0,159.66,160.62,159.59,160.32,34176.0
2020-08-11 10:50:00,160.31,160.59,160.31,160.46,6465.0,160.31,160.59,160.31,160.46,6465.0
2020-08-11 11:00:00,160.49,160.53,160.14,160.52,14340.0,160.49,160.53,160.14,160.52,14340.0
2020-08-11 11:10:00,160.55,160.64,160.45,160.54,4941.0,160.55,160.64,160.45,160.54,4941.0
2020-08-11 11:20:00,160.46,161.08,160.46,161.08,7381.0,160.46,161.08,160.46,161.08,7381.0
2020-08-11 11:30:00,161.16,161.17,160.77,160.81,4440.0,161.16,161.17,160.77,160.81,4440.0
2020-08-11 11:40:00,160.84,161.08,160.76,160.97,6692.0,160.84,161.08,160.76,160.97,6692.0
2020-08-11 11:50:00,160.98,161.0,160.61,160.71,5910.0,160.98,161.0,160.61,160.71,5910.0
2020-08-11 12:00:00,160.78,160.82,160.36,160.48,9908.0,160.78,160.82,160.36,160.48,9908.0
2020-08-11 12:10:00,160.51,160.84,160.47,160.74,5679.0,160.51,160.84,160.47,160.74,5679.0
2020-08-11 12:20:00,160.57,160.9,160.57,160.81,6362.0,160.57,160.9,160.57,160.81,6362.0
2020-08-11 12:30:00,160.79,160.79,160.54,160.65,3574.0,160.79,160.79,160.54,160.65,3574.0
2020-08-11 12:40:00,160.65,161.2,160.65,161.2,5417.0,160.65,161.2,160.65,161.2,5417.0
2020-08-11 12:50:00,161.22,161.22,160.94,161.2,9449.0,161.22,161.22,160.94,161.2,9449.0
2020-08-11 13:00:00,161.21,161.4,161.16,161.38,8441.0,161.21,161.4,161.16,161.38,8441.0
2020-08-11 13:10:00,161.36,161.62,161.36,161.45,3850.0,161.36,161.62,161.36,161.45,3850.0
2020-08-11 13:20:00,161.54,161.96,161.5,161.72,6163.0,161.54,161.96,161.5,161.72,6163.0
2020-08-11 13:30:00,161.68,161.68,161.09,161.23,6264.0,161.68,161.68,161.09,161.23,6264.0
2020-08-11 13:40:00,161.17,161.17,161.03,161.11,10280.0,161.17,161.17,161.03,161.11,10280.0
2020-08-11 13:50:00,161.11,161.31,161.11,161.22,5619.0,161.11,161.31,161.11,161.22,5619.0
2020-08-11 14:00:00,161.24,161.38,161.24,161.33,5928.0,161.24,161.38,161.24,161.33,5928.0
2020-08-11 14:10:00,161.3,161.39,160.98,161.17,5990.0,161.3,161.39,160.98,161.17,5990.0
2020-08-11 14:20:00,161.09,161.12,160.77,160.77,3677.0,161.09,161.12,160.77,160.77,3677.0
2020-08-11 14:30:00,160.83,161.02,160.62,160.69,7332.0,160.83,161.02,160.62,160.69,7332.0
2020-08-11 14:40:00,160.72,160.93,160.55,160.72,7733.0,160.72,160.93,160.55,160.72,7733.0
2020-08-11 14:50:00,160.75,161.0,160.65,160.94,7803.0,160.75,161.0,160.65,160.94,7803.0
2020-08-11 15:00:00,160.94,160.94,160.52,160.55,11081.0,160.94,160.94,160.52,160.55,11081.0
2020-08-11 15:10:00,160.45,160.7,159.36,159.48,10512.0,160.45,160.7,159.36,159.48,10512.0
2020-08-11 15:20:00,159.54,160.22,159.54,160.15,8610.0,159.54,160.22,159.54,160.15,8610.0
2020-08-11 15:30:00,160.14,160.2,159.6,159.81,15025.0,160.14,160.2,159.6,159.81,15025.0
2020-08-11 15:40:00,159.91,160.3,159.64,159.88,38309.0,159.91,160.3,159.64,159.88,38309.0
2020-08-11 15:50:00,159.87,159.87,159.07,159.31,87092.0,159.87,159.87,159.07,159.31,87092.0
2020-08-12 09:30:00,160.22,160.61,159.92,160.01,13188.0,160.22,160.61,159.92,160.01,13188.0
2020-08-12 09:40:00,160.1,160.54,160.03,160.2,5247.0,160.1,160.54,160.03,160.2,5247.0
2020-08-12 09:50:00,160.3,160.63,160.07,160.17,11798.0,160.3,160.63,160.07,160.17,11798.0
2020-08-12 10:00:00,160.22,160.42,160.12,160.25,20801.0,160.22,160.42,160.12,160.25,20801.0
2020-08-12 10:10:00,160.28,160.56,160.12,160.49,31056.0,160.28,160.56,160.12,160.49,31056.0
2020-08-12 10:20:00,160.51,161.32,160.51,161.27,9255.0,160.51,161.32,160.51,161.27,9255.0
2020-08-12 10:30:00,161.34,161.52,161.14,161.22,10529.0,161.34,161.52,161.14,161.22,10529.0
2020-08-12 10:40:00,161.26,161.52,161.25,161.37,3712.0,161.26,161.52,161.25,161.37,3712.0
2020-08-12 10:50:00,161.25,161.63,161.24,161.52,10858.0,161.25,161.63,161.24,161.52,10858.0
2020-08-12 11:00:00,161.47,161.66,161.36,161.39,6531.0,161.47,161.66,161.36,161.39,6531.0
2020-08-12 11:10:00,161.41,161.78,161.35,161.73,9261.0,161.41,161.78,161.35,161.73,9261.0
2020-08-12 11:20:00,161.75,161.78,161.56,161.56,8225.0,161.75,161.78,161.56,161.56,8225.0
2020-08-12 11:30:00,161.5,161.83,161.24,161.4,16708.0,161.5,161.83,161.24,161.4,16708.0
2020-08-12 11:40:00,161.42,161.64,161.42,161.63,4192.0,161.42,161.64,161.42,161.63,4192.0
2020-08-12 11:50:00,161.64,161.78,161.53,161.63,7777.0,161.64,161.78,161.53,161.63,7777.0
2020-08-12 12:00:00,161.68,161.76,161.54,161.59,6537.0,161.68,161.76,161.54,161.59,6537.0
2020-08-12 12:10:00,161.63,161.78,161.57,161.6,11844.0,161.63,161.78,161.57,161.6,11844.0
2020-08-12 12:20:00,161.55,161.55,160.78,160.9,11632.0,161.55,161.55,160.78,160.9,11632.0
2020-08-12 12:30:00,160.9,161.78,160.88,161.78,14051.0,160.9,161.78,160.88,161.78,14051.0
2020-08-12 12:40:00,161.78,161.89,161.46,161.87,10066.0,161.78,161.89,161.46,161.87,10066.0
2020-08-12 12:50:00,161.91,162.37,161.91,162.14,7022.0,161.91,162.37,161.91,162.14,7022.0
2020-08-12 13:00:00,162.31,162.33,162.13,162.26,3400.0,162.31,162.33,162.13,162.26,3400.0
2020-08-12 13:10:00,162.29,162.33,162.15,162.26,7072.0,162.29,162.33,162.15,162.26,7072.0
2020-08-12 13:20:00,162.21,162.29,162.07,162.1,4111.0,162.21,162.29,162.07,162.1,4111.0
2020-08-12 13:30:00,162.21,162.49,162.16,162.34,6268.0,162.21,162.49,162.16,162.34,6268.0
2020-08-12 13:40:00,162.39,162.45,162.37,162.41,4989.0,162.39,162.45,162.37,162.41,4989.0
2020-08-12 13:50:00,162.42,162.69,162.42,162.69,19438.0,162.42,162.69,162.42,162.69,19438.0
2020-08-12 14:00:00,162.72,162.85,162.53,162.63,6200.0,162.72,162.85,162.53,162.63,6200.0
2020-08-12 14:10:00,162.73,162.87,162.69,162.79,5544.0,162.73,162.87,162.69,162.79,5544.0
2020-08-12 14:20:00,162.84,162.97,162.76,162.95,7125.0,162.84,162.97,162.76,162.95,7125.0
2020-08-12 14:30:00,162.94,163.04,162.77,162.77,9336.0,162.94,163.04,162.77,162.77,9336.0
2020-08-12 14:40:00,162.77,163.23,162.77,163.12,14693.0,162.77,163.23,162.77,163.12,14693.0
2020-08-12 14:50:00,163.09,163.22,162.83,163.2,14225.0,163.09,163.22,162.83,163.2,14225.0
2020-08-12 15:00:00,163.27,163.27,162.89,162.9,6452.0,163.27,163.27,162.89,162.9,6452.0
2020-08-12 15:10:00,162.91,163.35,162.87,163.25,40290.0,162.91,163.35,162.87,163.25,40290.0
2020-08-12 15:20:00,163.31,163.38,163.1,163.12,15758.0,163.31,163.38,163.1,163.12,15758.0
2020-08-12 15:30:00,163.11,163.11,162.49,162.7,11487.0,163.11,163.11,162.49,162.7,11487.0
2020-08-12 15:40:00,162.7,162.79,162.58,162.71,18644.0,162.7,162.79,162.58,162.71,18644.0
2020-08-12 15:50:00,162.75,162.9,162.54,162.81,64464.0,162.75,162.9,162.54,162.81,64464.0
2020-08-13 09:30:00,162.22,163.36,162.22,163.22,18835.0,162.22,163.36,162.22,163.22,18835.0
2020-08-13 09:40:00,163.1,163.5,162.69,162.88,23198.0,163.1,163.5,162.69,162.88,23198.0
2020-08-13 09:50:00,162.87,163.39,162.81,163.03,15749.0,162.87,163.39,162.81,163.03,15749.0
2020-08-13 10:00:00,162.97,163.33,162.88,163.18,12171.0,162.97,163.33,162.88,163.18,12171.0
2020-08-13 10:10:00,163.17,163.53,163.1,163.48,12314.0,163.17,163.53,163.1,163.48,12314.0
2020-08-13 10:20:00,163.45,164.06,163.32,163.97,11741.0,163.45,164.06,163.32,163.97,11741.0
2020-08-13 10:30:00,163.96,164.18,163.86,164.15,9591.0,163.96,164.18,163.86,164.15,9591.0
2020-08-13 10:40:00,164.18,164.29,163.93,164.21,6281.0,164.18,164.29,163.93,164.21,6281.0
2020-08-13 10:50:00,164.21,164.21,163.89,164.07,8006.0,164.21,164.21,163.89,164.07,8006.0
2020-08-13 11:00:00,164.02,164.12,163.91,163.95,9535.0,164.02,164.12,163.91,163.95,9535.0
2020-08-13 11:10:00,163.99,164.35,163.92,164.33,5389.0,163.99,164.35,163.92,164.33,5389.0
2020-08-13 11:20:00,164.27,164.6,164.27,164.41,5427.0,164.27,164.6,164.27,164.41,5427.0
2020-08-13 11:30:00,164.32,164.55,163.94,164.55,8331.0,164.32,164.55,163.94,164.55,8331.0
2020-08-13 11:40:00,164.49,164.69,164.43,164.63,6911.0,164.49,164.69,164.43,164.63,6911.0
2020-08-13 11:50:00,164.62,164.67,164.41,164.49,5534.0,164.62,164.67,164.41,164.49,5534.0
2020-08-13 12:00:00,164.47,164.94,164.47,164.7,6726.0,164.47,164.94,164.47,164.7,6726.0
2020-08-13 12:10:00,164.72,164.95,164.67,164.81,4863.0,164.72,164.95,164.67,164.81,4863.0
2020-08-13 12:20:00,164.84,164.9,164.7,164.75,4425.0,164.84,164.9,164.7,164.75,4425.0
2020-08-13 12:30:00,164.74,164.89,164.63,164.85,5025.0,164.74,164.89,164.63,164.85,5025.0
2020-08-13 12:40:00,164.84,165.0,164.79,165.0,9288.0,164.84,165.0,164.79,165.0,9288.0
2020-08-13 12:50:00,165.0,165.02,164.7,164.73,7089.0,165.0,165.02,164.7,164.73,7089.0
2020-08-13 13:00:00,164.64,164.67,164.5,164.5,4683.0,164.64,164.67,164.5,164.5,4683.0
2020-08-13 13:10:00,164.41,164.54,164.24,164.29,21552.0,164.41,164.54,164.24,164.29,21552.0
2020-08-13 13:20:00,164.31,164.36,164.14,164.14,5535.0,164.31,164.36,164.14,164.14,5535.0
2020-08-13 13:30:00,164.14,164.14,163.74,163.88,7305.0,164.14,164.14,163.74,163.88,7305.0
2020-08-13 13:40:00,163.88,164.23,163.88,164.22,8754.0,163.88,164.23,163.88,164.22,8754.0
2020-08-13 13:50:00,164.2,164.21,164.09,164.17,7381.0,164.2,164.21,164.09,164.17,7381.0
2020-08-13 14:00:00,164.13,164.2,164.04,164.08,4913.0,164.13,164.2,164.04,164.08,4913.0
2020-08-13 14:10:00,164.04,164.05,163.5,163.51,5015.0,164.04,164.05,163.5,163.51,5015.0
2020-08-13 14:20:00,163.53,163.57,163.37,163.47,9055.0,163.53,163.57,163.37,163.47,9055.0
2020-08-13 14:30:00,163.52,163.62,163.45,163.55,7520.0,163.52,163.62,163.45,163.55,7520.0
2020-08-13 14:40:00,163.54,163.82,163.47,163.69,8352.0,163.54,163.82,163.47,163.69,8352.0
2020-08-13 14:50:00,163.66,163.66,163.17,163.3,6837.0,163.66,163.66,163.17,163.3,6837.0
2020-08-13 15:00:00,163.36,163.56,163.21,163.5,5524.0,163.36,163.56,163.21,163.5,5524.0
2020-08-13 15:10:00,163.46,163.8,163.41,163.7,5265.0,163.46,163.8,163.41,163.7,5265.0
2020-08-13 15:20:00,163.72,163.93,163.69,163.89,7923.0,163.72,163.93,163.69,163.89,7923.0
2020-08-13 15:30:00,163.93,164.1,163.8,163.8,13817.0,163.93,164.1,163.8,163.8,13817.0
2020-08-13 15:40:00,163.8,163.89,163.42,163.5,19466.0,163.8,163.89,163.42,163.5,19466.0
2020-08-13 15:50:00,163.45,163.86,163.45,163.79,55458.0,163.45,163.86,163.45,163.79,55458.0
2020-08-14 09:30:00,162.65,162.88,161.11,161.5,25292.0,162.65,162.88,161.11,161.5,25292.0
2020-08-14 09:40:00,161.35,161.92,161.2,161.57,13751.0,161.35,161.92,161.2,161.57,13751.0
2020-08-14 09:50:00,161.64,162.11,161.2,161.98,20832.0,161.64,162.11,161.2,161.98,20832.0
2020-08-14 10:00:00,161.95,162.18,161.55,162.18,12026.0,161.95,162.18,161.55,162.18,12026.0
2020-08-14 10:10:00,162.25,162.38,161.72,162.19,4950.0,162.25,162.38,161.72,162.19,4950.0
2020-08-14 10:20:00,162.26,162.35,161.47,161.56,4907.0,162.26,162.35,161.47,161.56,4907.0
2020-08-14 10:30:00,161.42,161.74,161.33,161.47,8146.0,161.42,161.74,161.33,161.47,8146.0
2020-08-14 10:40:00,161.58,162.03,161.54,162.01,6595.0,161.58,162.03,161.54,162.01,6595.0
2020-08-14 10:50:00,161.94,162.46,161.94,162.46,6108.0,161.94,162.46,161.94,162.46,6108.0
2020-08-14 11:00:00,162.47,162.76,162.27,162.76,6382.0,162.47,162.76,162.27,162.76,6382.0
2020-08-14 11:10:00,162.76,162.8,162.32,162.47,6169.0,162.76,162.8,162.32,162.47,6169.0
2020-08-14 11:20:00,162.47,162.47,162.05,162.06,6447.0,162.47,162.47,162.05,162.06,6447.0
2020-08-14 11:30:00,162.0,162.08,161.87,161.89,3519.0,162.0,162.08,161.87,161.89,3519.0
2020-08-14 11:40:00,161.85,162.16,161.75,161.83,6714.0,161.85,162.16,161.75,161.83,6714.0
2020-08-14 11:50:00,161.84,161.98,161.73,161.97,3684.0,161.84,161.98,161.73,161.97,3684.0
2020-08-14 12:00:00,161.99,161.99,161.74,161.88,6462.0,161.99,161.99,161.74,161.88,6462.0
2020-08-14 12:10:00,161.83,161.84,161.56,161.61,5351.0,161.83,161.84,161.56,161.61,5351.0
2020-08-14 12:20:00,161.68,161.68,161.41,161.5,6029.0,161.68,161.68,161.41,161.5,6029.0
2020-08-14 12:30:00,161.53,161.85,161.5,161.85,5604.0,161.53,161.85,161.5,161.85,5604.0
2020-08-14 12:40:00,161.89,161.91,161.81,161.91,4782.0,161.89,161.91,161.81,161.91,4782.0
2020-08-14 12:50:00,161.87,161.97,161.61,161.67,5694.0,161.87,161.97,161.61,161.67,5694.0
2020-08-14 13:00:00,161.7,161.74,161.64,161.68,2825.0,161.7,161.74,161.64,161.68,2825.0
2020-08-14 13:10:00,161.71,161.77,161.61,161.65,3800.0,161.71,161.77,161.61,161.65,3800.0
2020-08-14 13:20:00,161.62,161.73,161.61,161.67,3507.0,161.62,161.73,161.61,161.67,3507.0
2020-08-14 13:30:00,161.71,161.71,161.43,161.47,3864.0,161.71,161.71,161.43,161.47,3864.0
2020-08-14 13:40:00,161.44,161.47,161.33,161.38,5342.0,161.44,161.47,161.33,161.38,5342.0
2020-08-14 13:50:00,161.37,161.38,161.21,161.28,6948.0,161.37,161.38,161.21,161.28,6948.0
2020-08-14 14:00:00,161.28,161.28,161.05,161.24,2475.0,161.28,161.28,161.05,161.24,2475.0
2020-08-14 14:10:00,161.33,161.6,161.29,161.42,4014.0,161.33,161.6,161.29,161.42,4014.0
2020-08-14 14:20:00,161.38,161.41,161.21,161.21,2049.0,161.38,161.41,161.21,161.21,2049.0
2020-08-14 14:30:00,161.25,161.25,161.03,161.08,3153.0,161.25,161.25,161.03,161.08,3153.0
2020-08-14 14:40:00,161.1,161.1,161.0,161.02,7765.0,161.1,161.1,161.0,161.02,7765.0
2020-08-14 14:50:00,161.01,161.11,160.8,161.08,7861.0,161.01,161.11,160.8,161.08,7861.0
2020-08-14 15:00:00,161.11,161.17,160.66,160.75,8485.0,161.11,161.17,160.66,160.75,8485.0
2020-08-14 15:10:00,160.77,160.86,160.71,160.71,4981.0,160.77,160.86,160.71,160.71,4981.0
2020-08-14 15:20:00,160.7,160.85,160.57,160.72,5969.0,160.7,160.85,160.57,160.72,5969.0
2020-08-14 15:30:00,160.69,160.75,160.48,160.73,7590.0,160.69,160.75,160.48,160.73,7590.0
2020-08-14 15:40:00,160.71,160.94,160.59,160.62,13609.0,160.71,160.94,160.59,160.62,13609.0
2020-08-14 15:50:00,160.65,161.47,160.61,161.16,51495.0,160.65,161.47,160.61,161.16,51495.0
2020-08-17 09:30:00,161.82,162.56,161.15,162.48,13426.0,161.82,162.56,161.15,162.48,13426.0
2020-08-17 09:40:00,162.48,162.5,162.14,162.14,3583.0,162.48,162.5,162.14,162.14,3583.0
2020-08-17 09:50:00,162.26,162.53,162.13,162.53,4135.0,162.26,162.53,162.13,162.53,4135.0
2020-08-17 10:00:00,162.53,162.58,162.26,162.58,4916.0,162.53,162.58,162.26,162.58,4916.0
2020-08-17 10:10:00,162.71,162.9,162.5,162.57,6910.0,162.71,162.9,162.5,162.57,6910.0
2020-08-17 10:20:00,162.51,162.73,162.49,162.72,4198.0,162.51,162.73,162.49,162.72,4198.0
2020-08-17 10:30:00,162.72,162.86,162.54,162.83,6573.0,162.72,162.86,162.54,162.83,6573.0
2020-08-17 10:40:00,162.86,163.09,162.86,162.94,3383.0,162.86,163.09,162.86,162.94,3383.0
2020-08-17 10:50:00,162.84,163.08,162.76,163.04,3329.0,162.84,163.08,162.76,163.04,3329.0
2020-08-17 11:00:00,162.97,162.97,162.6,162.64,1856.0,162.97,162.97,162.6,162.64,1856.0
2020-08-17 11:10:00,162.57,163.02,162.57,163.02,3494.0,162.57,163.02,162.57,163.02,3494.0
2020-08-17 11:20:00,162.96,163.26,162.96,163.26,2125.0,162.96,163.26,162.96,163.26,2125.0
2020-08-17 11:30:00,163.16,163.16,162.89,162.89,2791.0,163.16,163.16,162.89,162.89,2791.0
2020-08-17 11:40:00,163.01,163.01,162.81,162.86,1150.0,163.01,163.01,162.81,162.86,1150.0
2020-08-17 11:50:00,162.89,162.9,162.75,162.9,5131.0,162.89,162.9,162.75,162.9,5131.0
2020-08-17 12:00:00,162.93,162.93,162.79,162.79,3019.0,162.93,162.93,162.79,162.79,3019.0
2020-08-17 12:10:00,162.73,162.81,162.63,162.71,4141.0,162.73,162.81,162.63,162.71,4141.0
2020-08-17 12:20:00,162.65,162.65,162.51,162.55,1471.0,162.65,162.65,162.51,162.55,1471.0
2020-08-17 12:30:00,162.51,162.55,162.44,162.44,1301.0,162.51,162.55,162.44,162.44,1301.0
2020-08-17 12:40:00,162.4,162.5,162.39,162.4,1407.0,162.4,162.5,162.39,162.4,1407.0
2020-08-17 12:50:00,162.33,162.33,162.06,162.2,4227.0,162.33,162.33,162.06,162.2,4227.0
2020-08-17 13:00:00,162.17,162.18,162.01,162.04,3829.0,162.17,162.18,162.01,162.04,3829.0
2020-08-17 13:10:00,162.02,162.02,161.86,161.94,2222.0,162.02,162.02,161.86,161.94,2222.0
2020-08-17 13:20:00,161.96,162.11,161.86,161.99,5130.0,161.96,162.11,161.86,161.99,5130.0
2020-08-17 13:30:00,162.03,162.17,161.93,162.17,15996.0,162.03,162.17,161.93,162.17,15996.0
2020-08-17 13:40:00,162.19,162.37,162.11,162.32,1705.0,162.19,162.37,162.11,162.32,1705.0
2020-08-17 13:50:00,162.31,162.34,162.17,162.22,2200.0,162.31,162.34,162.17,162.22,2200.0
2020-08-17 14:00:00,162.26,162.26,162.15,162.19,2104.0,162.26,162.26,162.15,162.19,2104.0
2020-08-17 14:10:00,162.17,162.3,162.14,162.28,2517.0,162.17,162.3,162.14,162.28,2517.0
2020-08-17 14:20:00,162.3,162.3,162.1,162.12,2149.0,162.3,162.3,162.1,162.12,2149.0
2020-08-17 14:30:00,162.12,162.17,161.92,161.94,7359.0,162.12,162.17,161.92,161.94,7359.0
2020-08-17 14:40:00,161.96,162.03,161.73,161.73,2456.0,161.96,162.03,161.73,161.73,2456.0
2020-08-17 14:50:00,161.73,161.81,161.65,161.81,2207.0,161.73,161.81,161.65,161.81,2207.0
2020-08-17 15:00:00,161.74,161.78,161.63,161.67,3606.0,161.74,161.78,161.63,161.67,3606.0
2020-08-17 15:10:00,161.72,161.76,161.62,161.76,3304.0,161.72,161.76,161.62,161.76,3304.0
2020-08-17 15:20:00,161.77,161.79,161.58,161.58,12702.0,161.77,161.79,161.58,161.58,12702.0
2020-08-17 15:30:00,161.53,161.6,161.24,161.27,12827.0,161.53,161.6,161.24,161.27,12827.0
2020-08-17 15:40:00,161.19,161.48,161.18,161.29,31905.0,161.19,161.48,161.18,161.29,31905.0
2020-08-17 15:50:00,161.36,161.74,161.3,161.62,54531.0,161.36,161.74,161.3,161.62,54531.0
2020-08-18 09:30:00,161.81,161.81,161.22,161.22,8394.0,161.81,161.81,161.22,161.22,8394.0
2020-08-18 09:40:00,161.22,161.22,160.61,160.97,11473.0,161.22,161.22,160.61,160.97,11473.0
2020-08-18 09:50:00,160.9,161.09,160.59,160.62,6187.0,160.9,161.09,160.59,160.62,6187.0
2020-08-18 10:00:00,160.61,160.81,160.16,160.27,5865.0,160.61,160.81,160.16,160.27,5865.0
2020-08-18 10:10:00,160.21,160.29,160.01,160.26,5883.0,160.21,160.29,160.01,160.26,5883.0
2020-08-18 10:20:00,160.28,160.28,159.67,159.8,5109.0,160.28,160.28,159.67,159.8,5109.0
2020-08-18 10:30:00,159.69,160.29,159.69,160.16,2750.0,159.69,160.29,159.69,160.16,2750.0
2020-08-18 10:40:00,160.21,160.25,159.93,160.25,3067.0,160.21,160.25,159.93,160.25,3067.0
2020-08-18 10:50:00,160.33,160.51,160.21,160.29,3112.0,160.33,160.51,160.21,160.29,3112.0
2020-08-18 11:00:00,160.38,160.64,160.16,160.41,5473.0,160.38,160.64,160.16,160.41,5473.0
2020-08-18 11:10:00,160.41,160.46,160.29,160.33,3276.0,160.41,160.46,160.29,160.33,3276.0
2020-08-18 11:20:00,160.31,160.38,160.04,160.21,5963.0,160.31,160.38,160.04,160.21,5963.0
2020-08-18 11:30:00,160.22,160.44,160.22,160.33,5026.0,160.22,160.44,160.22,160.33,5026.0
2020-08-18 11:40:00,160.34,160.36,160.11,160.18,5172.0,160.34,160.36,160.11,160.18,5172.0
2020-08-18 11:50:00,160.2,160.26,159.93,160.1,2352.0,160.2,160.26,159.93,160.1,2352.0
2020-08-18 12:00:00,160.13,160.14,159.92,159.99,2906.0,160.13,160.14,159.92,159.99,2906.0
2020-08-18 12:10:00,160.03,160.03,159.56,159.56,6536.0,160.03,160.03,159.56,159.56,6536.0
2020-08-18 12:20:00,159.56,159.64,159.45,159.5,8471.0,159.56,159.64,159.45,159.5,8471.0
2020-08-18 12:30:00,159.51,159.83,159.43,159.83,16701.0,159.51,159.83,159.43,159.83,16701.0
2020-08-18 12:40:00,159.91,160.47,159.85,160.47,2452.0,159.91,160.47,159.85,160.47,2452.0
2020-08-18 12:50:00,160.39,160.73,160.36,160.73,2570.0,160.39,160.73,160.36,160.73,2570.0
2020-08-18 13:00:00,160.69,160.69,160.51,160.62,3264.0,160.69,160.69,160.51,160.62,3264.0
2020-08-18 13:10:00,160.66,160.66,160.31,160.38,3324.0,160.66,160.66,160.31,160.38,3324.0
2020-08-18 13:20:00,160.36,160.36,160.12,160.34,8962.0,160.36,160.36,160.12,160.34,8962.0
2020-08-18 13:30:00,160.35,160.51,160.35,160.4,2556.0,160.35,160.51,160.35,160.4,2556.0
2020-08-18 13:40:00,160.38,160.38,160.24,160.25,2825.0,160.38,160.38,160.24,160.25,2825.0
2020-08-18 13:50:00,160.21,160.42,160.2,160.2,2194.0,160.21,160.42,160.2,160.2,2194.0
2020-08-18 14:00:00,160.21,160.25,160.06,160.24,2543.0,160.21,160.25,160.06,160.24,2543.0
2020-08-18 14:10:00,160.24,160.32,160.04,160.19,2360.0,160.24,160.32,160.04,160.19,2360.0
2020-08-18 14:20:00,160.19,160.2,160.07,160.13,1880.0,160.19,160.2,160.07,160.13,1880.0
2020-08-18 14:30:00,160.09,160.33,160.09,160.27,3317.0,160.09,160.33,160.09,160.27,3317.0
2020-08-18 14:40:00,160.27,160.45,160.17,160.45,3101.0,160.27,160.45,160.17,160.45,3101.0
2020-08-18 14:50:00,160.44,160.57,160.35,160.35,4372.0,160.44,160.57,160.35,160.35,4372.0
2020-08-18 15:00:00,160.39,160.41,160.26,160.35,4808.0,160.39,160.41,160.26,160.35,4808.0
2020-08-18 15:10:00,160.44,160.61,160.36,160.57,6036.0,160.44,160.61,160.36,160.57,6036.0
2020-08-18 15:20:00,160.53,160.55,160.32,160.45,6204.0,160.53,160.55,160.32,160.45,6204.0
2020-08-18 15:30:00,160.45,160.67,160.45,160.54,9512.0,160.45,160.67,160.45,160.54,9512.0
2020-08-18 15:40:00,160.58,160.87,160.57,160.77,14227.0,160.58,160.87,160.57,160.77,14227.0
2020-08-18 15:50:00,160.69,160.69,160.24,160.64,56181.0,160.69,160.69,160.24,160.64,56181.0
2020-08-19 09:30:00,160.67,160.67,160.03,160.46,9841.0,160.67,160.67,160.03,160.46,9841.0
2020-08-19 09:40:00,160.43,160.73,160.42,160.73,825.0,160.43,160.73,160.42,160.73,825.0
2020-08-19 09:50:00,160.58,160.63,160.14,160.29,3719.0,160.58,160.63,160.14,160.29,3719.0
2020-08-19 10:00:00,160.22,160.98,160.13,160.78,4031.0,160.22,160.98,160.13,160.78,4031.0
2020-08-19 10:10:00,160.79,160.94,160.72,160.81,1800.0,160.79,160.94,160.72,160.81,1800.0
2020-08-19 10:20:00,160.78,160.93,160.69,160.69,712.0,160.78,160.93,160.69,160.69,712.0
2020-08-19 10:30:00,160.93,160.93,160.64,160.64,1422.0,160.93,160.93,160.64,160.64,1422.0
2020-08-19 10:40:00,160.69,160.83,160.62,160.83,1889.0,160.69,160.83,160.62,160.83,1889.0
2020-08-19 10:50:00,160.69,161.27,160.65,161.27,11075.0,160.69,161.27,160.65,161.27,11075.0
2020-08-19 11:00:00,161.26,161.33,160.93,161.01,3321.0,161.26,161.33,160.93,161.01,3321.0
2020-08-19 11:10:00,161.18,161.2,161.02,161.16,1760.0,161.18,161.2,161.02,161.16,1760.0
2020-08-19 11:20:00,161.2,161.48,161.17,161.48,1540.0,161.2,161.48,161.17,161.48,1540.0
2020-08-19 11:30:00,161.6,161.68,161.42,161.42,2403.0,161.6,161.68,161.42,161.42,2403.0
2020-08-19 11:40:00,161.47,161.47,161.19,161.27,3696.0,161.47,161.47,161.19,161.27,3696.0
2020-08-19 11:50:00,161.31,161.35,161.25,161.28,2501.0,161.31,161.35,161.25,161.28,2501.0
2020-08-19 12:00:00,161.34,161.49,161.26,161.34,3527.0,161.34,161.49,161.26,161.34,3527.0
2020-08-19 12:10:00,161.26,161.26,161.01,161.1,2008.0,161.26,161.26,161.01,161.1,2008.0
2020-08-19 12:20:00,161.03,161.31,161.02,161.31,6839.0,161.03,161.31,161.02,161.31,6839.0
2020-08-19 12:30:00,161.34,161.38,161.17,161.17,2550.0,161.34,161.38,161.17,161.17,2550.0
2020-08-19 12:40:00,161.22,161.25,160.85,160.85,5140.0,161.22,161.25,160.85,160.85,5140.0
2020-08-19 12:50:00,160.76,160.87,160.54,160.6,4453.0,160.76,160.87,160.54,160.6,4453.0
2020-08-19 13:00:00,160.56,160.59,160.47,160.47,2491.0,160.56,160.59,160.47,160.47,2491.0
2020-08-19 13:10:00,160.46,161.03,160.45,161.03,5693.0,160.46,161.03,160.45,161.03,5693.0
2020-08-19 13:20:00,161.04,161.22,161.0,161.22,4213.0,161.04,161.22,161.0,161.22,4213.0
2020-08-19 13:30:00,161.29,161.36,161.09,161.15,2946.0,161.29,161.36,161.09,161.15,2946.0
2020-08-19 13:40:00,161.11,161.35,161.11,161.31,2971.0,161.11,161.35,161.11,161.31,2971.0
2020-08-19 13:50:00,161.3,161.35,161.11,161.11,4528.0,161.3,161.35,161.11,161.11,4528.0
2020-08-19 14:00:00,161.07,161.19,160.99,161.12,2299.0,161.07,161.19,160.99,161.12,2299.0
2020-08-19 14:10:00,161.11,161.11,160.56,160.58,6721.0,161.11,161.11,160.56,160.58,6721.0
2020-08-19 14:20:00,160.62,160.73,160.44,160.49,4275.0,160.62,160.73,160.44,160.49,4275.0
2020-08-19 14:30:00,160.48,160.62,160.45,160.55,1921.0,160.48,160.62,160.45,160.55,1921.0
2020-08-19 14:40:00,160.57,160.63,160.37,160.54,2806.0,160.57,160.63,160.37,160.54,2806.0
2020-08-19 14:50:00,160.58,161.29,160.58,161.28,3918.0,160.58,161.29,160.58,161.28,3918.0
2020-08-19 15:00:00,161.25,161.32,161.11,161.18,8365.0,161.25,161.32,161.11,161.18,8365.0
2020-08-19 15:10:00,161.2,161.24,160.82,160.85,6130.0,161.2,161.24,160.82,160.85,6130.0
2020-08-19 15:20:00,160.86,160.89,160.53,160.56,6149.0,160.86,160.89,160.53,160.56,6149.0
2020-08-19 15:30:00,160.61,160.63,160.41,160.41,4773.0,160.61,160.63,160.41,160.41,4773.0
2020-08-19 15:40:00,160.37,160.5,159.76,159.76,20795.0,160.37,160.5,159.76,159.76,20795.0
2020-08-19 15:50:00,159.62,160.28,159.09,160.28,34372.0,159.62,160.28,159.09,160.28,34372.0
2020-08-20 09:30:00,158.95,158.95,157.86,158.62,21242.0,158.95,158.95,157.86,158.62,21242.0
2020-08-20 09:40:00,158.53,158.53,158.12,158.19,4357.0,158.53,158.53,158.12,158.19,4357.0
2020-08-20 09:50:00,158.19,158.31,157.67,157.67,8484.0,158.19,158.31,157.67,157.67,8484.0
2020-08-20 10:00:00,157.68,158.17,157.53,158.17,5458.0,157.68,158.17,157.53,158.17,5458.0
2020-08-20 10:10:00,158.07,158.1,157.77,157.84,3688.0,158.07,158.1,157.77,157.84,3688.0
2020-08-20 10:20:00,157.86,158.32,157.86,158.32,6418.0,157.86,158.32,157.86,158.32,6418.0
2020-08-20 10:30:00,158.36,158.62,158.16,158.56,6638.0,158.36,158.62,158.16,158.56,6638.0
2020-08-20 10:40:00,158.59,158.88,158.59,158.85,10382.0,158.59,158.88,158.59,158.85,10382.0
2020-08-20 10:50:00,158.82,158.88,158.46,158.47,12132.0,158.82,158.88,158.46,158.47,12132.0
2020-08-20 11:00:00,158.48,158.52,157.62,157.7,14376.0,158.48,158.52,157.62,157.7,14376.0
2020-08-20 11:10:00,157.72,157.91,157.66,157.87,6720.0,157.72,157.91,157.66,157.87,6720.0
2020-08-20 11:20:00,157.83,158.1,157.72,158.1,6726.0,157.83,158.1,157.72,158.1,6726.0
2020-08-20 11:30:00,158.07,158.49,158.0,158.39,21115.0,158.07,158.49,158.0,158.39,21115.0
2020-08-20 11:40:00,158.38,158.38,158.05,158.19,4666.0,158.38,158.38,158.05,158.19,4666.0
2020-08-20 11:50:00,158.16,158.43,158.15,158.43,4377.0,158.16,158.43,158.15,158.43,4377.0
2020-08-20 12:00:00,158.4,158.51,158.25,158.25,17007.0,158.4,158.51,158.25,158.25,17007.0
2020-08-20 12:10:00,158.25,158.44,158.2,158.22,3173.0,158.25,158.44,158.2,158.22,3173.0
2020-08-20 12:20:00,158.18,158.3,158.1,158.23,3839.0,158.18,158.3,158.1,158.23,3839.0
2020-08-20 12:30:00,158.26,158.31,157.92,157.92,4317.0,158.26,158.31,157.92,157.92,4317.0
2020-08-20 12:40:00,158.03,158.09,157.88,158.01,3734.0,158.03,158.09,157.88,158.01,3734.0
2020-08-20 12:50:00,157.97,157.97,157.86,157.86,1655.0,157.97,157.97,157.86,157.86,1655.0
2020-08-20 13:00:00,157.83,158.02,157.78,157.79,3974.0,157.83,158.02,157.78,157.79,3974.0
2020-08-20 13:10:00,157.78,157.84,157.61,157.84,6346.0,157.78,157.84,157.61,157.84,6346.0
2020-08-20 13:20:00,157.92,158.11,157.88,157.88,1804.0,157.92,158.11,157.88,157.88,1804.0
2020-08-20 13:30:00,157.88,158.05,157.87,157.98,2997.0,157.88,158.05,157.87,157.98,2997.0
2020-08-20 13:40:00,157.97,158.29,157.94,158.16,5724.0,157.97,158.29,157.94,158.16,5724.0
2020-08-20 13:50:00,158.29,158.34,158.17,158.19,8925.0,158.29,158.34,158.17,158.19,8925.0
2020-08-20 14:00:00,158.16,158.26,158.06,158.14,4392.0,158.16,158.26,158.06,158.14,4392.0
2020-08-20 14:10:00,158.11,158.17,157.93,157.94,3233.0,158.11,158.17,157.93,157.94,3233.0
2020-08-20 14:20:00,157.93,158.11,157.93,157.94,3163.0,157.93,158.11,157.93,157.94,3163.0
2020-08-20 14:30:00,157.98,158.05,157.89,157.93,4116.0,157.98,158.05,157.89,157.93,4116.0
2020-08-20 14:40:00,157.95,157.95,157.75,157.89,4212.0,157.95,157.95,157.75,157.89,4212.0
2020-08-20 14:50:00,157.92,158.06,157.9,158.0,8283.0,157.92,158.06,157.9,158.0,8283.0
2020-08-20 15:00:00,158.02,158.37,157.97,158.25,9040.0,158.02,158.37,157.97,158.25,9040.0
2020-08-20 15:10:00,158.15,158.15,157.74,157.83,6226.0,158.15,158.15,157.74,157.83,6226.0
2020-08-20 15:20:00,157.73,157.86,157.64,157.86,9687.0,157.73,157.86,157.64,157.86,9687.0
2020-08-20 15:30:00,157.84,157.84,157.43,157.53,21526.0,157.84,157.84,157.43,157.53,21526.0
2020-08-20 15:40:00,157.53,157.91,157.45,157.8,53324.0,157.53,157.91,157.45,157.8,53324.0
2020-08-20 15:50:00,157.66,158.0,157.54,157.96,59034.0,157.66,158.0,157.54,157.96,59034.0
2020-08-21 09:30:00,158.52,158.7,157.2,157.62,42871.0,158.52,158.7,157.2,157.62,42871.0
2020-08-21 09:40:00,157.53,157.95,157.36,157.68,6495.0,157.53,157.95,157.36,157.68,6495.0
2020-08-21 09:50:00,157.73,157.84,157.17,157.27,4985.0,157.73,157.84,157.17,157.27,4985.0
2020-08-21 10:00:00,157.32,157.93,157.18,157.86,5429.0,157.32,157.93,157.18,157.86,5429.0
2020-08-21 10:10:00,157.82,157.93,157.49,157.51,2994.0,157.82,157.93,157.49,157.51,2994.0
2020-08-21 10:20:00,157.3,157.3,156.72,156.94,4932.0,157.3,157.3,156.72,156.94,4932.0
2020-08-21 10:30:00,157.05,157.18,157.0,157.17,5536.0,157.05,157.18,157.0,157.17,5536.0
2020-08-21 10:40:00,157.12,157.28,156.98,157.14,5685.0,157.12,157.28,156.98,157.14,5685.0
2020-08-21 10:50:00,157.19,157.36,157.06,157.21,5626.0,157.19,157.36,157.06,157.21,5626.0
2020-08-21 11:00:00,157.19,157.19,156.74,156.8,3711.0,157.19,157.19,156.74,156.8,3711.0
2020-08-21 11:10:00,156.88,156.88,156.34,156.41,4489.0,156.88,156.88,156.34,156.41,4489.0
2020-08-21 11:20:00,156.48,156.59,156.47,156.55,4177.0,156.48,156.59,156.47,156.55,4177.0
2020-08-21 11:30:00,156.49,156.63,156.46,156.48,3571.0,156.49,156.63,156.46,156.48,3571.0
2020-08-21 11:40:00,156.51,156.66,156.43,156.47,4370.0,156.51,156.66,156.43,156.47,4370.0
2020-08-21 11:50:00,156.53,156.81,156.46,156.6,2934.0,156.53,156.81,156.46,156.6,2934.0
2020-08-21 12:00:00,156.55,156.83,156.47,156.83,1901.0,156.55,156.83,156.47,156.83,1901.0
2020-08-21 12:10:00,156.87,157.1,156.86,157.04,3419.0,156.87,157.1,156.86,157.04,3419.0
2020-08-21 12:20:00,157.02,157.33,156.93,157.28,7640.0,157.02,157.33,156.93,157.28,7640.0
2020-08-21 12:30:00,157.28,157.42,157.21,157.21,9687.0,157.28,157.42,157.21,157.21,9687.0
2020-08-21 12:40:00,157.12,157.31,157.12,157.25,4652.0,157.12,157.31,157.12,157.25,4652.0
2020-08-21 12:50:00,157.23,157.26,156.99,156.99,6316.0,157.23,157.26,156.99,156.99,6316.0
2020-08-21 13:00:00,157.01,157.08,156.87,156.88,4474.0,157.01,157.08,156.87,156.88,4474.0
2020-08-21 13:10:00,156.85,156.85,156.69,156.79,4150.0,156.85,156.85,156.69,156.79,4150.0
2020-08-21 13:20:00,156.76,156.97,156.7,156.97,5638.0,156.76,156.97,156.7,156.97,5638.0
2020-08-21 13:30:00,156.95,157.2,156.93,157.2,4877.0,156.95,157.2,156.93,157.2,4877.0
2020-08-21 13:40:00,157.14,157.2,156.94,156.99,5316.0,157.14,157.2,156.94,156.99,5316.0
2020-08-21 13:50:00,156.98,157.18,156.96,157.16,3164.0,156.98,157.18,156.96,157.16,3164.0
2020-08-21 14:00:00,157.18,157.32,157.11,157.27,3705.0,157.18,157.32,157.11,157.27,3705.0
2020-08-21 14:10:00,157.32,157.44,157.27,157.3,9061.0,157.32,157.44,157.27,157.3,9061.0
2020-08-21 14:20:00,157.29,157.42,157.16,157.31,8473.0,157.29,157.42,157.16,157.31,8473.0
2020-08-21 14:30:00,157.3,157.51,157.26,157.39,10637.0,157.3,157.51,157.26,157.39,10637.0
2020-08-21 14:40:00,157.41,157.41,157.22,157.28,7740.0,157.41,157.41,157.22,157.28,7740.0
2020-08-21 14:50:00,157.28,157.38,157.27,157.3,15654.0,157.28,157.38,157.27,157.3,15654.0
2020-08-21 15:00:00,157.3,157.42,157.27,157.36,19374.0,157.3,157.42,157.27,157.36,19374.0
2020-08-21 15:10:00,157.35,157.59,157.33,157.49,23282.0,157.35,157.59,157.33,157.49,23282.0
2020-08-21 15:20:00,157.5,157.89,157.47,157.89,19653.0,157.5,157.89,157.47,157.89,19653.0
2020-08-21 15:30:00,157.89,158.03,157.78,158.02,10882.0,157.89,158.03,157.78,158.02,10882.0
2020-08-21 15:40:00,157.98,158.01,157.64,157.65,22063.0,157.98,158.01,157.64,157.65,22063.0
2020-08-21 15:50:00,157.65,157.86,157.53,157.67,75966.0,157.65,157.86,157.53,157.67,75966.0
2020-08-24 09:30:00,158.43,158.53,157.53,158.0,12403.0,158.43,158.53,157.53,158.0,12403.0
2020-08-24 09:40:00,158.08,158.17,157.87,157.97,9676.0,158.08,158.17,157.87,157.97,9676.0
2020-08-24 09:50:00,157.92,158.02,157.75,157.89,3589.0,157.92,158.02,157.75,157.89,3589.0
2020-08-24 10:00:00,157.94,158.23,157.78,158.02,7802.0,157.94,158.23,157.78,158.02,7802.0
2020-08-24 10:10:00,158.0,158.34,157.87,158.15,21506.0,158.0,158.34,157.87,158.15,21506.0
2020-08-24 10:20:00,158.08,158.11,157.88,157.92,8666.0,158.08,158.11,157.88,157.92,8666.0
2020-08-24 10:30:00,157.91,157.98,157.66,157.8,5814.0,157.91,157.98,157.66,157.8,5814.0
2020-08-24 10:40:00,157.86,158.08,157.72,158.05,6289.0,157.86,158.08,157.72,158.05,6289.0
2020-08-24 10:50:00,158.03,158.03,157.6,157.64,5112.0,158.03,158.03,157.6,157.64,5112.0
2020-08-24 11:00:00,157.56,157.78,157.56,157.78,2810.0,157.56,157.78,157.56,157.78,2810.0
2020-08-24 11:10:00,157.78,157.85,157.72,157.76,1823.0,157.78,157.85,157.72,157.76,1823.0
2020-08-24 11:20:00,157.73,157.83,157.52,157.54,6245.0,157.73,157.83,157.52,157.54,6245.0
2020-08-24 11:30:00,157.56,157.62,157.01,157.01,4076.0,157.56,157.62,157.01,157.01,4076.0
2020-08-24 11:40:00,157.02,157.02,156.6,156.7,5631.0,157.02,157.02,156.6,156.7,5631.0
2020-08-24 11:50:00,156.71,156.83,156.34,156.5,6968.0,156.71,156.83,156.34,156.5,6968.0
2020-08-24 12:00:00,156.43,156.65,156.43,156.57,1874.0,156.43,156.65,156.43,156.57,1874.0
2020-08-24 12:10:00,156.66,156.71,156.36,156.43,3001.0,156.66,156.71,156.36,156.43,3001.0
2020-08-24 12:20:00,156.44,156.54,156.22,156.28,3100.0,156.44,156.54,156.22,156.28,3100.0
2020-08-24 12:30:00,156.24,156.26,156.16,156.19,2800.0,156.24,156.26,156.16,156.19,2800.0
2020-08-24 12:40:00,156.22,156.31,156.13,156.13,4197.0,156.22,156.31,156.13,156.13,4197.0
2020-08-24 12:50:00,156.07,156.21,155.92,155.92,5680.0,156.07,156.21,155.92,155.92,5680.0
2020-08-24 13:00:00,155.94,156.25,155.94,156.25,7816.0,155.94,156.25,155.94,156.25,7816.0
2020-08-24 13:10:00,156.26,156.62,156.26,156.56,5813.0,156.26,156.62,156.26,156.56,5813.0
2020-08-24 13:20:00,156.57,156.59,156.4,156.41,5625.0,156.57,156.59,156.4,156.41,5625.0
2020-08-24 13:30:00,156.4,156.4,156.07,156.21,6401.0,156.4,156.4,156.07,156.21,6401.0
2020-08-24 13:40:00,156.21,156.27,155.86,155.86,6963.0,156.21,156.27,155.86,155.86,6963.0
2020-08-24 13:50:00,155.86,156.16,155.86,156.03,6283.0,155.86,156.16,155.86,156.03,6283.0
2020-08-24 14:00:00,156.03,156.22,156.01,156.15,6819.0,156.03,156.22,156.01,156.15,6819.0
2020-08-24 14:10:00,156.16,156.27,156.08,156.16,8255.0,156.16,156.27,156.08,156.16,8255.0
2020-08-24 14:20:00,156.19,156.19,155.73,155.88,7765.0,156.19,156.19,155.73,155.88,7765.0
2020-08-24 14:30:00,155.91,155.91,155.66,155.79,5059.0,155.91,155.91,155.66,155.79,5059.0
2020-08-24 14:40:00,155.77,155.77,155.53,155.67,9832.0,155.77,155.77,155.53,155.67,9832.0
2020-08-24 14:50:00,155.71,155.73,155.43,155.57,9428.0,155.71,155.73,155.43,155.57,9428.0
2020-08-24 15:00:00,155.56,155.68,155.49,155.5,6228.0,155.56,155.68,155.49,155.5,6228.0
2020-08-24 15:10:00,155.49,155.5,155.09,155.39,14464.0,155.49,155.5,155.09,155.39,14464.0
2020-08-24 15:20:00,155.44,155.79,155.4,155.76,9152.0,155.44,155.79,155.4,155.76,9152.0
2020-08-24 15:30:00,155.79,155.91,155.46,155.58,19043.0,155.79,155.91,155.46,155.58,19043.0
2020-08-24 15:40:00,155.51,155.76,155.47,155.63,23025.0,155.51,155.76,155.47,155.63,23025.0
2020-08-24 15:50:00,155.65,156.24,155.46,156.24,111943.0,155.65,156.24,155.46,156.24,111943.0
2020-08-25 09:30:00,156.91,157.12,154.58,155.07,33985.0,156.91,157.12,154.58,155.07,33985.0
2020-08-25 09:40:00,155.29,156.57,154.92,156.52,18178.0,155.29,156.57,154.92,156.52,18178.0
2020-08-25 09:50:00,156.61,157.38,156.59,157.38,11000.0,156.61,157.38,156.59,157.38,11000.0
2020-08-25 10:00:00,157.26,157.45,156.96,157.18,11063.0,157.26,157.45,156.96,157.18,11063.0
2020-08-25 10:10:00,157.07,157.79,157.03,157.68,10775.0,157.07,157.79,157.03,157.68,10775.0
2020-08-25 10:20:00,157.64,157.78,157.36,157.36,22383.0,157.64,157.78,157.36,157.36,22383.0
2020-08-25 10:30:00,157.21,157.63,156.98,157.62,6539.0,157.21,157.63,156.98,157.62,6539.0
2020-08-25 10:40:00,157.56,157.61,156.76,156.88,11271.0,157.56,157.61,156.76,156.88,11271.0
2020-08-25 10:50:00,156.85,157.05,156.58,156.96,18923.0,156.85,157.05,156.58,156.96,18923.0
2020-08-25 11:00:00,156.94,157.23,156.88,157.09,12872.0,156.94,157.23,156.88,157.09,12872.0
2020-08-25 11:10:00,157.12,157.56,157.0,157.56,10093.0,157.12,157.56,157.0,157.56,10093.0
2020-08-25 11:20:00,157.58,157.63,156.98,157.03,16269.0,157.58,157.63,156.98,157.03,16269.0
2020-08-25 11:30:00,157.0,157.0,156.29,156.4,16317.0,157.0,157.0,156.29,156.4,16317.0
2020-08-25 11:40:00,156.33,156.36,155.88,155.95,10005.0,156.33,156.36,155.88,155.95,10005.0
2020-08-25 11:50:00,155.98,156.13,155.92,156.12,8959.0,155.98,156.13,155.92,156.12,8959.0
2020-08-25 12:00:00,156.08,156.55,156.08,156.55,8785.0,156.08,156.55,156.08,156.55,8785.0
2020-08-25 12:10:00,156.56,156.67,156.37,156.56,10974.0,156.56,156.67,156.37,156.56,10974.0
2020-08-25 12:20:00,156.56,156.69,156.44,156.56,13027.0,156.56,156.69,156.44,156.56,13027.0
2020-08-25 12:30:00,156.54,156.68,156.49,156.52,9564.0,156.54,156.68,156.49,156.52,9564.0
2020-08-25 12:40:00,156.51,156.58,156.33,156.36,11019.0,156.51,156.58,156.33,156.36,11019.0
2020-08-25 12:50:00,156.37,156.46,156.3,156.45,9980.0,156.37,156.46,156.3,156.45,9980.0
2020-08-25 13:00:00,156.47,156.61,156.22,156.35,8632.0,156.47,156.61,156.22,156.35,8632.0
2020-08-25 13:10:00,156.45,156.59,156.41,156.52,8825.0,156.45,156.59,156.41,156.52,8825.0
2020-08-25 13:20:00,156.46,156.57,156.2,156.32,13938.0,156.46,156.57,156.2,156.32,13938.0
2020-08-25 13:30:00,156.37,156.69,156.34,156.69,5150.0,156.37,156.69,156.34,156.69,5150.0
2020-08-25 13:40:00,156.7,156.71,156.56,156.68,6856.0,156.7,156.71,156.56,156.68,6856.0
2020-08-25 13:50:00,156.65,157.01,156.61,156.81,11757.0,156.65,157.01,156.61,156.81,11757.0
2020-08-25 14:00:00,156.79,157.0,156.79,156.97,6477.0,156.79,157.0,156.79,156.97,6477.0
2020-08-25 14:10:00,156.97,157.15,156.96,157.09,12607.0,156.97,157.15,156.96,157.09,12607.0
2020-08-25 14:20:00,157.03,157.25,157.03,157.06,7500.0,157.03,157.25,157.03,157.06,7500.0
2020-08-25 14:30:00,157.1,157.23,157.02,157.19,12490.0,157.1,157.23,157.02,157.19,12490.0
2020-08-25 14:40:00,157.2,157.27,157.02,157.06,6783.0,157.2,157.27,157.02,157.06,6783.0
2020-08-25 14:50:00,157.04,157.16,156.98,157.14,11805.0,157.04,157.16,156.98,157.14,11805.0
2020-08-25 15:00:00,157.12,157.15,156.93,157.03,9599.0,157.12,157.15,156.93,157.03,9599.0
2020-08-25 15:10:00,157.04,157.04,156.79,156.96,12036.0,157.04,157.04,156.79,156.96,12036.0
2020-08-25 15:20:00,156.96,157.12,156.9,157.06,11091.0,156.96,157.12,156.9,157.06,11091.0
2020-08-25 15:30:00,157.04,157.29,157.02,157.29,16759.0,157.04,157.29,157.02,157.29,16759.0
2020-08-25 15:40:00,157.25,157.39,157.1,157.1,28724.0,157.25,157.39,157.1,157.1,28724.0
2020-08-25 15:50:00,157.14,157.33,156.82,156.93,68506.0,157.14,157.33,156.82,156.93,68506.0
2020-08-26 09:30:00,156.66,157.61,156.66,157.0,19237.0,156.66,157.61,156.66,157.0,19237.0
2020-08-26 09:40:00,156.93,157.25,156.69,157.13,9496.0,156.93,157.25,156.69,157.13,9496.0
2020-08-26 09:50:00,157.08,157.26,156.8,156.98,8477.0,157.08,157.26,156.8,156.98,8477.0
2020-08-26 10:00:00,157.06,157.19,156.9,157.01,6539.0,157.06,157.19,156.9,157.01,6539.0
2020-08-26 10:10:00,156.84,157.2,156.8,157.15,6105.0,156.84,157.2,156.8,157.15,6105.0
2020-08-26 10:20:00,157.15,157.53,157.09,157.32,11884.0,157.15,157.53,157.09,157.32,11884.0
2020-08-26 10:30:00,157.28,157.28,156.92,156.94,8163.0,157.28,157.28,156.92,156.94,8163.0
2020-08-26 10:40:00,156.95,157.05,156.83,157.03,3718.0,156.95,157.05,156.83,157.03,3718.0
2020-08-26 10:50:00,157.01,157.17,156.83,157.1,8037.0,157.01,157.17,156.83,157.1,8037.0
2020-08-26 11:00:00,157.11,157.15,156.98,157.08,5278.0,157.11,157.15,156.98,157.08,5278.0
2020-08-26 11:10:00,157.1,157.19,156.96,156.99,5110.0,157.1,157.19,156.96,156.99,5110.0
2020-08-26 11:20:00,157.0,157.14,156.87,157.12,3965.0,157.0,157.14,156.87,157.12,3965.0
2020-08-26 11:30:00,157.12,157.37,157.12,157.27,5556.0,157.12,157.37,157.12,157.27,5556.0
2020-08-26 11:40:00,157.32,157.47,157.32,157.35,3836.0,157.32,157.47,157.32,157.35,3836.0
2020-08-26 11:50:00,157.38,157.54,157.38,157.46,4474.0,157.38,157.54,157.38,157.46,4474.0
2020-08-26 12:00:00,157.48,157.9,157.48,157.69,6923.0,157.48,157.9,157.48,157.69,6923.0
2020-08-26 12:10:00,157.74,157.98,157.74,157.97,3366.0,157.74,157.98,157.74,157.97,3366.0
2020-08-26 12:20:00,158.0,158.12,157.8,158.03,19923.0,158.0,158.12,157.8,158.03,19923.0
2020-08-26 12:30:00,157.94,157.94,157.69,157.74,5906.0,157.94,157.94,157.69,157.74,5906.0
2020-08-26 12:40:00,157.77,157.92,157.75,157.91,6997.0,157.77,157.92,157.75,157.91,6997.0
2020-08-26 12:50:00,157.95,158.12,157.91,158.09,5225.0,157.95,158.12,157.91,158.09,5225.0
2020-08-26 13:00:00,158.11,158.57,158.11,158.46,9693.0,158.11,158.57,158.11,158.46,9693.0
2020-08-26 13:10:00,158.45,158.71,158.37,158.71,5683.0,158.45,158.71,158.37,158.71,5683.0
2020-08-26 13:20:00,158.7,158.77,158.5,158.63,8511.0,158.7,158.77,158.5,158.63,8511.0
2020-08-26 13:30:00,158.64,158.75,158.6,158.61,9757.0,158.64,158.75,158.6,158.61,9757.0
2020-08-26 13:40:00,158.61,158.67,158.59,158.67,3208.0,158.61,158.67,158.59,158.67,3208.0
2020-08-26 13:50:00,158.68,158.68,158.3,158.33,5861.0,158.68,158.68,158.3,158.33,5861.0
2020-08-26 14:00:00,158.29,158.65,158.29,158.62,6090.0,158.29,158.65,158.29,158.62,6090.0
2020-08-26 14:10:00,158.58,158.93,158.57,158.8,6472.0,158.58,158.93,158.57,158.8,6472.0
2020-08-26 14:20:00,158.87,159.08,158.87,158.93,5101.0,158.87,159.08,158.87,158.93,5101.0
2020-08-26 14:30:00,158.93,158.96,158.67,158.71,8673.0,158.93,158.96,158.67,158.71,8673.0
2020-08-26 14:40:00,158.81,158.88,158.63,158.77,8514.0,158.81,158.88,158.63,158.77,8514.0
2020-08-26 14:50:00,158.8,158.97,158.67,158.72,8426.0,158.8,158.97,158.67,158.72,8426.0
2020-08-26 15:00:00,158.66,158.9,158.66,158.9,3317.0,158.66,158.9,158.66,158.9,3317.0
2020-08-26 15:10:00,158.93,159.0,158.7,158.81,25572.0,158.93,159.0,158.7,158.81,25572.0
2020-08-26 15:20:00,158.83,159.15,158.77,159.15,9887.0,158.83,159.15,158.77,159.15,9887.0
2020-08-26 15:30:00,159.11,159.11,158.47,158.5,15386.0,159.11,159.11,158.47,158.5,15386.0
2020-08-26 15:40:00,158.52,158.6,158.37,158.44,19740.0,158.52,158.6,158.37,158.44,19740.0
2020-08-26 15:50:00,158.56,158.56,158.31,158.47,58695.0,158.56,158.56,158.31,158.47,58695.0
2020-08-27 09:30:00,158.48,159.0,156.76,156.78,14229.0,158.48,159.0,156.76,156.78,14229.0
2020-08-27 09:40:00,156.74,157.44,156.74,157.31,24542.0,156.74,157.44,156.74,157.31,24542.0
2020-08-27 09:50:00,157.3,157.62,157.17,157.5,6437.0,157.3,157.62,157.17,157.5,6437.0
2020-08-27 10:00:00,157.48,157.53,156.54,156.62,6594.0,157.48,157.53,156.54,156.62,6594.0
2020-08-27 10:10:00,156.6,157.36,156.52,157.36,8387.0,156.6,157.36,156.52,157.36,8387.0
2020-08-27 10:20:00,157.4,157.81,157.29,157.74,9756.0,157.4,157.81,157.29,157.74,9756.0
2020-08-27 10:30:00,157.75,158.07,157.55,158.0,11683.0,157.75,158.07,157.55,158.0,11683.0
2020-08-27 10:40:00,158.02,158.4,157.84,158.4,8638.0,158.02,158.4,157.84,158.4,8638.0
2020-08-27 10:50:00,158.38,159.09,158.38,159.09,3733.0,158.38,159.09,158.38,159.09,3733.0
2020-08-27 11:00:00,159.02,159.41,159.02,159.18,6085.0,159.02,159.41,159.02,159.18,6085.0
2020-08-27 11:10:00,159.16,159.31,159.06,159.18,4298.0,159.16,159.31,159.06,159.18,4298.0
2020-08-27 11:20:00,159.11,159.15,158.61,158.81,12100.0,159.11,159.15,158.61,158.81,12100.0
2020-08-27 11:30:00,158.75,159.29,158.75,159.29,5728.0,158.75,159.29,158.75,159.29,5728.0
2020-08-27 11:40:00,159.33,159.74,159.27,159.33,6305.0,159.33,159.74,159.27,159.33,6305.0
2020-08-27 11:50:00,159.39,159.48,159.18,159.18,3939.0,159.39,159.48,159.18,159.18,3939.0
2020-08-27 12:00:00,159.18,159.32,159.01,159.13,7616.0,159.18,159.32,159.01,159.13,7616.0
2020-08-27 12:10:00,159.14,159.19,158.8,158.8,8924.0,159.14,159.19,158.8,158.8,8924.0
2020-08-27 12:20:00,158.77,158.77,158.47,158.47,8724.0,158.77,158.77,158.47,158.47,8724.0
2020-08-27 12:30:00,158.45,158.59,158.29,158.5,7514.0,158.45,158.59,158.29,158.5,7514.0
2020-08-27 12:40:00,158.54,158.58,158.31,158.46,7038.0,158.54,158.58,158.31,158.46,7038.0
2020-08-27 12:50:00,158.44,158.44,158.06,158.23,5080.0,158.44,158.44,158.06,158.23,5080.0
2020-08-27 13:00:00,158.2,158.43,158.04,158.29,4758.0,158.2,158.43,158.04,158.29,4758.0
2020-08-27 13:10:00,158.27,158.67,158.16,158.58,4606.0,158.27,158.67,158.16,158.58,4606.0
2020-08-27 13:20:00,158.52,158.67,158.42,158.51,6747.0,158.52,158.67,158.42,158.51,6747.0
2020-08-27 13:30:00,158.49,158.56,158.42,158.5,4316.0,158.49,158.56,158.42,158.5,4316.0
2020-08-27 13:40:00,158.5,158.99,158.43,158.92,4462.0,158.5,158.99,158.43,158.92,4462.0
2020-08-27 13:50:00,158.92,159.16,158.7,159.16,5716.0,158.92,159.16,158.7,159.16,5716.0
2020-08-27 14:00:00,159.13,159.32,159.12,159.28,8003.0,159.13,159.32,159.12,159.28,8003.0
2020-08-27 14:10:00,159.28,159.31,159.01,159.03,11993.0,159.28,159.31,159.01,159.03,11993.0
2020-08-27 14:20:00,159.07,159.86,158.91,159.84,31685.0,159.07,159.86,158.91,159.84,31685.0
2020-08-27 14:30:00,159.82,159.94,159.74,159.75,4229.0,159.82,159.94,159.74,159.75,4229.0
2020-08-27 14:40:00,159.79,159.84,159.7,159.73,4794.0,159.79,159.84,159.7,159.73,4794.0
2020-08-27 14:50:00,159.72,159.86,159.6,159.77,4929.0,159.72,159.86,159.6,159.77,4929.0
2020-08-27 15:00:00,159.72,159.74,159.46,159.64,4887.0,159.72,159.74,159.46,159.64,4887.0
2020-08-27 15:10:00,159.79,159.9,159.68,159.68,5239.0,159.79,159.9,159.68,159.68,5239.0
2020-08-27 15:20:00,159.75,159.76,159.34,159.38,6615.0,159.75,159.76,159.34,159.38,6615.0
2020-08-27 15:30:00,159.42,159.54,159.29,159.43,9159.0,159.42,159.54,159.29,159.43,9159.0
2020-08-27 15:40:00,159.34,159.42,158.93,158.93,15447.0,159.34,159.42,158.93,158.93,15447.0
2020-08-27 15:50:00,158.9,158.93,158.48,158.55,51582.0,158.9,158.93,158.48,158.55,51582.0
2020-08-28 09:30:00,158.5,158.81,157.82,158.3,15295.0,158.5,158.81,157.82,158.3,15295.0
2020-08-28 09:40:00,158.43,159.41,158.43,159.34,3336.0,158.43,159.41,158.43,159.34,3336.0
2020-08-28 09:50:00,159.26,159.52,159.05,159.21,3726.0,159.26,159.52,159.05,159.21,3726.0
2020-08-28 10:00:00,159.34,159.45,159.15,159.34,3302.0,159.34,159.45,159.15,159.34,3302.0
2020-08-28 10:10:00,159.42,159.57,159.12,159.4,1905.0,159.42,159.57,159.12,159.4,1905.0
2020-08-28 10:20:00,159.47,159.47,159.02,159.03,4378.0,159.47,159.47,159.02,159.03,4378.0
2020-08-28 10:30:00,159.16,159.22,158.88,159.16,4173.0,159.16,159.22,158.88,159.16,4173.0
2020-08-28 10:40:00,159.18,159.51,159.17,159.29,5553.0,159.18,159.51,159.17,159.29,5553.0
2020-08-28 10:50:00,159.28,159.34,159.08,159.34,3510.0,159.28,159.34,159.08,159.34,3510.0
2020-08-28 11:00:00,159.34,159.71,159.3,159.47,3680.0,159.34,159.71,159.3,159.47,3680.0
2020-08-28 11:10:00,159.51,159.6,159.44,159.53,4163.0,159.51,159.6,159.44,159.53,4163.0
2020-08-28 11:20:00,159.59,159.8,159.56,159.59,4502.0,159.59,159.8,159.56,159.59,4502.0
2020-08-28 11:30:00,159.51,159.51,159.38,159.46,3544.0,159.51,159.51,159.38,159.46,3544.0
2020-08-28 11:40:00,159.41,159.41,159.27,159.35,3253.0,159.41,159.41,159.27,159.35,3253.0
2020-08-28 11:50:00,159.33,159.53,159.32,159.53,6262.0,159.33,159.53,159.32,159.53,6262.0
2020-08-28 12:00:00,159.45,159.61,159.38,159.61,5164.0,159.45,159.61,159.38,159.61,5164.0
2020-08-28 12:10:00,159.62,159.68,159.5,159.55,4105.0,159.62,159.68,159.5,159.55,4105.0
2020-08-28 12:20:00,159.56,159.71,159.56,159.71,4540.0,159.56,159.71,159.56,159.71,4540.0
2020-08-28 12:30:00,159.71,159.9,159.62,159.77,7781.0,159.71,159.9,159.62,159.77,7781.0
2020-08-28 12:40:00,159.75,159.95,159.7,159.94,4265.0,159.75,159.95,159.7,159.94,4265.0
2020-08-28 12:50:00,159.95,160.28,159.88,160.17,16896.0,159.95,160.28,159.88,160.17,16896.0
2020-08-28 13:00:00,160.17,160.22,160.11,160.12,5485.0,160.17,160.22,160.11,160.12,5485.0
2020-08-28 13:10:00,160.11,160.19,160.05,160.1,6613.0,160.11,160.19,160.05,160.1,6613.0
2020-08-28 13:20:00,160.04,160.04,159.67,159.67,15671.0,160.04,160.04,159.67,159.67,15671.0
2020-08-28 13:30:00,159.68,160.12,159.68,160.07,3121.0,159.68,160.12,159.68,160.07,3121.0
2020-08-28 13:40:00,160.07,160.08,159.74,159.84,5229.0,160.07,160.08,159.74,159.84,5229.0
2020-08-28 13:50:00,159.81,160.06,159.81,159.98,30425.0,159.81,160.06,159.81,159.98,30425.0
2020-08-28 14:00:00,160.03,160.33,160.0,160.33,12427.0,160.03,160.33,160.0,160.33,12427.0
2020-08-28 14:10:00,160.38,160.81,160.35,160.81,5605.0,160.38,160.81,160.35,160.81,5605.0
2020-08-28 14:20:00,160.82,160.85,160.69,160.76,7135.0,160.82,160.85,160.69,160.76,7135.0
2020-08-28 14:30:00,160.75,160.78,160.62,160.62,4000.0,160.75,160.78,160.62,160.62,4000.0
2020-08-28 14:40:00,160.59,160.68,160.5,160.65,6124.0,160.59,160.68,160.5,160.65,6124.0
2020-08-28 14:50:00,160.64,160.67,160.48,160.67,5060.0,160.64,160.67,160.48,160.67,5060.0
2020-08-28 15:00:00,160.66,160.71,160.49,160.58,14076.0,160.66,160.71,160.49,160.58,14076.0
2020-08-28 15:10:00,160.55,160.79,160.53,160.78,20342.0,160.55,160.79,160.53,160.78,20342.0
2020-08-28 15:20:00,160.78,160.99,160.76,160.95,11543.0,160.78,160.99,160.76,160.95,11543.0
2020-08-28 15:30:00,160.96,161.24,160.83,161.02,14490.0,160.96,161.24,160.83,161.02,14490.0
2020-08-28 15:40:00,161.01,161.1,160.82,160.86,22565.0,161.01,161.1,160.82,160.86,22565.0
2020-08-28 15:50:00,160.88,161.25,160.63,161.21,85597.0,160.88,161.25,160.63,161.21,85597.0
2020-08-31 09:30:00,160.44,161.65,160.25,161.65,13692.0,160.44,161.65,160.25,161.65,13692.0
2020-08-31 09:40:00,161.53,161.96,161.21,161.71,9299.0,161.53,161.96,161.21,161.71,9299.0
2020-08-31 09:50:00,161.93,161.97,161.61,161.96,6584.0,161.93,161.97,161.61,161.96,6584.0
2020-08-31 10:00:00,161.99,162.72,161.99,162.7,7449.0,161.99,162.72,161.99,162.7,7449.0
2020-08-31 10:10:00,162.71,162.91,162.53,162.77,11672.0,162.71,162.91,162.53,162.77,11672.0
2020-08-31 10:20:00,162.72,163.0,162.44,162.91,8598.0,162.72,163.0,162.44,162.91,8598.0
2020-08-31 10:30:00,162.96,163.35,162.77,163.05,11346.0,162.96,163.35,162.77,163.05,11346.0
2020-08-31 10:40:00,163.21,163.71,162.84,163.71,20541.0,163.21,163.71,162.84,163.71,20541.0
2020-08-31 10:50:00,163.79,163.8,163.19,163.49,4968.0,163.79,163.8,163.19,163.49,4968.0
2020-08-31 11:00:00,163.62,163.76,163.52,163.57,10735.0,163.62,163.76,163.52,163.57,10735.0
2020-08-31 11:10:00,163.63,163.78,163.53,163.53,6607.0,163.63,163.78,163.53,163.53,6607.0
2020-08-31 11:20:00,163.47,163.52,163.05,163.21,4523.0,163.47,163.52,163.05,163.21,4523.0
2020-08-31 11:30:00,163.35,163.44,163.13,163.36,7607.0,163.35,163.44,163.13,163.36,7607.0
2020-08-31 11:40:00,163.36,163.44,163.03,163.27,7130.0,163.36,163.44,163.03,163.27,7130.0
2020-08-31 11:50:00,163.32,163.4,163.12,163.12,4172.0,163.32,163.4,163.12,163.12,4172.0
2020-08-31 12:00:00,163.13,163.62,163.13,163.51,21714.0,163.13,163.62,163.13,163.51,21714.0
2020-08-31 12:10:00,163.55,163.67,163.44,163.56,28449.0,163.55,163.67,163.44,163.56,28449.0
2020-08-31 12:20:00,163.54,163.58,163.39,163.55,12718.0,163.54,163.58,163.39,163.55,12718.0
2020-08-31 12:30:00,163.52,163.67,163.51,163.6,8429.0,163.52,163.67,163.51,163.6,8429.0
2020-08-31 12:40:00,163.59,163.65,163.32,163.48,12144.0,163.59,163.65,163.32,163.48,12144.0
2020-08-31 12:50:00,163.53,163.68,163.53,163.58,7499.0,163.53,163.68,163.53,163.58,7499.0
2020-08-31 13:00:00,163.56,163.64,163.44,163.47,4912.0,163.56,163.64,163.44,163.47,4912.0
2020-08-31 13:10:00,163.49,163.7,163.48,163.61,10347.0,163.49,163.7,163.48,163.61,10347.0
2020-08-31 13:20:00,163.59,163.65,163.47,163.53,5823.0,163.59,163.65,163.47,163.53,5823.0
2020-08-31 13:30:00,163.55,163.72,163.49,163.54,7077.0,163.55,163.72,163.49,163.54,7077.0
2020-08-31 13:40:00,163.55,163.77,163.55,163.71,9479.0,163.55,163.77,163.55,163.71,9479.0
2020-08-31 13:50:00,163.72,163.74,163.57,163.7,5190.0,163.72,163.74,163.57,163.7,5190.0
2020-08-31 14:00:00,163.7,163.78,163.56,163.65,5578.0,163.7,163.78,163.56,163.65,5578.0
2020-08-31 14:10:00,163.73,163.94,163.69,163.82,7547.0,163.73,163.94,163.69,163.82,7547.0
2020-08-31 14:20:00,163.79,163.96,163.78,163.89,8633.0,163.79,163.96,163.78,163.89,8633.0
2020-08-31 14:30:00,163.82,164.13,163.73,164.13,7644.0,163.82,164.13,163.73,164.13,7644.0
2020-08-31 14:40:00,164.27,164.76,164.24,164.7,16838.0,164.27,164.76,164.24,164.7,16838.0
2020-08-31 14:50:00,164.68,164.88,164.59,164.74,9851.0,164.68,164.88,164.59,164.74,9851.0
2020-08-31 15:00:00,164.74,164.74,164.41,164.55,10135.0,164.74,164.74,164.41,164.55,10135.0
2020-08-31 15:10:00,164.59,164.62,164.31,164.31,9951.0,164.59,164.62,164.31,164.31,9951.0
2020-08-31 15:20:00,164.31,164.67,164.19,164.6,12218.0,164.31,164.67,164.19,164.6,12218.0
2020-08-31 15:30:00,164.64,164.67,164.37,164.48,18360.0,164.64,164.67,164.37,164.48,18360.0
2020-08-31 15:40:00,164.48,164.54,164.15,164.44,30097.0,164.48,164.54,164.15,164.44,30097.0
2020-08-31 15:50:00,164.36,164.36,163.71,163.71,97288.0,164.36,164.36,163.71,163.71,97288.0
2020-09-01 09:30:00,164.0,165.88,163.71,165.01,61480.0,164.0,165.88,163.71,165.01,61480.0
2020-09-01 09:40:00,165.13,165.13,164.11,164.64,10978.0,165.13,165.13,164.11,164.64,10978.0
2020-09-01 09:50:00,164.85,165.06,164.61,164.92,16749.0,164.85,165.06,164.61,164.92,16749.0
2020-09-01 10:00:00,164.91,164.98,164.45,164.45,10461.0,164.91,164.98,164.45,164.45,10461.0
2020-09-01 10:10:00,164.38,164.44,163.82,163.94,9016.0,164.38,164.44,163.82,163.94,9016.0
2020-09-01 10:20:00,164.02,164.89,164.02,164.89,9136.0,164.02,164.89,164.02,164.89,9136.0
2020-09-01 10:30:00,164.84,164.97,164.43,164.44,8627.0,164.84,164.97,164.43,164.44,8627.0
2020-09-01 10:40:00,164.51,164.51,164.2,164.2,7105.0,164.51,164.51,164.2,164.2,7105.0
2020-09-01 10:50:00,164.25,164.33,163.99,164.09,8481.0,164.25,164.33,163.99,164.09,8481.0
2020-09-01 11:00:00,164.13,164.21,163.57,163.78,19360.0,164.13,164.21,163.57,163.78,19360.0
2020-09-01 11:10:00,163.79,163.97,163.66,163.66,6816.0,163.79,163.97,163.66,163.66,6816.0
2020-09-01 11:20:00,163.57,163.64,163.21,163.57,7893.0,163.57,163.64,163.21,163.57,7893.0
2020-09-01 11:30:00,163.54,163.54,163.0,163.14,6004.0,163.54,163.54,163.0,163.14,6004.0
2020-09-01 11:40:00,163.15,163.24,163.04,163.07,6544.0,163.15,163.24,163.04,163.07,6544.0
2020-09-01 11:50:00,163.15,163.28,163.02,163.25,10157.0,163.15,163.28,163.02,163.25,10157.0
2020-09-01 12:00:00,163.22,163.56,163.19,163.43,10314.0,163.22,163.56,163.19,163.43,10314.0
2020-09-01 12:10:00,163.44,163.82,163.39,163.78,7758.0,163.44,163.82,163.39,163.78,7758.0
2020-09-01 12:20:00,163.8,164.12,163.8,164.11,13771.0,163.8,164.12,163.8,164.11,13771.0
2020-09-01 12:30:00,164.08,164.32,163.81,164.15,40684.0,164.08,164.32,163.81,164.15,40684.0
2020-09-01 12:40:00,164.07,164.07,163.86,163.86,2337.0,164.07,164.07,163.86,163.86,2337.0
2020-09-01 12:50:00,163.87,164.22,163.82,164.22,8192.0,163.87,164.22,163.82,164.22,8192.0
2020-09-01 13:00:00,164.15,164.24,163.66,163.74,9072.0,164.15,164.24,163.66,163.74,9072.0
2020-09-01 13:10:00,163.72,163.81,163.5,163.5,2446.0,163.72,163.81,163.5,163.5,2446.0
2020-09-01 13:20:00,163.5,163.68,163.45,163.62,2617.0,163.5,163.68,163.45,163.62,2617.0
2020-09-01 13:30:00,163.62,163.94,163.61,163.81,3067.0,163.62,163.94,163.61,163.81,3067.0
2020-09-01 13:40:00,163.76,163.94,163.76,163.8,2900.0,163.76,163.94,163.76,163.8,2900.0
2020-09-01 13:50:00,163.86,164.16,163.81,164.15,66785.0,163.86,164.16,163.81,164.15,66785.0
2020-09-01 14:00:00,164.07,164.61,164.07,164.61,6994.0,164.07,164.61,164.07,164.61,6994.0
2020-09-01 14:10:00,164.67,164.8,164.49,164.62,6859.0,164.67,164.8,164.49,164.62,6859.0
2020-09-01 14:20:00,164.55,164.71,164.53,164.66,7553.0,164.55,164.71,164.53,164.66,7553.0
2020-09-01 14:30:00,164.6,164.9,164.59,164.89,7398.0,164.6,164.9,164.59,164.89,7398.0
2020-09-01 14:40:00,164.89,165.19,164.88,165.04,18068.0,164.89,165.19,164.88,165.04,18068.0
2020-09-01 14:50:00,165.04,165.15,165.0,165.12,7548.0,165.04,165.15,165.0,165.12,7548.0
2020-09-01 15:00:00,165.13,165.15,164.96,165.08,7653.0,165.13,165.15,164.96,165.08,7653.0
2020-09-01 15:10:00,165.04,165.04,164.74,164.8,8499.0,165.04,165.04,164.74,164.8,8499.0
2020-09-01 15:20:00,164.75,164.88,164.62,164.64,14088.0,164.75,164.88,164.62,164.64,14088.0
2020-09-01 15:30:00,164.64,164.68,164.41,164.57,23095.0,164.64,164.68,164.41,164.57,23095.0
2020-09-01 15:40:00,164.59,164.9,164.57,164.83,30715.0,164.59,164.9,164.57,164.83,30715.0
2020-09-01 15:50:00,164.74,165.2,164.73,165.13,74235.0,164.74,165.2,164.73,165.13,74235.0
2020-09-02 09:30:00,165.52,165.75,164.65,165.47,27029.0,165.52,165.75,164.65,165.47,27029.0
2020-09-02 09:40:00,165.33,165.63,164.87,164.89,6292.0,165.33,165.63,164.87,164.89,6292.0
2020-09-02 09:50:00,164.96,165.7,164.8,165.55,18537.0,164.96,165.7,164.8,165.55,18537.0
2020-09-02 10:00:00,165.68,165.95,165.0,165.0,9633.0,165.68,165.95,165.0,165.0,9633.0
2020-09-02 10:10:00,164.91,165.63,164.9,165.63,5447.0,164.91,165.63,164.9,165.63,5447.0
2020-09-02 10:20:00,165.65,166.11,165.65,166.08,7253.0,165.65,166.11,165.65,166.08,7253.0
2020-09-02 10:30:00,166.08,166.55,166.04,166.53,9420.0,166.08,166.55,166.04,166.53,9420.0
2020-09-02 10:40:00,166.55,166.89,166.4,166.85,29922.0,166.55,166.89,166.4,166.85,29922.0
2020-09-02 10:50:00,166.89,167.26,166.89,167.0,27284.0,166.89,167.26,166.89,167.0,27284.0
2020-09-02 11:00:00,167.04,167.16,166.84,167.1,7378.0,167.04,167.16,166.84,167.1,7378.0
2020-09-02 11:10:00,167.15,167.53,166.99,167.44,7058.0,167.15,167.53,166.99,167.44,7058.0
2020-09-02 11:20:00,167.53,168.03,167.51,167.81,16049.0,167.53,168.03,167.51,167.81,16049.0
2020-09-02 11:30:00,167.87,168.03,167.44,167.73,11506.0,167.87,168.03,167.44,167.73,11506.0
2020-09-02 11:40:00,167.66,167.79,167.45,167.66,6703.0,167.66,167.79,167.45,167.66,6703.0
2020-09-02 11:50:00,167.64,167.69,167.48,167.56,8245.0,167.64,167.69,167.48,167.56,8245.0
2020-09-02 12:00:00,167.58,167.65,167.32,167.58,9631.0,167.58,167.65,167.32,167.58,9631.0
2020-09-02 12:10:00,167.55,167.93,167.51,167.91,7727.0,167.55,167.93,167.51,167.91,7727.0
2020-09-02 12:20:00,167.9,168.01,167.74,167.95,18442.0,167.9,168.01,167.74,167.95,18442.0
2020-09-02 12:30:00,167.95,167.98,167.84,167.96,4111.0,167.95,167.98,167.84,167.96,4111.0
2020-09-02 12:40:00,167.99,168.31,167.99,168.18,6892.0,167.99,168.31,167.99,168.18,6892.0
2020-09-02 12:50:00,168.19,168.4,168.06,168.06,21669.0,168.19,168.4,168.06,168.06,21669.0
2020-09-02 13:00:00,168.08,168.16,167.99,168.03,3566.0,168.08,168.16,167.99,168.03,3566.0
2020-09-02 13:10:00,168.0,168.4,167.81,168.39,4962.0,168.0,168.4,167.81,168.39,4962.0
2020-09-02 13:20:00,168.4,168.6,168.39,168.46,5691.0,168.4,168.6,168.39,168.46,5691.0
2020-09-02 13:30:00,168.45,168.7,168.44,168.45,13985.0,168.45,168.7,168.44,168.45,13985.0
2020-09-02 13:40:00,168.44,168.79,168.44,168.56,5325.0,168.44,168.79,168.44,168.56,5325.0
2020-09-02 13:50:00,168.6,168.8,168.58,168.77,7619.0,168.6,168.8,168.58,168.77,7619.0
2020-09-02 14:00:00,168.73,168.73,168.5,168.67,6684.0,168.73,168.73,168.5,168.67,6684.0
2020-09-02 14:10:00,168.64,168.74,168.42,168.68,8295.0,168.64,168.74,168.42,168.68,8295.0
2020-09-02 14:20:00,168.72,168.92,168.63,168.9,6154.0,168.72,168.92,168.63,168.9,6154.0
2020-09-02 14:30:00,168.86,169.06,168.63,168.71,12068.0,168.86,169.06,168.63,168.71,12068.0
2020-09-02 14:40:00,168.69,169.06,168.68,169.06,14269.0,168.69,169.06,168.68,169.06,14269.0
2020-09-02 14:50:00,169.06,169.43,169.04,169.41,18224.0,169.06,169.43,169.04,169.41,18224.0
2020-09-02 15:00:00,169.43,169.51,169.26,169.33,19866.0,169.43,169.51,169.26,169.33,19866.0
2020-09-02 15:10:00,169.38,169.97,169.37,169.87,26156.0,169.38,169.97,169.37,169.87,26156.0
2020-09-02 15:20:00,169.93,170.0,169.69,169.95,10434.0,169.93,170.0,169.69,169.95,10434.0
2020-09-02 15:30:00,169.91,169.93,169.44,169.78,32767.0,169.91,169.93,169.44,169.78,32767.0
2020-09-02 15:40:00,169.82,170.4,169.8,170.38,29530.0,169.82,170.4,169.8,170.38,29530.0
2020-09-02 15:50:00,170.32,170.51,169.67,169.71,80712.0,170.32,170.51,169.67,169.71,80712.0
2020-09-03 09:30:00,169.96,169.99,168.3,168.38,15196.0,169.96,169.99,168.3,168.38,15196.0
2020-09-03 09:40:00,168.4,168.54,167.69,168.52,7022.0,168.4,168.54,167.69,168.52,7022.0
2020-09-03 09:50:00,168.48,168.48,167.81,168.0,17646.0,168.48,168.48,167.81,168.0,17646.0
2020-09-03 10:00:00,168.03,168.06,167.66,167.7,17455.0,168.03,168.06,167.66,167.7,17455.0
2020-09-03 10:10:00,167.74,167.77,167.05,167.06,9680.0,167.74,167.77,167.05,167.06,9680.0
2020-09-03 10:20:00,166.96,166.96,165.61,166.33,8820.0,166.96,166.96,165.61,166.33,8820.0
2020-09-03 10:30:00,166.24,166.72,165.81,166.06,5846.0,166.24,166.72,165.81,166.06,5846.0
2020-09-03 10:40:00,166.13,166.63,165.77,165.77,9042.0,166.13,166.63,165.77,165.77,9042.0
2020-09-03 10:50:00,165.88,166.33,165.76,165.81,7830.0,165.88,166.33,165.76,165.81,7830.0
2020-09-03 11:00:00,165.79,165.79,164.44,164.44,5862.0,165.79,165.79,164.44,164.44,5862.0
2020-09-03 11:10:00,164.63,164.76,163.16,163.29,6493.0,164.63,164.76,163.16,163.29,6493.0
2020-09-03 11:20:00,163.31,164.24,163.12,164.24,7773.0,163.31,164.24,163.12,164.24,7773.0
2020-09-03 11:30:00,164.46,165.0,164.09,165.0,4283.0,164.46,165.0,164.09,165.0,4283.0
2020-09-03 11:40:00,165.11,165.6,165.08,165.33,6757.0,165.11,165.6,165.08,165.33,6757.0
2020-09-03 11:50:00,165.42,165.42,164.74,164.98,6217.0,165.42,165.42,164.74,164.98,6217.0
2020-09-03 12:00:00,165.04,165.34,164.65,165.24,13254.0,165.04,165.34,164.65,165.24,13254.0
2020-09-03 12:10:00,165.48,165.68,165.48,165.55,4230.0,165.48,165.68,165.48,165.55,4230.0
2020-09-03 12:20:00,165.42,165.5,164.85,164.88,8891.0,165.42,165.5,164.85,164.88,8891.0
2020-09-03 12:30:00,164.8,165.0,164.3,164.73,5567.0,164.8,165.0,164.3,164.73,5567.0
2020-09-03 12:40:00,164.71,164.8,164.25,164.25,3805.0,164.71,164.8,164.25,164.25,3805.0
2020-09-03 12:50:00,164.41,164.45,164.08,164.11,2700.0,164.41,164.45,164.08,164.11,2700.0
2020-09-03 13:00:00,164.05,164.09,163.44,163.84,5980.0,164.05,164.09,163.44,163.84,5980.0
2020-09-03 13:10:00,163.96,164.35,163.79,163.8,2599.0,163.96,164.35,163.79,163.8,2599.0
2020-09-03 13:20:00,163.84,164.8,163.74,164.69,4528.0,163.84,164.8,163.74,164.69,4528.0
2020-09-03 13:30:00,164.59,164.59,163.83,163.83,4560.0,164.59,164.59,163.83,163.83,4560.0
2020-09-03 13:40:00,163.98,164.16,163.93,163.98,4076.0,163.98,164.16,163.93,163.98,4076.0
2020-09-03 13:50:00,163.96,164.42,163.95,164.25,2891.0,163.96,164.42,163.95,164.25,2891.0
2020-09-03 14:00:00,164.3,164.85,164.16,164.78,5130.0,164.3,164.85,164.16,164.78,5130.0
2020-09-03 14:10:00,164.84,165.01,164.5,164.55,7460.0,164.84,165.01,164.5,164.55,7460.0
2020-09-03 14:20:00,164.68,164.68,164.36,164.5,6849.0,164.68,164.68,164.36,164.5,6849.0
2020-09-03 14:30:00,164.49,164.95,164.49,164.6,9935.0,164.49,164.95,164.49,164.6,9935.0
2020-09-03 14:40:00,164.65,164.68,164.31,164.39,6751.0,164.65,164.68,164.31,164.39,6751.0
2020-09-03 14:50:00,164.39,164.5,163.9,164.1,6507.0,164.39,164.5,163.9,164.1,6507.0
2020-09-03 15:00:00,164.12,164.12,163.57,163.75,12556.0,164.12,164.12,163.57,163.75,12556.0
2020-09-03 15:10:00,163.63,163.98,163.54,163.84,15316.0,163.63,163.98,163.54,163.84,15316.0
2020-09-03 15:20:00,163.81,163.81,163.34,163.41,10802.0,163.81,163.81,163.34,163.41,10802.0
2020-09-03 15:30:00,163.3,164.25,163.14,164.25,22426.0,163.3,164.25,163.14,164.25,22426.0
2020-09-03 15:40:00,164.24,164.53,163.69,163.71,39105.0,164.24,164.53,163.69,163.71,39105.0
2020-09-03 15:50:00,163.66,165.14,163.47,164.77,88647.0,163.66,165.14,163.47,164.77,88647.0
2020-09-04 09:30:00,165.54,165.71,164.12,164.12,20934.0,165.54,165.71,164.12,164.12,20934.0
2020-09-04 09:40:00,164.2,164.78,163.1,163.23,10894.0,164.2,164.78,163.1,163.23,10894.0
2020-09-04 09:50:00,163.02,163.37,162.52,163.15,9365.0,163.02,163.37,162.52,163.15,9365.0
2020-09-04 10:00:00,163.1,163.33,162.62,162.7,10665.0,163.1,163.33,162.62,162.7,10665.0
2020-09-04 10:10:00,162.74,162.74,161.2,161.41,9618.0,162.74,162.74,161.2,161.41,9618.0
2020-09-04 10:20:00,161.34,161.91,160.38,160.38,11434.0,161.34,161.91,160.38,160.38,11434.0
2020-09-04 10:30:00,160.47,160.89,159.18,159.68,14988.0,160.47,160.89,159.18,159.68,14988.0
2020-09-04 10:40:00,159.75,159.94,158.19,159.84,13318.0,159.75,159.94,158.19,159.84,13318.0
2020-09-04 10:50:00,159.84,159.94,159.01,159.73,15401.0,159.84,159.94,159.01,159.73,15401.0
2020-09-04 11:00:00,159.63,159.66,158.84,158.89,9620.0,159.63,159.66,158.84,158.89,9620.0
2020-09-04 11:10:00,159.02,159.2,157.78,158.29,8541.0,159.02,159.2,157.78,158.29,8541.0
2020-09-04 11:20:00,158.5,158.55,157.17,158.02,13872.0,158.5,158.55,157.17,158.02,13872.0
2020-09-04 11:30:00,157.99,159.24,157.51,159.1,16383.0,157.99,159.24,157.51,159.1,16383.0
2020-09-04 11:40:00,158.87,159.03,158.01,158.56,11551.0,158.87,159.03,158.01,158.56,11551.0
2020-09-04 11:50:00,158.63,159.86,158.55,159.79,9325.0,158.63,159.86,158.55,159.79,9325.0
2020-09-04 12:00:00,159.54,160.0,159.26,159.7,10791.0,159.54,160.0,159.26,159.7,10791.0
2020-09-04 12:10:00,159.68,159.84,159.12,159.19,10034.0,159.68,159.84,159.12,159.19,10034.0
2020-09-04 12:20:00,159.29,160.45,159.26,160.31,7686.0,159.29,160.45,159.26,160.31,7686.0
2020-09-04 12:30:00,160.33,160.54,160.09,160.53,21933.0,160.33,160.54,160.09,160.53,21933.0
2020-09-04 12:40:00,160.48,160.91,160.41,160.74,24386.0,160.48,160.91,160.41,160.74,24386.0
2020-09-04 12:50:00,160.53,161.07,160.41,160.79,13507.0,160.53,161.07,160.41,160.79,13507.0
2020-09-04 13:00:00,160.45,160.57,160.1,160.43,12383.0,160.45,160.57,160.1,160.43,12383.0
2020-09-04 13:10:00,160.39,160.4,159.73,159.73,4863.0,160.39,160.4,159.73,159.73,4863.0
2020-09-04 13:20:00,159.83,160.24,159.82,159.95,5443.0,159.83,160.24,159.82,159.95,5443.0
2020-09-04 13:30:00,159.68,160.28,159.28,160.28,4416.0,159.68,160.28,159.28,160.28,4416.0
2020-09-04 13:40:00,160.27,160.34,159.54,159.55,9701.0,160.27,160.34,159.54,159.55,9701.0
2020-09-04 13:50:00,159.19,159.68,159.13,159.45,11942.0,159.19,159.68,159.13,159.45,11942.0
2020-09-04 14:00:00,159.28,159.48,158.75,158.95,23400.0,159.28,159.48,158.75,158.95,23400.0
2020-09-04 14:10:00,158.9,159.48,158.8,159.48,8431.0,158.9,159.48,158.8,159.48,8431.0
2020-09-04 14:20:00,159.4,159.86,159.27,159.84,11075.0,159.4,159.86,159.27,159.84,11075.0
2020-09-04 14:30:00,159.71,160.11,159.4,160.11,24104.0,159.71,160.11,159.4,160.11,24104.0
2020-09-04 14:40:00,160.26,160.9,160.26,160.66,10255.0,160.26,160.9,160.26,160.66,10255.0
2020-09-04 14:50:00,160.62,160.81,160.33,160.54,22709.0,160.62,160.81,160.33,160.54,22709.0
2020-09-04 15:00:00,160.62,160.63,160.03,160.21,26793.0,160.62,160.63,160.03,160.21,26793.0
2020-09-04 15:10:00,160.15,161.16,159.97,160.74,56514.0,160.15,161.16,159.97,160.74,56514.0
2020-09-04 15:20:00,160.81,161.77,160.81,161.48,22649.0,160.81,161.77,160.81,161.48,22649.0
2020-09-04 15:30:00,161.46,161.86,160.6,160.65,29704.0,161.46,161.86,160.6,160.65,29704.0
2020-09-04 15:40:00,160.66,161.15,160.13,160.18,42772.0,160.66,161.15,160.13,160.18,42772.0
2020-09-04 15:50:00,159.83,160.91,159.71,160.13,103837.0,159.83,160.91,159.71,160.13,103837.0
2020-09-08 09:30:00,158.62,159.48,157.2,158.7,39510.0,158.62,159.48,157.2,158.7,39510.0
2020-09-08 09:40:00,158.48,159.12,158.02,158.4,14636.0,158.48,159.12,158.02,158.4,14636.0
2020-09-08 09:50:00,158.5,160.01,158.29,159.95,13815.0,158.5,160.01,158.29,159.95,13815.0
2020-09-08 10:00:00,160.16,160.26,158.15,159.29,12804.0,160.16,160.26,158.15,159.29,12804.0
2020-09-08 10:10:00,159.3,160.01,159.14,159.35,9577.0,159.3,160.01,159.14,159.35,9577.0
2020-09-08 10:20:00,159.36,160.06,159.23,159.85,10516.0,159.36,160.06,159.23,159.85,10516.0
2020-09-08 10:30:00,159.95,160.35,159.58,160.31,4755.0,159.95,160.35,159.58,160.31,4755.0
2020-09-08 10:40:00,160.43,160.45,159.44,159.44,8295.0,160.43,160.45,159.44,159.44,8295.0
2020-09-08 10:50:00,159.2,160.46,159.2,160.26,7468.0,159.2,160.46,159.2,160.26,7468.0
2020-09-08 11:00:00,159.97,161.19,159.97,161.19,5412.0,159.97,161.19,159.97,161.19,5412.0
2020-09-08 11:10:00,161.38,161.56,161.04,161.14,8515.0,161.38,161.56,161.04,161.14,8515.0
2020-09-08 11:20:00,161.0,161.08,160.62,160.69,10944.0,161.0,161.08,160.62,160.69,10944.0
2020-09-08 11:30:00,160.5,160.66,160.17,160.32,21415.0,160.5,160.66,160.17,160.32,21415.0
2020-09-08 11:40:00,160.36,160.66,159.78,160.07,21600.0,160.36,160.66,159.78,160.07,21600.0
2020-09-08 11:50:00,160.11,160.24,159.7,160.24,3279.0,160.11,160.24,159.7,160.24,3279.0
2020-09-08 12:00:00,160.02,160.24,159.84,160.08,5498.0,160.02,160.24,159.84,160.08,5498.0
2020-09-08 12:10:00,160.16,160.3,160.03,160.07,3200.0,160.16,160.3,160.03,160.07,3200.0
2020-09-08 12:20:00,160.05,160.05,159.22,159.22,13908.0,160.05,160.05,159.22,159.22,13908.0
2020-09-08 12:30:00,159.13,159.35,158.95,159.08,3461.0,159.13,159.35,158.95,159.08,3461.0
2020-09-08 12:40:00,159.0,159.2,158.9,159.1,4719.0,159.0,159.2,158.9,159.1,4719.0
2020-09-08 12:50:00,158.99,159.15,158.91,158.97,6059.0,158.99,159.15,158.91,158.97,6059.0
2020-09-08 13:00:00,159.06,159.11,158.72,158.72,7680.0,159.06,159.11,158.72,158.72,7680.0
2020-09-08 13:10:00,158.68,159.39,158.68,159.38,5839.0,158.68,159.39,158.68,159.38,5839.0
2020-09-08 13:20:00,159.35,159.57,159.33,159.56,4584.0,159.35,159.57,159.33,159.56,4584.0
2020-09-08 13:30:00,159.43,159.82,159.26,159.81,6882.0,159.43,159.82,159.26,159.81,6882.0
2020-09-08 13:40:00,159.75,160.43,159.75,160.43,6895.0,159.75,160.43,159.75,160.43,6895.0
2020-09-08 13:50:00,160.31,160.41,160.03,160.11,4405.0,160.31,160.41,160.03,160.11,4405.0
2020-09-08 14:00:00,159.95,160.11,159.33,159.39,23124.0,159.95,160.11,159.33,159.39,23124.0
2020-09-08 14:10:00,159.39,159.63,158.97,159.3,12687.0,159.39,159.63,158.97,159.3,12687.0
2020-09-08 14:20:00,159.31,159.5,159.23,159.3,7778.0,159.31,159.5,159.23,159.3,7778.0
2020-09-08 14:30:00,159.21,159.26,158.6,158.7,8528.0,159.21,159.26,158.6,158.7,8528.0
2020-09-08 14:40:00,158.66,158.8,158.25,158.47,7559.0,158.66,158.8,158.25,158.47,7559.0
2020-09-08 14:50:00,158.39,158.81,157.87,158.75,10561.0,158.39,158.81,157.87,158.75,10561.0
2020-09-08 15:00:00,158.6,158.79,157.95,158.45,7650.0,158.6,158.79,157.95,158.45,7650.0
2020-09-08 15:10:00,158.54,158.9,158.33,158.85,15037.0,158.54,158.9,158.33,158.85,15037.0
2020-09-08 15:20:00,158.85,159.18,158.78,159.17,17143.0,158.85,159.18,158.78,159.17,17143.0
2020-09-08 15:30:00,159.15,159.28,158.41,158.65,18980.0,159.15,159.28,158.41,158.65,18980.0
2020-09-08 15:40:00,158.66,158.87,158.43,158.7,34598.0,158.66,158.87,158.43,158.7,34598.0
2020-09-08 15:50:00,158.7,158.7,157.65,157.87,113385.0,158.7,158.7,157.65,157.87,113385.0
2020-09-09 09:30:00,160.74,160.74,159.43,160.11,54568.0,160.74,160.74,159.43,160.11,54568.0
2020-09-09 09:40:00,160.5,161.5,160.37,160.92,7375.0,160.5,161.5,160.37,160.92,7375.0
2020-09-09 09:50:00,161.1,162.07,160.76,162.06,11041.0,161.1,162.07,160.76,162.06,11041.0
2020-09-09 10:00:00,162.07,162.19,161.7,161.82,10301.0,162.07,162.19,161.7,161.82,10301.0
2020-09-09 10:10:00,161.94,162.56,161.77,162.18,9911.0,161.94,162.56,161.77,162.18,9911.0
2020-09-09 10:20:00,162.29,162.9,162.15,162.47,12902.0,162.29,162.9,162.15,162.47,12902.0
2020-09-09 10:30:00,162.5,162.64,162.18,162.18,11583.0,162.5,162.64,162.18,162.18,11583.0
2020-09-09 10:40:00,162.18,162.51,161.93,162.11,10231.0,162.18,162.51,161.93,162.11,10231.0
2020-09-09 10:50:00,162.12,162.21,161.81,162.01,6319.0,162.12,162.21,161.81,162.01,6319.0
2020-09-09 11:00:00,162.01,162.42,161.9,161.9,5512.0,162.01,162.42,161.9,161.9,5512.0
2020-09-09 11:10:00,161.79,161.89,161.61,161.7,5001.0,161.79,161.89,161.61,161.7,5001.0
2020-09-09 11:20:00,161.7,162.22,161.7,162.22,5459.0,161.7,162.22,161.7,162.22,5459.0
2020-09-09 11:30:00,162.21,162.46,162.07,162.42,3216.0,162.21,162.46,162.07,162.42,3216.0
2020-09-09 11:40:00,162.39,162.62,162.26,162.57,5047.0,162.39,162.62,162.26,162.57,5047.0
2020-09-09 11:50:00,162.5,162.52,162.15,162.36,3929.0,162.5,162.52,162.15,162.36,3929.0
2020-09-09 12:00:00,162.43,162.46,162.14,162.25,5167.0,162.43,162.46,162.14,162.25,5167.0
2020-09-09 12:10:00,162.37,162.54,162.34,162.34,5992.0,162.37,162.54,162.34,162.34,5992.0
2020-09-09 12:20:00,162.39,162.48,162.35,162.41,3321.0,162.39,162.48,162.35,162.41,3321.0
2020-09-09 12:30:00,162.47,162.59,162.42,162.59,6304.0,162.47,162.59,162.42,162.59,6304.0
2020-09-09 12:40:00,162.59,162.67,162.51,162.55,2711.0,162.59,162.67,162.51,162.55,2711.0
2020-09-09 12:50:00,162.52,162.77,162.51,162.76,4074.0,162.52,162.77,162.51,162.76,4074.0
2020-09-09 13:00:00,162.8,163.16,162.75,163.12,24315.0,162.8,163.16,162.75,163.12,24315.0
2020-09-09 13:10:00,163.13,163.18,162.99,163.01,3811.0,163.13,163.18,162.99,163.01,3811.0
2020-09-09 13:20:00,163.01,163.02,162.26,162.5,27474.0,163.01,163.02,162.26,162.5,27474.0
2020-09-09 13:30:00,162.51,162.75,162.35,162.7,8361.0,162.51,162.75,162.35,162.7,8361.0
2020-09-09 13:40:00,162.57,162.62,162.26,162.54,3941.0,162.57,162.62,162.26,162.54,3941.0
2020-09-09 13:50:00,162.53,162.64,162.42,162.47,4083.0,162.53,162.64,162.42,162.47,4083.0
2020-09-09 14:00:00,162.54,162.54,162.23,162.4,5492.0,162.54,162.54,162.23,162.4,5492.0
2020-09-09 14:10:00,162.46,162.63,162.42,162.56,6094.0,162.46,162.63,162.42,162.56,6094.0
2020-09-09 14:20:00,162.45,162.64,162.33,162.33,4154.0,162.45,162.64,162.33,162.33,4154.0
2020-09-09 14:30:00,162.39,162.68,162.34,162.43,9423.0,162.39,162.68,162.34,162.43,9423.0
2020-09-09 14:40:00,162.46,162.49,162.07,162.15,78134.0,162.46,162.49,162.07,162.15,78134.0
2020-09-09 14:50:00,162.13,162.42,162.08,162.28,10799.0,162.13,162.42,162.08,162.28,10799.0
2020-09-09 15:00:00,162.3,162.42,162.27,162.3,12633.0,162.3,162.42,162.27,162.3,12633.0
2020-09-09 15:10:00,162.3,162.35,162.21,162.32,14783.0,162.3,162.35,162.21,162.32,14783.0
2020-09-09 15:20:00,162.34,162.42,162.2,162.34,23277.0,162.34,162.42,162.2,162.34,23277.0
2020-09-09 15:30:00,162.3,162.46,162.02,162.02,19620.0,162.3,162.46,162.02,162.02,19620.0
2020-09-09 15:40:00,162.03,162.08,161.48,161.61,27754.0,162.03,162.08,161.48,161.61,27754.0
2020-09-09 15:50:00,161.52,161.97,161.11,161.21,94122.0,161.52,161.97,161.11,161.21,94122.0
2020-09-10 09:30:00,162.0,162.5,161.82,162.5,17256.0,162.0,162.5,161.82,162.5,17256.0
2020-09-10 09:40:00,162.63,163.42,162.63,162.79,14005.0,162.63,163.42,162.63,162.79,14005.0
2020-09-10 09:50:00,162.69,163.11,162.53,162.64,26122.0,162.69,163.11,162.53,162.64,26122.0
2020-09-10 10:00:00,162.75,163.02,162.56,163.02,61480.0,162.75,163.02,162.56,163.02,61480.0
2020-09-10 10:10:00,163.01,163.48,162.85,163.22,26693.0,163.01,163.48,162.85,163.22,26693.0
2020-09-10 10:20:00,163.25,163.53,162.94,163.14,28053.0,163.25,163.53,162.94,163.14,28053.0
2020-09-10 10:30:00,163.09,163.64,163.09,163.64,7300.0,163.09,163.64,163.09,163.64,7300.0
2020-09-10 10:40:00,163.56,163.74,162.81,162.9,21307.0,163.56,163.74,162.81,162.9,21307.0
2020-09-10 10:50:00,162.92,163.43,162.32,162.32,14934.0,162.92,163.43,162.32,162.32,14934.0
2020-09-10 11:00:00,162.33,162.94,162.05,162.93,47378.0,162.33,162.94,162.05,162.93,47378.0
2020-09-10 11:10:00,162.95,163.1,162.63,163.1,18645.0,162.95,163.1,162.63,163.1,18645.0
2020-09-10 11:20:00,163.09,163.24,162.9,163.01,10065.0,163.09,163.24,162.9,163.01,10065.0
2020-09-10 11:30:00,163.0,163.11,162.86,162.86,7645.0,163.0,163.11,162.86,162.86,7645.0
2020-09-10 11:40:00,162.84,162.94,162.54,162.94,4929.0,162.84,162.94,162.54,162.94,4929.0
2020-09-10 11:50:00,162.99,162.99,162.17,162.25,5783.0,162.99,162.99,162.17,162.25,5783.0
2020-09-10 12:00:00,162.36,162.51,161.95,162.1,3955.0,162.36,162.51,161.95,162.1,3955.0
2020-09-10 12:10:00,162.26,162.56,162.16,162.49,5769.0,162.26,162.56,162.16,162.49,5769.0
2020-09-10 12:20:00,162.47,162.48,161.97,162.32,4900.0,162.47,162.48,161.97,162.32,4900.0
2020-09-10 12:30:00,162.33,162.35,161.59,161.74,3611.0,162.33,162.35,161.59,161.74,3611.0
2020-09-10 12:40:00,161.7,161.83,161.45,161.55,4786.0,161.7,161.83,161.45,161.55,4786.0
2020-09-10 12:50:00,161.64,161.94,161.58,161.86,5456.0,161.64,161.94,161.58,161.86,5456.0
2020-09-10 13:00:00,161.87,162.41,161.78,162.35,5571.0,161.87,162.41,161.78,162.35,5571.0
2020-09-10 13:10:00,162.43,162.62,162.37,162.62,4577.0,162.43,162.62,162.37,162.62,4577.0
2020-09-10 13:20:00,162.69,162.75,162.28,162.29,4734.0,162.69,162.75,162.28,162.29,4734.0
2020-09-10 13:30:00,162.47,162.7,162.41,162.45,5478.0,162.47,162.7,162.41,162.45,5478.0
2020-09-10 13:40:00,162.44,162.45,162.2,162.24,4293.0,162.44,162.45,162.2,162.24,4293.0
2020-09-10 13:50:00,162.31,162.33,161.68,161.84,4415.0,162.31,162.33,161.68,161.84,4415.0
2020-09-10 14:00:00,161.84,162.14,161.83,162.01,4040.0,161.84,162.14,161.83,162.01,4040.0
2020-09-10 14:10:00,162.02,162.02,161.22,161.22,4450.0,162.02,162.02,161.22,161.22,4450.0
2020-09-10 14:20:00,161.35,161.41,160.79,160.87,26933.0,161.35,161.41,160.79,160.87,26933.0
2020-09-10 14:30:00,160.92,161.34,160.79,161.27,8232.0,160.92,161.34,160.79,161.27,8232.0
2020-09-10 14:40:00,161.27,161.27,160.78,161.12,5489.0,161.27,161.27,160.78,161.12,5489.0
2020-09-10 14:50:00,161.2,161.34,160.65,161.31,5991.0,161.2,161.34,160.65,161.31,5991.0
2020-09-10 15:00:00,161.3,161.43,160.5,160.5,4790.0,161.3,161.43,160.5,160.5,4790.0
2020-09-10 15:10:00,160.52,160.61,159.91,159.97,8314.0,160.52,160.61,159.91,159.97,8314.0
2020-09-10 15:20:00,160.01,160.22,159.55,160.1,8661.0,160.01,160.22,159.55,160.1,8661.0
2020-09-10 15:30:00,160.12,160.39,159.91,160.34,8336.0,160.12,160.39,159.91,160.34,8336.0
2020-09-10 15:40:00,160.3,160.8,159.51,159.83,23738.0,160.3,160.8,159.51,159.83,23738.0
2020-09-10 15:50:00,159.68,160.28,159.5,159.58,78780.0,159.68,160.28,159.5,159.58,78780.0
2020-09-11 09:30:00,160.96,161.63,160.33,161.22,11658.0,160.96,161.63,160.33,161.22,11658.0
2020-09-11 09:40:00,161.04,161.15,160.47,160.9,4307.0,161.04,161.15,160.47,160.9,4307.0
2020-09-11 09:50:00,160.97,161.43,160.29,160.3,2925.0,160.97,161.43,160.29,160.3,2925.0
2020-09-11 10:00:00,160.31,160.88,159.97,160.43,4880.0,160.31,160.88,159.97,160.43,4880.0
2020-09-11 10:10:00,160.19,160.45,160.05,160.31,3592.0,160.19,160.45,160.05,160.31,3592.0
2020-09-11 10:20:00,160.4,160.57,160.2,160.21,3170.0,160.4,160.57,160.2,160.21,3170.0
2020-09-11 10:30:00,160.38,160.4,159.9,159.96,5166.0,160.38,160.4,159.9,159.96,5166.0
2020-09-11 10:40:00,160.0,160.14,159.79,160.12,4885.0,160.0,160.14,159.79,160.12,4885.0
2020-09-11 10:50:00,160.13,160.25,159.77,160.02,4802.0,160.13,160.25,159.77,160.02,4802.0
2020-09-11 11:00:00,160.02,160.75,160.02,160.7,8680.0,160.02,160.75,160.02,160.7,8680.0
2020-09-11 11:10:00,160.68,160.75,160.39,160.66,5746.0,160.68,160.75,160.39,160.66,5746.0
2020-09-11 11:20:00,160.62,160.62,159.99,160.25,5078.0,160.62,160.62,159.99,160.25,5078.0
2020-09-11 11:30:00,160.09,160.09,159.74,159.94,3317.0,160.09,160.09,159.74,159.94,3317.0
2020-09-11 11:40:00,159.98,160.39,159.98,160.34,2423.0,159.98,160.39,159.98,160.34,2423.0
2020-09-11 11:50:00,160.38,160.38,160.01,160.14,3603.0,160.38,160.38,160.01,160.14,3603.0
2020-09-11 12:00:00,160.2,160.6,160.11,160.58,2332.0,160.2,160.6,160.11,160.58,2332.0
2020-09-11 12:10:00,160.51,160.56,160.19,160.31,4836.0,160.51,160.56,160.19,160.31,4836.0
2020-09-11 12:20:00,160.42,160.59,160.35,160.5,2415.0,160.42,160.59,160.35,160.5,2415.0
2020-09-11 12:30:00,160.36,160.36,159.86,159.99,3875.0,160.36,160.36,159.86,159.99,3875.0
2020-09-11 12:40:00,159.89,159.94,159.63,159.77,3338.0,159.89,159.94,159.63,159.77,3338.0
2020-09-11 12:50:00,159.7,159.9,159.26,159.26,3600.0,159.7,159.9,159.26,159.26,3600.0
2020-09-11 13:00:00,159.31,159.4,158.95,158.97,4679.0,159.31,159.4,158.95,158.97,4679.0
2020-09-11 13:10:00,158.99,159.17,158.45,158.87,6880.0,158.99,159.17,158.45,158.87,6880.0
2020-09-11 13:20:00,158.94,158.94,158.46,158.49,2300.0,158.94,158.94,158.46,158.49,2300.0
2020-09-11 13:30:00,158.56,158.73,158.14,158.69,4797.0,158.56,158.73,158.14,158.69,4797.0
2020-09-11 13:40:00,158.68,159.04,158.68,158.93,2809.0,158.68,159.04,158.68,158.93,2809.0
2020-09-11 13:50:00,158.91,159.01,158.37,158.43,4012.0,158.91,159.01,158.37,158.43,4012.0
2020-09-11 14:00:00,158.37,159.07,158.23,159.03,3833.0,158.37,159.07,158.23,159.03,3833.0
2020-09-11 14:10:00,159.06,159.26,159.02,159.21,2806.0,159.06,159.26,159.02,159.21,2806.0
2020-09-11 14:20:00,159.18,159.18,158.93,159.02,9984.0,159.18,159.18,158.93,159.02,9984.0
2020-09-11 14:30:00,158.96,159.51,158.94,159.5,2544.0,158.96,159.51,158.94,159.5,2544.0
2020-09-11 14:40:00,159.63,159.65,159.38,159.59,2633.0,159.63,159.65,159.38,159.59,2633.0
2020-09-11 14:50:00,159.57,159.94,159.53,159.67,5063.0,159.57,159.94,159.53,159.67,5063.0
2020-09-11 15:00:00,159.72,159.8,159.31,159.31,7236.0,159.72,159.8,159.31,159.31,7236.0
2020-09-11 15:10:00,159.3,159.99,159.16,159.99,5234.0,159.3,159.99,159.16,159.99,5234.0
2020-09-11 15:20:00,159.9,160.08,159.77,159.94,17365.0,159.9,160.08,159.77,159.94,17365.0
2020-09-11 15:30:00,160.0,160.13,159.72,159.84,9394.0,160.0,160.13,159.72,159.84,9394.0
2020-09-11 15:40:00,159.91,160.08,159.66,159.95,20927.0,159.91,160.08,159.66,159.95,20927.0
2020-09-11 15:50:00,159.89,159.99,159.41,159.59,75880.0,159.89,159.99,159.41,159.59,75880.0
2020-09-14 09:30:00,161.39,161.84,160.68,161.7,17709.0,161.39,161.84,160.68,161.7,17709.0
2020-09-14 09:40:00,161.74,161.88,161.47,161.71,5350.0,161.74,161.88,161.47,161.71,5350.0
2020-09-14 09:50:00,161.6,161.6,160.72,161.12,4298.0,161.6,161.6,160.72,161.12,4298.0
2020-09-14 10:00:00,161.14,162.04,160.97,161.98,10665.0,161.14,162.04,160.97,161.98,10665.0
2020-09-14 10:10:00,162.03,162.57,161.78,162.56,16378.0,162.03,162.57,161.78,162.56,16378.0
2020-09-14 10:20:00,162.58,162.93,162.52,162.76,7524.0,162.58,162.93,162.52,162.76,7524.0
2020-09-14 10:30:00,162.44,162.55,162.14,162.17,4350.0,162.44,162.55,162.14,162.17,4350.0
2020-09-14 10:40:00,162.19,162.55,162.19,162.34,2800.0,162.19,162.55,162.19,162.34,2800.0
2020-09-14 10:50:00,162.34,162.5,162.07,162.33,3685.0,162.34,162.5,162.07,162.33,3685.0
2020-09-14 11:00:00,162.39,162.56,162.21,162.55,11270.0,162.39,162.56,162.21,162.55,11270.0
2020-09-14 11:10:00,162.42,162.85,162.24,162.5,9427.0,162.42,162.85,162.24,162.5,9427.0
2020-09-14 11:20:00,162.5,162.92,162.5,162.71,4250.0,162.5,162.92,162.5,162.71,4250.0
2020-09-14 11:30:00,162.73,163.11,162.65,162.69,2821.0,162.73,163.11,162.65,162.69,2821.0
2020-09-14 11:40:00,162.67,162.96,162.46,162.79,7833.0,162.67,162.96,162.46,162.79,7833.0
2020-09-14 11:50:00,162.66,162.71,162.46,162.56,6438.0,162.66,162.71,162.46,162.56,6438.0
2020-09-14 12:00:00,162.56,162.95,162.56,162.75,9885.0,162.56,162.95,162.56,162.75,9885.0
2020-09-14 12:10:00,162.77,162.85,162.46,162.75,5106.0,162.77,162.85,162.46,162.75,5106.0
2020-09-14 12:20:00,162.65,162.87,162.62,162.77,7011.0,162.65,162.87,162.62,162.77,7011.0
2020-09-14 12:30:00,162.84,162.84,162.67,162.67,3199.0,162.84,162.84,162.67,162.67,3199.0
2020-09-14 12:40:00,162.78,162.95,162.78,162.89,2028.0,162.78,162.95,162.78,162.89,2028.0
2020-09-14 12:50:00,162.83,162.92,162.72,162.8,5047.0,162.83,162.92,162.72,162.8,5047.0
2020-09-14 13:00:00,162.86,163.0,162.57,162.63,3601.0,162.86,163.0,162.57,162.63,3601.0
2020-09-14 13:10:00,162.57,162.74,162.28,162.28,3950.0,162.57,162.74,162.28,162.28,3950.0
2020-09-14 13:20:00,162.35,162.46,162.12,162.46,6932.0,162.35,162.46,162.12,162.46,6932.0
2020-09-14 13:30:00,162.49,162.58,162.14,162.39,5180.0,162.49,162.58,162.14,162.39,5180.0
2020-09-14 13:40:00,162.43,162.69,162.33,162.63,3903.0,162.43,162.69,162.33,162.63,3903.0
2020-09-14 13:50:00,162.62,162.65,162.49,162.53,4846.0,162.62,162.65,162.49,162.53,4846.0
2020-09-14 14:00:00,162.51,162.57,162.33,162.42,10619.0,162.51,162.57,162.33,162.42,10619.0
2020-09-14 14:10:00,162.46,162.46,162.3,162.35,4095.0,162.46,162.46,162.3,162.35,4095.0
2020-09-14 14:20:00,162.31,162.45,162.15,162.18,7568.0,162.31,162.45,162.15,162.18,7568.0
2020-09-14 14:30:00,162.18,162.3,161.92,162.18,9391.0,162.18,162.3,161.92,162.18,9391.0
2020-09-14 14:40:00,162.19,162.32,161.95,161.98,5314.0,162.19,162.32,161.95,161.98,5314.0
2020-09-14 14:50:00,162.07,162.26,161.49,161.8,6518.0,162.07,162.26,161.49,161.8,6518.0
2020-09-14 15:00:00,161.74,161.86,161.21,161.41,38228.0,161.74,161.86,161.21,161.41,38228.0
2020-09-14 15:10:00,161.35,161.43,161.08,161.21,27479.0,161.35,161.43,161.08,161.21,27479.0
2020-09-14 15:20:00,161.21,161.31,160.91,161.26,17949.0,161.21,161.31,160.91,161.26,17949.0
2020-09-14 15:30:00,161.25,161.75,161.25,161.63,18089.0,161.25,161.75,161.25,161.63,18089.0
2020-09-14 15:40:00,161.63,162.03,161.56,162.03,42262.0,161.63,162.03,161.56,162.03,42262.0
2020-09-14 15:50:00,162.02,162.13,161.5,161.65,68447.0,162.02,162.13,161.5,161.65,68447.0
2020-09-15 09:30:00,162.73,164.91,162.73,164.73,25767.0,162.73,164.91,162.73,164.73,25767.0
2020-09-15 09:40:00,164.7,164.7,163.84,164.15,16322.0,164.7,164.7,163.84,164.15,16322.0
2020-09-15 09:50:00,164.17,164.87,164.05,164.61,27740.0,164.17,164.87,164.05,164.61,27740.0
2020-09-15 10:00:00,164.59,164.59,163.76,164.13,32275.0,164.59,164.59,163.76,164.13,32275.0
2020-09-15 10:10:00,164.24,164.32,163.77,163.78,19605.0,164.24,164.32,163.77,163.78,19605.0
2020-09-15 10:20:00,163.79,164.12,163.48,163.93,13993.0,163.79,164.12,163.48,163.93,13993.0
2020-09-15 10:30:00,163.97,164.29,163.85,164.0,23487.0,163.97,164.29,163.85,164.0,23487.0
2020-09-15 10:40:00,163.94,164.39,163.9,164.39,38278.0,163.94,164.39,163.9,164.39,38278.0
2020-09-15 10:50:00,164.36,164.88,164.08,164.68,29560.0,164.36,164.88,164.08,164.68,29560.0
2020-09-15 11:00:00,164.6,164.93,164.52,164.52,8533.0,164.6,164.93,164.52,164.52,8533.0
2020-09-15 11:10:00,164.59,164.64,164.09,164.35,12507.0,164.59,164.64,164.09,164.35,12507.0
2020-09-15 11:20:00,164.34,164.61,164.02,164.61,16507.0,164.34,164.61,164.02,164.61,16507.0
2020-09-15 11:30:00,164.64,164.85,164.63,164.66,9887.0,164.64,164.85,164.63,164.66,9887.0
2020-09-15 11:40:00,164.61,164.71,164.41,164.65,14158.0,164.61,164.71,164.41,164.65,14158.0
2020-09-15 11:50:00,164.65,164.65,164.38,164.55,7787.0,164.65,164.65,164.38,164.55,7787.0
2020-09-15 12:00:00,164.54,164.73,164.45,164.5,6459.0,164.54,164.73,164.45,164.5,6459.0
2020-09-15 12:10:00,164.55,165.0,164.5,165.0,25621.0,164.55,165.0,164.5,165.0,25621.0
2020-09-15 12:20:00,165.01,165.01,164.81,164.96,5637.0,165.01,165.01,164.81,164.96,5637.0
2020-09-15 12:30:00,164.96,165.16,164.95,165.08,4654.0,164.96,165.16,164.95,165.08,4654.0
2020-09-15 12:40:00,165.13,165.17,165.0,165.1,22649.0,165.13,165.17,165.0,165.1,22649.0
2020-09-15 12:50:00,165.13,165.57,165.07,165.42,19658.0,165.13,165.57,165.07,165.42,19658.0
2020-09-15 13:00:00,165.45,165.57,165.31,165.57,10143.0,165.45,165.57,165.31,165.57,10143.0
2020-09-15 13:10:00,165.53,165.67,165.46,165.62,17177.0,165.53,165.67,165.46,165.62,17177.0
2020-09-15 13:20:00,165.64,165.75,165.44,165.6,6884.0,165.64,165.75,165.44,165.6,6884.0
2020-09-15 13:30:00,165.6,165.62,165.41,165.53,5338.0,165.6,165.62,165.41,165.53,5338.0
2020-09-15 13:40:00,165.47,165.57,165.41,165.41,6691.0,165.47,165.57,165.41,165.41,6691.0
2020-09-15 13:50:00,165.35,165.67,165.33,165.34,7163.0,165.35,165.67,165.33,165.34,7163.0
2020-09-15 14:00:00,165.38,165.47,164.97,165.06,8230.0,165.38,165.47,164.97,165.06,8230.0
2020-09-15 14:10:00,165.03,165.1,164.94,165.09,6333.0,165.03,165.1,164.94,165.09,6333.0
2020-09-15 14:20:00,165.07,165.31,164.91,165.31,13237.0,165.07,165.31,164.91,165.31,13237.0
2020-09-15 14:30:00,165.32,165.38,165.15,165.27,23052.0,165.32,165.38,165.15,165.27,23052.0
2020-09-15 14:40:00,165.3,165.47,165.3,165.41,9271.0,165.3,165.47,165.3,165.41,9271.0
2020-09-15 14:50:00,165.44,165.6,165.28,165.5,13017.0,165.44,165.6,165.28,165.5,13017.0
2020-09-15 15:00:00,165.5,165.63,165.26,165.28,18539.0,165.5,165.63,165.26,165.28,18539.0
2020-09-15 15:10:00,165.26,165.41,165.02,165.09,27627.0,165.26,165.41,165.02,165.09,27627.0
2020-09-15 15:20:00,165.09,165.14,164.75,165.02,19585.0,165.09,165.14,164.75,165.02,19585.0
2020-09-15 15:30:00,164.99,164.99,164.67,164.9,50401.0,164.99,164.99,164.67,164.9,50401.0
2020-09-15 15:40:00,164.83,165.0,164.7,164.86,38978.0,164.83,165.0,164.7,164.86,38978.0
2020-09-15 15:50:00,164.82,165.06,164.7,164.71,151259.0,164.82,165.06,164.7,164.71,151259.0
2020-09-16 09:30:00,165.6,165.91,164.58,164.9,15748.0,165.6,165.91,164.58,164.9,15748.0
2020-09-16 09:40:00,164.79,165.0,164.67,164.79,10262.0,164.79,165.0,164.67,164.79,10262.0
2020-09-16 09:50:00,164.88,165.31,164.54,164.72,28349.0,164.88,165.31,164.54,164.72,28349.0
2020-09-16 10:00:00,164.61,165.23,164.42,165.09,22403.0,164.61,165.23,164.42,165.09,22403.0
2020-09-16 10:10:00,165.06,165.33,164.97,165.28,3575.0,165.06,165.33,164.97,165.28,3575.0
2020-09-16 10:20:00,165.25,165.34,164.55,164.79,17708.0,165.25,165.34,164.55,164.79,17708.0
2020-09-16 10:30:00,164.73,164.98,164.44,164.71,39780.0,164.73,164.98,164.44,164.71,39780.0
2020-09-16 10:40:00,164.65,164.8,164.55,164.71,9116.0,164.65,164.8,164.55,164.71,9116.0
2020-09-16 10:50:00,164.78,164.92,164.66,164.77,26770.0,164.78,164.92,164.66,164.77,26770.0
2020-09-16 11:00:00,164.72,165.3,164.68,165.18,12418.0,164.72,165.3,164.68,165.18,12418.0
2020-09-16 11:10:00,165.05,165.06,164.75,164.8,9741.0,165.05,165.06,164.75,164.8,9741.0
2020-09-16 11:20:00,164.8,164.97,164.75,164.88,9063.0,164.8,164.97,164.75,164.88,9063.0
2020-09-16 11:30:00,164.79,164.89,164.75,164.77,10383.0,164.79,164.89,164.75,164.77,10383.0
2020-09-16 11:40:00,164.78,164.9,164.77,164.78,36378.0,164.78,164.9,164.77,164.78,36378.0
2020-09-16 11:50:00,164.8,164.96,164.77,164.9,7840.0,164.8,164.96,164.77,164.9,7840.0
2020-09-16 12:00:00,164.86,165.13,164.85,164.86,5142.0,164.86,165.13,164.85,164.86,5142.0
2020-09-16 12:10:00,164.91,165.0,164.77,165.0,11006.0,164.91,165.0,164.77,165.0,11006.0
2020-09-16 12:20:00,164.97,164.97,164.77,164.93,26450.0,164.97,164.97,164.77,164.93,26450.0
2020-09-16 12:30:00,164.93,165.11,164.82,165.11,10501.0,164.93,165.11,164.82,165.11,10501.0
2020-09-16 12:40:00,165.13,165.14,164.71,164.72,10345.0,165.13,165.14,164.71,164.72,10345.0
2020-09-16 12:50:00,164.76,165.08,164.75,164.85,11252.0,164.76,165.08,164.75,164.85,11252.0
2020-09-16 13:00:00,164.87,165.01,164.76,164.85,4811.0,164.87,165.01,164.76,164.85,4811.0
2020-09-16 13:10:00,164.77,164.99,164.7,164.96,23065.0,164.77,164.99,164.7,164.96,23065.0
2020-09-16 13:20:00,164.93,164.95,164.76,164.83,14549.0,164.93,164.95,164.76,164.83,14549.0
2020-09-16 13:30:00,164.81,164.87,164.74,164.84,25820.0,164.81,164.87,164.74,164.84,25820.0
2020-09-16 13:40:00,164.84,165.01,164.69,164.69,13030.0,164.84,165.01,164.69,164.69,13030.0
2020-09-16 13:50:00,164.57,164.57,163.65,163.85,21832.0,164.57,164.57,163.65,163.85,21832.0
2020-09-16 14:00:00,163.88,164.27,163.58,163.7,13083.0,163.88,164.27,163.58,163.7,13083.0
2020-09-16 14:10:00,163.7,164.34,163.62,164.04,26970.0,163.7,164.34,163.62,164.04,26970.0
2020-09-16 14:20:00,164.07,164.34,163.96,163.99,14505.0,164.07,164.34,163.96,163.99,14505.0
2020-09-16 14:30:00,163.99,164.36,163.91,164.33,15112.0,163.99,164.36,163.91,164.33,15112.0
2020-09-16 14:40:00,164.33,164.4,163.66,163.85,12883.0,164.33,164.4,163.66,163.85,12883.0
2020-09-16 14:50:00,163.81,163.81,163.01,163.06,21645.0,163.81,163.81,163.01,163.06,21645.0
2020-09-16 15:00:00,163.08,163.27,162.71,162.71,19238.0,163.08,163.27,162.71,162.71,19238.0
2020-09-16 15:10:00,162.76,162.82,162.21,162.71,21637.0,162.76,162.82,162.21,162.71,21637.0
2020-09-16 15:20:00,162.63,162.79,162.35,162.67,11826.0,162.63,162.79,162.35,162.67,11826.0
2020-09-16 15:30:00,162.62,162.73,162.0,162.23,20220.0,162.62,162.73,162.0,162.23,20220.0
2020-09-16 15:40:00,162.11,162.83,162.02,162.52,32285.0,162.11,162.83,162.02,162.52,32285.0
2020-09-16 15:50:00,162.55,162.78,162.01,162.02,95987.0,162.55,162.78,162.01,162.02,95987.0
2020-09-17 09:30:00,160.79,161.31,159.46,159.46,17906.0,160.79,161.31,159.46,159.46,17906.0
2020-09-17 09:40:00,159.29,159.48,158.94,159.04,5669.0,159.29,159.48,158.94,159.04,5669.0
2020-09-17 09:50:00,158.91,159.81,158.85,159.51,6606.0,158.91,159.81,158.85,159.51,6606.0
2020-09-17 10:00:00,159.51,160.24,159.29,160.07,11825.0,159.51,160.24,159.29,160.07,11825.0
2020-09-17 10:10:00,160.17,160.73,159.99,160.59,13249.0,160.17,160.73,159.99,160.59,13249.0
2020-09-17 10:20:00,160.51,160.94,160.04,160.4,8800.0,160.51,160.94,160.04,160.4,8800.0
2020-09-17 10:30:00,160.37,160.79,160.31,160.71,6199.0,160.37,160.79,160.31,160.71,6199.0
2020-09-17 10:40:00,160.75,161.08,160.54,160.82,7129.0,160.75,161.08,160.54,160.82,7129.0
2020-09-17 10:50:00,160.87,161.1,160.73,160.73,6516.0,160.87,161.1,160.73,160.73,6516.0
2020-09-17 11:00:00,160.78,161.29,160.78,161.1,6669.0,160.78,161.29,160.78,161.1,6669.0
2020-09-17 11:10:00,161.2,161.22,160.97,161.06,8809.0,161.2,161.22,160.97,161.06,8809.0
2020-09-17 11:20:00,161.15,161.21,160.98,161.0,10762.0,161.15,161.21,160.98,161.0,10762.0
2020-09-17 11:30:00,161.06,161.07,160.7,160.76,8267.0,161.06,161.07,160.7,160.76,8267.0
2020-09-17 11:40:00,160.76,160.76,160.38,160.42,4870.0,160.76,160.76,160.38,160.42,4870.0
2020-09-17 11:50:00,160.41,160.42,159.73,159.73,6016.0,160.41,160.42,159.73,159.73,6016.0
2020-09-17 12:00:00,159.72,159.87,159.55,159.7,3571.0,159.72,159.87,159.55,159.7,3571.0
2020-09-17 12:10:00,159.65,159.65,158.6,158.93,13128.0,159.65,159.65,158.6,158.93,13128.0
2020-09-17 12:20:00,158.86,159.07,158.63,158.83,7060.0,158.86,159.07,158.63,158.83,7060.0
2020-09-17 12:30:00,158.92,159.02,158.72,158.81,9070.0,158.92,159.02,158.72,158.81,9070.0
2020-09-17 12:40:00,158.79,158.88,158.59,158.82,6758.0,158.79,158.88,158.59,158.82,6758.0
2020-09-17 12:50:00,158.81,159.09,158.75,159.09,13001.0,158.81,159.09,158.75,159.09,13001.0
2020-09-17 13:00:00,159.01,159.46,158.99,159.4,4954.0,159.01,159.46,158.99,159.4,4954.0
2020-09-17 13:10:00,159.37,159.39,158.97,158.99,3293.0,159.37,159.39,158.97,158.99,3293.0
2020-09-17 13:20:00,158.98,159.31,158.96,159.23,4554.0,158.98,159.31,158.96,159.23,4554.0
2020-09-17 13:30:00,159.3,159.68,159.27,159.45,5380.0,159.3,159.68,159.27,159.45,5380.0
2020-09-17 13:40:00,159.43,159.69,159.32,159.68,7907.0,159.43,159.69,159.32,159.68,7907.0
2020-09-17 13:50:00,159.86,160.0,159.74,159.98,7834.0,159.86,160.0,159.74,159.98,7834.0
2020-09-17 14:00:00,159.96,160.19,159.9,160.05,7502.0,159.96,160.19,159.9,160.05,7502.0
2020-09-17 14:10:00,160.04,160.44,160.04,160.1,7735.0,160.04,160.44,160.04,160.1,7735.0
2020-09-17 14:20:00,160.15,160.21,159.65,159.79,8971.0,160.15,160.21,159.65,159.79,8971.0
2020-09-17 14:30:00,159.73,159.85,159.62,159.62,10628.0,159.73,159.85,159.62,159.62,10628.0
2020-09-17 14:40:00,159.66,160.16,159.64,160.01,9222.0,159.66,160.16,159.64,160.01,9222.0
2020-09-17 14:50:00,160.01,160.35,159.85,160.13,9580.0,160.01,160.35,159.85,160.13,9580.0
2020-09-17 15:00:00,160.13,160.18,159.59,159.89,13373.0,160.13,160.18,159.59,159.89,13373.0
2020-09-17 15:10:00,159.95,160.42,159.92,159.94,17994.0,159.95,160.42,159.92,159.94,17994.0
2020-09-17 15:20:00,159.97,160.17,159.63,159.87,14613.0,159.97,160.17,159.63,159.87,14613.0
2020-09-17 15:30:00,159.77,160.41,159.77,160.22,24850.0,159.77,160.41,159.77,160.22,24850.0
2020-09-17 15:40:00,160.27,160.47,159.88,160.07,51513.0,160.27,160.47,159.88,160.07,51513.0
2020-09-17 15:50:00,160.0,160.62,160.0,160.62,94719.0,160.0,160.62,160.0,160.62,94719.0
2020-09-18 09:30:00,160.38,160.88,159.71,160.37,121248.0,160.38,160.88,159.71,160.37,121248.0
2020-09-18 09:40:00,160.42,160.7,159.19,159.31,7318.0,160.42,160.7,159.19,159.31,7318.0
2020-09-18 09:50:00,159.36,159.41,158.87,159.4,10128.0,159.36,159.41,158.87,159.4,10128.0
2020-09-18 10:00:00,159.71,160.44,159.39,160.11,15862.0,159.71,160.44,159.39,160.11,15862.0
2020-09-18 10:10:00,160.03,160.5,159.82,160.19,11362.0,160.03,160.5,159.82,160.19,11362.0
2020-09-18 10:20:00,160.13,160.58,160.11,160.39,8106.0,160.13,160.58,160.11,160.39,8106.0
2020-09-18 10:30:00,160.34,160.5,159.98,160.01,10679.0,160.34,160.5,159.98,160.01,10679.0
2020-09-18 10:40:00,160.12,160.52,159.86,160.0,7588.0,160.12,160.52,159.86,160.0,7588.0
2020-09-18 10:50:00,160.13,160.19,159.77,159.97,5694.0,160.13,160.19,159.77,159.97,5694.0
2020-09-18 11:00:00,159.95,160.14,159.81,159.93,6261.0,159.95,160.14,159.81,159.93,6261.0
2020-09-18 11:10:00,159.9,159.95,159.34,159.34,6430.0,159.9,159.95,159.34,159.34,6430.0
2020-09-18 11:20:00,159.35,159.62,159.28,159.44,5944.0,159.35,159.62,159.28,159.44,5944.0
2020-09-18 11:30:00,159.42,159.53,158.85,159.19,6670.0,159.42,159.53,158.85,159.19,6670.0
2020-09-18 11:40:00,159.29,159.29,158.87,159.29,9344.0,159.29,159.29,158.87,159.29,9344.0
2020-09-18 11:50:00,159.23,159.36,158.99,159.07,8604.0,159.23,159.36,158.99,159.07,8604.0
2020-09-18 12:00:00,159.02,159.27,158.71,159.11,9287.0,159.02,159.27,158.71,159.11,9287.0
2020-09-18 12:10:00,159.18,159.24,158.69,158.81,7862.0,159.18,159.24,158.69,158.81,7862.0
2020-09-18 12:20:00,158.89,159.05,158.61,158.98,7519.0,158.89,159.05,158.61,158.98,7519.0
2020-09-18 12:30:00,158.93,158.97,158.6,158.68,6023.0,158.93,158.97,158.6,158.68,6023.0
2020-09-18 12:40:00,158.68,158.68,158.21,158.21,10918.0,158.68,158.68,158.21,158.21,10918.0
2020-09-18 12:50:00,158.19,158.39,157.96,158.06,13131.0,158.19,158.39,157.96,158.06,13131.0
2020-09-18 13:00:00,158.0,158.29,157.94,158.05,11814.0,158.0,158.29,157.94,158.05,11814.0
2020-09-18 13:10:00,158.09,158.18,157.72,157.87,13266.0,158.09,158.18,157.72,157.87,13266.0
2020-09-18 13:20:00,157.87,157.91,157.2,157.2,10017.0,157.87,157.91,157.2,157.2,10017.0
2020-09-18 13:30:00,157.1,157.37,156.78,157.2,25438.0,157.1,157.37,156.78,157.2,25438.0
2020-09-18 13:40:00,157.21,157.28,157.06,157.06,11283.0,157.21,157.28,157.06,157.06,11283.0
2020-09-18 13:50:00,157.1,157.24,156.87,157.02,10830.0,157.1,157.24,156.87,157.02,10830.0
2020-09-18 14:00:00,157.02,157.27,156.71,157.06,15833.0,157.02,157.27,156.71,157.06,15833.0
2020-09-18 14:10:00,157.07,157.31,156.94,156.94,7999.0,157.07,157.31,156.94,156.94,7999.0
2020-09-18 14:20:00,157.07,157.4,157.04,157.18,11395.0,157.07,157.4,157.04,157.18,11395.0
2020-09-18 14:30:00,157.19,157.44,157.09,157.13,9757.0,157.19,157.44,157.09,157.13,9757.0
2020-09-18 14:40:00,157.17,157.44,157.01,157.22,10885.0,157.17,157.44,157.01,157.22,10885.0
2020-09-18 14:50:00,157.26,157.43,157.03,157.4,11021.0,157.26,157.43,157.03,157.4,11021.0
2020-09-18 15:00:00,157.43,157.89,157.39,157.74,14313.0,157.43,157.89,157.39,157.74,14313.0
2020-09-18 15:10:00,157.73,157.81,157.47,157.55,19887.0,157.73,157.81,157.47,157.55,19887.0
2020-09-18 15:20:00,157.5,157.72,157.22,157.55,25925.0,157.5,157.72,157.22,157.55,25925.0
2020-09-18 15:30:00,157.62,157.7,157.25,157.64,28835.0,157.62,157.7,157.25,157.64,28835.0
2020-09-18 15:40:00,157.64,157.64,156.72,157.03,82086.0,157.64,157.64,156.72,157.03,82086.0
2020-09-18 15:50:00,156.92,157.45,156.74,156.97,145836.0,156.92,157.45,156.74,156.97,145836.0
2020-09-21 09:30:00,154.62,154.92,152.69,153.11,29155.0,154.62,154.92,152.69,153.11,29155.0
2020-09-21 09:40:00,152.93,153.08,152.13,152.19,10664.0,152.93,153.08,152.13,152.19,10664.0
2020-09-21 09:50:00,152.19,153.09,151.69,152.9,8571.0,152.19,153.09,151.69,152.9,8571.0
2020-09-21 10:00:00,152.78,152.86,151.13,151.56,8575.0,152.78,152.86,151.13,151.56,8575.0
2020-09-21 10:10:00,151.53,151.84,150.79,150.89,14158.0,151.53,151.84,150.79,150.89,14158.0
2020-09-21 10:20:00,150.87,151.61,150.76,151.13,12963.0,150.87,151.61,150.76,151.13,12963.0
2020-09-21 10:30:00,151.05,151.15,150.83,150.83,11630.0,151.05,151.15,150.83,150.83,11630.0
2020-09-21 10:40:00,150.77,151.45,150.61,151.43,16864.0,150.77,151.45,150.61,151.43,16864.0
2020-09-21 10:50:00,151.52,151.75,150.99,151.62,10812.0,151.52,151.75,150.99,151.62,10812.0
2020-09-21 11:00:00,151.51,151.8,151.48,151.59,12410.0,151.51,151.8,151.48,151.59,12410.0
2020-09-21 11:10:00,151.6,151.6,151.17,151.35,9788.0,151.6,151.6,151.17,151.35,9788.0
2020-09-21 11:20:00,151.35,151.88,151.2,151.78,7119.0,151.35,151.88,151.2,151.78,7119.0
2020-09-21 11:30:00,151.84,152.26,151.52,152.1,13879.0,151.84,152.26,151.52,152.1,13879.0
2020-09-21 11:40:00,151.98,153.17,151.92,153.17,6914.0,151.98,153.17,151.92,153.17,6914.0
2020-09-21 11:50:00,153.11,153.6,153.11,153.52,6394.0,153.11,153.6,153.11,153.52,6394.0
2020-09-21 12:00:00,153.43,153.7,153.21,153.21,9247.0,153.43,153.7,153.21,153.21,9247.0
2020-09-21 12:10:00,153.19,153.24,152.89,153.07,6930.0,153.19,153.24,152.89,153.07,6930.0
2020-09-21 12:20:00,153.06,153.5,152.92,153.31,6886.0,153.06,153.5,152.92,153.31,6886.0
2020-09-21 12:30:00,153.29,153.34,152.94,153.3,8262.0,153.29,153.34,152.94,153.3,8262.0
2020-09-21 12:40:00,153.22,153.42,152.87,153.03,5158.0,153.22,153.42,152.87,153.03,5158.0
2020-09-21 12:50:00,153.06,153.06,152.58,152.79,7826.0,153.06,153.06,152.58,152.79,7826.0
2020-09-21 13:00:00,152.81,152.89,152.6,152.86,4183.0,152.81,152.89,152.6,152.86,4183.0
2020-09-21 13:10:00,152.82,153.29,152.79,153.06,9661.0,152.82,153.29,152.79,153.06,9661.0
2020-09-21 13:20:00,153.08,153.48,153.07,153.47,6281.0,153.08,153.48,153.07,153.47,6281.0
2020-09-21 13:30:00,153.43,153.74,153.37,153.69,9851.0,153.43,153.74,153.37,153.69,9851.0
2020-09-21 13:40:00,153.7,153.7,153.25,153.25,6208.0,153.7,153.7,153.25,153.25,6208.0
2020-09-21 13:50:00,153.27,153.34,152.99,153.2,5860.0,153.27,153.34,152.99,153.2,5860.0
2020-09-21 14:00:00,153.13,153.29,152.86,153.0,7727.0,153.13,153.29,152.86,153.0,7727.0
2020-09-21 14:10:00,153.07,153.07,152.67,152.73,7784.0,153.07,153.07,152.67,152.73,7784.0
2020-09-21 14:20:00,152.72,152.99,152.67,152.86,9972.0,152.72,152.99,152.67,152.86,9972.0
2020-09-21 14:30:00,152.86,152.86,152.44,152.57,18801.0,152.86,152.86,152.44,152.57,18801.0
2020-09-21 14:40:00,152.54,152.68,152.43,152.57,7416.0,152.54,152.68,152.43,152.57,7416.0
2020-09-21 14:50:00,152.51,153.19,152.49,153.19,8200.0,152.51,153.19,152.49,153.19,8200.0
2020-09-21 15:00:00,153.11,153.34,153.06,153.15,8415.0,153.11,153.34,153.06,153.15,8415.0
2020-09-21 15:10:00,153.19,153.37,153.14,153.23,10315.0,153.19,153.37,153.14,153.23,10315.0
2020-09-21 15:20:00,153.21,153.47,153.08,153.1,14368.0,153.21,153.47,153.08,153.1,14368.0
2020-09-21 15:30:00,153.14,153.7,153.04,153.58,18564.0,153.14,153.7,153.04,153.58,18564.0
2020-09-21 15:40:00,153.63,154.1,153.48,153.71,28716.0,153.63,154.1,153.48,153.71,28716.0
2020-09-21 15:50:00,153.79,154.41,153.77,154.08,91131.0,153.79,154.41,153.77,154.08,91131.0
2020-09-22 09:30:00,153.77,154.44,153.18,153.72,20378.0,153.77,154.44,153.18,153.72,20378.0
2020-09-22 09:40:00,153.97,154.04,152.93,153.07,28146.0,153.97,154.04,152.93,153.07,28146.0
2020-09-22 09:50:00,153.07,153.31,152.85,153.22,14788.0,153.07,153.31,152.85,153.22,14788.0
2020-09-22 10:00:00,153.22,153.6,153.06,153.43,17578.0,153.22,153.6,153.06,153.43,17578.0
2020-09-22 10:10:00,153.28,153.77,152.99,153.4,9231.0,153.28,153.77,152.99,153.4,9231.0
2020-09-22 10:20:00,153.37,154.12,153.22,154.12,48914.0,153.37,154.12,153.22,154.12,48914.0
2020-09-22 10:30:00,154.11,154.15,153.65,153.86,62744.0,154.11,154.15,153.65,153.86,62744.0
2020-09-22 10:40:00,153.73,154.03,153.61,153.72,79159.0,153.73,154.03,153.61,153.72,79159.0
2020-09-22 10:50:00,153.72,153.84,152.87,152.88,21510.0,153.72,153.84,152.87,152.88,21510.0
2020-09-22 11:00:00,152.95,153.16,152.72,153.07,13590.0,152.95,153.16,152.72,153.07,13590.0
2020-09-22 11:10:00,153.2,153.46,152.82,153.42,5638.0,153.2,153.46,152.82,153.42,5638.0
2020-09-22 11:20:00,153.23,153.4,153.02,153.15,11157.0,153.23,153.4,153.02,153.15,11157.0
2020-09-22 11:30:00,153.15,153.22,152.75,153.22,4053.0,153.15,153.22,152.75,153.22,4053.0
2020-09-22 11:40:00,153.26,153.35,153.2,153.25,3624.0,153.26,153.35,153.2,153.25,3624.0
2020-09-22 11:50:00,153.22,153.48,152.98,153.46,4144.0,153.22,153.48,152.98,153.46,4144.0
2020-09-22 12:00:00,153.41,153.73,153.41,153.68,3902.0,153.41,153.73,153.41,153.68,3902.0
2020-09-22 12:10:00,153.61,153.81,153.5,153.52,6701.0,153.61,153.81,153.5,153.52,6701.0
2020-09-22 12:20:00,153.41,153.53,153.26,153.27,4429.0,153.41,153.53,153.26,153.27,4429.0
2020-09-22 12:30:00,153.26,153.47,153.17,153.34,4700.0,153.26,153.47,153.17,153.34,4700.0
2020-09-22 12:40:00,153.38,153.38,152.89,152.89,5528.0,153.38,153.38,152.89,152.89,5528.0
2020-09-22 12:50:00,152.89,152.99,152.5,152.79,3620.0,152.89,152.99,152.5,152.79,3620.0
2020-09-22 13:00:00,152.79,152.83,152.68,152.83,4041.0,152.79,152.83,152.68,152.83,4041.0
2020-09-22 13:10:00,152.85,153.09,152.82,152.86,18031.0,152.85,153.09,152.82,152.86,18031.0
2020-09-22 13:20:00,152.79,152.89,152.69,152.83,5178.0,152.79,152.89,152.69,152.83,5178.0
2020-09-22 13:30:00,152.84,152.97,152.82,152.97,6456.0,152.84,152.97,152.82,152.97,6456.0
2020-09-22 13:40:00,153.01,153.2,152.95,153.18,11809.0,153.01,153.2,152.95,153.18,11809.0
2020-09-22 13:50:00,153.2,153.23,153.08,153.17,12361.0,153.2,153.23,153.08,153.17,12361.0
2020-09-22 14:00:00,153.23,153.46,153.23,153.25,28572.0,153.23,153.46,153.23,153.25,28572.0
2020-09-22 14:10:00,153.2,153.5,153.11,153.42,26282.0,153.2,153.5,153.11,153.42,26282.0
2020-09-22 14:20:00,153.39,153.45,153.1,153.26,21274.0,153.39,153.45,153.1,153.26,21274.0
2020-09-22 14:30:00,153.33,153.93,153.33,153.84,14336.0,153.33,153.93,153.33,153.84,14336.0
2020-09-22 14:40:00,153.85,153.85,153.62,153.84,22317.0,153.85,153.85,153.62,153.84,22317.0
2020-09-22 14:50:00,153.87,154.07,153.81,154.04,7625.0,153.87,154.07,153.81,154.04,7625.0
2020-09-22 15:00:00,154.03,154.03,153.67,153.78,8862.0,154.03,154.03,153.67,153.78,8862.0
2020-09-22 15:10:00,153.83,153.89,153.56,153.88,8027.0,153.83,153.89,153.56,153.88,8027.0
2020-09-22 15:20:00,153.89,154.15,153.77,154.08,6984.0,153.89,154.15,153.77,154.08,6984.0
2020-09-22 15:30:00,154.1,154.1,153.62,153.83,12642.0,154.1,154.1,153.62,153.83,12642.0
2020-09-22 15:40:00,153.89,154.03,153.54,153.65,44794.0,153.89,154.03,153.54,153.65,44794.0
2020-09-22 15:50:00,153.56,153.72,153.17,153.3,118051.0,153.56,153.72,153.17,153.3,118051.0
2020-09-23 09:30:00,153.44,153.77,152.2,152.69,16095.0,153.44,153.77,152.2,152.69,16095.0
2020-09-23 09:40:00,152.99,153.06,152.65,152.65,5089.0,152.99,153.06,152.65,152.65,5089.0
2020-09-23 09:50:00,152.66,152.8,152.41,152.6,3332.0,152.66,152.8,152.41,152.6,3332.0
2020-09-23 10:00:00,152.6,153.01,152.53,152.65,6810.0,152.6,153.01,152.53,152.65,6810.0
2020-09-23 10:10:00,152.68,152.96,152.45,152.67,8567.0,152.68,152.96,152.45,152.67,8567.0
2020-09-23 10:20:00,152.53,152.64,152.15,152.64,4465.0,152.53,152.64,152.15,152.64,4465.0
2020-09-23 10:30:00,152.57,152.96,152.52,152.53,25781.0,152.57,152.96,152.52,152.53,25781.0
2020-09-23 10:40:00,152.53,153.19,152.53,152.88,9305.0,152.53,153.19,152.53,152.88,9305.0
2020-09-23 10:50:00,152.82,153.09,152.7,152.74,10317.0,152.82,153.09,152.7,152.74,10317.0
2020-09-23 11:00:00,152.79,153.21,152.71,153.2,5246.0,152.79,153.21,152.71,153.2,5246.0
2020-09-23 11:10:00,153.15,153.23,152.72,152.72,7486.0,153.15,153.23,152.72,152.72,7486.0
2020-09-23 11:20:00,152.85,152.85,152.4,152.55,3847.0,152.85,152.85,152.4,152.55,3847.0
2020-09-23 11:30:00,152.38,152.38,152.03,152.11,3480.0,152.38,152.38,152.03,152.11,3480.0
2020-09-23 11:40:00,152.11,152.13,151.77,151.77,13936.0,152.11,152.13,151.77,151.77,13936.0
2020-09-23 11:50:00,151.77,151.77,151.35,151.35,5987.0,151.77,151.77,151.35,151.35,5987.0
2020-09-23 12:00:00,151.34,151.59,151.29,151.51,5067.0,151.34,151.59,151.29,151.51,5067.0
2020-09-23 12:10:00,151.57,151.61,151.13,151.13,6420.0,151.57,151.61,151.13,151.13,6420.0
2020-09-23 12:20:00,151.21,151.4,151.07,151.33,6838.0,151.21,151.4,151.07,151.33,6838.0
2020-09-23 12:30:00,151.44,151.54,151.3,151.54,4251.0,151.44,151.54,151.3,151.54,4251.0
2020-09-23 12:40:00,151.55,151.84,151.55,151.84,6116.0,151.55,151.84,151.55,151.84,6116.0
2020-09-23 12:50:00,151.79,152.09,151.77,152.09,3578.0,151.79,152.09,151.77,152.09,3578.0
2020-09-23 13:00:00,152.1,152.12,151.85,151.97,8065.0,152.1,152.12,151.85,151.97,8065.0
2020-09-23 13:10:00,152.02,152.03,151.83,151.93,3045.0,152.02,152.03,151.83,151.93,3045.0
2020-09-23 13:20:00,151.96,152.12,151.83,151.87,4800.0,151.96,152.12,151.83,151.87,4800.0
2020-09-23 13:30:00,151.84,151.86,151.72,151.77,4143.0,151.84,151.86,151.72,151.77,4143.0
2020-09-23 13:40:00,151.74,151.74,151.38,151.43,7980.0,151.74,151.74,151.38,151.43,7980.0
2020-09-23 13:50:00,151.41,151.49,151.22,151.32,5318.0,151.41,151.49,151.22,151.32,5318.0
2020-09-23 14:00:00,151.23,151.23,150.85,150.87,18766.0,151.23,151.23,150.85,150.87,18766.0
2020-09-23 14:10:00,150.83,151.03,150.7,150.78,17088.0,150.83,151.03,150.7,150.78,17088.0
2020-09-23 14:20:00,150.77,150.83,150.33,150.47,6634.0,150.77,150.83,150.33,150.47,6634.0
2020-09-23 14:30:00,150.54,150.54,150.16,150.2,5933.0,150.54,150.54,150.16,150.2,5933.0
2020-09-23 14:40:00,150.21,150.26,149.79,149.91,16046.0,150.21,150.26,149.79,149.91,16046.0
2020-09-23 14:50:00,150.06,150.2,149.69,149.7,7944.0,150.06,150.2,149.69,149.7,7944.0
2020-09-23 15:00:00,149.65,149.92,149.44,149.7,8090.0,149.65,149.92,149.44,149.7,8090.0
2020-09-23 15:10:00,149.7,150.11,149.55,149.95,10970.0,149.7,150.11,149.55,149.95,10970.0
2020-09-23 15:20:00,149.92,150.0,149.52,149.98,15508.0,149.92,150.0,149.52,149.98,15508.0
2020-09-23 15:30:00,149.87,149.93,149.2,149.31,35142.0,149.87,149.93,149.2,149.31,35142.0
2020-09-23 15:40:00,149.3,149.39,148.89,149.08,38981.0,149.3,149.39,148.89,149.08,38981.0
2020-09-23 15:50:00,149.07,149.25,148.87,149.02,81323.0,149.07,149.25,148.87,149.02,81323.0
2020-09-24 09:30:00,149.75,149.75,146.92,147.0,60076.0,149.75,149.75,146.92,147.0,60076.0
2020-09-24 09:40:00,147.02,147.19,146.56,146.97,5819.0,147.02,147.19,146.56,146.97,5819.0
2020-09-24 09:50:00,147.03,147.12,146.46,146.69,4870.0,147.03,147.12,146.46,146.69,4870.0
2020-09-24 10:00:00,146.97,148.03,146.97,147.52,25289.0,146.97,148.03,146.97,147.52,25289.0
2020-09-24 10:10:00,147.95,148.01,147.6,147.63,2507.0,147.95,148.01,147.6,147.63,2507.0
2020-09-24 10:20:00,147.63,147.63,146.58,146.79,8789.0,147.63,147.63,146.58,146.79,8789.0
2020-09-24 10:30:00,146.78,146.86,146.0,146.36,10811.0,146.78,146.86,146.0,146.36,10811.0
2020-09-24 10:40:00,146.34,147.1,146.31,146.8,14812.0,146.34,147.1,146.31,146.8,14812.0
2020-09-24 10:50:00,146.87,147.18,146.61,147.16,6143.0,146.87,147.18,146.61,147.16,6143.0
2020-09-24 11:00:00,147.11,147.28,146.58,146.64,54713.0,147.11,147.28,146.58,146.64,54713.0
2020-09-24 11:10:00,146.89,147.11,146.88,147.02,2779.0,146.89,147.11,146.88,147.02,2779.0
2020-09-24 11:20:00,147.1,147.69,146.97,147.57,3150.0,147.1,147.69,146.97,147.57,3150.0
2020-09-24 11:30:00,147.73,148.42,147.69,148.32,2632.0,147.73,148.42,147.69,148.32,2632.0
2020-09-24 11:40:00,148.33,148.61,148.1,148.11,6668.0,148.33,148.61,148.1,148.11,6668.0
2020-09-24 11:50:00,148.36,148.85,148.2,148.85,4442.0,148.36,148.85,148.2,148.85,4442.0
2020-09-24 12:00:00,148.88,149.23,148.74,149.14,9248.0,148.88,149.23,148.74,149.14,9248.0
2020-09-24 12:10:00,149.12,149.12,148.49,148.54,8526.0,149.12,149.12,148.49,148.54,8526.0
2020-09-24 12:20:00,148.6,148.73,148.42,148.47,3310.0,148.6,148.73,148.42,148.47,3310.0
2020-09-24 12:30:00,148.35,148.41,148.06,148.28,5762.0,148.35,148.41,148.06,148.28,5762.0
2020-09-24 12:40:00,148.24,148.47,148.09,148.47,6998.0,148.24,148.47,148.09,148.47,6998.0
2020-09-24 12:50:00,148.46,149.04,148.43,149.03,4539.0,148.46,149.04,148.43,149.03,4539.0
2020-09-24 13:00:00,149.05,149.36,149.03,149.32,3012.0,149.05,149.36,149.03,149.32,3012.0
2020-09-24 13:10:00,149.49,149.52,148.98,148.98,44440.0,149.49,149.52,148.98,148.98,44440.0
2020-09-24 13:20:00,149.04,149.23,148.82,149.08,23616.0,149.04,149.23,148.82,149.08,23616.0
2020-09-24 13:30:00,149.05,149.11,148.71,148.9,12775.0,149.05,149.11,148.71,148.9,12775.0
2020-09-24 13:40:00,149.0,149.1,148.79,148.86,7846.0,149.0,149.1,148.79,148.86,7846.0
2020-09-24 13:50:00,148.87,148.99,148.63,148.69,7815.0,148.87,148.99,148.63,148.69,7815.0
2020-09-24 14:00:00,148.68,148.78,148.39,148.56,4879.0,148.68,148.78,148.39,148.56,4879.0
2020-09-24 14:10:00,148.47,148.74,148.22,148.39,4358.0,148.47,148.74,148.22,148.39,4358.0
2020-09-24 14:20:00,148.2,148.74,148.07,148.59,8001.0,148.2,148.74,148.07,148.59,8001.0
2020-09-24 14:30:00,148.67,148.97,148.5,148.75,14781.0,148.67,148.97,148.5,148.75,14781.0
2020-09-24 14:40:00,148.68,148.75,148.12,148.16,37821.0,148.68,148.75,148.12,148.16,37821.0
2020-09-24 14:50:00,148.08,148.36,147.88,147.96,14722.0,148.08,148.36,147.88,147.96,14722.0
2020-09-24 15:00:00,147.96,148.45,147.83,148.34,18200.0,147.96,148.45,147.83,148.34,18200.0
2020-09-24 15:10:00,148.24,148.61,148.1,148.2,16245.0,148.24,148.61,148.1,148.2,16245.0
2020-09-24 15:20:00,148.14,148.18,147.6,147.8,9003.0,148.14,148.18,147.6,147.8,9003.0
2020-09-24 15:30:00,147.74,148.55,147.73,148.55,12393.0,147.74,148.55,147.73,148.55,12393.0
2020-09-24 15:40:00,148.56,148.7,147.99,148.05,44936.0,148.56,148.7,147.99,148.05,44936.0
2020-09-24 15:50:00,147.95,148.5,147.95,148.0,208076.0,147.95,148.5,147.95,148.0,208076.0
2020-09-25 09:30:00,147.32,148.15,146.03,146.75,33458.0,147.32,148.15,146.03,146.75,33458.0
2020-09-25 09:40:00,147.0,147.0,146.11,146.78,21614.0,147.0,147.0,146.11,146.78,21614.0
2020-09-25 09:50:00,146.76,147.0,146.33,146.75,62193.0,146.76,147.0,146.33,146.75,62193.0
2020-09-25 10:00:00,146.74,146.75,146.41,146.5,30927.0,146.74,146.75,146.41,146.5,30927.0
2020-09-25 10:10:00,146.54,147.07,146.09,147.05,21960.0,146.54,147.07,146.09,147.05,21960.0
2020-09-25 10:20:00,147.14,147.83,146.5,147.55,133803.0,147.14,147.83,146.5,147.55,133803.0
2020-09-25 10:30:00,147.58,148.65,147.41,148.6,65675.0,147.58,148.65,147.41,148.6,65675.0
2020-09-25 10:40:00,148.73,148.96,148.46,148.93,11420.0,148.73,148.96,148.46,148.93,11420.0
2020-09-25 10:50:00,148.98,149.39,148.9,149.24,22699.0,148.98,149.39,148.9,149.24,22699.0
2020-09-25 11:00:00,149.33,149.39,148.97,149.22,5950.0,149.33,149.39,148.97,149.22,5950.0
2020-09-25 11:10:00,149.13,149.97,149.13,149.96,11093.0,149.13,149.97,149.13,149.96,11093.0
2020-09-25 11:20:00,149.83,149.98,149.5,149.5,8383.0,149.83,149.98,149.5,149.5,8383.0
2020-09-25 11:30:00,149.58,149.81,149.39,149.76,7443.0,149.58,149.81,149.39,149.76,7443.0
2020-09-25 11:40:00,149.82,150.1,149.33,149.44,23959.0,149.82,150.1,149.33,149.44,23959.0
2020-09-25 11:50:00,149.44,149.55,149.16,149.16,32515.0,149.44,149.55,149.16,149.16,32515.0
2020-09-25 12:00:00,149.24,149.7,149.11,149.69,5940.0,149.24,149.7,149.11,149.69,5940.0
2020-09-25 12:10:00,149.62,150.35,149.55,150.09,27085.0,149.62,150.35,149.55,150.09,27085.0
2020-09-25 12:20:00,150.15,150.45,149.94,150.44,13770.0,150.15,150.45,149.94,150.44,13770.0
2020-09-25 12:30:00,150.49,150.75,150.31,150.6,13392.0,150.49,150.75,150.31,150.6,13392.0
2020-09-25 12:40:00,150.75,150.98,150.69,150.88,5925.0,150.75,150.98,150.69,150.88,5925.0
2020-09-25 12:50:00,150.78,150.99,150.73,150.73,10866.0,150.78,150.99,150.73,150.73,10866.0
2020-09-25 13:00:00,150.61,151.01,150.61,150.94,10109.0,150.61,151.01,150.61,150.94,10109.0
2020-09-25 13:10:00,151.04,151.37,150.68,150.76,10407.0,151.04,151.37,150.68,150.76,10407.0
2020-09-25 13:20:00,150.78,151.05,150.7,150.89,114355.0,150.78,151.05,150.7,150.89,114355.0
2020-09-25 13:30:00,150.78,151.44,150.7,151.22,7076.0,150.78,151.44,150.7,151.22,7076.0
2020-09-25 13:40:00,151.19,151.63,151.18,151.57,6409.0,151.19,151.63,151.18,151.57,6409.0
2020-09-25 13:50:00,151.64,151.98,151.61,151.79,5152.0,151.64,151.98,151.61,151.79,5152.0
2020-09-25 14:00:00,151.8,152.06,151.73,151.9,3462.0,151.8,152.06,151.73,151.9,3462.0
2020-09-25 14:10:00,151.95,152.38,151.73,152.32,8424.0,151.95,152.38,151.73,152.32,8424.0
2020-09-25 14:20:00,152.31,152.53,152.24,152.41,10307.0,152.31,152.53,152.24,152.41,10307.0
2020-09-25 14:30:00,152.32,152.38,152.12,152.19,9597.0,152.32,152.38,152.12,152.19,9597.0
2020-09-25 14:40:00,152.18,152.38,151.8,151.8,77634.0,152.18,152.38,151.8,151.8,77634.0
2020-09-25 14:50:00,151.81,151.96,151.34,151.72,63731.0,151.81,151.96,151.34,151.72,63731.0
2020-09-25 15:00:00,151.72,152.13,151.43,151.98,37746.0,151.72,152.13,151.43,151.98,37746.0
2020-09-25 15:10:00,151.93,152.37,151.8,152.37,5269.0,151.93,152.37,151.8,152.37,5269.0
2020-09-25 15:20:00,152.36,152.37,151.59,152.06,37888.0,152.36,152.37,151.59,152.06,37888.0
2020-09-25 15:30:00,152.04,152.09,151.4,151.41,108819.0,152.04,152.09,151.4,151.41,108819.0
2020-09-25 15:40:00,151.39,151.5,151.02,151.5,70032.0,151.39,151.5,151.02,151.5,70032.0
2020-09-25 15:50:00,151.51,151.51,150.99,151.32,175999.0,151.51,151.51,150.99,151.32,175999.0
2020-09-28 09:30:00,153.33,155.26,153.33,154.46,29429.0,153.33,155.26,153.33,154.46,29429.0
2020-09-28 09:40:00,154.61,155.27,154.61,154.97,8197.0,154.61,155.27,154.61,154.97,8197.0
2020-09-28 09:50:00,154.73,154.83,154.28,154.59,5897.0,154.73,154.83,154.28,154.59,5897.0
2020-09-28 10:00:00,154.61,155.3,154.59,155.21,9626.0,154.61,155.3,154.59,155.21,9626.0
2020-09-28 10:10:00,155.45,156.84,155.45,156.38,17646.0,155.45,156.84,155.45,156.38,17646.0
2020-09-28 10:20:00,156.32,156.99,156.32,156.51,8676.0,156.32,156.99,156.32,156.51,8676.0
2020-09-28 10:30:00,156.31,156.41,156.02,156.14,6500.0,156.31,156.41,156.02,156.14,6500.0
2020-09-28 10:40:00,155.97,156.07,155.52,155.56,6133.0,155.97,156.07,155.52,155.56,6133.0
2020-09-28 10:50:00,155.56,155.56,155.23,155.33,6288.0,155.56,155.56,155.23,155.33,6288.0
2020-09-28 11:00:00,155.33,155.89,155.3,155.89,4007.0,155.33,155.89,155.3,155.89,4007.0
2020-09-28 11:10:00,155.99,155.99,155.5,155.57,3697.0,155.99,155.99,155.5,155.57,3697.0
2020-09-28 11:20:00,155.52,155.55,155.15,155.31,6052.0,155.52,155.55,155.15,155.31,6052.0
2020-09-28 11:30:00,155.43,155.44,155.19,155.41,4111.0,155.43,155.44,155.19,155.41,4111.0
2020-09-28 11:40:00,155.45,155.46,155.0,155.01,6772.0,155.45,155.46,155.0,155.01,6772.0
2020-09-28 11:50:00,155.04,155.15,154.87,154.93,3900.0,155.04,155.15,154.87,154.93,3900.0
2020-09-28 12:00:00,154.9,155.29,154.79,155.25,6315.0,154.9,155.29,154.79,155.25,6315.0
2020-09-28 12:10:00,155.21,155.21,154.82,154.87,5020.0,155.21,155.21,154.82,154.87,5020.0
2020-09-28 12:20:00,154.99,155.02,154.62,154.69,3899.0,154.99,155.02,154.62,154.69,3899.0
2020-09-28 12:30:00,154.76,154.9,154.55,154.79,2906.0,154.76,154.9,154.55,154.79,2906.0
2020-09-28 12:40:00,154.83,155.43,154.82,155.43,6112.0,154.83,155.43,154.82,155.43,6112.0
2020-09-28 12:50:00,155.53,155.77,155.51,155.69,4553.0,155.53,155.77,155.51,155.69,4553.0
2020-09-28 13:00:00,155.62,155.84,155.55,155.84,5127.0,155.62,155.84,155.55,155.84,5127.0
2020-09-28 13:10:00,155.83,156.01,155.7,155.89,4439.0,155.83,156.01,155.7,155.89,4439.0
2020-09-28 13:20:00,155.87,156.21,155.84,156.1,4847.0,155.87,156.21,155.84,156.1,4847.0
2020-09-28 13:30:00,156.21,156.58,156.21,156.58,3547.0,156.21,156.58,156.21,156.58,3547.0
2020-09-28 13:40:00,156.57,156.66,156.19,156.49,7258.0,156.57,156.66,156.19,156.49,7258.0
2020-09-28 13:50:00,156.45,156.56,156.32,156.4,6829.0,156.45,156.56,156.32,156.4,6829.0
2020-09-28 14:00:00,156.43,156.48,156.1,156.21,5942.0,156.43,156.48,156.1,156.21,5942.0
2020-09-28 14:10:00,156.18,156.42,156.15,156.19,6124.0,156.18,156.42,156.15,156.19,6124.0
2020-09-28 14:20:00,156.15,156.22,155.88,156.19,6286.0,156.15,156.22,155.88,156.19,6286.0
2020-09-28 14:30:00,156.14,156.39,156.08,156.25,7579.0,156.14,156.39,156.08,156.25,7579.0
2020-09-28 14:40:00,156.26,156.49,156.03,156.45,22577.0,156.26,156.49,156.03,156.45,22577.0
2020-09-28 14:50:00,156.38,156.46,156.16,156.39,10914.0,156.38,156.46,156.16,156.39,10914.0
2020-09-28 15:00:00,156.44,156.45,156.2,156.3,28488.0,156.44,156.45,156.2,156.3,28488.0
2020-09-28 15:10:00,156.29,156.43,156.07,156.1,17183.0,156.29,156.43,156.07,156.1,17183.0
2020-09-28 15:20:00,156.15,156.25,155.76,155.87,10222.0,156.15,156.25,155.76,155.87,10222.0
2020-09-28 15:30:00,155.85,155.87,155.49,155.7,13062.0,155.85,155.87,155.49,155.7,13062.0
2020-09-28 15:40:00,155.62,155.75,155.21,155.26,23153.0,155.62,155.75,155.21,155.26,23153.0
2020-09-28 15:50:00,155.18,155.58,155.02,155.47,75766.0,155.18,155.58,155.02,155.47,75766.0
2020-09-29 09:30:00,155.25,156.37,154.73,155.76,15558.0,155.25,156.37,154.73,155.76,15558.0
2020-09-29 09:40:00,155.9,157.23,155.9,156.87,14218.0,155.9,157.23,155.9,156.87,14218.0
2020-09-29 09:50:00,156.56,157.54,156.51,157.22,10346.0,156.56,157.54,156.51,157.22,10346.0
2020-09-29 10:00:00,157.38,158.05,157.11,157.88,12074.0,157.38,158.05,157.11,157.88,12074.0
2020-09-29 10:10:00,157.78,158.04,157.45,157.59,12037.0,157.78,158.04,157.45,157.59,12037.0
2020-09-29 10:20:00,157.59,157.6,157.07,157.07,5823.0,157.59,157.6,157.07,157.07,5823.0
2020-09-29 10:30:00,157.06,157.12,156.18,156.19,6730.0,157.06,157.12,156.18,156.19,6730.0
2020-09-29 10:40:00,156.25,156.52,155.81,156.13,7505.0,156.25,156.52,155.81,156.13,7505.0
2020-09-29 10:50:00,156.08,156.44,156.06,156.34,6179.0,156.08,156.44,156.06,156.34,6179.0
2020-09-29 11:00:00,156.37,156.62,156.12,156.51,6563.0,156.37,156.62,156.12,156.51,6563.0
2020-09-29 11:10:00,156.5,156.76,156.47,156.54,6155.0,156.5,156.76,156.47,156.54,6155.0
2020-09-29 11:20:00,156.59,156.81,156.51,156.51,6134.0,156.59,156.81,156.51,156.51,6134.0
2020-09-29 11:30:00,156.57,156.96,156.56,156.75,6702.0,156.57,156.96,156.56,156.75,6702.0
2020-09-29 11:40:00,156.73,156.75,155.9,155.9,6796.0,156.73,156.75,155.9,155.9,6796.0
2020-09-29 11:50:00,155.88,156.41,155.84,156.13,6355.0,155.88,156.41,155.84,156.13,6355.0
2020-09-29 12:00:00,156.01,156.05,155.85,155.99,4782.0,156.01,156.05,155.85,155.99,4782.0
2020-09-29 12:10:00,156.04,156.06,155.87,155.94,4574.0,156.04,156.06,155.87,155.94,4574.0
2020-09-29 12:20:00,155.94,156.07,155.83,155.96,20002.0,155.94,156.07,155.83,155.96,20002.0
2020-09-29 12:30:00,155.9,155.91,155.56,155.64,20449.0,155.9,155.91,155.56,155.64,20449.0
2020-09-29 12:40:00,155.62,155.7,155.49,155.57,6958.0,155.62,155.7,155.49,155.57,6958.0
2020-09-29 12:50:00,155.48,155.6,155.29,155.32,5401.0,155.48,155.6,155.29,155.32,5401.0
2020-09-29 13:00:00,155.31,155.35,154.76,154.78,8051.0,155.31,155.35,154.76,154.78,8051.0
2020-09-29 13:10:00,154.81,154.92,154.61,154.86,5899.0,154.81,154.92,154.61,154.86,5899.0
2020-09-29 13:20:00,154.89,155.1,154.85,155.06,8509.0,154.89,155.1,154.85,155.06,8509.0
2020-09-29 13:30:00,155.09,155.19,154.92,155.03,8122.0,155.09,155.19,154.92,155.03,8122.0
2020-09-29 13:40:00,155.03,155.25,154.91,155.17,15906.0,155.03,155.25,154.91,155.17,15906.0
2020-09-29 13:50:00,155.12,155.45,155.1,155.25,27834.0,155.12,155.45,155.1,155.25,27834.0
2020-09-29 14:00:00,155.25,155.33,155.06,155.15,19870.0,155.25,155.33,155.06,155.15,19870.0
2020-09-29 14:10:00,155.15,155.31,155.02,155.23,14155.0,155.15,155.31,155.02,155.23,14155.0
2020-09-29 14:20:00,155.22,155.46,155.16,155.44,22612.0,155.22,155.46,155.16,155.44,22612.0
2020-09-29 14:30:00,155.43,155.43,155.11,155.17,16514.0,155.43,155.43,155.11,155.17,16514.0
2020-09-29 14:40:00,155.21,155.39,155.17,155.2,9697.0,155.21,155.39,155.17,155.2,9697.0
2020-09-29 14:50:00,155.24,155.28,154.96,154.99,14203.0,155.24,155.28,154.96,154.99,14203.0
2020-09-29 15:00:00,155.01,155.08,154.77,154.83,7412.0,155.01,155.08,154.77,154.83,7412.0
2020-09-29 15:10:00,154.78,155.31,154.78,155.2,14968.0,154.78,155.31,154.78,155.2,14968.0
2020-09-29 15:20:00,155.24,155.26,154.88,155.2,8715.0,155.24,155.26,154.88,155.2,8715.0
2020-09-29 15:30:00,155.18,155.23,154.95,155.12,34056.0,155.18,155.23,154.95,155.12,34056.0
2020-09-29 15:40:00,155.12,155.36,155.04,155.31,21893.0,155.12,155.36,155.04,155.31,21893.0
2020-09-29 15:50:00,155.31,155.43,154.75,154.77,75006.0,155.31,155.43,154.75,154.77,75006.0
2020-09-30 09:30:00,155.36,156.26,155.0,155.9,12611.0,155.36,156.26,155.0,155.9,12611.0
2020-09-30 09:40:00,156.0,156.85,156.0,156.63,3122.0,156.0,156.85,156.0,156.63,3122.0
2020-09-30 09:50:00,156.49,156.49,156.15,156.33,6400.0,156.49,156.49,156.15,156.33,6400.0
2020-09-30 10:00:00,156.39,156.66,156.13,156.45,5420.0,156.39,156.66,156.13,156.45,5420.0
2020-09-30 10:10:00,156.45,156.78,156.32,156.63,9646.0,156.45,156.78,156.32,156.63,9646.0
2020-09-30 10:20:00,156.56,156.85,156.33,156.62,6541.0,156.56,156.85,156.33,156.62,6541.0
2020-09-30 10:30:00,156.71,156.71,156.32,156.5,9217.0,156.71,156.71,156.32,156.5,9217.0
2020-09-30 10:40:00,156.49,156.96,156.49,156.85,7073.0,156.49,156.96,156.49,156.85,7073.0
2020-09-30 10:50:00,156.85,156.85,156.44,156.53,6144.0,156.85,156.85,156.44,156.53,6144.0
2020-09-30 11:00:00,156.42,156.74,156.39,156.62,7739.0,156.42,156.74,156.39,156.62,7739.0
2020-09-30 11:10:00,156.61,157.37,156.61,157.37,5376.0,156.61,157.37,156.61,157.37,5376.0
2020-09-30 11:20:00,157.4,157.73,157.17,157.36,8698.0,157.4,157.73,157.17,157.36,8698.0
2020-09-30 11:30:00,157.33,157.37,157.02,157.03,1590.0,157.33,157.37,157.02,157.03,1590.0
2020-09-30 11:40:00,157.12,157.24,156.95,157.12,3292.0,157.12,157.24,156.95,157.12,3292.0
2020-09-30 11:50:00,157.22,157.46,157.06,157.31,15102.0,157.22,157.46,157.06,157.31,15102.0
2020-09-30 12:00:00,157.31,157.46,157.09,157.34,3493.0,157.31,157.46,157.09,157.34,3493.0
2020-09-30 12:10:00,157.46,157.78,157.46,157.78,3643.0,157.46,157.78,157.46,157.78,3643.0
2020-09-30 12:20:00,157.79,158.09,157.78,158.09,15432.0,157.79,158.09,157.78,158.09,15432.0
2020-09-30 12:30:00,158.05,158.11,157.79,157.84,3819.0,158.05,158.11,157.79,157.84,3819.0
2020-09-30 12:40:00,157.8,158.11,157.8,158.11,5782.0,157.8,158.11,157.8,158.11,5782.0
2020-09-30 12:50:00,158.14,158.14,157.22,157.94,38932.0,158.14,158.14,157.22,157.94,38932.0
2020-09-30 13:00:00,157.9,157.9,157.55,157.61,4273.0,157.9,157.9,157.55,157.61,4273.0
2020-09-30 13:10:00,157.66,157.92,157.55,157.69,3758.0,157.66,157.92,157.55,157.69,3758.0
2020-09-30 13:20:00,157.56,157.79,157.47,157.47,3259.0,157.56,157.79,157.47,157.47,3259.0
2020-09-30 13:30:00,157.54,158.0,157.54,158.0,8986.0,157.54,158.0,157.54,158.0,8986.0
2020-09-30 13:40:00,158.07,158.43,158.0,158.37,6441.0,158.07,158.43,158.0,158.37,6441.0
2020-09-30 13:50:00,158.36,158.52,158.33,158.37,3965.0,158.36,158.52,158.33,158.37,3965.0
2020-09-30 14:00:00,158.37,158.5,158.28,158.5,4030.0,158.37,158.5,158.28,158.5,4030.0
2020-09-30 14:10:00,158.58,158.86,158.56,158.82,3858.0,158.58,158.86,158.56,158.82,3858.0
2020-09-30 14:20:00,158.87,158.97,157.71,158.3,9417.0,158.87,158.97,157.71,158.3,9417.0
2020-09-30 14:30:00,158.21,158.21,157.79,157.79,3948.0,158.21,158.21,157.79,157.79,3948.0
2020-09-30 14:40:00,157.81,157.92,157.06,157.06,4632.0,157.81,157.92,157.06,157.06,4632.0
2020-09-30 14:50:00,157.16,157.91,157.15,157.91,4817.0,157.16,157.91,157.15,157.91,4817.0
2020-09-30 15:00:00,157.8,158.15,157.67,158.04,7645.0,157.8,158.15,157.67,158.04,7645.0
2020-09-30 15:10:00,158.09,158.09,156.76,156.76,6893.0,158.09,158.09,156.76,156.76,6893.0
2020-09-30 15:20:00,156.69,157.34,156.53,157.25,7744.0,156.69,157.34,156.53,157.25,7744.0
2020-09-30 15:30:00,157.25,157.51,156.97,157.18,10961.0,157.25,157.51,156.97,157.18,10961.0
2020-09-30 15:40:00,157.15,158.08,157.13,157.9,18398.0,157.15,158.08,157.13,157.9,18398.0
2020-09-30 15:50:00,157.86,158.32,157.63,157.63,60020.0,157.86,158.32,157.63,157.63,60020.0
2020-10-01 09:30:00,159.16,160.8,158.44,160.23,40500.0,159.16,160.8,158.44,160.23,40500.0
2020-10-01 09:40:00,160.33,160.33,158.81,159.92,18154.0,160.33,160.33,158.81,159.92,18154.0
2020-10-01 09:50:00,159.94,160.04,158.97,159.03,10521.0,159.94,160.04,158.97,159.03,10521.0
2020-10-01 10:00:00,158.89,159.09,158.39,158.54,6550.0,158.89,159.09,158.39,158.54,6550.0
2020-10-01 10:10:00,158.53,158.53,157.86,158.44,7042.0,158.53,158.53,157.86,158.44,7042.0
2020-10-01 10:20:00,158.55,158.72,157.91,158.05,4717.0,158.55,158.72,157.91,158.05,4717.0
2020-10-01 10:30:00,158.08,159.13,158.08,159.03,5780.0,158.08,159.13,158.08,159.03,5780.0
2020-10-01 10:40:00,159.08,159.19,158.53,158.53,5599.0,159.08,159.19,158.53,158.53,5599.0
2020-10-01 10:50:00,158.49,158.55,158.0,158.37,7635.0,158.49,158.55,158.0,158.37,7635.0
2020-10-01 11:00:00,158.5,158.51,157.94,158.17,6344.0,158.5,158.51,157.94,158.17,6344.0
2020-10-01 11:10:00,158.07,158.51,158.0,158.26,9272.0,158.07,158.51,158.0,158.26,9272.0
2020-10-01 11:20:00,158.19,158.69,158.13,158.69,6794.0,158.19,158.69,158.13,158.69,6794.0
2020-10-01 11:30:00,158.66,158.97,158.65,158.93,6114.0,158.66,158.97,158.65,158.93,6114.0
2020-10-01 11:40:00,158.94,158.94,158.47,158.5,7193.0,158.94,158.94,158.47,158.5,7193.0
2020-10-01 11:50:00,158.57,158.97,158.55,158.92,8850.0,158.57,158.97,158.55,158.92,8850.0
2020-10-01 12:00:00,158.93,159.03,158.56,158.84,9359.0,158.93,159.03,158.56,158.84,9359.0
2020-10-01 12:10:00,158.9,159.01,158.68,159.01,5875.0,158.9,159.01,158.68,159.01,5875.0
2020-10-01 12:20:00,159.07,159.29,158.96,159.11,6824.0,159.07,159.29,158.96,159.11,6824.0
2020-10-01 12:30:00,159.08,159.08,158.62,158.9,11261.0,159.08,159.08,158.62,158.9,11261.0
2020-10-01 12:40:00,158.93,159.08,158.63,158.65,12053.0,158.93,159.08,158.63,158.65,12053.0
2020-10-01 12:50:00,158.62,158.62,158.37,158.37,9215.0,158.62,158.62,158.37,158.37,9215.0
2020-10-01 13:00:00,158.34,158.5,158.03,158.5,17647.0,158.34,158.5,158.03,158.5,17647.0
2020-10-01 13:10:00,158.5,158.61,158.19,158.43,8820.0,158.5,158.61,158.19,158.43,8820.0
2020-10-01 13:20:00,158.44,158.49,158.01,158.11,18547.0,158.44,158.49,158.01,158.11,18547.0
2020-10-01 13:30:00,158.1,158.26,158.02,158.22,12293.0,158.1,158.26,158.02,158.22,12293.0
2020-10-01 13:40:00,158.22,158.32,157.96,158.22,16150.0,158.22,158.32,157.96,158.22,16150.0
2020-10-01 13:50:00,158.26,158.51,158.13,158.21,5802.0,158.26,158.51,158.13,158.21,5802.0
2020-10-01 14:00:00,158.44,158.46,157.67,157.8,11124.0,158.44,158.46,157.67,157.8,11124.0
2020-10-01 14:10:00,157.77,157.97,157.47,157.91,6483.0,157.77,157.97,157.47,157.91,6483.0
2020-10-01 14:20:00,157.81,158.17,157.73,158.16,5602.0,157.81,158.17,157.73,158.16,5602.0
2020-10-01 14:30:00,158.18,158.27,157.97,158.0,7270.0,158.18,158.27,157.97,158.0,7270.0
2020-10-01 14:40:00,158.04,158.19,157.84,158.05,7584.0,158.04,158.19,157.84,158.05,7584.0
2020-10-01 14:50:00,158.09,158.46,158.04,158.46,8674.0,158.09,158.46,158.04,158.46,8674.0
2020-10-01 15:00:00,158.43,158.66,158.34,158.34,11857.0,158.43,158.66,158.34,158.34,11857.0
2020-10-01 15:10:00,158.42,158.52,158.02,158.09,6186.0,158.42,158.52,158.02,158.09,6186.0
2020-10-01 15:20:00,158.12,158.12,157.73,157.92,9819.0,158.12,158.12,157.73,157.92,9819.0
2020-10-01 15:30:00,157.93,158.0,157.54,157.69,11604.0,157.93,158.0,157.54,157.69,11604.0
2020-10-01 15:40:00,157.88,157.98,157.59,157.75,19349.0,157.88,157.98,157.59,157.75,19349.0
2020-10-01 15:50:00,157.86,158.43,157.76,158.28,42793.0,157.86,158.43,157.76,158.28,42793.0
2020-10-02 09:30:00,156.41,157.5,155.81,157.5,19156.0,156.41,157.5,155.81,157.5,19156.0
2020-10-02 09:40:00,157.64,157.68,156.78,157.09,15621.0,157.64,157.68,156.78,157.09,15621.0
2020-10-02 09:50:00,157.01,157.01,156.51,156.97,2320.0,157.01,157.01,156.51,156.97,2320.0
2020-10-02 10:00:00,157.22,157.45,157.03,157.31,4305.0,157.22,157.45,157.03,157.31,4305.0
2020-10-02 10:10:00,157.25,157.36,157.15,157.2,4874.0,157.25,157.36,157.15,157.2,4874.0
2020-10-02 10:20:00,157.25,157.26,156.49,156.78,5136.0,157.25,157.26,156.49,156.78,5136.0
2020-10-02 10:30:00,156.92,156.92,156.45,156.45,2775.0,156.92,156.92,156.45,156.45,2775.0
2020-10-02 10:40:00,156.29,156.84,156.29,156.78,2515.0,156.29,156.84,156.29,156.78,2515.0
2020-10-02 10:50:00,156.76,156.93,156.66,156.76,5989.0,156.76,156.93,156.66,156.76,5989.0
2020-10-02 11:00:00,156.69,156.84,156.36,156.81,5798.0,156.69,156.84,156.36,156.81,5798.0
2020-10-02 11:10:00,156.82,157.01,156.69,156.97,3576.0,156.82,157.01,156.69,156.97,3576.0
2020-10-02 11:20:00,157.12,157.34,156.9,157.13,2830.0,157.12,157.34,156.9,157.13,2830.0
2020-10-02 11:30:00,157.11,157.11,156.65,156.65,3531.0,157.11,157.11,156.65,156.65,3531.0
2020-10-02 11:40:00,156.66,157.22,156.65,157.13,5182.0,156.66,157.22,156.65,157.13,5182.0
2020-10-02 11:50:00,157.13,157.19,156.07,156.17,5333.0,157.13,157.19,156.07,156.17,5333.0
2020-10-02 12:00:00,156.1,156.85,155.97,156.78,4528.0,156.1,156.85,155.97,156.78,4528.0
2020-10-02 12:10:00,156.78,157.34,156.77,157.04,9522.0,156.78,157.34,156.77,157.04,9522.0
2020-10-02 12:20:00,157.28,157.4,157.01,157.08,10174.0,157.28,157.4,157.01,157.08,10174.0
2020-10-02 12:30:00,157.15,157.61,157.1,157.53,5997.0,157.15,157.61,157.1,157.53,5997.0
2020-10-02 12:40:00,157.61,157.83,157.54,157.8,7247.0,157.61,157.83,157.54,157.8,7247.0
2020-10-02 12:50:00,157.77,157.83,157.51,157.51,6573.0,157.77,157.83,157.51,157.51,6573.0
2020-10-02 13:00:00,157.57,157.57,157.14,157.28,3592.0,157.57,157.57,157.14,157.28,3592.0
2020-10-02 13:10:00,157.28,157.68,157.11,157.58,6712.0,157.28,157.68,157.11,157.58,6712.0
2020-10-02 13:20:00,157.6,157.88,157.6,157.78,9975.0,157.6,157.88,157.6,157.78,9975.0
2020-10-02 13:30:00,157.79,157.79,157.22,157.32,4086.0,157.79,157.79,157.22,157.32,4086.0
2020-10-02 13:40:00,157.27,157.27,156.4,156.41,4873.0,157.27,157.27,156.4,156.41,4873.0
2020-10-02 13:50:00,156.43,156.84,156.34,156.81,5795.0,156.43,156.84,156.34,156.81,5795.0
2020-10-02 14:00:00,156.85,157.07,156.85,157.02,11107.0,156.85,157.07,156.85,157.02,11107.0
2020-10-02 14:10:00,157.05,157.21,156.9,156.94,8581.0,157.05,157.21,156.9,156.94,8581.0
2020-10-02 14:20:00,156.95,157.35,156.95,157.08,9444.0,156.95,157.35,156.95,157.08,9444.0
2020-10-02 14:30:00,157.14,157.8,157.13,157.8,8884.0,157.14,157.8,157.13,157.8,8884.0
2020-10-02 14:40:00,157.85,158.02,157.66,157.92,4815.0,157.85,158.02,157.66,157.92,4815.0
2020-10-02 14:50:00,157.85,158.24,157.64,158.24,4795.0,157.85,158.24,157.64,158.24,4795.0
2020-10-02 15:00:00,158.35,158.38,157.85,158.05,9146.0,158.35,158.38,157.85,158.05,9146.0
2020-10-02 15:10:00,158.05,158.34,157.26,157.26,8664.0,158.05,158.34,157.26,157.26,8664.0
2020-10-02 15:20:00,157.28,157.76,157.13,157.69,5586.0,157.28,157.76,157.13,157.69,5586.0
2020-10-02 15:30:00,157.67,158.09,157.67,157.94,6418.0,157.67,158.09,157.67,157.94,6418.0
2020-10-02 15:40:00,157.99,157.99,157.38,157.54,9277.0,157.99,157.99,157.38,157.54,9277.0
2020-10-02 15:50:00,157.59,158.08,156.77,156.83,47991.0,157.59,158.08,156.77,156.83,47991.0
2020-10-05 09:30:00,158.6,160.77,157.81,160.24,16368.0,158.6,160.77,157.81,160.24,16368.0
2020-10-05 09:40:00,160.43,160.54,159.87,159.87,4879.0,160.43,160.54,159.87,159.87,4879.0
2020-10-05 09:50:00,159.9,159.95,158.92,159.95,4108.0,159.9,159.95,158.92,159.95,4108.0
2020-10-05 10:00:00,159.83,159.83,159.4,159.57,3080.0,159.83,159.83,159.4,159.57,3080.0
2020-10-05 10:10:00,159.84,159.91,159.66,159.66,1083.0,159.84,159.91,159.66,159.66,1083.0
2020-10-05 10:20:00,159.74,160.05,159.61,159.62,3140.0,159.74,160.05,159.61,159.62,3140.0
2020-10-05 10:30:00,159.65,160.5,159.63,160.5,14986.0,159.65,160.5,159.63,160.5,14986.0
2020-10-05 10:40:00,160.5,161.05,160.32,161.05,3784.0,160.5,161.05,160.32,161.05,3784.0
2020-10-05 10:50:00,160.95,161.32,160.85,161.22,6594.0,160.95,161.32,160.85,161.22,6594.0
2020-10-05 11:00:00,161.21,161.46,160.79,160.9,7264.0,161.21,161.46,160.79,160.9,7264.0
2020-10-05 11:10:00,160.8,161.19,160.57,161.18,2819.0,160.8,161.19,160.57,161.18,2819.0
2020-10-05 11:20:00,161.3,161.65,161.21,161.35,6956.0,161.3,161.65,161.21,161.35,6956.0
2020-10-05 11:30:00,161.06,161.06,160.48,160.55,3467.0,161.06,161.06,160.48,160.55,3467.0
2020-10-05 11:40:00,160.61,160.73,160.46,160.53,2954.0,160.61,160.73,160.46,160.53,2954.0
2020-10-05 11:50:00,160.46,160.97,160.45,160.95,4670.0,160.46,160.97,160.45,160.95,4670.0
2020-10-05 12:00:00,160.89,160.95,160.54,160.63,1836.0,160.89,160.95,160.54,160.63,1836.0
2020-10-05 12:10:00,160.58,160.75,160.46,160.46,2742.0,160.58,160.75,160.46,160.46,2742.0
2020-10-05 12:20:00,160.45,160.62,160.32,160.62,1972.0,160.45,160.62,160.32,160.62,1972.0
2020-10-05 12:30:00,160.72,161.05,160.58,160.78,3223.0,160.72,161.05,160.58,160.78,3223.0
2020-10-05 12:40:00,160.78,161.0,160.69,160.95,2118.0,160.78,161.0,160.69,160.95,2118.0
2020-10-05 12:50:00,161.03,161.12,160.91,160.99,4492.0,161.03,161.12,160.91,160.99,4492.0
2020-10-05 13:00:00,161.05,161.08,160.93,160.95,3368.0,161.05,161.08,160.93,160.95,3368.0
2020-10-05 13:10:00,161.09,161.09,160.66,160.67,4084.0,161.09,161.09,160.66,160.67,4084.0
2020-10-05 13:20:00,160.55,160.7,160.45,160.66,3634.0,160.55,160.7,160.45,160.66,3634.0
2020-10-05 13:30:00,160.65,160.68,160.29,160.66,6156.0,160.65,160.68,160.29,160.66,6156.0
2020-10-05 13:40:00,160.51,160.67,160.33,160.34,2708.0,160.51,160.67,160.33,160.34,2708.0
2020-10-05 13:50:00,160.28,160.46,160.19,160.24,3577.0,160.28,160.46,160.19,160.24,3577.0
2020-10-05 14:00:00,160.19,160.36,160.07,160.36,1420.0,160.19,160.36,160.07,160.36,1420.0
2020-10-05 14:10:00,160.31,160.59,160.28,160.43,3873.0,160.31,160.59,160.28,160.43,3873.0
2020-10-05 14:20:00,160.38,160.38,160.01,160.15,3654.0,160.38,160.38,160.01,160.15,3654.0
2020-10-05 14:30:00,160.26,160.43,160.15,160.22,5240.0,160.26,160.43,160.15,160.22,5240.0
2020-10-05 14:40:00,160.34,160.38,160.19,160.27,4272.0,160.34,160.38,160.19,160.27,4272.0
2020-10-05 14:50:00,160.25,160.48,160.25,160.44,5266.0,160.25,160.48,160.25,160.44,5266.0
2020-10-05 15:00:00,160.44,160.6,160.36,160.6,3815.0,160.44,160.6,160.36,160.6,3815.0
2020-10-05 15:10:00,160.6,160.82,160.58,160.63,6387.0,160.6,160.82,160.58,160.63,6387.0
2020-10-05 15:20:00,160.64,160.96,160.51,160.91,6035.0,160.64,160.96,160.51,160.91,6035.0
2020-10-05 15:30:00,160.85,160.89,160.61,160.77,10028.0,160.85,160.89,160.61,160.77,10028.0
2020-10-05 15:40:00,160.78,160.87,160.58,160.84,9864.0,160.78,160.87,160.58,160.84,9864.0
2020-10-05 15:50:00,160.87,160.87,160.24,160.61,44523.0,160.87,160.87,160.24,160.61,44523.0
2020-10-06 09:30:00,161.15,161.61,160.95,161.18,12829.0,161.15,161.61,160.95,161.18,12829.0
2020-10-06 09:40:00,161.13,161.52,161.12,161.25,1650.0,161.13,161.52,161.12,161.25,1650.0
2020-10-06 09:50:00,161.33,161.33,161.05,161.05,3100.0,161.33,161.33,161.05,161.05,3100.0
2020-10-06 10:00:00,160.99,161.12,160.72,160.84,5351.0,160.99,161.12,160.72,160.84,5351.0
2020-10-06 10:10:00,160.88,161.13,160.78,161.02,3621.0,160.88,161.13,160.78,161.02,3621.0
2020-10-06 10:20:00,161.09,161.54,161.02,161.54,2949.0,161.09,161.54,161.02,161.54,2949.0
2020-10-06 10:30:00,161.79,161.79,161.36,161.36,2941.0,161.79,161.79,161.36,161.36,2941.0
2020-10-06 10:40:00,161.5,161.69,161.0,161.56,5151.0,161.5,161.69,161.0,161.56,5151.0
2020-10-06 10:50:00,161.66,161.87,161.4,161.47,2504.0,161.66,161.87,161.4,161.47,2504.0
2020-10-06 11:00:00,161.47,161.48,161.25,161.28,1711.0,161.47,161.48,161.25,161.28,1711.0
2020-10-06 11:10:00,161.32,161.34,161.03,161.22,3745.0,161.32,161.34,161.03,161.22,3745.0
2020-10-06 11:20:00,161.32,161.32,161.03,161.12,4352.0,161.32,161.32,161.03,161.12,4352.0
2020-10-06 11:30:00,161.15,161.33,161.05,161.33,4327.0,161.15,161.33,161.05,161.33,4327.0
2020-10-06 11:40:00,161.17,161.47,161.16,161.16,2939.0,161.17,161.47,161.16,161.16,2939.0
2020-10-06 11:50:00,161.16,161.25,161.02,161.2,4163.0,161.16,161.25,161.02,161.2,4163.0
2020-10-06 12:00:00,161.21,161.4,161.21,161.36,1909.0,161.21,161.4,161.21,161.36,1909.0
2020-10-06 12:10:00,161.36,161.54,161.35,161.54,2544.0,161.36,161.54,161.35,161.54,2544.0
2020-10-06 12:20:00,161.47,161.61,161.36,161.36,2752.0,161.47,161.61,161.36,161.36,2752.0
2020-10-06 12:30:00,161.45,161.58,161.45,161.56,2114.0,161.45,161.58,161.45,161.56,2114.0
2020-10-06 12:40:00,161.54,161.62,161.44,161.56,2691.0,161.54,161.62,161.44,161.56,2691.0
2020-10-06 12:50:00,161.56,161.82,161.56,161.72,2254.0,161.56,161.82,161.56,161.72,2254.0
2020-10-06 13:00:00,161.68,161.68,161.38,161.55,4099.0,161.68,161.68,161.38,161.55,4099.0
2020-10-06 13:10:00,161.63,161.73,161.61,161.68,1703.0,161.63,161.73,161.61,161.68,1703.0
2020-10-06 13:20:00,161.65,161.85,161.53,161.6,2440.0,161.65,161.85,161.53,161.6,2440.0
2020-10-06 13:30:00,161.59,161.77,161.52,161.74,2500.0,161.59,161.77,161.52,161.74,2500.0
2020-10-06 13:40:00,161.69,162.08,161.69,161.7,4382.0,161.69,162.08,161.69,161.7,4382.0
2020-10-06 13:50:00,161.74,161.78,161.57,161.63,5582.0,161.74,161.78,161.57,161.63,5582.0
2020-10-06 14:00:00,161.69,161.89,161.65,161.81,2542.0,161.69,161.89,161.65,161.81,2542.0
2020-10-06 14:10:00,161.86,162.16,161.75,162.14,2236.0,161.86,162.16,161.75,162.14,2236.0
2020-10-06 14:20:00,162.14,162.46,162.14,162.34,3943.0,162.14,162.46,162.14,162.34,3943.0
2020-10-06 14:30:00,162.46,162.64,162.35,162.54,5227.0,162.46,162.64,162.35,162.54,5227.0
2020-10-06 14:40:00,162.48,162.92,162.01,162.17,8314.0,162.48,162.92,162.01,162.17,8314.0
2020-10-06 14:50:00,161.93,161.93,160.2,160.94,14048.0,161.93,161.93,160.2,160.94,14048.0
2020-10-06 15:00:00,160.78,160.88,159.63,159.63,10280.0,160.78,160.88,159.63,159.63,10280.0
2020-10-06 15:10:00,159.89,160.17,159.7,159.7,9858.0,159.89,160.17,159.7,159.7,9858.0
2020-10-06 15:20:00,159.63,159.88,159.53,159.82,4737.0,159.63,159.88,159.53,159.82,4737.0
2020-10-06 15:30:00,159.82,160.66,159.81,160.39,7886.0,159.82,160.66,159.81,160.39,7886.0
2020-10-06 15:40:00,160.32,160.46,159.48,159.87,11645.0,160.32,160.46,159.48,159.87,11645.0
2020-10-06 15:50:00,159.85,159.88,159.4,159.4,37693.0,159.85,159.88,159.4,159.4,37693.0
2020-10-07 09:30:00,160.32,161.99,160.27,161.99,9028.0,160.32,161.99,160.27,161.99,9028.0
2020-10-07 09:40:00,161.74,162.95,161.68,162.7,5533.0,161.74,162.95,161.68,162.7,5533.0
2020-10-07 09:50:00,162.64,162.93,162.52,162.65,6491.0,162.64,162.93,162.52,162.65,6491.0
2020-10-07 10:00:00,162.76,163.35,162.62,163.35,10157.0,162.76,163.35,162.62,163.35,10157.0
2020-10-07 10:10:00,163.4,163.83,163.11,163.48,9670.0,163.4,163.83,163.11,163.48,9670.0
2020-10-07 10:20:00,163.47,163.76,163.24,163.7,16141.0,163.47,163.76,163.24,163.7,16141.0
2020-10-07 10:30:00,163.55,163.97,163.55,163.8,6514.0,163.55,163.97,163.55,163.8,6514.0
2020-10-07 10:40:00,163.86,163.92,163.52,163.8,6555.0,163.86,163.92,163.52,163.8,6555.0
2020-10-07 10:50:00,163.74,164.21,163.66,164.06,16229.0,163.74,164.21,163.66,164.06,16229.0
2020-10-07 11:00:00,163.98,164.17,163.78,163.87,8545.0,163.98,164.17,163.78,163.87,8545.0
2020-10-07 11:10:00,163.87,164.18,163.65,164.18,7992.0,163.87,164.18,163.65,164.18,7992.0
2020-10-07 11:20:00,164.2,164.68,164.13,164.35,18988.0,164.2,164.68,164.13,164.35,18988.0
2020-10-07 11:30:00,164.36,164.69,164.01,164.48,7272.0,164.36,164.69,164.01,164.48,7272.0
2020-10-07 11:40:00,164.58,164.58,164.28,164.37,2987.0,164.58,164.58,164.28,164.37,2987.0
2020-10-07 11:50:00,164.16,164.16,163.93,164.01,4925.0,164.16,164.16,163.93,164.01,4925.0
2020-10-07 12:00:00,163.92,163.97,163.77,163.79,2913.0,163.92,163.97,163.77,163.79,2913.0
2020-10-07 12:10:00,163.78,163.9,163.73,163.84,2569.0,163.78,163.9,163.73,163.84,2569.0
2020-10-07 12:20:00,163.82,163.92,163.51,163.56,4176.0,163.82,163.92,163.51,163.56,4176.0
2020-10-07 12:30:00,163.62,163.95,163.62,163.73,2633.0,163.62,163.95,163.62,163.73,2633.0
2020-10-07 12:40:00,163.73,163.75,163.61,163.61,3231.0,163.73,163.75,163.61,163.61,3231.0
2020-10-07 12:50:00,163.55,163.55,163.21,163.32,1981.0,163.55,163.55,163.21,163.32,1981.0
2020-10-07 13:00:00,163.12,163.14,163.01,163.01,3166.0,163.12,163.14,163.01,163.01,3166.0
2020-10-07 13:10:00,163.03,163.13,162.79,162.94,8250.0,163.03,163.13,162.79,162.94,8250.0
2020-10-07 13:20:00,163.05,163.23,162.89,163.23,5923.0,163.05,163.23,162.89,163.23,5923.0
2020-10-07 13:30:00,163.32,163.33,163.11,163.17,5230.0,163.32,163.33,163.11,163.17,5230.0
2020-10-07 13:40:00,163.16,163.32,162.95,163.31,6066.0,163.16,163.32,162.95,163.31,6066.0
2020-10-07 13:50:00,163.32,163.52,163.14,163.15,3613.0,163.32,163.52,163.14,163.15,3613.0
2020-10-07 14:00:00,163.06,163.44,162.98,162.98,4589.0,163.06,163.44,162.98,162.98,4589.0
2020-10-07 14:10:00,162.89,163.6,162.82,163.54,5423.0,162.89,163.6,162.82,163.54,5423.0
2020-10-07 14:20:00,163.48,163.87,163.43,163.86,4541.0,163.48,163.87,163.43,163.86,4541.0
2020-10-07 14:30:00,163.87,164.06,163.72,163.85,7056.0,163.87,164.06,163.72,163.85,7056.0
2020-10-07 14:40:00,163.84,164.12,163.66,164.06,6781.0,163.84,164.12,163.66,164.06,6781.0
2020-10-07 14:50:00,164.03,164.39,164.03,164.39,8927.0,164.03,164.39,164.03,164.39,8927.0
2020-10-07 15:00:00,164.35,164.39,164.17,164.25,5821.0,164.35,164.39,164.17,164.25,5821.0
2020-10-07 15:10:00,164.32,164.37,164.0,164.16,6501.0,164.32,164.37,164.0,164.16,6501.0
2020-10-07 15:20:00,164.27,164.6,164.24,164.6,5789.0,164.27,164.6,164.24,164.6,5789.0
2020-10-07 15:30:00,164.58,164.72,164.29,164.37,7984.0,164.58,164.72,164.29,164.37,7984.0
2020-10-07 15:40:00,164.37,164.5,164.14,164.49,19094.0,164.37,164.5,164.14,164.49,19094.0
2020-10-07 15:50:00,164.59,164.61,163.98,164.19,38094.0,164.59,164.61,163.98,164.19,38094.0
2020-10-08 09:30:00,164.57,165.39,164.18,164.36,13712.0,164.57,165.39,164.18,164.36,13712.0
2020-10-08 09:40:00,164.38,164.44,164.02,164.23,1631.0,164.38,164.44,164.02,164.23,1631.0
2020-10-08 09:50:00,164.3,164.65,164.17,164.17,8425.0,164.3,164.65,164.17,164.17,8425.0
2020-10-08 10:00:00,164.29,164.33,163.92,163.92,1448.0,164.29,164.33,163.92,163.92,1448.0
2020-10-08 10:10:00,164.21,164.37,163.9,163.9,1413.0,164.21,164.37,163.9,163.9,1413.0
2020-10-08 10:20:00,163.99,164.26,163.83,164.26,2451.0,163.99,164.26,163.83,164.26,2451.0
2020-10-08 10:30:00,164.34,164.73,164.18,164.57,5115.0,164.34,164.73,164.18,164.57,5115.0
2020-10-08 10:40:00,164.63,164.78,164.59,164.78,1224.0,164.63,164.78,164.59,164.78,1224.0
2020-10-08 10:50:00,164.9,165.39,164.9,165.06,5982.0,164.9,165.39,164.9,165.06,5982.0
2020-10-08 11:00:00,165.19,165.22,164.87,165.02,5351.0,165.19,165.22,164.87,165.02,5351.0
2020-10-08 11:10:00,165.02,165.65,165.02,165.46,4864.0,165.02,165.65,165.02,165.46,4864.0
2020-10-08 11:20:00,165.45,165.45,165.05,165.36,2933.0,165.45,165.45,165.05,165.36,2933.0
2020-10-08 11:30:00,165.37,165.59,164.77,165.5,5985.0,165.37,165.59,164.77,165.5,5985.0
2020-10-08 11:40:00,165.47,165.47,165.28,165.32,2845.0,165.47,165.47,165.28,165.32,2845.0
2020-10-08 11:50:00,165.22,165.61,165.14,165.52,4820.0,165.22,165.61,165.14,165.52,4820.0
2020-10-08 12:00:00,165.57,166.01,165.54,165.89,6386.0,165.57,166.01,165.54,165.89,6386.0
2020-10-08 12:10:00,165.82,166.01,165.77,166.01,4050.0,165.82,166.01,165.77,166.01,4050.0
2020-10-08 12:20:00,165.97,166.09,165.96,166.08,4600.0,165.97,166.09,165.96,166.08,4600.0
2020-10-08 12:30:00,166.05,166.11,165.84,165.88,5391.0,166.05,166.11,165.84,165.88,5391.0
2020-10-08 12:40:00,165.91,165.91,165.59,165.62,19352.0,165.91,165.91,165.59,165.62,19352.0
2020-10-08 12:50:00,165.6,165.6,165.21,165.41,5115.0,165.6,165.6,165.21,165.41,5115.0
2020-10-08 13:00:00,165.34,165.37,165.22,165.25,2435.0,165.34,165.37,165.22,165.25,2435.0
2020-10-08 13:10:00,165.34,165.48,165.15,165.25,4378.0,165.34,165.48,165.15,165.25,4378.0
2020-10-08 13:20:00,165.21,165.27,165.06,165.24,5566.0,165.21,165.27,165.06,165.24,5566.0
2020-10-08 13:30:00,165.29,165.29,165.03,165.14,4916.0,165.29,165.29,165.03,165.14,4916.0
2020-10-08 13:40:00,165.06,165.25,165.0,165.09,7718.0,165.06,165.25,165.0,165.09,7718.0
2020-10-08 13:50:00,165.01,165.09,164.51,164.51,6896.0,165.01,165.09,164.51,164.51,6896.0
2020-10-08 14:00:00,164.46,164.79,164.44,164.78,5393.0,164.46,164.79,164.44,164.78,5393.0
2020-10-08 14:10:00,164.81,164.89,164.74,164.8,5017.0,164.81,164.89,164.74,164.8,5017.0
2020-10-08 14:20:00,164.84,164.88,164.69,164.73,7327.0,164.84,164.88,164.69,164.73,7327.0
2020-10-08 14:30:00,164.77,164.78,164.66,164.7,6682.0,164.77,164.78,164.66,164.7,6682.0
2020-10-08 14:40:00,164.71,164.72,164.6,164.64,4685.0,164.71,164.72,164.6,164.64,4685.0
2020-10-08 14:50:00,164.63,164.82,164.63,164.79,12185.0,164.63,164.82,164.63,164.79,12185.0
2020-10-08 15:00:00,164.85,164.88,164.63,164.88,4410.0,164.85,164.88,164.63,164.88,4410.0
2020-10-08 15:10:00,164.86,164.91,164.76,164.88,10540.0,164.86,164.91,164.76,164.88,10540.0
2020-10-08 15:20:00,164.85,164.89,164.7,164.75,10624.0,164.85,164.89,164.7,164.75,10624.0
2020-10-08 15:30:00,164.75,164.81,164.65,164.77,12850.0,164.75,164.81,164.65,164.77,12850.0
2020-10-08 15:40:00,164.75,164.77,164.52,164.64,24704.0,164.75,164.77,164.52,164.64,24704.0
2020-10-08 15:50:00,164.56,164.79,164.48,164.5,47270.0,164.56,164.79,164.48,164.5,47270.0
2020-10-09 09:30:00,165.38,165.96,164.97,165.43,14242.0,165.38,165.96,164.97,165.43,14242.0
2020-10-09 09:40:00,165.43,166.22,165.02,166.13,11462.0,165.43,166.22,165.02,166.13,11462.0
2020-10-09 09:50:00,166.13,166.21,165.62,166.18,10516.0,166.13,166.21,165.62,166.18,10516.0
2020-10-09 10:00:00,166.17,166.17,165.62,165.62,9262.0,166.17,166.17,165.62,165.62,9262.0
2020-10-09 10:10:00,165.51,165.74,165.28,165.6,5207.0,165.51,165.74,165.28,165.6,5207.0
2020-10-09 10:20:00,165.68,165.83,165.59,165.59,6868.0,165.68,165.83,165.59,165.59,6868.0
2020-10-09 10:30:00,165.64,166.59,165.55,166.59,16532.0,165.64,166.59,165.55,166.59,16532.0
2020-10-09 10:40:00,166.58,167.07,166.54,167.01,6351.0,166.58,167.07,166.54,167.01,6351.0
2020-10-09 10:50:00,167.0,167.09,166.76,166.8,8056.0,167.0,167.09,166.76,166.8,8056.0
2020-10-09 11:00:00,166.82,167.15,166.77,166.97,7859.0,166.82,167.15,166.77,166.97,7859.0
2020-10-09 11:10:00,166.97,167.18,166.74,166.84,5918.0,166.97,167.18,166.74,166.84,5918.0
2020-10-09 11:20:00,166.8,166.96,166.62,166.77,7142.0,166.8,166.96,166.62,166.77,7142.0
2020-10-09 11:30:00,166.75,166.87,166.66,166.79,8464.0,166.75,166.87,166.66,166.79,8464.0
2020-10-09 11:40:00,166.8,167.2,166.58,167.02,13366.0,166.8,167.2,166.58,167.02,13366.0
2020-10-09 11:50:00,167.13,167.36,167.01,167.2,18799.0,167.13,167.36,167.01,167.2,18799.0
2020-10-09 12:00:00,167.21,167.54,167.21,167.46,8747.0,167.21,167.54,167.21,167.46,8747.0
2020-10-09 12:10:00,167.44,167.54,166.95,167.0,16749.0,167.44,167.54,166.95,167.0,16749.0
2020-10-09 12:20:00,167.03,167.18,166.7,166.78,20748.0,167.03,167.18,166.7,166.78,20748.0
2020-10-09 12:30:00,166.78,167.04,166.56,166.94,39902.0,166.78,167.04,166.56,166.94,39902.0
2020-10-09 12:40:00,166.86,166.86,166.15,166.2,38330.0,166.86,166.86,166.15,166.2,38330.0
2020-10-09 12:50:00,166.21,166.7,166.2,166.53,32424.0,166.21,166.7,166.2,166.53,32424.0
2020-10-09 13:00:00,166.65,166.72,166.19,166.23,45754.0,166.65,166.72,166.19,166.23,45754.0
2020-10-09 13:10:00,166.24,166.38,166.18,166.25,20002.0,166.24,166.38,166.18,166.25,20002.0
2020-10-09 13:20:00,166.25,166.33,166.19,166.26,13595.0,166.25,166.33,166.19,166.26,13595.0
2020-10-09 13:30:00,166.25,166.31,166.13,166.25,16318.0,166.25,166.31,166.13,166.25,16318.0
2020-10-09 13:40:00,166.25,166.29,166.14,166.26,12863.0,166.25,166.29,166.14,166.26,12863.0
2020-10-09 13:50:00,166.25,166.45,166.03,166.22,25297.0,166.25,166.45,166.03,166.22,25297.0
2020-10-09 14:00:00,166.22,166.31,166.18,166.19,13316.0,166.22,166.31,166.18,166.19,13316.0
2020-10-09 14:10:00,166.2,166.32,166.08,166.25,12585.0,166.2,166.32,166.08,166.25,12585.0
2020-10-09 14:20:00,166.3,166.3,166.07,166.14,15983.0,166.3,166.3,166.07,166.14,15983.0
2020-10-09 14:30:00,166.16,166.23,165.98,165.98,12639.0,166.16,166.23,165.98,165.98,12639.0
2020-10-09 14:40:00,165.95,166.26,165.94,166.08,22572.0,165.95,166.26,165.94,166.08,22572.0
2020-10-09 14:50:00,166.1,166.2,165.95,166.08,12214.0,166.1,166.2,165.95,166.08,12214.0
2020-10-09 15:00:00,166.14,166.7,166.13,166.7,8614.0,166.14,166.7,166.13,166.7,8614.0
2020-10-09 15:10:00,166.72,166.79,166.48,166.72,12708.0,166.72,166.79,166.48,166.72,12708.0
2020-10-09 15:20:00,166.76,166.86,166.63,166.65,8200.0,166.76,166.86,166.63,166.65,8200.0
2020-10-09 15:30:00,166.68,166.76,166.42,166.57,11760.0,166.68,166.76,166.42,166.57,11760.0
2020-10-09 15:40:00,166.58,166.58,166.3,166.3,16661.0,166.58,166.58,166.3,166.3,16661.0
2020-10-09 15:50:00,166.35,166.88,166.32,166.75,67752.0,166.35,166.88,166.32,166.75,67752.0
2020-10-12 09:30:00,167.94,168.23,167.31,167.31,14236.0,167.94,168.23,167.31,167.31,14236.0
2020-10-12 09:40:00,167.16,167.16,166.49,166.63,2856.0,167.16,167.16,166.49,166.63,2856.0
2020-10-12 09:50:00,166.7,167.41,166.7,167.41,9633.0,166.7,167.41,166.7,167.41,9633.0
2020-10-12 10:00:00,167.41,167.65,166.93,167.65,5954.0,167.41,167.65,166.93,167.65,5954.0
2020-10-12 10:10:00,167.67,168.09,167.59,167.86,35945.0,167.67,168.09,167.59,167.86,35945.0
2020-10-12 10:20:00,167.86,168.52,167.74,168.38,9595.0,167.86,168.52,167.74,168.38,9595.0
2020-10-12 10:30:00,168.39,168.72,168.25,168.56,9035.0,168.39,168.72,168.25,168.56,9035.0
2020-10-12 10:40:00,168.53,169.05,168.47,169.05,16565.0,168.53,169.05,168.47,169.05,16565.0
2020-10-12 10:50:00,169.23,169.99,169.11,169.4,42189.0,169.23,169.99,169.11,169.4,42189.0
2020-10-12 11:00:00,169.51,169.82,169.44,169.57,11956.0,169.51,169.82,169.44,169.57,11956.0
2020-10-12 11:10:00,169.56,169.86,169.47,169.51,12291.0,169.56,169.86,169.47,169.51,12291.0
2020-10-12 11:20:00,169.56,169.9,169.46,169.66,12651.0,169.56,169.9,169.46,169.66,12651.0
2020-10-12 11:30:00,169.66,169.89,169.55,169.62,10670.0,169.66,169.89,169.55,169.62,10670.0
2020-10-12 11:40:00,169.62,169.86,169.62,169.67,6833.0,169.62,169.86,169.62,169.67,6833.0
2020-10-12 11:50:00,169.66,169.89,169.43,169.81,6709.0,169.66,169.89,169.43,169.81,6709.0
2020-10-12 12:00:00,169.73,169.9,169.73,169.81,6777.0,169.73,169.9,169.73,169.81,6777.0
2020-10-12 12:10:00,169.86,169.9,169.78,169.82,9550.0,169.86,169.9,169.78,169.82,9550.0
2020-10-12 12:20:00,169.82,170.42,169.78,170.42,103970.0,169.82,170.42,169.78,170.42,103970.0
2020-10-12 12:30:00,170.33,171.15,170.3,171.09,11970.0,170.33,171.15,170.3,171.09,11970.0
2020-10-12 12:40:00,171.15,171.48,170.91,171.42,8761.0,171.15,171.48,170.91,171.42,8761.0
2020-10-12 12:50:00,171.4,171.5,171.08,171.38,9156.0,171.4,171.5,171.08,171.38,9156.0
2020-10-12 13:00:00,171.38,171.41,171.18,171.18,6723.0,171.38,171.41,171.18,171.18,6723.0
2020-10-12 13:10:00,171.19,171.58,171.18,171.57,3700.0,171.19,171.58,171.18,171.57,3700.0
2020-10-12 13:20:00,171.57,171.7,171.39,171.49,8736.0,171.57,171.7,171.39,171.49,8736.0
2020-10-12 13:30:00,171.59,171.88,171.57,171.87,9756.0,171.59,171.88,171.57,171.87,9756.0
2020-10-12 13:40:00,171.69,171.8,171.0,171.14,7785.0,171.69,171.8,171.0,171.14,7785.0
2020-10-12 13:50:00,171.19,171.28,170.94,170.97,9940.0,171.19,171.28,170.94,170.97,9940.0
2020-10-12 14:00:00,170.9,171.14,170.68,171.02,12921.0,170.9,171.14,170.68,171.02,12921.0
2020-10-12 14:10:00,170.95,171.01,170.6,170.61,6218.0,170.95,171.01,170.6,170.61,6218.0
2020-10-12 14:20:00,170.62,170.8,170.48,170.73,13208.0,170.62,170.8,170.48,170.73,13208.0
2020-10-12 14:30:00,170.75,170.87,170.52,170.78,5265.0,170.75,170.87,170.52,170.78,5265.0
2020-10-12 14:40:00,170.78,171.23,170.46,171.23,22880.0,170.78,171.23,170.46,171.23,22880.0
2020-10-12 14:50:00,171.22,171.32,170.97,170.99,8172.0,171.22,171.32,170.97,170.99,8172.0
2020-10-12 15:00:00,171.04,171.13,170.51,170.85,24977.0,171.04,171.13,170.51,170.85,24977.0
2020-10-12 15:10:00,170.88,170.95,170.76,170.76,10913.0,170.88,170.95,170.76,170.76,10913.0
2020-10-12 15:20:00,170.73,171.04,170.73,170.89,6531.0,170.73,171.04,170.73,170.89,6531.0
2020-10-12 15:30:00,170.93,170.95,170.57,170.74,10024.0,170.93,170.95,170.57,170.74,10024.0
2020-10-12 15:40:00,170.75,170.8,170.4,170.4,19544.0,170.75,170.8,170.4,170.4,19544.0
2020-10-12 15:50:00,170.35,170.77,170.27,170.46,56223.0,170.35,170.77,170.27,170.46,56223.0
2020-10-13 09:30:00,169.5,169.6,168.57,169.5,25505.0,169.5,169.6,168.57,169.5,25505.0
2020-10-13 09:40:00,169.54,170.99,169.54,169.74,16435.0,169.54,170.99,169.54,169.74,16435.0
2020-10-13 09:50:00,169.74,170.71,169.62,170.54,9132.0,169.74,170.71,169.62,170.54,9132.0
2020-10-13 10:00:00,170.5,170.78,170.25,170.59,14998.0,170.5,170.78,170.25,170.59,14998.0
2020-10-13 10:10:00,170.58,170.94,170.34,170.52,13779.0,170.58,170.94,170.34,170.52,13779.0
2020-10-13 10:20:00,170.51,170.77,169.86,169.88,30643.0,170.51,170.77,169.86,169.88,30643.0
2020-10-13 10:30:00,169.88,169.93,169.28,169.28,10722.0,169.88,169.93,169.28,169.28,10722.0
2020-10-13 10:40:00,169.16,169.16,168.47,168.66,11420.0,169.16,169.16,168.47,168.66,11420.0
2020-10-13 10:50:00,168.74,169.14,168.36,169.14,10740.0,168.74,169.14,168.36,169.14,10740.0
2020-10-13 11:00:00,169.15,169.2,168.7,168.72,4750.0,169.15,169.2,168.7,168.72,4750.0
2020-10-13 11:10:00,168.8,168.87,168.56,168.64,4731.0,168.8,168.87,168.56,168.64,4731.0
2020-10-13 11:20:00,168.81,168.89,168.38,168.38,4456.0,168.81,168.89,168.38,168.38,4456.0
2020-10-13 11:30:00,168.33,168.54,168.25,168.34,6703.0,168.33,168.54,168.25,168.34,6703.0
2020-10-13 11:40:00,168.34,168.9,168.07,168.84,19909.0,168.34,168.9,168.07,168.84,19909.0
2020-10-13 11:50:00,168.87,169.11,168.81,169.01,3720.0,168.87,169.11,168.81,169.01,3720.0
2020-10-13 12:00:00,168.98,169.23,168.85,168.94,4942.0,168.98,169.23,168.85,168.94,4942.0
2020-10-13 12:10:00,168.93,169.24,168.67,169.24,35255.0,168.93,169.24,168.67,169.24,35255.0
2020-10-13 12:20:00,169.27,169.39,168.94,169.07,21105.0,169.27,169.39,168.94,169.07,21105.0
2020-10-13 12:30:00,169.12,169.23,168.89,168.89,5317.0,169.12,169.23,168.89,168.89,5317.0
2020-10-13 12:40:00,168.99,169.04,168.92,168.95,4344.0,168.99,169.04,168.92,168.95,4344.0
2020-10-13 12:50:00,168.92,168.99,168.78,168.78,6333.0,168.92,168.99,168.78,168.78,6333.0
2020-10-13 13:00:00,168.74,168.84,168.55,168.55,4379.0,168.74,168.84,168.55,168.55,4379.0
2020-10-13 13:10:00,168.56,168.85,168.53,168.53,4370.0,168.56,168.85,168.53,168.53,4370.0
2020-10-13 13:20:00,168.57,168.78,168.33,168.77,3025.0,168.57,168.78,168.33,168.77,3025.0
2020-10-13 13:30:00,168.74,168.74,168.47,168.62,6376.0,168.74,168.74,168.47,168.62,6376.0
2020-10-13 13:40:00,168.67,168.9,168.63,168.67,7906.0,168.67,168.9,168.63,168.67,7906.0
2020-10-13 13:50:00,168.68,168.76,168.07,168.08,5027.0,168.68,168.76,168.07,168.08,5027.0
2020-10-13 14:00:00,168.02,168.18,167.9,168.03,6031.0,168.02,168.18,167.9,168.03,6031.0
2020-10-13 14:10:00,168.02,168.23,168.02,168.07,8400.0,168.02,168.23,168.02,168.07,8400.0
2020-10-13 14:20:00,168.08,168.08,167.54,167.59,19270.0,168.08,168.08,167.54,167.59,19270.0
2020-10-13 14:30:00,167.66,167.66,167.28,167.39,8814.0,167.66,167.66,167.28,167.39,8814.0
2020-10-13 14:40:00,167.35,167.35,167.06,167.12,5936.0,167.35,167.35,167.06,167.12,5936.0
2020-10-13 14:50:00,167.16,167.25,166.96,167.22,5928.0,167.16,167.25,166.96,167.22,5928.0
2020-10-13 15:00:00,167.22,167.29,167.04,167.09,4116.0,167.22,167.29,167.04,167.09,4116.0
2020-10-13 15:10:00,167.07,167.37,166.97,167.36,9772.0,167.07,167.37,166.97,167.36,9772.0
2020-10-13 15:20:00,167.31,167.64,167.28,167.52,5952.0,167.31,167.64,167.28,167.52,5952.0
2020-10-13 15:30:00,167.45,167.68,167.16,167.23,18337.0,167.45,167.68,167.16,167.23,18337.0
2020-10-13 15:40:00,167.24,167.4,167.08,167.11,32280.0,167.24,167.4,167.08,167.11,32280.0
2020-10-13 15:50:00,167.13,167.5,166.57,166.59,82259.0,167.13,167.5,166.57,166.59,82259.0
2020-10-14 09:30:00,167.37,167.75,166.55,166.55,32688.0,167.37,167.75,166.55,166.55,32688.0
2020-10-14 09:40:00,166.37,166.85,165.87,166.74,24841.0,166.37,166.85,165.87,166.74,24841.0
2020-10-14 09:50:00,166.68,167.61,166.58,167.61,16387.0,166.68,167.61,166.58,167.61,16387.0
2020-10-14 10:00:00,167.59,168.13,167.51,167.62,23011.0,167.59,168.13,167.51,167.62,23011.0
2020-10-14 10:10:00,167.49,167.75,167.43,167.44,11694.0,167.49,167.75,167.43,167.44,11694.0
2020-10-14 10:20:00,167.51,167.68,166.87,167.08,15309.0,167.51,167.68,166.87,167.08,15309.0
2020-10-14 10:30:00,167.16,167.39,166.98,167.23,21261.0,167.16,167.39,166.98,167.23,21261.0
2020-10-14 10:40:00,167.26,167.63,167.23,167.3,18062.0,167.26,167.63,167.23,167.3,18062.0
2020-10-14 10:50:00,167.33,167.53,167.09,167.22,11655.0,167.33,167.53,167.09,167.22,11655.0
2020-10-14 11:00:00,167.13,167.21,166.8,167.12,11502.0,167.13,167.21,166.8,167.12,11502.0
2020-10-14 11:10:00,167.13,167.2,166.66,166.73,18650.0,167.13,167.2,166.66,166.73,18650.0
2020-10-14 11:20:00,166.64,166.64,166.31,166.36,7183.0,166.64,166.64,166.31,166.36,7183.0
2020-10-14 11:30:00,166.36,166.45,166.16,166.32,12566.0,166.36,166.45,166.16,166.32,12566.0
2020-10-14 11:40:00,166.27,166.27,165.12,165.15,11921.0,166.27,166.27,165.12,165.15,11921.0
2020-10-14 11:50:00,165.17,165.36,164.68,164.79,7344.0,165.17,165.36,164.68,164.79,7344.0
2020-10-14 12:00:00,164.88,165.09,164.83,164.91,3300.0,164.88,165.09,164.83,164.91,3300.0
2020-10-14 12:10:00,164.95,165.04,164.67,164.7,8919.0,164.95,165.04,164.67,164.7,8919.0
2020-10-14 12:20:00,164.61,164.61,164.3,164.54,5795.0,164.61,164.61,164.3,164.54,5795.0
2020-10-14 12:30:00,164.42,164.8,164.28,164.75,10450.0,164.42,164.8,164.28,164.75,10450.0
2020-10-14 12:40:00,164.68,165.03,164.62,164.95,6051.0,164.68,165.03,164.62,164.95,6051.0
2020-10-14 12:50:00,165.14,165.2,164.65,164.73,7408.0,165.14,165.2,164.65,164.73,7408.0
2020-10-14 13:00:00,164.67,165.01,164.67,164.81,4851.0,164.67,165.01,164.67,164.81,4851.0
2020-10-14 13:10:00,164.77,165.08,164.76,165.0,4462.0,164.77,165.08,164.76,165.0,4462.0
2020-10-14 13:20:00,165.0,165.0,164.68,164.71,4727.0,165.0,165.0,164.68,164.71,4727.0
2020-10-14 13:30:00,164.66,164.73,164.43,164.73,5574.0,164.66,164.73,164.43,164.73,5574.0
2020-10-14 13:40:00,164.76,164.97,164.75,164.94,4722.0,164.76,164.97,164.75,164.94,4722.0
2020-10-14 13:50:00,164.92,165.09,164.85,164.94,9305.0,164.92,165.09,164.85,164.94,9305.0
2020-10-14 14:00:00,164.98,165.31,164.87,165.26,13890.0,164.98,165.31,164.87,165.26,13890.0
2020-10-14 14:10:00,165.28,165.5,165.21,165.27,8910.0,165.28,165.5,165.21,165.27,8910.0
2020-10-14 14:20:00,165.25,165.25,164.94,164.94,8757.0,165.25,165.25,164.94,164.94,8757.0
2020-10-14 14:30:00,164.94,165.04,164.66,164.88,6319.0,164.94,165.04,164.66,164.88,6319.0
2020-10-14 14:40:00,164.86,165.2,164.86,165.2,3956.0,164.86,165.2,164.86,165.2,3956.0
2020-10-14 14:50:00,165.12,165.39,165.07,165.11,7390.0,165.12,165.39,165.07,165.11,7390.0
2020-10-14 15:00:00,165.12,165.78,165.07,165.75,5398.0,165.12,165.78,165.07,165.75,5398.0
2020-10-14 15:10:00,165.77,165.94,165.77,165.78,3400.0,165.77,165.94,165.77,165.78,3400.0
2020-10-14 15:20:00,165.84,166.0,165.71,165.76,6215.0,165.84,166.0,165.71,165.76,6215.0
2020-10-14 15:30:00,165.76,166.07,165.73,166.01,12121.0,165.76,166.07,165.73,166.01,12121.0
2020-10-14 15:40:00,166.04,166.2,165.72,166.0,19813.0,166.04,166.2,165.72,166.0,19813.0
2020-10-14 15:50:00,165.96,166.14,165.56,165.84,71896.0,165.96,166.14,165.56,165.84,71896.0
2020-10-15 09:30:00,163.53,164.19,162.73,162.82,26285.0,163.53,164.19,162.73,162.82,26285.0
2020-10-15 09:40:00,162.67,163.91,162.67,163.51,31682.0,162.67,163.91,162.67,163.51,31682.0
2020-10-15 09:50:00,163.71,163.77,163.2,163.53,10746.0,163.71,163.77,163.2,163.53,10746.0
2020-10-15 10:00:00,163.53,163.54,163.04,163.24,22798.0,163.53,163.54,163.04,163.24,22798.0
2020-10-15 10:10:00,163.13,163.31,162.75,162.85,18582.0,163.13,163.31,162.75,162.85,18582.0
2020-10-15 10:20:00,162.92,163.15,162.51,162.95,22341.0,162.92,163.15,162.51,162.95,22341.0
2020-10-15 10:30:00,162.94,163.1,162.69,162.95,9546.0,162.94,163.1,162.69,162.95,9546.0
2020-10-15 10:40:00,162.89,163.1,162.72,163.01,9169.0,162.89,163.1,162.72,163.01,9169.0
2020-10-15 10:50:00,162.95,163.22,162.65,162.65,8658.0,162.95,163.22,162.65,162.65,8658.0
2020-10-15 11:00:00,162.67,162.9,162.26,162.51,14674.0,162.67,162.9,162.26,162.51,14674.0
2020-10-15 11:10:00,162.52,163.02,162.32,162.69,15648.0,162.52,163.02,162.32,162.69,15648.0
2020-10-15 11:20:00,162.6,162.7,162.31,162.41,10119.0,162.6,162.7,162.31,162.41,10119.0
2020-10-15 11:30:00,162.45,162.95,162.45,162.71,7451.0,162.45,162.95,162.45,162.71,7451.0
2020-10-15 11:40:00,162.7,162.74,162.39,162.47,20286.0,162.7,162.74,162.39,162.47,20286.0
2020-10-15 11:50:00,162.54,162.81,162.16,162.51,7557.0,162.54,162.81,162.16,162.51,7557.0
2020-10-15 12:00:00,162.57,162.57,162.22,162.27,14987.0,162.57,162.57,162.22,162.27,14987.0
2020-10-15 12:10:00,162.19,162.31,161.85,161.95,17470.0,162.19,162.31,161.85,161.95,17470.0
2020-10-15 12:20:00,161.98,162.18,161.86,161.86,17476.0,161.98,162.18,161.86,161.86,17476.0
2020-10-15 12:30:00,161.95,162.13,161.66,161.8,8045.0,161.95,162.13,161.66,161.8,8045.0
2020-10-15 12:40:00,161.75,161.93,161.35,161.71,5511.0,161.75,161.93,161.35,161.71,5511.0
2020-10-15 12:50:00,161.7,162.18,161.69,162.03,12807.0,161.7,162.18,161.69,162.03,12807.0
2020-10-15 13:00:00,162.03,162.54,162.01,162.31,12370.0,162.03,162.54,162.01,162.31,12370.0
2020-10-15 13:10:00,162.39,162.62,162.38,162.53,11740.0,162.39,162.62,162.38,162.53,11740.0
2020-10-15 13:20:00,162.5,162.74,162.35,162.56,12533.0,162.5,162.74,162.35,162.56,12533.0
2020-10-15 13:30:00,162.46,162.61,162.34,162.4,31839.0,162.46,162.61,162.34,162.4,31839.0
2020-10-15 13:40:00,162.39,162.58,162.27,162.29,9005.0,162.39,162.58,162.27,162.29,9005.0
2020-10-15 13:50:00,162.3,162.65,162.27,162.37,7076.0,162.3,162.65,162.27,162.37,7076.0
2020-10-15 14:00:00,162.33,162.54,162.24,162.49,16948.0,162.33,162.54,162.24,162.49,16948.0
2020-10-15 14:10:00,162.43,162.52,162.19,162.37,9894.0,162.43,162.52,162.19,162.37,9894.0
2020-10-15 14:20:00,162.31,162.45,162.3,162.38,15772.0,162.31,162.45,162.3,162.38,15772.0
2020-10-15 14:30:00,162.37,162.44,162.04,162.17,11198.0,162.37,162.44,162.04,162.17,11198.0
2020-10-15 14:40:00,162.17,162.42,162.13,162.4,10198.0,162.17,162.42,162.13,162.4,10198.0
2020-10-15 14:50:00,162.42,162.46,162.19,162.38,50344.0,162.42,162.46,162.19,162.38,50344.0
2020-10-15 15:00:00,162.38,162.42,162.27,162.3,42146.0,162.38,162.42,162.27,162.3,42146.0
2020-10-15 15:10:00,162.36,162.39,162.22,162.31,15316.0,162.36,162.39,162.22,162.31,15316.0
2020-10-15 15:20:00,162.34,162.81,162.3,162.75,37167.0,162.34,162.81,162.3,162.75,37167.0
2020-10-15 15:30:00,162.75,162.77,162.48,162.59,21796.0,162.75,162.77,162.48,162.59,21796.0
2020-10-15 15:40:00,162.54,162.68,162.33,162.38,33248.0,162.54,162.68,162.33,162.38,33248.0
2020-10-15 15:50:00,162.38,162.52,161.89,162.0,169017.0,162.38,162.52,161.89,162.0,169017.0
2020-10-16 09:30:00,163.33,164.54,163.33,163.86,72257.0,163.33,164.54,163.33,163.86,72257.0
2020-10-16 09:40:00,163.86,164.54,163.43,164.54,39542.0,163.86,164.54,163.43,164.54,39542.0
2020-10-16 09:50:00,164.54,165.3,164.54,164.81,12319.0,164.54,165.3,164.54,164.81,12319.0
2020-10-16 10:00:00,164.99,165.61,164.94,165.49,13734.0,164.99,165.61,164.94,165.49,13734.0
2020-10-16 10:10:00,165.27,166.03,165.04,165.89,6791.0,165.27,166.03,165.04,165.89,6791.0
2020-10-16 10:20:00,165.96,166.08,165.72,165.94,10622.0,165.96,166.08,165.72,165.94,10622.0
2020-10-16 10:30:00,165.9,166.19,165.82,166.03,9420.0,165.9,166.19,165.82,166.03,9420.0
2020-10-16 10:40:00,166.11,166.22,166.05,166.12,8978.0,166.11,166.22,166.05,166.12,8978.0
2020-10-16 10:50:00,166.09,166.39,165.93,166.01,16255.0,166.09,166.39,165.93,166.01,16255.0
2020-10-16 11:00:00,166.03,166.1,165.72,165.72,19889.0,166.03,166.1,165.72,165.72,19889.0
2020-10-16 11:10:00,165.65,165.77,165.41,165.42,6331.0,165.65,165.77,165.41,165.42,6331.0
2020-10-16 11:20:00,165.5,165.76,165.05,165.75,11030.0,165.5,165.76,165.05,165.75,11030.0
2020-10-16 11:30:00,165.75,165.81,165.54,165.58,7443.0,165.75,165.81,165.54,165.58,7443.0
2020-10-16 11:40:00,165.67,165.69,165.41,165.41,7409.0,165.67,165.69,165.41,165.41,7409.0
2020-10-16 11:50:00,165.43,165.5,165.29,165.31,8405.0,165.43,165.5,165.29,165.31,8405.0
2020-10-16 12:00:00,165.26,165.3,164.74,164.87,9235.0,165.26,165.3,164.74,164.87,9235.0
2020-10-16 12:10:00,164.76,164.89,164.25,164.26,9624.0,164.76,164.89,164.25,164.26,9624.0
2020-10-16 12:20:00,164.27,164.49,164.1,164.36,9854.0,164.27,164.49,164.1,164.36,9854.0
2020-10-16 12:30:00,164.37,164.48,164.21,164.44,5100.0,164.37,164.48,164.21,164.44,5100.0
2020-10-16 12:40:00,164.39,164.71,164.22,164.71,6837.0,164.39,164.71,164.22,164.71,6837.0
2020-10-16 12:50:00,164.71,164.96,164.45,164.81,8364.0,164.71,164.96,164.45,164.81,8364.0
2020-10-16 13:00:00,164.89,164.89,164.64,164.66,7289.0,164.89,164.89,164.64,164.66,7289.0
2020-10-16 13:10:00,164.65,164.71,164.52,164.53,6766.0,164.65,164.71,164.52,164.53,6766.0
2020-10-16 13:20:00,164.53,164.53,164.17,164.23,5035.0,164.53,164.53,164.17,164.23,5035.0
2020-10-16 13:30:00,164.19,164.69,164.15,164.59,6642.0,164.19,164.69,164.15,164.59,6642.0
2020-10-16 13:40:00,164.65,165.47,164.57,165.4,12176.0,164.65,165.47,164.57,165.4,12176.0
2020-10-16 13:50:00,165.46,165.83,165.33,165.48,9861.0,165.46,165.83,165.33,165.48,9861.0
2020-10-16 14:00:00,165.3,165.78,165.3,165.71,8000.0,165.3,165.78,165.3,165.71,8000.0
2020-10-16 14:10:00,165.61,165.89,165.59,165.78,7351.0,165.61,165.89,165.59,165.78,7351.0
2020-10-16 14:20:00,165.82,165.93,165.73,165.86,10166.0,165.82,165.93,165.73,165.86,10166.0
2020-10-16 14:30:00,165.85,165.86,165.47,165.69,12558.0,165.85,165.86,165.47,165.69,12558.0
2020-10-16 14:40:00,165.6,165.6,165.42,165.49,14380.0,165.6,165.6,165.42,165.49,14380.0
2020-10-16 14:50:00,165.46,165.84,165.33,165.34,22835.0,165.46,165.84,165.33,165.34,22835.0
2020-10-16 15:00:00,165.36,165.36,164.86,165.05,8401.0,165.36,165.36,164.86,165.05,8401.0
2020-10-16 15:10:00,165.01,165.03,164.69,164.81,8408.0,165.01,165.03,164.69,164.81,8408.0
2020-10-16 15:20:00,164.78,165.09,164.68,165.08,24817.0,164.78,165.09,164.68,165.08,24817.0
2020-10-16 15:30:00,165.08,165.17,164.96,165.08,8766.0,165.08,165.17,164.96,165.08,8766.0
2020-10-16 15:40:00,165.07,165.31,164.85,164.87,53494.0,165.07,165.31,164.85,164.87,53494.0
2020-10-16 15:50:00,164.76,164.95,164.52,164.53,118139.0,164.76,164.95,164.52,164.53,118139.0
2020-10-19 09:30:00,164.76,165.81,164.13,165.13,28229.0,164.76,165.81,164.13,165.13,28229.0
2020-10-19 09:40:00,165.13,165.33,164.67,165.03,30701.0,165.13,165.33,164.67,165.03,30701.0
2020-10-19 09:50:00,165.03,165.73,164.88,165.64,65917.0,165.03,165.73,164.88,165.64,65917.0
2020-10-19 10:00:00,165.54,165.73,165.08,165.17,16227.0,165.54,165.73,165.08,165.17,16227.0
2020-10-19 10:10:00,165.02,165.53,164.44,165.31,8984.0,165.02,165.53,164.44,165.31,8984.0
2020-10-19 10:20:00,165.31,165.91,165.31,165.91,10202.0,165.31,165.91,165.31,165.91,10202.0
2020-10-19 10:30:00,165.91,165.94,165.18,165.5,23950.0,165.91,165.94,165.18,165.5,23950.0
2020-10-19 10:40:00,165.5,165.61,165.11,165.46,11916.0,165.5,165.61,165.11,165.46,11916.0
2020-10-19 10:50:00,165.37,165.77,165.29,165.64,35901.0,165.37,165.77,165.29,165.64,35901.0
2020-10-19 11:00:00,165.64,166.0,165.46,165.95,60444.0,165.64,166.0,165.46,165.95,60444.0
2020-10-19 11:10:00,165.95,166.5,165.94,166.41,27379.0,165.95,166.5,165.94,166.41,27379.0
2020-10-19 11:20:00,166.2,166.41,165.21,166.13,16046.0,166.2,166.41,165.21,166.13,16046.0
2020-10-19 11:30:00,166.24,166.41,165.81,166.14,15606.0,166.24,166.41,165.81,166.14,15606.0
2020-10-19 11:40:00,166.09,166.26,165.72,166.02,37134.0,166.09,166.26,165.72,166.02,37134.0
2020-10-19 11:50:00,165.98,166.28,165.82,165.97,14200.0,165.98,166.28,165.82,165.97,14200.0
2020-10-19 12:00:00,166.1,166.28,165.89,165.99,13277.0,166.1,166.28,165.89,165.99,13277.0
2020-10-19 12:10:00,166.06,166.16,165.83,165.92,15085.0,166.06,166.16,165.83,165.92,15085.0
2020-10-19 12:20:00,165.94,166.03,165.69,165.8,11160.0,165.94,166.03,165.69,165.8,11160.0
2020-10-19 12:30:00,165.86,166.22,165.84,165.93,12099.0,165.86,166.22,165.84,165.93,12099.0
2020-10-19 12:40:00,165.97,166.13,165.93,166.06,12620.0,165.97,166.13,165.93,166.06,12620.0
2020-10-19 12:50:00,166.08,166.26,165.89,166.05,14020.0,166.08,166.26,165.89,166.05,14020.0
2020-10-19 13:00:00,166.03,166.04,165.61,165.8,11210.0,166.03,166.04,165.61,165.8,11210.0
2020-10-19 13:10:00,165.8,165.91,165.7,165.74,12569.0,165.8,165.91,165.7,165.74,12569.0
2020-10-19 13:20:00,165.74,165.88,165.58,165.84,10350.0,165.74,165.88,165.58,165.84,10350.0
2020-10-19 13:30:00,165.75,165.78,165.56,165.71,32908.0,165.75,165.78,165.56,165.71,32908.0
2020-10-19 13:40:00,165.71,165.75,165.23,165.33,15278.0,165.71,165.75,165.23,165.33,15278.0
2020-10-19 13:50:00,165.29,165.31,164.57,164.71,23412.0,165.29,165.31,164.57,164.71,23412.0
2020-10-19 14:00:00,164.77,164.78,164.49,164.54,11555.0,164.77,164.78,164.49,164.54,11555.0
2020-10-19 14:10:00,164.55,164.89,164.53,164.81,12178.0,164.55,164.89,164.53,164.81,12178.0
2020-10-19 14:20:00,164.81,165.26,164.77,165.25,12246.0,164.81,165.26,164.77,165.25,12246.0
2020-10-19 14:30:00,165.17,165.37,164.58,164.65,12138.0,165.17,165.37,164.58,164.65,12138.0
2020-10-19 14:40:00,164.65,165.0,164.51,164.83,12259.0,164.65,165.0,164.51,164.83,12259.0
2020-10-19 14:50:00,164.68,164.68,164.0,164.02,16209.0,164.68,164.68,164.0,164.02,16209.0
2020-10-19 15:00:00,164.02,164.02,163.4,163.84,14195.0,164.02,164.02,163.4,163.84,14195.0
2020-10-19 15:10:00,163.73,163.85,163.27,163.27,18648.0,163.73,163.85,163.27,163.27,18648.0
2020-10-19 15:20:00,163.25,163.79,163.07,163.65,19131.0,163.25,163.79,163.07,163.65,19131.0
2020-10-19 15:30:00,163.65,163.94,163.45,163.91,28120.0,163.65,163.94,163.45,163.91,28120.0
2020-10-19 15:40:00,163.83,164.52,163.62,164.5,88265.0,163.83,164.52,163.62,164.5,88265.0
2020-10-19 15:50:00,164.28,164.56,163.86,164.08,146585.0,164.28,164.56,163.86,164.08,146585.0
2020-10-20 09:30:00,172.16,176.0,171.84,173.91,107457.0,172.16,176.0,171.84,173.91,107457.0
2020-10-20 09:40:00,173.55,174.41,172.69,173.5,109211.0,173.55,174.41,172.69,173.5,109211.0
2020-10-20 09:50:00,173.63,175.25,172.42,174.78,78961.0,173.63,175.25,172.42,174.78,78961.0
2020-10-20 10:00:00,175.11,175.21,173.0,173.9,33867.0,175.11,175.21,173.0,173.9,33867.0
2020-10-20 10:10:00,173.99,175.24,173.9,174.55,37841.0,173.99,175.24,173.9,174.55,37841.0
2020-10-20 10:20:00,174.55,174.55,173.35,173.55,22169.0,174.55,174.55,173.35,173.55,22169.0
2020-10-20 10:30:00,173.59,173.86,172.76,173.66,23270.0,173.59,173.86,172.76,173.66,23270.0
2020-10-20 10:40:00,173.71,174.21,173.58,174.02,37617.0,173.71,174.21,173.58,174.02,37617.0
2020-10-20 10:50:00,174.09,175.16,174.0,174.04,46142.0,174.09,175.16,174.0,174.04,46142.0
2020-10-20 11:00:00,173.78,173.82,173.31,173.51,17832.0,173.78,173.82,173.31,173.51,17832.0
2020-10-20 11:10:00,173.69,173.78,172.91,172.99,21976.0,173.69,173.78,172.91,172.99,21976.0
2020-10-20 11:20:00,172.93,173.16,172.34,172.85,15129.0,172.93,173.16,172.34,172.85,15129.0
2020-10-20 11:30:00,172.98,173.66,172.91,173.06,20900.0,172.98,173.66,172.91,173.06,20900.0
2020-10-20 11:40:00,173.05,173.18,172.59,172.85,28864.0,173.05,173.18,172.59,172.85,28864.0
2020-10-20 11:50:00,172.87,173.26,172.7,173.26,19407.0,172.87,173.26,172.7,173.26,19407.0
2020-10-20 12:00:00,173.16,173.46,173.05,173.23,13394.0,173.16,173.46,173.05,173.23,13394.0
2020-10-20 12:10:00,173.29,173.37,173.15,173.16,17740.0,173.29,173.37,173.15,173.16,17740.0
2020-10-20 12:20:00,173.11,173.28,172.66,172.72,23476.0,173.11,173.28,172.66,172.72,23476.0
2020-10-20 12:30:00,172.69,173.71,172.68,173.18,25579.0,172.69,173.71,172.68,173.18,25579.0
2020-10-20 12:40:00,173.21,173.27,172.69,172.96,24474.0,173.21,173.27,172.69,172.96,24474.0
2020-10-20 12:50:00,173.09,173.17,172.74,172.88,16974.0,173.09,173.17,172.74,172.88,16974.0
2020-10-20 13:00:00,172.95,172.98,172.57,172.71,19252.0,172.95,172.98,172.57,172.71,19252.0
2020-10-20 13:10:00,172.69,173.1,172.6,173.0,27850.0,172.69,173.1,172.6,173.0,27850.0
2020-10-20 13:20:00,173.06,173.3,173.04,173.24,13190.0,173.06,173.3,173.04,173.24,13190.0
2020-10-20 13:30:00,173.29,174.67,173.29,174.67,47286.0,173.29,174.67,173.29,174.67,47286.0
2020-10-20 13:40:00,174.51,174.6,173.0,173.65,30110.0,174.51,174.6,173.0,173.65,30110.0
2020-10-20 13:50:00,173.63,173.99,173.3,173.7,33273.0,173.63,173.99,173.3,173.7,33273.0
2020-10-20 14:00:00,173.72,174.41,173.7,173.86,30880.0,173.72,174.41,173.7,173.86,30880.0
2020-10-20 14:10:00,173.97,174.19,173.75,174.04,17308.0,173.97,174.19,173.75,174.04,17308.0
2020-10-20 14:20:00,174.02,174.22,173.84,174.0,24520.0,174.02,174.22,173.84,174.0,24520.0
2020-10-20 14:30:00,173.97,174.13,173.75,174.0,32548.0,173.97,174.13,173.75,174.0,32548.0
2020-10-20 14:40:00,173.98,174.25,173.76,174.05,22706.0,173.98,174.25,173.76,174.05,22706.0
2020-10-20 14:50:00,174.08,174.12,173.85,174.0,19748.0,174.08,174.12,173.85,174.0,19748.0
2020-10-20 15:00:00,174.04,174.23,173.87,173.96,34469.0,174.04,174.23,173.87,173.96,34469.0
2020-10-20 15:10:00,173.95,174.15,173.73,174.04,40801.0,173.95,174.15,173.73,174.04,40801.0
2020-10-20 15:20:00,174.0,174.17,173.35,173.93,39836.0,174.0,174.17,173.35,173.93,39836.0
2020-10-20 15:30:00,173.89,174.0,173.18,173.36,87509.0,173.89,174.0,173.18,173.36,87509.0
2020-10-20 15:40:00,173.41,174.38,173.2,173.47,50918.0,173.41,174.38,173.2,173.47,50918.0
2020-10-20 15:50:00,173.44,173.84,173.27,173.58,167191.0,173.44,173.84,173.27,173.58,167191.0
2020-10-21 09:30:00,173.9,174.35,172.75,173.5,48612.0,173.9,174.35,172.75,173.5,48612.0
2020-10-21 09:40:00,173.68,174.72,173.49,173.52,21580.0,173.68,174.72,173.49,173.52,21580.0
2020-10-21 09:50:00,173.4,174.25,173.4,173.55,19050.0,173.4,174.25,173.4,173.55,19050.0
2020-10-21 10:00:00,173.63,173.74,172.43,172.7,17984.0,173.63,173.74,172.43,172.7,17984.0
2020-10-21 10:10:00,172.61,172.9,172.19,172.46,13150.0,172.61,172.9,172.19,172.46,13150.0
2020-10-21 10:20:00,172.44,172.73,171.88,172.52,25544.0,172.44,172.73,171.88,172.52,25544.0
2020-10-21 10:30:00,172.62,172.84,172.34,172.77,16152.0,172.62,172.84,172.34,172.77,16152.0
2020-10-21 10:40:00,172.74,172.88,172.52,172.56,13974.0,172.74,172.88,172.52,172.56,13974.0
2020-10-21 10:50:00,172.65,172.83,172.17,172.24,42455.0,172.65,172.83,172.17,172.24,42455.0
2020-10-21 11:00:00,172.24,172.34,171.92,171.94,18593.0,172.24,172.34,171.92,171.94,18593.0
2020-10-21 11:10:00,171.88,171.88,170.78,171.39,13117.0,171.88,171.88,170.78,171.39,13117.0
2020-10-21 11:20:00,171.27,172.15,171.27,172.08,13283.0,171.27,172.15,171.27,172.08,13283.0
2020-10-21 11:30:00,172.13,172.64,171.88,172.64,6844.0,172.13,172.64,171.88,172.64,6844.0
2020-10-21 11:40:00,172.59,172.63,172.27,172.3,8086.0,172.59,172.63,172.27,172.3,8086.0
2020-10-21 11:50:00,172.25,172.76,172.14,172.2,11961.0,172.25,172.76,172.14,172.2,11961.0
2020-10-21 12:00:00,172.29,172.31,171.89,171.96,5082.0,172.29,172.31,171.89,171.96,5082.0
2020-10-21 12:10:00,171.84,171.94,171.33,171.69,7851.0,171.84,171.94,171.33,171.69,7851.0
2020-10-21 12:20:00,171.8,172.78,171.57,171.74,12773.0,171.8,172.78,171.57,171.74,12773.0
2020-10-21 12:30:00,171.72,171.81,171.33,171.67,38220.0,171.72,171.81,171.33,171.67,38220.0
2020-10-21 12:40:00,171.67,171.67,170.38,170.46,7343.0,171.67,171.67,170.38,170.46,7343.0
2020-10-21 12:50:00,170.39,170.87,170.3,170.58,6960.0,170.39,170.87,170.3,170.58,6960.0
2020-10-21 13:00:00,170.48,170.63,170.37,170.37,2455.0,170.48,170.63,170.37,170.37,2455.0
2020-10-21 13:10:00,170.35,170.71,170.22,170.42,12649.0,170.35,170.71,170.22,170.42,12649.0
2020-10-21 13:20:00,170.33,170.51,170.01,170.51,11335.0,170.33,170.51,170.01,170.51,11335.0
2020-10-21 13:30:00,170.47,170.68,170.1,170.18,7155.0,170.47,170.68,170.1,170.18,7155.0
2020-10-21 13:40:00,170.21,170.74,170.2,170.64,12422.0,170.21,170.74,170.2,170.64,12422.0
2020-10-21 13:50:00,170.73,170.86,170.42,170.44,3735.0,170.73,170.86,170.42,170.44,3735.0
2020-10-21 14:00:00,170.51,170.75,170.5,170.7,5111.0,170.51,170.75,170.5,170.7,5111.0
2020-10-21 14:10:00,170.58,171.11,170.57,170.57,4900.0,170.58,171.11,170.57,170.57,4900.0
2020-10-21 14:20:00,170.69,170.85,170.58,170.73,10314.0,170.69,170.85,170.58,170.73,10314.0
2020-10-21 14:30:00,170.72,171.34,170.71,170.94,10905.0,170.72,171.34,170.71,170.94,10905.0
2020-10-21 14:40:00,170.91,171.22,170.79,171.08,6251.0,170.91,171.22,170.79,171.08,6251.0
2020-10-21 14:50:00,171.13,171.44,170.94,171.28,4469.0,171.13,171.44,170.94,171.28,4469.0
2020-10-21 15:00:00,171.27,171.56,170.85,171.16,10350.0,171.27,171.56,170.85,171.16,10350.0
2020-10-21 15:10:00,171.2,171.26,170.8,170.91,14198.0,171.2,171.26,170.8,170.91,14198.0
2020-10-21 15:20:00,170.97,170.97,170.3,170.41,14025.0,170.97,170.97,170.3,170.41,14025.0
2020-10-21 15:30:00,170.44,170.66,169.84,169.84,20677.0,170.44,170.66,169.84,169.84,20677.0
2020-10-21 15:40:00,169.72,169.93,169.44,169.72,18965.0,169.72,169.93,169.44,169.72,18965.0
2020-10-21 15:50:00,169.69,169.98,169.08,169.08,62938.0,169.69,169.98,169.08,169.08,62938.0
2020-10-22 09:30:00,169.87,170.91,169.68,170.5,22850.0,169.87,170.91,169.68,170.5,22850.0
2020-10-22 09:40:00,170.5,171.54,170.49,171.5,38481.0,170.5,171.54,170.49,171.5,38481.0
2020-10-22 09:50:00,171.46,171.53,170.86,170.93,13758.0,171.46,171.53,170.86,170.93,13758.0
2020-10-22 10:00:00,170.85,171.98,170.83,171.13,29062.0,170.85,171.98,170.83,171.13,29062.0
2020-10-22 10:10:00,171.0,171.02,170.01,170.09,14548.0,171.0,171.02,170.01,170.09,14548.0
2020-10-22 10:20:00,169.87,169.97,169.02,169.07,6073.0,169.87,169.97,169.02,169.07,6073.0
2020-10-22 10:30:00,169.13,169.13,168.44,168.55,32937.0,169.13,169.13,168.44,168.55,32937.0
2020-10-22 10:40:00,168.46,168.53,167.49,167.75,12184.0,168.46,168.53,167.49,167.75,12184.0
2020-10-22 10:50:00,167.74,168.77,167.55,168.64,9067.0,167.74,168.77,167.55,168.64,9067.0
2020-10-22 11:00:00,168.64,169.12,168.62,168.68,19949.0,168.64,169.12,168.62,168.68,19949.0
2020-10-22 11:10:00,168.66,169.1,168.15,168.59,97941.0,168.66,169.1,168.15,168.59,97941.0
2020-10-22 11:20:00,168.61,168.93,168.42,168.93,13692.0,168.61,168.93,168.42,168.93,13692.0
2020-10-22 11:30:00,168.92,168.92,167.94,167.94,5664.0,168.92,168.92,167.94,167.94,5664.0
2020-10-22 11:40:00,168.11,168.77,167.95,168.67,43545.0,168.11,168.77,167.95,168.67,43545.0
2020-10-22 11:50:00,168.72,168.75,168.23,168.23,2317.0,168.72,168.75,168.23,168.23,2317.0
2020-10-22 12:00:00,168.28,168.62,168.2,168.62,4084.0,168.28,168.62,168.2,168.62,4084.0
2020-10-22 12:10:00,168.63,168.92,168.53,168.92,1894.0,168.63,168.92,168.53,168.92,1894.0
2020-10-22 12:20:00,168.88,168.91,168.76,168.81,3874.0,168.88,168.91,168.76,168.81,3874.0
2020-10-22 12:30:00,168.86,168.93,168.64,168.71,3524.0,168.86,168.93,168.64,168.71,3524.0
2020-10-22 12:40:00,168.67,168.71,168.37,168.71,5338.0,168.67,168.71,168.37,168.71,5338.0
2020-10-22 12:50:00,168.78,169.0,168.75,168.85,5624.0,168.78,169.0,168.75,168.85,5624.0
2020-10-22 13:00:00,168.86,169.0,168.65,168.85,6733.0,168.86,169.0,168.65,168.85,6733.0
2020-10-22 13:10:00,169.0,169.19,168.78,168.8,11184.0,169.0,169.19,168.78,168.8,11184.0
2020-10-22 13:20:00,168.78,168.81,168.52,168.66,12945.0,168.78,168.81,168.52,168.66,12945.0
2020-10-22 13:30:00,168.71,168.88,168.67,168.86,8232.0,168.71,168.88,168.67,168.86,8232.0
2020-10-22 13:40:00,168.91,169.46,168.77,169.46,7542.0,168.91,169.46,168.77,169.46,7542.0
2020-10-22 13:50:00,169.55,170.24,169.54,169.96,8592.0,169.55,170.24,169.54,169.96,8592.0
2020-10-22 14:00:00,169.94,169.94,169.43,169.6,17652.0,169.94,169.94,169.43,169.6,17652.0
2020-10-22 14:10:00,169.69,169.93,169.5,169.79,9096.0,169.69,169.93,169.5,169.79,9096.0
2020-10-22 14:20:00,169.79,169.79,169.1,169.1,4565.0,169.79,169.79,169.1,169.1,4565.0
2020-10-22 14:30:00,169.03,169.55,169.01,169.31,8552.0,169.03,169.55,169.01,169.31,8552.0
2020-10-22 14:40:00,169.4,169.42,168.87,169.42,14062.0,169.4,169.42,168.87,169.42,14062.0
2020-10-22 14:50:00,169.25,169.34,169.01,169.25,7132.0,169.25,169.34,169.01,169.25,7132.0
2020-10-22 15:00:00,169.3,169.38,168.8,168.98,8124.0,169.3,169.38,168.8,168.98,8124.0
2020-10-22 15:10:00,168.97,169.18,168.86,169.01,10978.0,168.97,169.18,168.86,169.01,10978.0
2020-10-22 15:20:00,169.01,169.26,168.89,169.24,8002.0,169.01,169.26,168.89,169.24,8002.0
2020-10-22 15:30:00,169.26,169.84,169.26,169.37,13600.0,169.26,169.84,169.26,169.37,13600.0
2020-10-22 15:40:00,169.42,169.74,169.34,169.74,15542.0,169.42,169.74,169.34,169.74,15542.0
2020-10-22 15:50:00,169.77,169.88,169.19,169.4,74812.0,169.77,169.88,169.19,169.4,74812.0
2020-10-23 09:30:00,170.55,170.77,169.15,169.16,13878.0,170.55,170.77,169.15,169.16,13878.0
2020-10-23 09:40:00,169.26,169.59,168.71,169.17,11845.0,169.26,169.59,168.71,169.17,11845.0
2020-10-23 09:50:00,169.15,169.99,169.1,169.99,5865.0,169.15,169.99,169.1,169.99,5865.0
2020-10-23 10:00:00,169.87,169.89,169.34,169.34,9876.0,169.87,169.89,169.34,169.34,9876.0
2020-10-23 10:10:00,169.33,169.42,168.95,169.1,5528.0,169.33,169.42,168.95,169.1,5528.0
2020-10-23 10:20:00,169.08,169.21,168.61,168.81,4654.0,169.08,169.21,168.61,168.81,4654.0
2020-10-23 10:30:00,168.59,168.76,167.85,167.96,9887.0,168.59,168.76,167.85,167.96,9887.0
2020-10-23 10:40:00,168.0,168.54,167.89,168.43,10170.0,168.0,168.54,167.89,168.43,10170.0
2020-10-23 10:50:00,168.41,169.25,168.41,169.22,2865.0,168.41,169.25,168.41,169.22,2865.0
2020-10-23 11:00:00,169.23,169.41,168.91,169.03,6420.0,169.23,169.41,168.91,169.03,6420.0
2020-10-23 11:10:00,168.74,168.78,168.21,168.31,4828.0,168.74,168.78,168.21,168.31,4828.0
2020-10-23 11:20:00,168.39,168.44,167.78,168.13,11309.0,168.39,168.44,167.78,168.13,11309.0
2020-10-23 11:30:00,168.09,168.19,167.7,167.71,10017.0,168.09,168.19,167.7,167.71,10017.0
2020-10-23 11:40:00,167.77,167.94,167.17,167.25,5262.0,167.77,167.94,167.17,167.25,5262.0
2020-10-23 11:50:00,167.24,167.37,167.11,167.2,6104.0,167.24,167.37,167.11,167.2,6104.0
2020-10-23 12:00:00,167.19,167.29,166.91,166.98,7001.0,167.19,167.29,166.91,166.98,7001.0
2020-10-23 12:10:00,166.91,167.01,166.72,166.87,15987.0,166.91,167.01,166.72,166.87,15987.0
2020-10-23 12:20:00,166.81,166.83,166.61,166.7,5520.0,166.81,166.83,166.61,166.7,5520.0
2020-10-23 12:30:00,166.67,166.96,166.6,166.88,4990.0,166.67,166.96,166.6,166.88,4990.0
2020-10-23 12:40:00,167.0,167.17,166.9,167.14,9292.0,167.0,167.17,166.9,167.14,9292.0
2020-10-23 12:50:00,167.23,167.48,167.15,167.45,17635.0,167.23,167.48,167.15,167.45,17635.0
2020-10-23 13:00:00,167.41,167.48,167.22,167.28,5766.0,167.41,167.48,167.22,167.28,5766.0
2020-10-23 13:10:00,167.24,167.65,167.23,167.47,6250.0,167.24,167.65,167.23,167.47,6250.0
2020-10-23 13:20:00,167.43,167.53,167.12,167.28,7429.0,167.43,167.53,167.12,167.28,7429.0
2020-10-23 13:30:00,167.26,167.65,167.04,167.1,8200.0,167.26,167.65,167.04,167.1,8200.0
2020-10-23 13:40:00,167.07,167.17,166.75,166.88,6693.0,167.07,167.17,166.75,166.88,6693.0
2020-10-23 13:50:00,166.84,167.12,166.82,167.09,9299.0,166.84,167.12,166.82,167.09,9299.0
2020-10-23 14:00:00,167.1,167.53,167.01,167.22,8511.0,167.1,167.53,167.01,167.22,8511.0
2020-10-23 14:10:00,167.22,167.22,166.85,166.94,5985.0,167.22,167.22,166.85,166.94,5985.0
2020-10-23 14:20:00,166.9,167.04,166.78,166.9,11842.0,166.9,167.04,166.78,166.9,11842.0
2020-10-23 14:30:00,166.95,166.95,166.69,166.74,5544.0,166.95,166.95,166.69,166.74,5544.0
2020-10-23 14:40:00,166.72,167.14,166.53,167.01,20093.0,166.72,167.14,166.53,167.01,20093.0
2020-10-23 14:50:00,166.96,166.97,166.58,166.58,4875.0,166.96,166.97,166.58,166.58,4875.0
2020-10-23 15:00:00,166.56,167.04,166.56,166.96,15044.0,166.56,167.04,166.56,166.96,15044.0
2020-10-23 15:10:00,167.0,167.45,166.91,167.04,17390.0,167.0,167.45,166.91,167.04,17390.0
2020-10-23 15:20:00,167.01,167.14,166.98,167.0,10847.0,167.01,167.14,166.98,167.0,10847.0
2020-10-23 15:30:00,167.05,167.06,166.85,166.97,17386.0,167.05,167.06,166.85,166.97,17386.0
2020-10-23 15:40:00,166.96,167.09,166.91,167.02,31364.0,166.96,167.09,166.91,167.02,31364.0
2020-10-23 15:50:00,167.07,167.58,166.58,167.47,79859.0,167.07,167.58,166.58,167.47,79859.0
2020-10-26 09:30:00,165.6,165.71,165.2,165.58,12364.0,165.6,165.71,165.2,165.58,12364.0
2020-10-26 09:40:00,165.31,165.32,163.82,164.0,8951.0,165.31,165.32,163.82,164.0,8951.0
2020-10-26 09:50:00,163.66,164.4,163.35,164.27,16834.0,163.66,164.4,163.35,164.27,16834.0
2020-10-26 10:00:00,164.29,165.0,164.29,164.42,11234.0,164.29,165.0,164.29,164.42,11234.0
2020-10-26 10:10:00,164.55,164.6,164.0,164.23,9651.0,164.55,164.6,164.0,164.23,9651.0
2020-10-26 10:20:00,164.21,164.21,163.68,163.76,11022.0,164.21,164.21,163.68,163.76,11022.0
2020-10-26 10:30:00,163.51,163.81,162.73,163.28,10655.0,163.51,163.81,162.73,163.28,10655.0
2020-10-26 10:40:00,163.23,163.36,162.72,162.93,13373.0,163.23,163.36,162.72,162.93,13373.0
2020-10-26 10:50:00,162.67,162.81,162.03,162.3,13584.0,162.67,162.81,162.03,162.3,13584.0
2020-10-26 11:00:00,162.23,162.23,160.9,160.95,14990.0,162.23,162.23,160.9,160.95,14990.0
2020-10-26 11:10:00,160.9,161.2,160.54,160.85,22182.0,160.9,161.2,160.54,160.85,22182.0
2020-10-26 11:20:00,160.76,161.59,160.76,161.52,16911.0,160.76,161.59,160.76,161.52,16911.0
2020-10-26 11:30:00,161.59,161.7,161.21,161.53,14693.0,161.59,161.7,161.21,161.53,14693.0
2020-10-26 11:40:00,161.47,162.39,161.35,162.39,67342.0,161.47,162.39,161.35,162.39,67342.0
2020-10-26 11:50:00,162.38,162.43,161.6,161.6,19685.0,162.38,162.43,161.6,161.6,19685.0
2020-10-26 12:00:00,161.58,161.73,161.42,161.58,6348.0,161.58,161.73,161.42,161.58,6348.0
2020-10-26 12:10:00,161.7,162.0,161.62,161.84,17158.0,161.7,162.0,161.62,161.84,17158.0
2020-10-26 12:20:00,161.81,161.88,161.47,161.52,6154.0,161.81,161.88,161.47,161.52,6154.0
2020-10-26 12:30:00,161.46,161.46,160.7,160.7,7984.0,161.46,161.46,160.7,160.7,7984.0
2020-10-26 12:40:00,160.82,161.37,160.8,161.31,8942.0,160.82,161.37,160.8,161.31,8942.0
2020-10-26 12:50:00,161.22,161.46,161.01,161.12,13253.0,161.22,161.46,161.01,161.12,13253.0
2020-10-26 13:00:00,161.11,161.11,160.63,160.82,11940.0,161.11,161.11,160.63,160.82,11940.0
2020-10-26 13:10:00,160.81,160.81,160.07,160.14,13614.0,160.81,160.81,160.07,160.14,13614.0
2020-10-26 13:20:00,160.21,160.34,160.0,160.05,10580.0,160.21,160.34,160.0,160.05,10580.0
2020-10-26 13:30:00,160.0,160.34,159.86,160.32,15026.0,160.0,160.34,159.86,160.32,15026.0
2020-10-26 13:40:00,160.2,160.5,159.81,160.5,12752.0,160.2,160.5,159.81,160.5,12752.0
2020-10-26 13:50:00,160.51,161.41,160.51,161.38,14899.0,160.51,161.41,160.51,161.38,14899.0
2020-10-26 14:00:00,161.37,162.26,161.3,162.25,21669.0,161.37,162.26,161.3,162.25,21669.0
2020-10-26 14:10:00,162.22,162.32,161.39,161.7,13703.0,162.22,162.32,161.39,161.7,13703.0
2020-10-26 14:20:00,161.67,162.25,161.6,162.09,12737.0,161.67,162.25,161.6,162.09,12737.0
2020-10-26 14:30:00,162.06,162.06,161.43,161.53,12217.0,162.06,162.06,161.43,161.53,12217.0
2020-10-26 14:40:00,161.55,161.74,161.05,161.17,17756.0,161.55,161.74,161.05,161.17,17756.0
2020-10-26 14:50:00,161.24,161.71,161.24,161.54,16039.0,161.24,161.71,161.24,161.54,16039.0
2020-10-26 15:00:00,161.54,161.78,161.49,161.59,22358.0,161.54,161.78,161.49,161.59,22358.0
2020-10-26 15:10:00,161.62,161.83,161.3,161.5,28271.0,161.62,161.83,161.3,161.5,28271.0
2020-10-26 15:20:00,161.51,161.94,161.5,161.94,24381.0,161.51,161.94,161.5,161.94,24381.0
2020-10-26 15:30:00,161.94,162.36,161.82,162.34,42912.0,161.94,162.36,161.82,162.34,42912.0
2020-10-26 15:40:00,162.32,162.42,161.42,161.49,44523.0,162.32,162.42,161.42,161.49,44523.0
2020-10-26 15:50:00,161.5,162.41,161.25,162.22,145480.0,161.5,162.41,161.25,162.22,145480.0
2020-10-27 09:30:00,162.62,162.74,161.91,161.95,18043.0,162.62,162.74,161.91,161.95,18043.0
2020-10-27 09:40:00,161.76,162.09,160.62,160.97,14523.0,161.76,162.09,160.62,160.97,14523.0
2020-10-27 09:50:00,161.09,161.56,160.39,161.47,18105.0,161.09,161.56,160.39,161.47,18105.0
2020-10-27 10:00:00,161.4,161.56,160.78,161.27,12163.0,161.4,161.56,160.78,161.27,12163.0
2020-10-27 10:10:00,161.09,161.3,160.31,160.38,10578.0,161.09,161.3,160.31,160.38,10578.0
2020-10-27 10:20:00,160.32,160.32,159.67,159.95,26024.0,160.32,160.32,159.67,159.95,26024.0
2020-10-27 10:30:00,159.95,161.44,159.83,160.76,21777.0,159.95,161.44,159.83,160.76,21777.0
2020-10-27 10:40:00,160.66,161.23,160.66,161.11,10128.0,160.66,161.23,160.66,161.11,10128.0
2020-10-27 10:50:00,161.11,161.23,160.15,160.52,13479.0,161.11,161.23,160.15,160.52,13479.0
2020-10-27 11:00:00,160.36,160.56,159.91,160.12,9265.0,160.36,160.56,159.91,160.12,9265.0
2020-10-27 11:10:00,160.02,160.39,159.88,159.88,10558.0,160.02,160.39,159.88,159.88,10558.0
2020-10-27 11:20:00,159.88,160.24,159.82,159.82,13447.0,159.88,160.24,159.82,159.82,13447.0
2020-10-27 11:30:00,159.76,159.78,158.95,159.34,10839.0,159.76,159.78,158.95,159.34,10839.0
2020-10-27 11:40:00,159.54,159.89,159.12,159.45,10135.0,159.54,159.89,159.12,159.45,10135.0
2020-10-27 11:50:00,159.44,159.96,159.43,159.74,32318.0,159.44,159.96,159.43,159.74,32318.0
2020-10-27 12:00:00,159.75,159.85,159.49,159.49,5833.0,159.75,159.85,159.49,159.49,5833.0
2020-10-27 12:10:00,159.46,159.46,158.88,158.88,5476.0,159.46,159.46,158.88,158.88,5476.0
2020-10-27 12:20:00,158.87,159.4,158.86,158.97,12644.0,158.87,159.4,158.86,158.97,12644.0
2020-10-27 12:30:00,158.97,159.05,158.58,158.88,9682.0,158.97,159.05,158.58,158.88,9682.0
2020-10-27 12:40:00,159.0,159.29,158.8,159.09,10155.0,159.0,159.29,158.8,159.09,10155.0
2020-10-27 12:50:00,159.1,159.38,158.95,159.34,14515.0,159.1,159.38,158.95,159.34,14515.0
2020-10-27 13:00:00,159.28,159.34,158.92,159.04,9465.0,159.28,159.34,158.92,159.04,9465.0
2020-10-27 13:10:00,159.04,159.19,158.79,159.03,8374.0,159.04,159.19,158.79,159.03,8374.0
2020-10-27 13:20:00,159.06,160.31,159.03,160.24,17682.0,159.06,160.31,159.03,160.24,17682.0
2020-10-27 13:30:00,160.16,160.89,160.06,160.84,21077.0,160.16,160.89,160.06,160.84,21077.0
2020-10-27 13:40:00,160.93,161.04,160.58,161.01,15963.0,160.93,161.04,160.58,161.01,15963.0
2020-10-27 13:50:00,161.02,161.13,160.87,161.09,9548.0,161.02,161.13,160.87,161.09,9548.0
2020-10-27 14:00:00,161.18,161.72,161.06,161.47,11714.0,161.18,161.72,161.06,161.47,11714.0
2020-10-27 14:10:00,161.43,161.58,160.94,160.94,14256.0,161.43,161.58,160.94,160.94,14256.0
2020-10-27 14:20:00,160.98,161.49,160.79,161.41,15704.0,160.98,161.49,160.79,161.41,15704.0
2020-10-27 14:30:00,161.46,161.65,160.9,160.9,15829.0,161.46,161.65,160.9,160.9,15829.0
2020-10-27 14:40:00,160.9,161.06,160.57,160.67,11960.0,160.9,161.06,160.57,160.67,11960.0
2020-10-27 14:50:00,160.67,161.02,160.53,160.77,13462.0,160.67,161.02,160.53,160.77,13462.0
2020-10-27 15:00:00,160.96,161.11,160.09,160.15,12092.0,160.96,161.11,160.09,160.15,12092.0
2020-10-27 15:10:00,160.2,160.23,159.75,159.83,10242.0,160.2,160.23,159.75,159.83,10242.0
2020-10-27 15:20:00,159.9,160.27,159.82,160.11,26594.0,159.9,160.27,159.82,160.11,26594.0
2020-10-27 15:30:00,160.07,160.19,159.96,160.11,13473.0,160.07,160.19,159.96,160.11,13473.0
2020-10-27 15:40:00,160.15,160.5,159.82,159.9,32719.0,160.15,160.5,159.82,159.9,32719.0
2020-10-27 15:50:00,159.86,159.95,159.12,159.14,159813.0,159.86,159.95,159.12,159.14,159813.0
2020-10-28 09:30:00,155.75,157.67,155.21,157.34,29666.0,155.75,157.67,155.21,157.34,29666.0
2020-10-28 09:40:00,157.66,158.64,157.65,158.17,12256.0,157.66,158.64,157.65,158.17,12256.0
2020-10-28 09:50:00,158.11,158.54,157.73,157.95,19142.0,158.11,158.54,157.73,157.95,19142.0
2020-10-28 10:00:00,157.95,158.1,157.13,157.76,15753.0,157.95,158.1,157.13,157.76,15753.0
2020-10-28 10:10:00,157.64,157.8,156.84,156.96,16081.0,157.64,157.8,156.84,156.96,16081.0
2020-10-28 10:20:00,156.9,157.02,155.69,156.19,21066.0,156.9,157.02,155.69,156.19,21066.0
2020-10-28 10:30:00,156.51,156.98,156.34,156.78,14242.0,156.51,156.98,156.34,156.78,14242.0
2020-10-28 10:40:00,156.62,157.25,156.46,156.55,16882.0,156.62,157.25,156.46,156.55,16882.0
2020-10-28 10:50:00,156.55,156.94,156.01,156.84,22605.0,156.55,156.94,156.01,156.84,22605.0
2020-10-28 11:00:00,156.84,157.05,156.17,156.82,18555.0,156.84,157.05,156.17,156.82,18555.0
2020-10-28 11:10:00,156.84,157.0,156.19,156.27,10055.0,156.84,157.0,156.19,156.27,10055.0
2020-10-28 11:20:00,156.3,156.39,155.85,156.21,10208.0,156.3,156.39,155.85,156.21,10208.0
2020-10-28 11:30:00,156.39,156.39,155.92,155.98,12558.0,156.39,156.39,155.92,155.98,12558.0
2020-10-28 11:40:00,156.01,156.55,155.84,156.41,4002.0,156.01,156.55,155.84,156.41,4002.0
2020-10-28 11:50:00,156.32,156.87,156.25,156.76,13985.0,156.32,156.87,156.25,156.76,13985.0
2020-10-28 12:00:00,156.76,157.23,156.44,157.14,10321.0,156.76,157.23,156.44,157.14,10321.0
2020-10-28 12:10:00,157.07,157.64,156.93,157.55,16614.0,157.07,157.64,156.93,157.55,16614.0
2020-10-28 12:20:00,157.59,157.59,156.5,156.58,27089.0,157.59,157.59,156.5,156.58,27089.0
2020-10-28 12:30:00,156.64,157.27,156.48,156.55,28741.0,156.64,157.27,156.48,156.55,28741.0
2020-10-28 12:40:00,156.45,156.55,156.36,156.42,29394.0,156.45,156.55,156.36,156.42,29394.0
2020-10-28 12:50:00,156.39,156.89,156.07,156.89,11913.0,156.39,156.89,156.07,156.89,11913.0
2020-10-28 13:00:00,156.9,156.9,156.08,156.48,15083.0,156.9,156.9,156.08,156.48,15083.0
2020-10-28 13:10:00,156.57,156.6,155.63,156.03,14881.0,156.57,156.6,155.63,156.03,14881.0
2020-10-28 13:20:00,156.02,156.72,155.81,156.67,13718.0,156.02,156.72,155.81,156.67,13718.0
2020-10-28 13:30:00,156.63,157.39,156.26,157.2,14549.0,156.63,157.39,156.26,157.2,14549.0
2020-10-28 13:40:00,157.14,157.68,156.96,157.67,10870.0,157.14,157.68,156.96,157.67,10870.0
2020-10-28 13:50:00,157.52,157.55,157.0,157.52,13111.0,157.52,157.55,157.0,157.52,13111.0
2020-10-28 14:00:00,157.52,157.6,156.88,156.9,18347.0,157.52,157.6,156.88,156.9,18347.0
2020-10-28 14:10:00,156.84,157.19,156.41,157.03,17677.0,156.84,157.19,156.41,157.03,17677.0
2020-10-28 14:20:00,156.98,157.75,156.94,157.64,16612.0,156.98,157.75,156.94,157.64,16612.0
2020-10-28 14:30:00,157.71,157.83,156.73,156.78,14295.0,157.71,157.83,156.73,156.78,14295.0
2020-10-28 14:40:00,156.86,157.46,156.86,157.46,25058.0,156.86,157.46,156.86,157.46,25058.0
2020-10-28 14:50:00,157.51,157.59,156.67,157.24,12704.0,157.51,157.59,156.67,157.24,12704.0
2020-10-28 15:00:00,157.28,157.29,156.57,157.01,15202.0,157.28,157.29,156.57,157.01,15202.0
2020-10-28 15:10:00,157.0,157.02,156.5,156.5,24581.0,157.0,157.02,156.5,156.5,24581.0
2020-10-28 15:20:00,156.47,157.24,156.25,156.77,26544.0,156.47,157.24,156.25,156.77,26544.0
2020-10-28 15:30:00,156.8,157.48,156.6,156.78,32837.0,156.8,157.48,156.6,156.78,32837.0
2020-10-28 15:40:00,156.84,157.24,156.54,156.84,49852.0,156.84,157.24,156.54,156.84,49852.0
2020-10-28 15:50:00,156.79,156.79,155.58,155.71,142063.0,156.79,156.79,155.58,155.71,142063.0
2020-10-29 09:30:00,156.42,157.75,155.36,155.36,40642.0,156.42,157.75,155.36,155.36,40642.0
2020-10-29 09:40:00,155.14,155.14,154.26,154.9,17666.0,155.14,155.14,154.26,154.9,17666.0
2020-10-29 09:50:00,154.9,155.42,154.77,154.79,13618.0,154.9,155.42,154.77,154.79,13618.0
2020-10-29 10:00:00,154.75,155.63,154.65,155.18,82509.0,154.75,155.63,154.65,155.18,82509.0
2020-10-29 10:10:00,155.18,155.95,155.09,155.75,37847.0,155.18,155.95,155.09,155.75,37847.0
2020-10-29 10:20:00,155.89,156.1,155.48,156.06,11388.0,155.89,156.1,155.48,156.06,11388.0
2020-10-29 10:30:00,156.12,156.29,155.66,156.28,10890.0,156.12,156.29,155.66,156.28,10890.0
2020-10-29 10:40:00,156.36,156.45,155.91,155.98,15968.0,156.36,156.45,155.91,155.98,15968.0
2020-10-29 10:50:00,156.03,156.38,155.65,155.97,18628.0,156.03,156.38,155.65,155.97,18628.0
2020-10-29 11:00:00,155.95,155.96,155.69,155.78,13890.0,155.95,155.96,155.69,155.78,13890.0
2020-10-29 11:10:00,155.69,156.04,155.5,155.99,8651.0,155.69,156.04,155.5,155.99,8651.0
2020-10-29 11:20:00,155.88,156.03,155.3,155.3,13017.0,155.88,156.03,155.3,155.3,13017.0
2020-10-29 11:30:00,155.3,155.53,154.88,155.41,29368.0,155.3,155.53,154.88,155.41,29368.0
2020-10-29 11:40:00,155.52,155.52,155.03,155.03,19273.0,155.52,155.52,155.03,155.03,19273.0
2020-10-29 11:50:00,155.01,155.23,154.5,154.87,9975.0,155.01,155.23,154.5,154.87,9975.0
2020-10-29 12:00:00,154.92,155.0,154.27,154.38,7776.0,154.92,155.0,154.27,154.38,7776.0
2020-10-29 12:10:00,154.3,154.68,154.23,154.56,12612.0,154.3,154.68,154.23,154.56,12612.0
2020-10-29 12:20:00,154.56,154.56,154.11,154.11,7586.0,154.56,154.56,154.11,154.11,7586.0
2020-10-29 12:30:00,154.11,154.49,153.96,154.3,10095.0,154.11,154.49,153.96,154.3,10095.0
2020-10-29 12:40:00,154.36,154.36,154.09,154.09,8600.0,154.36,154.36,154.09,154.09,8600.0
2020-10-29 12:50:00,154.19,154.25,153.57,153.94,12944.0,154.19,154.25,153.57,153.94,12944.0
2020-10-29 13:00:00,154.0,154.03,153.68,153.7,8521.0,154.0,154.03,153.68,153.7,8521.0
2020-10-29 13:10:00,153.7,154.08,153.55,153.68,13804.0,153.7,154.08,153.55,153.68,13804.0
2020-10-29 13:20:00,153.71,154.3,153.64,154.18,6741.0,153.71,154.3,153.64,154.18,6741.0
2020-10-29 13:30:00,154.25,154.55,154.19,154.55,8638.0,154.25,154.55,154.19,154.55,8638.0
2020-10-29 13:40:00,154.62,155.04,154.59,155.01,13491.0,154.62,155.04,154.59,155.01,13491.0
2020-10-29 13:50:00,154.91,155.21,154.86,155.12,7125.0,154.91,155.21,154.86,155.12,7125.0
2020-10-29 14:00:00,155.13,155.64,155.12,155.52,11100.0,155.13,155.64,155.12,155.52,11100.0
2020-10-29 14:10:00,155.61,156.12,155.61,155.96,11830.0,155.61,156.12,155.61,155.96,11830.0
2020-10-29 14:20:00,155.89,156.37,155.81,156.27,24321.0,155.89,156.37,155.81,156.27,24321.0
2020-10-29 14:30:00,156.28,157.0,156.24,156.52,20208.0,156.28,157.0,156.24,156.52,20208.0
2020-10-29 14:40:00,156.51,157.02,156.5,156.85,35831.0,156.51,157.02,156.5,156.85,35831.0
2020-10-29 14:50:00,156.76,157.05,156.59,156.97,17710.0,156.76,157.05,156.59,156.97,17710.0
2020-10-29 15:00:00,157.01,157.16,156.73,156.73,19173.0,157.01,157.16,156.73,156.73,19173.0
2020-10-29 15:10:00,156.65,156.69,155.76,156.18,17843.0,156.65,156.69,155.76,156.18,17843.0
2020-10-29 15:20:00,156.14,156.24,155.92,156.0,16426.0,156.14,156.24,155.92,156.0,16426.0
2020-10-29 15:30:00,156.05,156.21,155.69,155.81,24539.0,156.05,156.21,155.69,155.81,24539.0
2020-10-29 15:40:00,155.78,155.94,155.28,155.77,35463.0,155.78,155.94,155.28,155.77,35463.0
2020-10-29 15:50:00,155.73,155.84,154.62,154.65,112040.0,155.73,155.84,154.62,154.65,112040.0
2020-10-30 09:30:00,153.94,154.74,153.67,154.67,12513.0,153.94,154.74,153.67,154.67,12513.0
2020-10-30 09:40:00,154.56,154.63,153.43,153.43,3748.0,154.56,154.63,153.43,153.43,3748.0
2020-10-30 09:50:00,153.53,153.54,152.83,153.31,12249.0,153.53,153.54,152.83,153.31,12249.0
2020-10-30 10:00:00,153.39,153.8,153.1,153.63,15785.0,153.39,153.8,153.1,153.63,15785.0
2020-10-30 10:10:00,153.78,153.92,153.13,153.43,8674.0,153.78,153.92,153.13,153.43,8674.0
2020-10-30 10:20:00,153.76,153.76,152.78,152.8,5189.0,153.76,153.76,152.78,152.8,5189.0
2020-10-30 10:30:00,152.78,153.03,152.1,152.47,8510.0,152.78,153.03,152.1,152.47,8510.0
2020-10-30 10:40:00,152.2,152.2,150.65,150.96,5633.0,152.2,152.2,150.65,150.96,5633.0
2020-10-30 10:50:00,150.75,151.82,150.71,151.52,9857.0,150.75,151.82,150.71,151.52,9857.0
2020-10-30 11:00:00,151.54,152.59,151.54,152.06,15890.0,151.54,152.59,151.54,152.06,15890.0
2020-10-30 11:10:00,152.04,153.38,152.04,152.91,41265.0,152.04,153.38,152.04,152.91,41265.0
2020-10-30 11:20:00,152.78,153.27,152.5,152.78,21648.0,152.78,153.27,152.5,152.78,21648.0
2020-10-30 11:30:00,152.77,152.84,152.26,152.51,17005.0,152.77,152.84,152.26,152.51,17005.0
2020-10-30 11:40:00,152.35,152.82,152.08,152.82,3167.0,152.35,152.82,152.08,152.82,3167.0
2020-10-30 11:50:00,152.86,153.19,152.73,153.09,4316.0,152.86,153.19,152.73,153.09,4316.0
2020-10-30 12:00:00,152.97,153.76,152.97,153.6,5362.0,152.97,153.76,152.97,153.6,5362.0
2020-10-30 12:10:00,153.59,154.67,153.56,154.67,3600.0,153.59,154.67,153.56,154.67,3600.0
2020-10-30 12:20:00,154.68,155.01,154.56,154.8,5401.0,154.68,155.01,154.56,154.8,5401.0
2020-10-30 12:30:00,154.81,154.82,154.09,154.15,2845.0,154.81,154.82,154.09,154.15,2845.0
2020-10-30 12:40:00,154.2,154.28,153.87,153.93,3886.0,154.2,154.28,153.87,153.93,3886.0
2020-10-30 12:50:00,153.84,153.84,153.43,153.56,3078.0,153.84,153.84,153.43,153.56,3078.0
2020-10-30 13:00:00,153.52,153.62,153.18,153.25,6766.0,153.52,153.62,153.18,153.25,6766.0
2020-10-30 13:10:00,153.25,153.37,153.03,153.16,7036.0,153.25,153.37,153.03,153.16,7036.0
2020-10-30 13:20:00,153.2,153.34,152.91,153.34,6635.0,153.2,153.34,152.91,153.34,6635.0
2020-10-30 13:30:00,153.31,153.35,152.82,153.13,7236.0,153.31,153.35,152.82,153.13,7236.0
2020-10-30 13:40:00,153.09,153.49,153.04,153.14,8038.0,153.09,153.49,153.04,153.14,8038.0
2020-10-30 13:50:00,153.23,153.24,153.04,153.16,3977.0,153.23,153.24,153.04,153.16,3977.0
2020-10-30 14:00:00,153.1,153.76,153.04,153.61,7305.0,153.1,153.76,153.04,153.61,7305.0
2020-10-30 14:10:00,153.56,153.83,153.5,153.76,8529.0,153.56,153.83,153.5,153.76,8529.0
2020-10-30 14:20:00,153.78,153.8,153.16,153.16,18835.0,153.78,153.8,153.16,153.16,18835.0
2020-10-30 14:30:00,153.25,153.26,152.89,153.03,10873.0,153.25,153.26,152.89,153.03,10873.0
2020-10-30 14:40:00,153.1,153.15,152.54,152.98,6032.0,153.1,153.15,152.54,152.98,6032.0
2020-10-30 14:50:00,152.9,153.55,152.81,153.13,10609.0,152.9,153.55,152.81,153.13,10609.0
2020-10-30 15:00:00,153.19,153.23,152.8,152.95,7565.0,153.19,153.23,152.8,152.95,7565.0
2020-10-30 15:10:00,152.94,153.39,152.94,153.24,11362.0,152.94,153.39,152.94,153.24,11362.0
2020-10-30 15:20:00,153.22,153.42,153.14,153.2,12587.0,153.22,153.42,153.14,153.2,12587.0
2020-10-30 15:30:00,153.21,153.29,152.93,153.24,15581.0,153.21,153.29,152.93,153.24,15581.0
2020-10-30 15:40:00,153.38,153.84,153.22,153.44,26355.0,153.38,153.84,153.22,153.44,26355.0
2020-10-30 15:50:00,153.43,154.03,153.22,154.01,163214.0,153.43,154.03,153.22,154.01,163214.0
2020-11-02 09:30:00,156.21,156.83,155.66,156.5,17871.0,156.21,156.83,155.66,156.5,17871.0
2020-11-02 09:40:00,156.28,156.45,155.92,156.28,14610.0,156.28,156.45,155.92,156.28,14610.0
2020-11-02 09:50:00,156.28,157.22,156.16,157.22,19522.0,156.28,157.22,156.16,157.22,19522.0
2020-11-02 10:00:00,157.22,157.57,156.75,156.94,17915.0,157.22,157.57,156.75,156.94,17915.0
2020-11-02 10:10:00,156.88,157.22,156.28,157.13,13781.0,156.88,157.22,156.28,157.13,13781.0
2020-11-02 10:20:00,157.23,157.37,156.9,157.04,6647.0,157.23,157.37,156.9,157.04,6647.0
2020-11-02 10:30:00,156.94,157.12,156.61,156.66,3488.0,156.94,157.12,156.61,156.66,3488.0
2020-11-02 10:40:00,156.67,156.67,155.53,156.19,11159.0,156.67,156.67,155.53,156.19,11159.0
2020-11-02 10:50:00,156.29,156.44,155.92,155.95,3368.0,156.29,156.44,155.92,155.95,3368.0
2020-11-02 11:00:00,156.06,156.54,156.06,156.16,3214.0,156.06,156.54,156.06,156.16,3214.0
2020-11-02 11:10:00,156.26,156.33,155.3,155.37,7190.0,156.26,156.33,155.3,155.37,7190.0
2020-11-02 11:20:00,155.39,155.88,155.2,155.73,7312.0,155.39,155.88,155.2,155.73,7312.0
2020-11-02 11:30:00,155.83,155.89,155.51,155.59,5912.0,155.83,155.89,155.51,155.59,5912.0
2020-11-02 11:40:00,155.68,156.11,155.58,155.88,11247.0,155.68,156.11,155.58,155.88,11247.0
2020-11-02 11:50:00,155.92,156.14,155.71,155.9,5630.0,155.92,156.14,155.71,155.9,5630.0
2020-11-02 12:00:00,155.87,155.92,155.68,155.89,6358.0,155.87,155.92,155.68,155.89,6358.0
2020-11-02 12:10:00,155.93,156.08,155.47,155.47,6674.0,155.93,156.08,155.47,155.47,6674.0
2020-11-02 12:20:00,155.53,156.01,155.41,156.01,8300.0,155.53,156.01,155.41,156.01,8300.0
2020-11-02 12:30:00,156.05,156.05,155.51,155.51,2733.0,156.05,156.05,155.51,155.51,2733.0
2020-11-02 12:40:00,155.64,155.64,155.06,155.06,4982.0,155.64,155.64,155.06,155.06,4982.0
2020-11-02 12:50:00,155.07,155.24,155.01,155.23,4906.0,155.07,155.24,155.01,155.23,4906.0
2020-11-02 13:00:00,155.29,155.34,154.91,155.17,12062.0,155.29,155.34,154.91,155.17,12062.0
2020-11-02 13:10:00,155.29,155.35,154.62,154.66,10231.0,155.29,155.35,154.62,154.66,10231.0
2020-11-02 13:20:00,154.67,154.97,154.59,154.93,7700.0,154.67,154.97,154.59,154.93,7700.0
2020-11-02 13:30:00,154.97,155.29,154.84,154.99,13662.0,154.97,155.29,154.84,154.99,13662.0
2020-11-02 13:40:00,154.97,155.31,154.97,155.01,9701.0,154.97,155.31,154.97,155.01,9701.0
2020-11-02 13:50:00,155.0,155.01,154.64,154.68,5123.0,155.0,155.01,154.64,154.68,5123.0
2020-11-02 14:00:00,154.8,155.07,154.76,154.9,3900.0,154.8,155.07,154.76,154.9,3900.0
2020-11-02 14:10:00,154.96,155.16,154.6,154.61,6772.0,154.96,155.16,154.6,154.61,6772.0
2020-11-02 14:20:00,154.74,155.25,154.65,155.08,9670.0,154.74,155.25,154.65,155.08,9670.0
2020-11-02 14:30:00,155.22,155.36,155.02,155.36,9356.0,155.22,155.36,155.02,155.36,9356.0
2020-11-02 14:40:00,155.25,155.58,155.05,155.22,10112.0,155.25,155.58,155.05,155.22,10112.0
2020-11-02 14:50:00,155.16,155.35,154.95,155.1,9876.0,155.16,155.35,154.95,155.1,9876.0
2020-11-02 15:00:00,155.16,155.45,154.7,154.85,23071.0,155.16,155.45,154.7,154.85,23071.0
2020-11-02 15:10:00,154.92,155.17,154.75,155.17,10034.0,154.92,155.17,154.75,155.17,10034.0
2020-11-02 15:20:00,155.14,155.43,154.97,155.04,7412.0,155.14,155.43,154.97,155.04,7412.0
2020-11-02 15:30:00,155.12,155.35,154.52,154.58,12785.0,155.12,155.35,154.52,154.58,12785.0
2020-11-02 15:40:00,154.54,154.83,154.23,154.66,22007.0,154.54,154.83,154.23,154.66,22007.0
2020-11-02 15:50:00,154.69,155.24,154.42,155.22,78116.0,154.69,155.24,154.42,155.22,78116.0
2020-11-03 09:30:00,157.63,158.21,157.38,157.89,15648.0,157.63,158.21,157.38,157.89,15648.0
2020-11-03 09:40:00,157.64,158.17,157.09,158.17,5192.0,157.64,158.17,157.09,158.17,5192.0
2020-11-03 09:50:00,158.2,158.6,158.14,158.2,5424.0,158.2,158.6,158.14,158.2,5424.0
2020-11-03 10:00:00,158.3,159.13,158.27,158.5,9971.0,158.3,159.13,158.27,158.5,9971.0
2020-11-03 10:10:00,158.36,159.69,158.02,159.67,15478.0,158.36,159.69,158.02,159.67,15478.0
2020-11-03 10:20:00,159.9,160.25,159.55,159.75,27489.0,159.9,160.25,159.55,159.75,27489.0
2020-11-03 10:30:00,159.79,159.93,159.41,159.47,14421.0,159.79,159.93,159.41,159.47,14421.0
2020-11-03 10:40:00,159.36,159.85,159.32,159.85,11001.0,159.36,159.85,159.32,159.85,11001.0
2020-11-03 10:50:00,159.73,159.73,159.16,159.32,16342.0,159.73,159.73,159.16,159.32,16342.0
2020-11-03 11:00:00,159.3,159.94,159.3,159.82,6514.0,159.3,159.94,159.3,159.82,6514.0
2020-11-03 11:10:00,159.74,160.2,159.74,160.1,3795.0,159.74,160.2,159.74,160.1,3795.0
2020-11-03 11:20:00,160.1,160.28,159.8,159.8,4931.0,160.1,160.28,159.8,159.8,4931.0
2020-11-03 11:30:00,159.71,159.85,159.44,159.77,11390.0,159.71,159.85,159.44,159.77,11390.0
2020-11-03 11:40:00,159.8,160.24,159.59,160.06,22706.0,159.8,160.24,159.59,160.06,22706.0
2020-11-03 11:50:00,160.11,160.39,159.69,159.91,11146.0,160.11,160.39,159.69,159.91,11146.0
2020-11-03 12:00:00,159.91,160.3,159.68,159.84,4837.0,159.91,160.3,159.68,159.84,4837.0
2020-11-03 12:10:00,159.77,160.18,159.74,160.0,8759.0,159.77,160.18,159.74,160.0,8759.0
2020-11-03 12:20:00,160.09,160.47,160.06,160.47,3471.0,160.09,160.47,160.06,160.47,3471.0
2020-11-03 12:30:00,160.39,160.72,160.39,160.7,4244.0,160.39,160.72,160.39,160.7,4244.0
2020-11-03 12:40:00,160.69,160.87,160.56,160.76,5870.0,160.69,160.87,160.56,160.76,5870.0
2020-11-03 12:50:00,160.8,160.8,160.17,160.39,16859.0,160.8,160.8,160.17,160.39,16859.0
2020-11-03 13:00:00,160.39,160.53,160.23,160.23,3030.0,160.39,160.53,160.23,160.23,3030.0
2020-11-03 13:10:00,160.31,160.43,160.03,160.05,3216.0,160.31,160.43,160.03,160.05,3216.0
2020-11-03 13:20:00,159.99,160.08,159.76,159.96,4182.0,159.99,160.08,159.76,159.96,4182.0
2020-11-03 13:30:00,160.1,160.61,160.07,160.5,15552.0,160.1,160.61,160.07,160.5,15552.0
2020-11-03 13:40:00,160.4,160.45,160.09,160.16,4312.0,160.4,160.45,160.09,160.16,4312.0
2020-11-03 13:50:00,160.24,160.24,159.74,159.91,5170.0,160.24,160.24,159.74,159.91,5170.0
2020-11-03 14:00:00,159.86,160.24,159.86,160.17,7856.0,159.86,160.24,159.86,160.17,7856.0
2020-11-03 14:10:00,160.35,160.43,159.9,159.95,3619.0,160.35,160.43,159.9,159.95,3619.0
2020-11-03 14:20:00,160.01,160.08,159.74,159.88,3618.0,160.01,160.08,159.74,159.88,3618.0
2020-11-03 14:30:00,159.93,160.36,159.85,160.28,10814.0,159.93,160.36,159.85,160.28,10814.0
2020-11-03 14:40:00,160.2,160.46,160.12,160.37,17303.0,160.2,160.46,160.12,160.37,17303.0
2020-11-03 14:50:00,160.25,160.29,160.06,160.14,11501.0,160.25,160.29,160.06,160.14,11501.0
2020-11-03 15:00:00,160.1,160.13,159.81,159.81,10354.0,160.1,160.13,159.81,159.81,10354.0
2020-11-03 15:10:00,159.85,160.06,159.85,159.9,6077.0,159.85,160.06,159.85,159.9,6077.0
2020-11-03 15:20:00,160.01,160.28,159.56,160.28,13494.0,160.01,160.28,159.56,160.28,13494.0
2020-11-03 15:30:00,160.33,160.6,160.23,160.52,14890.0,160.33,160.6,160.23,160.52,14890.0
2020-11-03 15:40:00,160.48,160.84,160.46,160.78,28349.0,160.48,160.84,160.46,160.78,28349.0
2020-11-03 15:50:00,160.62,160.95,159.87,160.09,66477.0,160.62,160.95,159.87,160.09,66477.0
2020-11-04 09:30:00,162.04,165.7,162.04,164.73,31605.0,162.04,165.7,162.04,164.73,31605.0
2020-11-04 09:40:00,164.63,165.17,164.07,164.8,21348.0,164.63,165.17,164.07,164.8,21348.0
2020-11-04 09:50:00,164.66,166.75,164.48,166.75,44287.0,164.66,166.75,164.48,166.75,44287.0
2020-11-04 10:00:00,166.61,168.15,166.46,167.94,32896.0,166.61,168.15,166.46,167.94,32896.0
2020-11-04 10:10:00,167.91,169.36,167.3,168.97,29861.0,167.91,169.36,167.3,168.97,29861.0
2020-11-04 10:20:00,169.11,170.45,169.02,169.26,35527.0,169.11,170.45,169.02,169.26,35527.0
2020-11-04 10:30:00,169.4,170.25,168.75,168.75,27949.0,169.4,170.25,168.75,168.75,27949.0
2020-11-04 10:40:00,168.92,169.64,168.92,169.0,18031.0,168.92,169.64,168.92,169.0,18031.0
2020-11-04 10:50:00,169.3,169.75,169.02,169.39,18378.0,169.3,169.75,169.02,169.39,18378.0
2020-11-04 11:00:00,169.45,169.97,169.24,169.59,17337.0,169.45,169.97,169.24,169.59,17337.0
2020-11-04 11:10:00,169.7,170.78,169.58,170.73,15231.0,169.7,170.78,169.58,170.73,15231.0
2020-11-04 11:20:00,170.58,171.97,170.45,171.27,31231.0,170.58,171.97,170.45,171.27,31231.0
2020-11-04 11:30:00,171.08,171.84,171.08,171.82,16030.0,171.08,171.84,171.08,171.82,16030.0
2020-11-04 11:40:00,171.77,172.11,171.51,172.03,18353.0,171.77,172.11,171.51,172.03,18353.0
2020-11-04 11:50:00,172.03,173.0,171.9,172.85,28992.0,172.03,173.0,171.9,172.85,28992.0
2020-11-04 12:00:00,172.72,173.67,172.65,172.99,29725.0,172.72,173.67,172.65,172.99,29725.0
2020-11-04 12:10:00,173.03,173.29,172.66,173.0,39608.0,173.03,173.29,172.66,173.0,39608.0
2020-11-04 12:20:00,173.01,173.72,172.97,173.72,16739.0,173.01,173.72,172.97,173.72,16739.0
2020-11-04 12:30:00,173.71,173.71,173.46,173.5,15827.0,173.71,173.71,173.46,173.5,15827.0
2020-11-04 12:40:00,173.57,174.21,173.5,173.87,25862.0,173.57,174.21,173.5,173.87,25862.0
2020-11-04 12:50:00,173.92,174.0,172.87,172.87,21364.0,173.92,174.0,172.87,172.87,21364.0
2020-11-04 13:00:00,172.95,173.07,172.09,172.36,12587.0,172.95,173.07,172.09,172.36,12587.0
2020-11-04 13:10:00,172.27,172.75,172.18,172.44,7604.0,172.27,172.75,172.18,172.44,7604.0
2020-11-04 13:20:00,172.32,172.55,172.07,172.22,9723.0,172.32,172.55,172.07,172.22,9723.0
2020-11-04 13:30:00,172.08,172.76,172.03,172.33,9924.0,172.08,172.76,172.03,172.33,9924.0
2020-11-04 13:40:00,172.28,172.38,171.7,172.06,7985.0,172.28,172.38,171.7,172.06,7985.0
2020-11-04 13:50:00,172.0,172.45,171.94,172.2,7854.0,172.0,172.45,171.94,172.2,7854.0
2020-11-04 14:00:00,172.21,172.57,172.15,172.45,24592.0,172.21,172.57,172.15,172.45,24592.0
2020-11-04 14:10:00,172.42,172.92,172.27,172.36,15203.0,172.42,172.92,172.27,172.36,15203.0
2020-11-04 14:20:00,172.24,172.84,172.23,172.74,19734.0,172.24,172.84,172.23,172.74,19734.0
2020-11-04 14:30:00,172.75,173.14,172.39,172.39,16052.0,172.75,173.14,172.39,172.39,16052.0
2020-11-04 14:40:00,172.26,172.75,171.93,172.34,13530.0,172.26,172.75,171.93,172.34,13530.0
2020-11-04 14:50:00,172.47,173.17,172.47,172.96,13357.0,172.47,173.17,172.47,172.96,13357.0
2020-11-04 15:00:00,173.03,173.25,172.47,172.58,25296.0,173.03,173.25,172.47,172.58,25296.0
2020-11-04 15:10:00,172.54,172.56,171.61,171.72,19917.0,172.54,172.56,171.61,171.72,19917.0
2020-11-04 15:20:00,171.72,171.93,171.57,171.63,51756.0,171.72,171.93,171.57,171.63,51756.0
2020-11-04 15:30:00,171.69,171.96,171.49,171.8,31395.0,171.69,171.96,171.49,171.8,31395.0
2020-11-04 15:40:00,171.83,171.95,171.26,171.3,58506.0,171.83,171.95,171.26,171.3,58506.0
2020-11-04 15:50:00,171.19,171.69,170.84,170.9,106085.0,171.19,171.69,170.84,170.9,106085.0
2020-11-05 09:30:00,173.67,174.87,172.67,174.15,38387.0,173.67,174.87,172.67,174.15,38387.0
2020-11-05 09:40:00,174.08,174.27,172.78,172.78,15128.0,174.08,174.27,172.78,172.78,15128.0
2020-11-05 09:50:00,172.63,173.73,172.63,173.45,14677.0,172.63,173.73,172.63,173.45,14677.0
2020-11-05 10:00:00,173.45,174.3,173.41,174.17,26565.0,173.45,174.3,173.41,174.17,26565.0
2020-11-05 10:10:00,174.35,175.84,174.35,175.83,20829.0,174.35,175.84,174.35,175.83,20829.0
2020-11-05 10:20:00,175.77,176.08,175.19,175.28,20882.0,175.77,176.08,175.19,175.28,20882.0
2020-11-05 10:30:00,175.29,175.5,174.57,174.83,10509.0,175.29,175.5,174.57,174.83,10509.0
2020-11-05 10:40:00,174.74,175.87,174.73,175.87,10025.0,174.74,175.87,174.73,175.87,10025.0
2020-11-05 10:50:00,175.79,176.16,174.93,175.03,20062.0,175.79,176.16,174.93,175.03,20062.0
2020-11-05 11:00:00,175.19,175.63,175.19,175.43,14950.0,175.19,175.63,175.19,175.43,14950.0
2020-11-05 11:10:00,175.23,175.82,175.18,175.77,12532.0,175.23,175.82,175.18,175.77,12532.0
2020-11-05 11:20:00,175.79,175.79,173.82,173.91,17983.0,175.79,175.79,173.82,173.91,17983.0
2020-11-05 11:30:00,173.88,174.3,173.4,173.46,18095.0,173.88,174.3,173.4,173.46,18095.0
2020-11-05 11:40:00,173.57,174.18,173.55,173.55,17718.0,173.57,174.18,173.55,173.55,17718.0
2020-11-05 11:50:00,173.55,173.55,173.07,173.07,10668.0,173.55,173.55,173.07,173.07,10668.0
2020-11-05 12:00:00,172.97,173.5,172.81,172.81,15712.0,172.97,173.5,172.81,172.81,15712.0
2020-11-05 12:10:00,172.91,173.05,172.15,172.28,9181.0,172.91,173.05,172.15,172.28,9181.0
2020-11-05 12:20:00,172.19,172.38,171.79,172.22,8427.0,172.19,172.38,171.79,172.22,8427.0
2020-11-05 12:30:00,172.31,172.67,172.14,172.61,9721.0,172.31,172.67,172.14,172.61,9721.0
2020-11-05 12:40:00,172.56,172.77,172.43,172.6,5216.0,172.56,172.77,172.43,172.6,5216.0
2020-11-05 12:50:00,172.63,172.74,172.54,172.65,3843.0,172.63,172.74,172.54,172.65,3843.0
2020-11-05 13:00:00,172.66,173.07,172.66,172.86,8890.0,172.66,173.07,172.66,172.86,8890.0
2020-11-05 13:10:00,172.73,172.92,172.54,172.55,8072.0,172.73,172.92,172.54,172.55,8072.0
2020-11-05 13:20:00,172.68,172.81,172.22,172.22,17042.0,172.68,172.81,172.22,172.22,17042.0
2020-11-05 13:30:00,172.38,173.49,172.37,173.4,7878.0,172.38,173.49,172.37,173.4,7878.0
2020-11-05 13:40:00,173.49,173.67,173.2,173.22,10084.0,173.49,173.67,173.2,173.22,10084.0
2020-11-05 13:50:00,173.27,173.28,172.94,173.09,7902.0,173.27,173.28,172.94,173.09,7902.0
2020-11-05 14:00:00,173.26,173.26,172.79,172.88,15699.0,173.26,173.26,172.79,172.88,15699.0
2020-11-05 14:10:00,172.84,173.2,172.84,172.95,8554.0,172.84,173.2,172.84,172.95,8554.0
2020-11-05 14:20:00,172.95,173.26,172.94,173.23,6503.0,172.95,173.26,172.94,173.23,6503.0
2020-11-05 14:30:00,173.2,173.51,173.12,173.29,16091.0,173.2,173.51,173.12,173.29,16091.0
2020-11-05 14:40:00,173.33,173.74,173.24,173.33,35401.0,173.33,173.74,173.24,173.33,35401.0
2020-11-05 14:50:00,173.35,173.48,173.18,173.35,13898.0,173.35,173.48,173.18,173.35,13898.0
2020-11-05 15:00:00,173.21,173.3,172.85,172.92,8084.0,173.21,173.3,172.85,172.92,8084.0
2020-11-05 15:10:00,172.99,173.06,171.82,171.88,14131.0,172.99,173.06,171.82,171.88,14131.0
2020-11-05 15:20:00,171.99,172.41,171.93,172.04,10665.0,171.99,172.41,171.93,172.04,10665.0
2020-11-05 15:30:00,172.07,172.18,171.29,171.37,32187.0,172.07,172.18,171.29,171.37,32187.0
2020-11-05 15:40:00,171.44,171.7,171.26,171.69,25451.0,171.44,171.7,171.26,171.69,25451.0
2020-11-05 15:50:00,171.62,172.17,171.51,171.71,61816.0,171.62,172.17,171.51,171.71,61816.0
2020-11-06 09:30:00,171.99,171.99,169.86,170.4,16966.0,171.99,171.99,169.86,170.4,16966.0
2020-11-06 09:40:00,170.68,171.55,170.55,170.7,51917.0,170.68,171.55,170.55,170.7,51917.0
2020-11-06 09:50:00,170.7,171.87,170.7,171.84,7622.0,170.7,171.87,170.7,171.84,7622.0
2020-11-06 10:00:00,171.58,172.42,171.07,172.28,16932.0,171.58,172.42,171.07,172.28,16932.0
2020-11-06 10:10:00,172.21,172.29,171.86,172.06,3125.0,172.21,172.29,171.86,172.06,3125.0
2020-11-06 10:20:00,172.15,173.14,172.15,173.0,5764.0,172.15,173.14,172.15,173.0,5764.0
2020-11-06 10:30:00,173.08,173.09,172.43,172.62,1584.0,173.08,173.09,172.43,172.62,1584.0
2020-11-06 10:40:00,172.36,172.91,172.2,172.91,2232.0,172.36,172.91,172.2,172.91,2232.0
2020-11-06 10:50:00,172.91,173.33,171.29,171.68,11429.0,172.91,173.33,171.29,171.68,11429.0
2020-11-06 11:00:00,171.68,172.58,171.57,171.97,4125.0,171.68,172.58,171.57,171.97,4125.0
2020-11-06 11:10:00,171.99,171.99,170.73,171.95,35711.0,171.99,171.99,170.73,171.95,35711.0
2020-11-06 11:20:00,171.59,171.82,171.15,171.15,5593.0,171.59,171.82,171.15,171.15,5593.0
2020-11-06 11:30:00,171.09,171.55,170.8,171.55,3357.0,171.09,171.55,170.8,171.55,3357.0
2020-11-06 11:40:00,171.63,171.66,171.37,171.58,2518.0,171.63,171.66,171.37,171.58,2518.0
2020-11-06 11:50:00,171.57,171.83,171.24,171.24,1471.0,171.57,171.83,171.24,171.24,1471.0
2020-11-06 12:00:00,171.56,171.74,171.39,171.4,2197.0,171.56,171.74,171.39,171.4,2197.0
2020-11-06 12:10:00,171.24,171.35,170.79,170.79,3081.0,171.24,171.35,170.79,170.79,3081.0
2020-11-06 12:20:00,170.91,171.04,170.59,171.02,18334.0,170.91,171.04,170.59,171.02,18334.0
2020-11-06 12:30:00,171.05,171.12,170.91,171.04,3826.0,171.05,171.12,170.91,171.04,3826.0
2020-11-06 12:40:00,171.04,171.11,170.97,171.04,3973.0,171.04,171.11,170.97,171.04,3973.0
2020-11-06 12:50:00,171.09,171.48,171.09,171.47,3836.0,171.09,171.48,171.09,171.47,3836.0
2020-11-06 13:00:00,171.5,171.91,171.5,171.87,6226.0,171.5,171.91,171.5,171.87,6226.0
2020-11-06 13:10:00,171.94,172.34,171.94,172.1,5271.0,171.94,172.34,171.94,172.1,5271.0
2020-11-06 13:20:00,172.02,172.13,171.93,172.12,1978.0,172.02,172.13,171.93,172.12,1978.0
2020-11-06 13:30:00,171.94,172.27,171.85,172.25,7031.0,171.94,172.27,171.85,172.25,7031.0
2020-11-06 13:40:00,172.23,172.68,172.23,172.61,6627.0,172.23,172.68,172.23,172.61,6627.0
2020-11-06 13:50:00,172.62,172.95,172.62,172.84,5940.0,172.62,172.95,172.62,172.84,5940.0
2020-11-06 14:00:00,172.87,172.97,172.68,172.97,5171.0,172.87,172.97,172.68,172.97,5171.0
2020-11-06 14:10:00,172.97,173.01,172.75,172.85,3579.0,172.97,173.01,172.75,172.85,3579.0
2020-11-06 14:20:00,172.92,172.93,172.59,172.69,14977.0,172.92,172.93,172.59,172.69,14977.0
2020-11-06 14:30:00,172.7,172.87,172.41,172.58,6459.0,172.7,172.87,172.41,172.58,6459.0
2020-11-06 14:40:00,172.49,172.59,172.15,172.32,5838.0,172.49,172.59,172.15,172.32,5838.0
2020-11-06 14:50:00,172.34,172.6,172.33,172.57,6591.0,172.34,172.6,172.33,172.57,6591.0
2020-11-06 15:00:00,172.58,172.58,172.16,172.34,5699.0,172.58,172.58,172.16,172.34,5699.0
2020-11-06 15:10:00,172.26,172.62,172.19,172.26,6992.0,172.26,172.62,172.19,172.26,6992.0
2020-11-06 15:20:00,172.18,172.22,171.05,171.69,35936.0,172.18,172.22,171.05,171.69,35936.0
2020-11-06 15:30:00,171.58,172.11,171.58,171.75,19944.0,171.58,172.11,171.58,171.75,19944.0
2020-11-06 15:40:00,171.76,172.0,171.71,171.83,35830.0,171.76,172.0,171.71,171.83,35830.0
2020-11-06 15:50:00,171.84,171.91,170.77,171.42,81482.0,171.84,171.91,170.77,171.42,81482.0
2020-11-09 09:30:00,180.13,180.35,174.37,179.22,52485.0,180.13,180.35,174.37,179.22,52485.0
2020-11-09 09:40:00,179.93,180.77,178.64,180.05,27574.0,179.93,180.77,178.64,180.05,27574.0
2020-11-09 09:50:00,179.72,180.14,178.67,179.13,14321.0,179.72,180.14,178.67,179.13,14321.0
2020-11-09 10:00:00,179.0,179.83,178.47,178.92,35455.0,179.0,179.83,178.47,178.92,35455.0
2020-11-09 10:10:00,178.93,179.12,177.2,177.6,31017.0,178.93,179.12,177.2,177.6,31017.0
2020-11-09 10:20:00,177.68,178.37,177.47,178.01,16287.0,177.68,178.37,177.47,178.01,16287.0
2020-11-09 10:30:00,177.96,178.12,177.37,177.99,9879.0,177.96,178.12,177.37,177.99,9879.0
2020-11-09 10:40:00,178.12,178.41,177.58,177.95,19138.0,178.12,178.41,177.58,177.95,19138.0
2020-11-09 10:50:00,178.28,178.9,177.84,178.65,14236.0,178.28,178.9,177.84,178.65,14236.0
2020-11-09 11:00:00,178.67,178.91,178.28,178.7,21105.0,178.67,178.91,178.28,178.7,21105.0
2020-11-09 11:10:00,178.77,178.84,178.09,178.09,14986.0,178.77,178.84,178.09,178.09,14986.0
2020-11-09 11:20:00,178.09,178.95,177.96,178.62,11908.0,178.09,178.95,177.96,178.62,11908.0
2020-11-09 11:30:00,178.74,178.88,178.26,178.33,16519.0,178.74,178.88,178.26,178.33,16519.0
2020-11-09 11:40:00,178.33,178.59,177.95,178.04,10045.0,178.33,178.59,177.95,178.04,10045.0
2020-11-09 11:50:00,177.73,178.53,177.7,178.53,10150.0,177.73,178.53,177.7,178.53,10150.0
2020-11-09 12:00:00,178.53,179.09,178.36,179.09,10377.0,178.53,179.09,178.36,179.09,10377.0
2020-11-09 12:10:00,178.95,179.06,178.53,178.8,14330.0,178.95,179.06,178.53,178.8,14330.0
2020-11-09 12:20:00,178.67,179.75,178.67,179.37,9241.0,178.67,179.75,178.67,179.37,9241.0
2020-11-09 12:30:00,179.43,179.74,179.29,179.42,10824.0,179.43,179.74,179.29,179.42,10824.0
2020-11-09 12:40:00,179.41,179.55,178.8,178.82,10507.0,179.41,179.55,178.8,178.82,10507.0
2020-11-09 12:50:00,179.1,179.19,178.42,178.74,12560.0,179.1,179.19,178.42,178.74,12560.0
2020-11-09 13:00:00,178.78,179.1,178.65,179.0,9531.0,178.78,179.1,178.65,179.0,9531.0
2020-11-09 13:10:00,178.99,179.39,178.87,178.94,5928.0,178.99,179.39,178.87,178.94,5928.0
2020-11-09 13:20:00,178.81,178.83,178.51,178.59,5678.0,178.81,178.83,178.51,178.59,5678.0
2020-11-09 13:30:00,178.59,178.88,178.37,178.6,24539.0,178.59,178.88,178.37,178.6,24539.0
2020-11-09 13:40:00,178.48,178.69,178.4,178.63,10174.0,178.48,178.69,178.4,178.63,10174.0
2020-11-09 13:50:00,178.69,178.74,178.14,178.73,18324.0,178.69,178.74,178.14,178.73,18324.0
2020-11-09 14:00:00,178.74,178.74,177.78,177.78,13206.0,178.74,178.74,177.78,177.78,13206.0
2020-11-09 14:10:00,177.77,177.77,176.83,176.83,10275.0,177.77,177.77,176.83,176.83,10275.0
2020-11-09 14:20:00,176.86,176.86,175.7,175.8,25660.0,176.86,176.86,175.7,175.8,25660.0
2020-11-09 14:30:00,175.6,175.74,175.2,175.38,33710.0,175.6,175.74,175.2,175.38,33710.0
2020-11-09 14:40:00,175.48,176.12,175.28,175.93,18113.0,175.48,176.12,175.28,175.93,18113.0
2020-11-09 14:50:00,175.91,176.1,175.48,175.59,12272.0,175.91,176.1,175.48,175.59,12272.0
2020-11-09 15:00:00,175.66,176.19,175.51,175.7,19942.0,175.66,176.19,175.51,175.7,19942.0
2020-11-09 15:10:00,175.69,175.69,174.78,174.78,13909.0,175.69,175.69,174.78,174.78,13909.0
2020-11-09 15:20:00,174.8,175.03,174.34,174.42,12031.0,174.8,175.03,174.34,174.42,12031.0
2020-11-09 15:30:00,174.54,175.68,174.54,175.68,41242.0,174.54,175.68,174.54,175.68,41242.0
2020-11-09 15:40:00,175.65,175.65,174.76,174.96,28679.0,175.65,175.65,174.76,174.96,28679.0
2020-11-09 15:50:00,174.91,174.91,173.31,173.66,63000.0,174.91,174.91,173.31,173.66,63000.0
2020-11-10 09:30:00,172.92,173.41,169.85,171.16,25059.0,172.92,173.41,169.85,171.16,25059.0
2020-11-10 09:40:00,171.18,172.02,170.0,170.4,9274.0,171.18,172.02,170.0,170.4,9274.0
2020-11-10 09:50:00,170.8,171.39,170.69,171.2,13282.0,170.8,171.39,170.69,171.2,13282.0
2020-11-10 10:00:00,171.17,171.38,169.73,169.77,20101.0,171.17,171.38,169.73,169.77,20101.0
2020-11-10 10:10:00,169.81,169.87,167.89,168.26,15269.0,169.81,169.87,167.89,168.26,15269.0
2020-11-10 10:20:00,168.0,168.19,166.84,167.11,22437.0,168.0,168.19,166.84,167.11,22437.0
2020-11-10 10:30:00,166.95,167.37,166.77,166.78,24440.0,166.95,167.37,166.77,166.78,24440.0
2020-11-10 10:40:00,167.03,167.46,166.59,167.29,34349.0,167.03,167.46,166.59,167.29,34349.0
2020-11-10 10:50:00,167.45,167.45,166.23,166.68,83003.0,167.45,167.45,166.23,166.68,83003.0
2020-11-10 11:00:00,166.72,167.57,166.38,167.4,22299.0,166.72,167.57,166.38,167.4,22299.0
2020-11-10 11:10:00,167.41,168.0,167.23,167.97,25867.0,167.41,168.0,167.23,167.97,25867.0
2020-11-10 11:20:00,167.97,168.09,167.64,168.09,15763.0,167.97,168.09,167.64,168.09,15763.0
2020-11-10 11:30:00,168.0,168.27,167.77,168.22,11071.0,168.0,168.27,167.77,168.22,11071.0
2020-11-10 11:40:00,168.31,168.9,168.27,168.68,12479.0,168.31,168.9,168.27,168.68,12479.0
2020-11-10 11:50:00,168.7,169.1,168.7,168.94,11792.0,168.7,169.1,168.7,168.94,11792.0
2020-11-10 12:00:00,168.86,169.35,168.86,169.32,11031.0,168.86,169.35,168.86,169.32,11031.0
2020-11-10 12:10:00,169.33,170.48,169.32,170.41,19499.0,169.33,170.48,169.32,170.41,19499.0
2020-11-10 12:20:00,170.43,170.48,169.77,169.94,26175.0,170.43,170.48,169.77,169.94,26175.0
2020-11-10 12:30:00,169.94,170.19,169.85,170.04,10959.0,169.94,170.19,169.85,170.04,10959.0
2020-11-10 12:40:00,170.0,170.3,169.87,170.11,7910.0,170.0,170.3,169.87,170.11,7910.0
2020-11-10 12:50:00,170.03,170.03,169.66,169.99,19568.0,170.03,170.03,169.66,169.99,19568.0
2020-11-10 13:00:00,170.06,170.32,170.02,170.25,10231.0,170.06,170.32,170.02,170.25,10231.0
2020-11-10 13:10:00,170.2,170.3,168.77,169.06,12153.0,170.2,170.3,168.77,169.06,12153.0
2020-11-10 13:20:00,168.89,169.15,168.71,168.97,15813.0,168.89,169.15,168.71,168.97,15813.0
2020-11-10 13:30:00,168.97,169.1,168.56,169.0,21559.0,168.97,169.1,168.56,169.0,21559.0
2020-11-10 13:40:00,169.16,169.24,168.24,168.24,7825.0,169.16,169.24,168.24,168.24,7825.0
2020-11-10 13:50:00,168.35,168.56,167.8,168.37,22671.0,168.35,168.56,167.8,168.37,22671.0
2020-11-10 14:00:00,168.32,168.39,168.01,168.01,12508.0,168.32,168.39,168.01,168.01,12508.0
2020-11-10 14:10:00,168.02,168.02,166.99,167.0,18608.0,168.02,168.02,166.99,167.0,18608.0
2020-11-10 14:20:00,167.0,167.4,166.29,166.32,31819.0,167.0,167.4,166.29,166.32,31819.0
2020-11-10 14:30:00,166.37,166.9,166.36,166.75,10198.0,166.37,166.9,166.36,166.75,10198.0
2020-11-10 14:40:00,166.81,167.13,166.49,166.58,11911.0,166.81,167.13,166.49,166.58,11911.0
2020-11-10 14:50:00,166.59,166.94,166.29,166.33,16596.0,166.59,166.94,166.29,166.33,16596.0
2020-11-10 15:00:00,166.35,166.53,165.74,165.94,16669.0,166.35,166.53,165.74,165.94,16669.0
2020-11-10 15:10:00,165.98,166.36,165.48,166.25,18466.0,165.98,166.36,165.48,166.25,18466.0
2020-11-10 15:20:00,166.28,166.39,165.79,166.22,24156.0,166.28,166.39,165.79,166.22,24156.0
2020-11-10 15:30:00,166.27,166.27,165.77,165.79,26295.0,166.27,166.27,165.77,165.79,26295.0
2020-11-10 15:40:00,165.84,166.11,165.73,165.94,34645.0,165.84,166.11,165.73,165.94,34645.0
2020-11-10 15:50:00,166.0,166.24,165.7,165.99,106115.0,166.0,166.24,165.7,165.99,106115.0
2020-11-11 09:30:00,168.01,169.71,167.31,168.76,44663.0,168.01,169.71,167.31,168.76,44663.0
2020-11-11 09:40:00,168.7,169.31,168.58,169.18,40635.0,168.7,169.31,168.58,169.18,40635.0
2020-11-11 09:50:00,169.12,169.22,168.42,168.5,35575.0,169.12,169.22,168.42,168.5,35575.0
2020-11-11 10:00:00,168.5,168.68,167.79,167.95,55722.0,168.5,168.68,167.79,167.95,55722.0
2020-11-11 10:10:00,167.88,168.21,167.69,167.77,10746.0,167.88,168.21,167.69,167.77,10746.0
2020-11-11 10:20:00,167.77,168.08,167.76,168.0,7551.0,167.77,168.08,167.76,168.0,7551.0
2020-11-11 10:30:00,168.03,168.18,167.74,167.74,9387.0,168.03,168.18,167.74,167.74,9387.0
2020-11-11 10:40:00,167.75,167.76,167.09,167.47,4605.0,167.75,167.76,167.09,167.47,4605.0
2020-11-11 10:50:00,167.48,167.82,167.31,167.7,4019.0,167.48,167.82,167.31,167.7,4019.0
2020-11-11 11:00:00,167.87,168.5,167.87,168.22,8236.0,167.87,168.5,167.87,168.22,8236.0
2020-11-11 11:10:00,168.21,168.28,167.74,167.81,7986.0,168.21,168.28,167.74,167.81,7986.0
2020-11-11 11:20:00,167.88,168.04,167.33,167.97,10427.0,167.88,168.04,167.33,167.97,10427.0
2020-11-11 11:30:00,168.11,168.3,167.7,167.79,4300.0,168.11,168.3,167.7,167.79,4300.0
2020-11-11 11:40:00,167.81,168.11,167.73,167.93,7117.0,167.81,168.11,167.73,167.93,7117.0
2020-11-11 11:50:00,167.99,168.52,167.99,168.51,6844.0,167.99,168.52,167.99,168.51,6844.0
2020-11-11 12:00:00,168.49,168.68,168.21,168.62,7883.0,168.49,168.68,168.21,168.62,7883.0
2020-11-11 12:10:00,168.63,168.63,168.09,168.14,3535.0,168.63,168.63,168.09,168.14,3535.0
2020-11-11 12:20:00,168.15,168.15,167.8,167.85,3000.0,168.15,168.15,167.8,167.85,3000.0
2020-11-11 12:30:00,167.84,168.27,167.78,168.24,8474.0,167.84,168.27,167.78,168.24,8474.0
2020-11-11 12:40:00,168.22,168.58,168.1,168.55,11216.0,168.22,168.58,168.1,168.55,11216.0
2020-11-11 12:50:00,168.56,168.66,168.0,168.14,8712.0,168.56,168.66,168.0,168.14,8712.0
2020-11-11 13:00:00,168.08,168.2,167.35,167.36,5285.0,168.08,168.2,167.35,167.36,5285.0
2020-11-11 13:10:00,167.39,167.54,166.94,166.94,7142.0,167.39,167.54,166.94,166.94,7142.0
2020-11-11 13:20:00,166.96,167.11,166.81,166.82,6114.0,166.96,167.11,166.81,166.82,6114.0
2020-11-11 13:30:00,166.82,167.13,166.8,166.92,9198.0,166.82,167.13,166.8,166.92,9198.0
2020-11-11 13:40:00,166.93,166.99,166.39,166.52,8453.0,166.93,166.99,166.39,166.52,8453.0
2020-11-11 13:50:00,166.55,166.69,166.42,166.54,6938.0,166.55,166.69,166.42,166.54,6938.0
2020-11-11 14:00:00,166.44,167.06,166.44,166.87,6048.0,166.44,167.06,166.44,166.87,6048.0
2020-11-11 14:10:00,166.93,167.3,166.63,166.75,10712.0,166.93,167.3,166.63,166.75,10712.0
2020-11-11 14:20:00,166.75,166.87,166.31,166.31,5372.0,166.75,166.87,166.31,166.31,5372.0
2020-11-11 14:30:00,166.42,166.66,166.16,166.17,7781.0,166.42,166.66,166.16,166.17,7781.0
2020-11-11 14:40:00,166.15,166.19,165.64,165.74,8116.0,166.15,166.19,165.64,165.74,8116.0
2020-11-11 14:50:00,165.75,166.14,165.58,166.12,12088.0,165.75,166.14,165.58,166.12,12088.0
2020-11-11 15:00:00,166.13,166.64,166.12,166.64,15256.0,166.13,166.64,166.12,166.64,15256.0
2020-11-11 15:10:00,166.64,166.89,166.39,166.85,16850.0,166.64,166.89,166.39,166.85,16850.0
2020-11-11 15:20:00,166.81,166.88,166.25,166.46,32643.0,166.81,166.88,166.25,166.46,32643.0
2020-11-11 15:30:00,166.34,166.82,166.33,166.71,17290.0,166.34,166.82,166.33,166.71,17290.0
2020-11-11 15:40:00,166.71,167.84,166.54,167.82,35340.0,166.71,167.84,166.54,167.82,35340.0
2020-11-11 15:50:00,167.83,168.44,167.69,167.91,84944.0,167.83,168.44,167.69,167.91,84944.0
2020-11-12 09:30:00,167.81,168.62,167.58,168.58,10101.0,167.81,168.62,167.58,168.58,10101.0
2020-11-12 09:40:00,168.59,168.86,168.07,168.13,6573.0,168.59,168.86,168.07,168.13,6573.0
2020-11-12 09:50:00,168.13,168.31,167.77,167.98,58649.0,168.13,168.31,167.77,167.98,58649.0
2020-11-12 10:00:00,168.25,168.33,167.8,168.25,5830.0,168.25,168.33,167.8,168.25,5830.0
2020-11-12 10:10:00,168.19,168.69,168.05,168.05,4881.0,168.19,168.69,168.05,168.05,4881.0
2020-11-12 10:20:00,167.92,168.11,167.86,167.88,1430.0,167.92,168.11,167.86,167.88,1430.0
2020-11-12 10:30:00,167.94,168.14,167.84,168.14,3799.0,167.94,168.14,167.84,168.14,3799.0
2020-11-12 10:40:00,168.16,168.65,168.16,168.62,2718.0,168.16,168.65,168.16,168.62,2718.0
2020-11-12 10:50:00,168.77,168.98,168.68,168.77,4137.0,168.77,168.98,168.68,168.77,4137.0
2020-11-12 11:00:00,168.84,169.21,168.75,169.06,2695.0,168.84,169.21,168.75,169.06,2695.0
2020-11-12 11:10:00,168.98,169.27,168.87,169.17,3115.0,168.98,169.27,168.87,169.17,3115.0
2020-11-12 11:20:00,169.03,169.64,168.96,169.58,6017.0,169.03,169.64,168.96,169.58,6017.0
2020-11-12 11:30:00,169.58,169.64,169.05,169.05,4387.0,169.58,169.64,169.05,169.05,4387.0
2020-11-12 11:40:00,168.98,169.65,168.91,169.44,11294.0,168.98,169.65,168.91,169.44,11294.0
2020-11-12 11:50:00,169.32,169.51,169.07,169.16,4655.0,169.32,169.51,169.07,169.16,4655.0
2020-11-12 12:00:00,169.08,169.28,168.69,168.7,4532.0,169.08,169.28,168.69,168.7,4532.0
2020-11-12 12:10:00,168.44,168.64,168.36,168.36,2604.0,168.44,168.64,168.36,168.36,2604.0
2020-11-12 12:20:00,168.41,168.44,168.01,168.12,1700.0,168.41,168.44,168.01,168.12,1700.0
2020-11-12 12:30:00,168.09,168.14,167.83,167.85,2610.0,168.09,168.14,167.83,167.85,2610.0
2020-11-12 12:40:00,167.67,167.81,166.98,166.98,38586.0,167.67,167.81,166.98,166.98,38586.0
2020-11-12 12:50:00,166.98,167.01,166.68,166.92,4313.0,166.98,167.01,166.68,166.92,4313.0
2020-11-12 13:00:00,166.91,167.11,166.69,167.11,4111.0,166.91,167.11,166.69,167.11,4111.0
2020-11-12 13:10:00,167.11,167.39,166.75,167.11,10626.0,167.11,167.39,166.75,167.11,10626.0
2020-11-12 13:20:00,167.09,167.17,166.9,167.07,9900.0,167.09,167.17,166.9,167.07,9900.0
2020-11-12 13:30:00,166.9,167.82,166.82,167.81,6433.0,166.9,167.82,166.82,167.81,6433.0
2020-11-12 13:40:00,167.68,167.71,167.45,167.6,1725.0,167.68,167.71,167.45,167.6,1725.0
2020-11-12 13:50:00,167.63,167.91,167.57,167.73,5228.0,167.63,167.91,167.57,167.73,5228.0
2020-11-12 14:00:00,167.72,167.93,167.42,167.46,4800.0,167.72,167.93,167.42,167.46,4800.0
2020-11-12 14:10:00,167.5,167.53,167.3,167.33,4001.0,167.5,167.53,167.3,167.33,4001.0
2020-11-12 14:20:00,167.3,167.9,167.29,167.82,6516.0,167.3,167.9,167.29,167.82,6516.0
2020-11-12 14:30:00,167.7,167.92,167.63,167.64,2400.0,167.7,167.92,167.63,167.64,2400.0
2020-11-12 14:40:00,167.56,167.61,167.23,167.37,4825.0,167.56,167.61,167.23,167.37,4825.0
2020-11-12 14:50:00,167.39,167.57,167.34,167.36,5654.0,167.39,167.57,167.34,167.36,5654.0
2020-11-12 15:00:00,167.28,167.36,166.69,166.83,4489.0,167.28,167.36,166.69,166.83,4489.0
2020-11-12 15:10:00,166.83,167.84,166.82,167.48,13374.0,166.83,167.84,166.82,167.48,13374.0
2020-11-12 15:20:00,167.51,167.58,167.16,167.22,7387.0,167.51,167.58,167.16,167.22,7387.0
2020-11-12 15:30:00,167.14,167.77,167.14,167.77,36005.0,167.14,167.77,167.14,167.77,36005.0
2020-11-12 15:40:00,167.78,167.8,167.25,167.44,24746.0,167.78,167.8,167.25,167.44,24746.0
2020-11-12 15:50:00,167.53,168.13,167.47,167.8,65223.0,167.53,168.13,167.47,167.8,65223.0
2020-11-13 09:30:00,168.98,169.58,168.97,169.14,7368.0,168.98,169.58,168.97,169.14,7368.0
2020-11-13 09:40:00,169.43,170.3,169.19,169.91,5234.0,169.43,170.3,169.19,169.91,5234.0
2020-11-13 09:50:00,169.9,171.81,169.9,171.81,9397.0,169.9,171.81,169.9,171.81,9397.0
2020-11-13 10:00:00,171.61,172.71,171.18,172.61,26977.0,171.61,172.71,171.18,172.61,26977.0
2020-11-13 10:10:00,172.43,173.07,172.02,172.27,13765.0,172.43,173.07,172.02,172.27,13765.0
2020-11-13 10:20:00,172.27,172.87,172.07,172.87,4616.0,172.27,172.87,172.07,172.87,4616.0
2020-11-13 10:30:00,172.84,172.87,172.05,172.74,15546.0,172.84,172.87,172.05,172.74,15546.0
2020-11-13 10:40:00,172.84,173.43,172.62,173.43,11626.0,172.84,173.43,172.62,173.43,11626.0
2020-11-13 10:50:00,173.37,173.52,172.43,172.43,8223.0,173.37,173.52,172.43,172.43,8223.0
2020-11-13 11:00:00,172.41,172.78,172.1,172.57,6472.0,172.41,172.78,172.1,172.57,6472.0
2020-11-13 11:10:00,172.51,172.9,172.29,172.72,2500.0,172.51,172.9,172.29,172.72,2500.0
2020-11-13 11:20:00,172.65,173.15,172.63,172.76,11708.0,172.65,173.15,172.63,172.76,11708.0
2020-11-13 11:30:00,172.81,172.9,172.63,172.71,12011.0,172.81,172.9,172.63,172.71,12011.0
2020-11-13 11:40:00,172.7,173.0,172.69,172.99,11476.0,172.7,173.0,172.69,172.99,11476.0
2020-11-13 11:50:00,172.91,173.34,172.8,173.27,5313.0,172.91,173.34,172.8,173.27,5313.0
2020-11-13 12:00:00,173.23,173.48,173.23,173.36,5649.0,173.23,173.48,173.23,173.36,5649.0
2020-11-13 12:10:00,173.38,173.5,172.93,173.16,4541.0,173.38,173.5,172.93,173.16,4541.0
2020-11-13 12:20:00,173.05,173.25,172.76,173.0,22760.0,173.05,173.25,172.76,173.0,22760.0
2020-11-13 12:30:00,173.09,173.2,172.9,173.14,10839.0,173.09,173.2,172.9,173.14,10839.0
2020-11-13 12:40:00,173.1,173.1,172.94,173.0,2700.0,173.1,173.1,172.94,173.0,2700.0
2020-11-13 12:50:00,173.05,173.47,172.99,173.47,5599.0,173.05,173.47,172.99,173.47,5599.0
2020-11-13 13:00:00,173.49,173.54,173.32,173.42,4501.0,173.49,173.54,173.32,173.42,4501.0
2020-11-13 13:10:00,173.3,173.67,173.3,173.67,4299.0,173.3,173.67,173.3,173.67,4299.0
2020-11-13 13:20:00,173.65,173.77,173.44,173.52,7769.0,173.65,173.77,173.44,173.52,7769.0
2020-11-13 13:30:00,173.42,173.85,173.42,173.85,5549.0,173.42,173.85,173.42,173.85,5549.0
2020-11-13 13:40:00,173.66,173.9,173.5,173.55,4213.0,173.66,173.9,173.5,173.55,4213.0
2020-11-13 13:50:00,173.46,173.74,173.46,173.65,3662.0,173.46,173.74,173.46,173.65,3662.0
2020-11-13 14:00:00,173.73,174.07,173.71,174.03,3503.0,173.73,174.07,173.71,174.03,3503.0
2020-11-13 14:10:00,174.07,174.07,173.8,174.05,4600.0,174.07,174.07,173.8,174.05,4600.0
2020-11-13 14:20:00,174.15,174.52,174.0,174.09,3766.0,174.15,174.52,174.0,174.09,3766.0
2020-11-13 14:30:00,174.13,174.28,174.0,174.23,5062.0,174.13,174.28,174.0,174.23,5062.0
2020-11-13 14:40:00,174.18,174.32,174.12,174.16,4537.0,174.18,174.32,174.12,174.16,4537.0
2020-11-13 14:50:00,174.25,174.45,174.12,174.32,5300.0,174.25,174.45,174.12,174.32,5300.0
2020-11-13 15:00:00,174.26,174.36,174.15,174.34,4385.0,174.26,174.36,174.15,174.34,4385.0
2020-11-13 15:10:00,174.29,174.32,174.06,174.11,9309.0,174.29,174.32,174.06,174.11,9309.0
2020-11-13 15:20:00,174.1,174.27,174.09,174.21,25857.0,174.1,174.27,174.09,174.21,25857.0
2020-11-13 15:30:00,174.18,174.51,174.12,174.21,20421.0,174.18,174.51,174.12,174.21,20421.0
2020-11-13 15:40:00,174.2,174.47,174.07,174.07,18992.0,174.2,174.47,174.07,174.07,18992.0
2020-11-13 15:50:00,174.18,174.33,173.85,173.94,58624.0,174.18,174.33,173.85,173.94,58624.0
2020-11-16 09:30:00,175.0,175.38,173.66,174.35,21148.0,175.0,175.38,173.66,174.35,21148.0
2020-11-16 09:40:00,174.35,174.72,173.96,174.39,28639.0,174.35,174.72,173.96,174.39,28639.0
2020-11-16 09:50:00,174.37,174.39,173.07,173.94,5025.0,174.37,174.39,173.07,173.94,5025.0
2020-11-16 10:00:00,173.93,174.91,173.91,174.76,11089.0,173.93,174.91,173.91,174.76,11089.0
2020-11-16 10:10:00,174.56,174.6,173.97,174.21,5230.0,174.56,174.6,173.97,174.21,5230.0
2020-11-16 10:20:00,174.43,174.79,174.08,174.45,8778.0,174.43,174.79,174.08,174.45,8778.0
2020-11-16 10:30:00,174.45,174.45,174.04,174.05,14832.0,174.45,174.45,174.04,174.05,14832.0
2020-11-16 10:40:00,174.29,174.5,174.17,174.36,23562.0,174.29,174.5,174.17,174.36,23562.0
2020-11-16 10:50:00,174.4,174.4,173.75,173.95,6952.0,174.4,174.4,173.75,173.95,6952.0
2020-11-16 11:00:00,173.71,174.29,173.71,173.89,9733.0,173.71,174.29,173.71,173.89,9733.0
2020-11-16 11:10:00,174.09,174.25,173.92,174.2,4036.0,174.09,174.25,173.92,174.2,4036.0
2020-11-16 11:20:00,174.23,174.35,173.57,173.58,6530.0,174.23,174.35,173.57,173.58,6530.0
2020-11-16 11:30:00,173.67,173.77,173.0,173.11,24027.0,173.67,173.77,173.0,173.11,24027.0
2020-11-16 11:40:00,173.13,173.16,172.77,172.79,6238.0,173.13,173.16,172.77,172.79,6238.0
2020-11-16 11:50:00,172.62,172.62,172.11,172.46,3697.0,172.62,172.62,172.11,172.46,3697.0
2020-11-16 12:00:00,172.39,172.89,172.37,172.38,4583.0,172.39,172.89,172.37,172.38,4583.0
2020-11-16 12:10:00,172.25,172.29,172.02,172.14,3827.0,172.25,172.29,172.02,172.14,3827.0
2020-11-16 12:20:00,172.07,172.22,171.89,172.15,2900.0,172.07,172.22,171.89,172.15,2900.0
2020-11-16 12:30:00,172.06,172.58,172.06,172.56,10232.0,172.06,172.58,172.06,172.56,10232.0
2020-11-16 12:40:00,172.6,172.9,172.41,172.88,5761.0,172.6,172.9,172.41,172.88,5761.0
2020-11-16 12:50:00,172.89,173.26,172.85,173.11,4603.0,172.89,173.26,172.85,173.11,4603.0
2020-11-16 13:00:00,173.08,173.08,172.73,172.9,4287.0,173.08,173.08,172.73,172.9,4287.0
2020-11-16 13:10:00,172.89,172.89,172.56,172.7,4065.0,172.89,172.89,172.56,172.7,4065.0
2020-11-16 13:20:00,172.76,172.87,172.5,172.64,8059.0,172.76,172.87,172.5,172.64,8059.0
2020-11-16 13:30:00,172.56,172.86,172.53,172.83,4409.0,172.56,172.86,172.53,172.83,4409.0
2020-11-16 13:40:00,172.69,172.7,172.28,172.41,4276.0,172.69,172.7,172.28,172.41,4276.0
2020-11-16 13:50:00,172.4,172.55,172.3,172.3,1300.0,172.4,172.55,172.3,172.3,1300.0
2020-11-16 14:00:00,172.34,172.6,171.98,172.59,6928.0,172.34,172.6,171.98,172.59,6928.0
2020-11-16 14:10:00,172.54,172.8,172.5,172.72,3325.0,172.54,172.8,172.5,172.72,3325.0
2020-11-16 14:20:00,172.76,173.02,172.62,172.98,3678.0,172.76,173.02,172.62,172.98,3678.0
2020-11-16 14:30:00,173.0,173.12,172.87,173.1,3871.0,173.0,173.12,172.87,173.1,3871.0
2020-11-16 14:40:00,173.12,173.24,172.78,172.78,3220.0,173.12,173.24,172.78,172.78,3220.0
2020-11-16 14:50:00,173.01,173.2,172.83,173.16,3731.0,173.01,173.2,172.83,173.16,3731.0
2020-11-16 15:00:00,173.24,173.33,172.88,173.33,11187.0,173.24,173.33,172.88,173.33,11187.0
2020-11-16 15:10:00,173.34,173.42,173.09,173.19,10449.0,173.34,173.42,173.09,173.19,10449.0
2020-11-16 15:20:00,173.26,173.49,173.18,173.37,9943.0,173.26,173.49,173.18,173.37,9943.0
2020-11-16 15:30:00,173.36,173.54,173.23,173.24,15928.0,173.36,173.54,173.23,173.24,15928.0
2020-11-16 15:40:00,173.25,173.74,173.24,173.63,12238.0,173.25,173.74,173.24,173.63,12238.0
2020-11-16 15:50:00,173.51,173.79,173.19,173.75,47382.0,173.51,173.79,173.19,173.75,47382.0
2020-11-17 09:30:00,171.78,172.4,170.89,171.19,36690.0,171.78,172.4,170.89,171.19,36690.0
2020-11-17 09:40:00,171.08,171.08,169.56,170.2,25209.0,171.08,171.08,169.56,170.2,25209.0
2020-11-17 09:50:00,170.31,170.34,168.91,169.03,19135.0,170.31,170.34,168.91,169.03,19135.0
2020-11-17 10:00:00,169.26,169.65,169.0,169.06,11261.0,169.26,169.65,169.0,169.06,11261.0
2020-11-17 10:10:00,169.29,169.73,169.27,169.65,5912.0,169.29,169.73,169.27,169.65,5912.0
2020-11-17 10:20:00,169.58,169.88,169.29,169.59,4704.0,169.58,169.88,169.29,169.59,4704.0
2020-11-17 10:30:00,169.85,170.17,169.66,170.17,3568.0,169.85,170.17,169.66,170.17,3568.0
2020-11-17 10:40:00,170.2,170.94,170.2,170.71,6524.0,170.2,170.94,170.2,170.71,6524.0
2020-11-17 10:50:00,170.81,170.95,170.6,170.65,11408.0,170.81,170.95,170.6,170.65,11408.0
2020-11-17 11:00:00,170.64,171.01,170.38,170.74,7573.0,170.64,171.01,170.38,170.74,7573.0
2020-11-17 11:10:00,170.81,170.93,170.59,170.72,4192.0,170.81,170.93,170.59,170.72,4192.0
2020-11-17 11:20:00,170.8,170.82,170.41,170.82,4835.0,170.8,170.82,170.41,170.82,4835.0
2020-11-17 11:30:00,170.72,170.94,170.55,170.66,6442.0,170.72,170.94,170.55,170.66,6442.0
2020-11-17 11:40:00,170.66,170.9,170.09,170.1,11754.0,170.66,170.9,170.09,170.1,11754.0
2020-11-17 11:50:00,170.04,170.2,169.85,169.97,4191.0,170.04,170.2,169.85,169.97,4191.0
2020-11-17 12:00:00,169.97,170.05,169.8,169.95,5113.0,169.97,170.05,169.8,169.95,5113.0
2020-11-17 12:10:00,169.95,170.55,169.8,170.23,5678.0,169.95,170.55,169.8,170.23,5678.0
2020-11-17 12:20:00,170.18,170.27,169.59,169.67,8981.0,170.18,170.27,169.59,169.67,8981.0
2020-11-17 12:30:00,169.86,170.09,169.72,169.83,3214.0,169.86,170.09,169.72,169.83,3214.0
2020-11-17 12:40:00,169.75,169.8,169.66,169.73,3504.0,169.75,169.8,169.66,169.73,3504.0
2020-11-17 12:50:00,169.74,169.79,169.55,169.79,4900.0,169.74,169.79,169.55,169.79,4900.0
2020-11-17 13:00:00,169.83,170.12,169.83,170.12,2781.0,169.83,170.12,169.83,170.12,2781.0
2020-11-17 13:10:00,170.07,170.56,169.96,170.47,3239.0,170.07,170.56,169.96,170.47,3239.0
2020-11-17 13:20:00,170.43,170.81,170.36,170.5,5253.0,170.43,170.81,170.36,170.5,5253.0
2020-11-17 13:30:00,170.54,170.54,170.07,170.22,4307.0,170.54,170.54,170.07,170.22,4307.0
2020-11-17 13:40:00,170.22,170.36,169.89,169.89,4560.0,170.22,170.36,169.89,169.89,4560.0
2020-11-17 13:50:00,169.94,169.96,169.64,169.69,4301.0,169.94,169.96,169.64,169.69,4301.0
2020-11-17 14:00:00,169.61,170.08,169.61,170.05,8695.0,169.61,170.08,169.61,170.05,8695.0
2020-11-17 14:10:00,170.15,170.73,170.13,170.6,16190.0,170.15,170.73,170.13,170.6,16190.0
2020-11-17 14:20:00,170.66,171.16,170.61,171.09,7361.0,170.66,171.16,170.61,171.09,7361.0
2020-11-17 14:30:00,171.07,171.24,170.99,171.17,3285.0,171.07,171.24,170.99,171.17,3285.0
2020-11-17 14:40:00,171.13,171.19,170.92,170.99,4219.0,171.13,171.19,170.92,170.99,4219.0
2020-11-17 14:50:00,170.93,171.17,170.77,171.14,3787.0,170.93,171.17,170.77,171.14,3787.0
2020-11-17 15:00:00,171.06,171.23,170.79,170.87,4803.0,171.06,171.23,170.79,170.87,4803.0
2020-11-17 15:10:00,170.94,171.2,170.82,171.09,3788.0,170.94,171.2,170.82,171.09,3788.0
2020-11-17 15:20:00,171.16,171.25,170.92,171.08,5230.0,171.16,171.25,170.92,171.08,5230.0
2020-11-17 15:30:00,171.18,172.18,171.05,172.1,17334.0,171.18,172.18,171.05,172.1,17334.0
2020-11-17 15:40:00,172.18,172.22,171.7,172.15,14170.0,172.18,172.22,171.7,172.15,14170.0
2020-11-17 15:50:00,172.07,172.34,171.81,172.24,41670.0,172.07,172.34,171.81,172.24,41670.0
2020-11-18 09:30:00,172.32,172.32,171.2,172.03,21864.0,172.32,172.32,171.2,172.03,21864.0
2020-11-18 09:40:00,172.27,173.07,172.22,172.99,9379.0,172.27,173.07,172.22,172.99,9379.0
2020-11-18 09:50:00,172.91,172.91,172.09,172.11,3330.0,172.91,172.91,172.09,172.11,3330.0
2020-11-18 10:00:00,172.36,172.36,172.03,172.18,1200.0,172.36,172.36,172.03,172.18,1200.0
2020-11-18 10:10:00,172.18,172.55,171.94,172.21,6325.0,172.18,172.55,171.94,172.21,6325.0
2020-11-18 10:20:00,172.34,172.62,172.27,172.27,1632.0,172.34,172.62,172.27,172.27,1632.0
2020-11-18 10:30:00,172.26,172.45,172.01,172.28,5115.0,172.26,172.45,172.01,172.28,5115.0
2020-11-18 10:40:00,172.29,172.29,171.45,171.86,5997.0,172.29,172.29,171.45,171.86,5997.0
2020-11-18 10:50:00,171.74,172.05,171.73,172.0,4237.0,171.74,172.05,171.73,172.0,4237.0
2020-11-18 11:00:00,172.09,172.5,172.08,172.43,3838.0,172.09,172.5,172.08,172.43,3838.0
2020-11-18 11:10:00,172.53,172.8,172.41,172.44,4664.0,172.53,172.8,172.41,172.44,4664.0
2020-11-18 11:20:00,172.37,172.86,172.16,172.86,3926.0,172.37,172.86,172.16,172.86,3926.0
2020-11-18 11:30:00,172.86,173.34,172.79,173.28,7790.0,172.86,173.34,172.79,173.28,7790.0
2020-11-18 11:40:00,173.26,173.26,172.57,172.77,7833.0,173.26,173.26,172.57,172.77,7833.0
2020-11-18 11:50:00,172.57,172.71,172.44,172.7,6614.0,172.57,172.71,172.44,172.7,6614.0
2020-11-18 12:00:00,172.71,173.23,172.48,173.2,10116.0,172.71,173.23,172.48,173.2,10116.0
2020-11-18 12:10:00,173.1,173.4,173.06,173.36,14435.0,173.1,173.4,173.06,173.36,14435.0
2020-11-18 12:20:00,173.46,173.53,173.1,173.19,17702.0,173.46,173.53,173.1,173.19,17702.0
2020-11-18 12:30:00,173.2,173.36,173.14,173.3,14427.0,173.2,173.36,173.14,173.3,14427.0
2020-11-18 12:40:00,173.19,173.47,173.1,173.47,7935.0,173.19,173.47,173.1,173.47,7935.0
2020-11-18 12:50:00,173.47,173.51,172.72,172.82,8029.0,173.47,173.51,172.72,172.82,8029.0
2020-11-18 13:00:00,172.79,172.93,172.5,172.51,9764.0,172.79,172.93,172.5,172.51,9764.0
2020-11-18 13:10:00,172.4,172.69,171.89,171.89,11969.0,172.4,172.69,171.89,171.89,11969.0
2020-11-18 13:20:00,171.9,172.18,171.62,171.71,8064.0,171.9,172.18,171.62,171.71,8064.0
2020-11-18 13:30:00,171.63,171.92,171.54,171.81,4822.0,171.63,171.92,171.54,171.81,4822.0
2020-11-18 13:40:00,171.73,171.79,171.18,171.41,7951.0,171.73,171.79,171.18,171.41,7951.0
2020-11-18 13:50:00,171.32,171.33,171.08,171.22,4865.0,171.32,171.33,171.08,171.22,4865.0
2020-11-18 14:00:00,171.23,171.65,171.07,171.65,33350.0,171.23,171.65,171.07,171.65,33350.0
2020-11-18 14:10:00,171.59,171.67,171.08,171.25,9578.0,171.59,171.67,171.08,171.25,9578.0
2020-11-18 14:20:00,171.17,171.26,170.96,171.21,5150.0,171.17,171.26,170.96,171.21,5150.0
2020-11-18 14:30:00,171.26,171.62,171.21,171.62,6350.0,171.26,171.62,171.21,171.62,6350.0
2020-11-18 14:40:00,171.62,171.67,171.38,171.45,6006.0,171.62,171.67,171.38,171.45,6006.0
2020-11-18 14:50:00,171.5,171.78,171.46,171.53,7123.0,171.5,171.78,171.46,171.53,7123.0
2020-11-18 15:00:00,171.52,171.52,170.96,171.26,4942.0,171.52,171.52,170.96,171.26,4942.0
2020-11-18 15:10:00,171.24,171.61,171.03,171.03,9092.0,171.24,171.61,171.03,171.03,9092.0
2020-11-18 15:20:00,170.95,170.95,170.43,170.84,12532.0,170.95,170.95,170.43,170.84,12532.0
2020-11-18 15:30:00,170.75,170.81,169.4,169.5,16502.0,170.75,170.81,169.4,169.5,16502.0
2020-11-18 15:40:00,169.52,170.24,169.52,169.97,20611.0,169.52,170.24,169.52,169.97,20611.0
2020-11-18 15:50:00,169.87,170.15,168.87,169.08,94998.0,169.87,170.15,168.87,169.08,94998.0
2020-11-19 09:30:00,168.35,169.18,167.01,167.61,42114.0,168.35,169.18,167.01,167.61,42114.0
2020-11-19 09:40:00,167.61,168.08,167.03,167.89,27685.0,167.61,168.08,167.03,167.89,27685.0
2020-11-19 09:50:00,167.66,168.76,167.6,168.49,5027.0,167.66,168.76,167.6,168.49,5027.0
2020-11-19 10:00:00,168.45,168.96,168.33,168.96,5977.0,168.45,168.96,168.33,168.96,5977.0
2020-11-19 10:10:00,168.88,168.92,168.61,168.8,6241.0,168.88,168.92,168.61,168.8,6241.0
2020-11-19 10:20:00,168.59,168.79,168.01,168.78,9129.0,168.59,168.79,168.01,168.78,9129.0
2020-11-19 10:30:00,168.72,168.72,168.43,168.6,2858.0,168.72,168.72,168.43,168.6,2858.0
2020-11-19 10:40:00,168.71,169.71,168.71,169.36,16086.0,168.71,169.71,168.71,169.36,16086.0
2020-11-19 10:50:00,169.42,169.85,169.05,169.24,34149.0,169.42,169.85,169.05,169.24,34149.0
2020-11-19 11:00:00,169.15,169.19,168.88,168.99,5675.0,169.15,169.19,168.88,168.99,5675.0
2020-11-19 11:10:00,169.08,169.1,168.41,168.71,18464.0,169.08,169.1,168.41,168.71,18464.0
2020-11-19 11:20:00,168.65,169.55,168.48,169.46,11966.0,168.65,169.55,168.48,169.46,11966.0
2020-11-19 11:30:00,169.55,169.55,168.27,168.41,4511.0,169.55,169.55,168.27,168.41,4511.0
2020-11-19 11:40:00,168.42,168.87,168.41,168.61,5892.0,168.42,168.87,168.41,168.61,5892.0
2020-11-19 11:50:00,168.66,168.81,168.41,168.69,6024.0,168.66,168.81,168.41,168.69,6024.0
2020-11-19 12:00:00,168.74,168.8,168.0,168.01,19326.0,168.74,168.8,168.0,168.01,19326.0
2020-11-19 12:10:00,167.99,168.05,167.59,167.68,6408.0,167.99,168.05,167.59,167.68,6408.0
2020-11-19 12:20:00,167.75,167.91,167.61,167.62,14154.0,167.75,167.91,167.61,167.62,14154.0
2020-11-19 12:30:00,167.64,168.1,167.63,168.02,26129.0,167.64,168.1,167.63,168.02,26129.0
2020-11-19 12:40:00,167.93,167.93,167.03,167.03,3100.0,167.93,167.93,167.03,167.03,3100.0
2020-11-19 12:50:00,167.08,167.69,167.07,167.66,5248.0,167.08,167.69,167.07,167.66,5248.0
2020-11-19 13:00:00,167.71,167.87,167.63,167.64,2029.0,167.71,167.87,167.63,167.64,2029.0
2020-11-19 13:10:00,167.72,167.91,167.53,167.83,5147.0,167.72,167.91,167.53,167.83,5147.0
2020-11-19 13:20:00,167.79,167.99,167.59,167.59,6023.0,167.79,167.99,167.59,167.59,6023.0
2020-11-19 13:30:00,167.68,167.91,167.65,167.84,3700.0,167.68,167.91,167.65,167.84,3700.0
2020-11-19 13:40:00,168.0,168.05,167.78,168.05,8839.0,168.0,168.05,167.78,168.05,8839.0
2020-11-19 13:50:00,167.97,168.54,167.97,168.33,21931.0,167.97,168.54,167.97,168.33,21931.0
2020-11-19 14:00:00,168.28,168.67,168.28,168.62,1717.0,168.28,168.67,168.28,168.62,1717.0
2020-11-19 14:10:00,168.63,168.99,168.63,168.72,18401.0,168.63,168.99,168.63,168.72,18401.0
2020-11-19 14:20:00,168.62,168.86,168.61,168.73,2311.0,168.62,168.86,168.61,168.73,2311.0
2020-11-19 14:30:00,168.83,169.45,168.82,169.45,2682.0,168.83,169.45,168.82,169.45,2682.0
2020-11-19 14:40:00,169.43,169.6,169.33,169.47,8174.0,169.43,169.6,169.33,169.47,8174.0
2020-11-19 14:50:00,169.52,169.52,168.99,169.28,5309.0,169.52,169.52,168.99,169.28,5309.0
2020-11-19 15:00:00,169.32,169.32,169.1,169.22,2001.0,169.32,169.32,169.1,169.22,2001.0
2020-11-19 15:10:00,169.24,169.41,169.13,169.13,5340.0,169.24,169.41,169.13,169.13,5340.0
2020-11-19 15:20:00,169.14,169.22,168.72,168.85,4705.0,169.14,169.22,168.72,168.85,4705.0
2020-11-19 15:30:00,168.87,169.28,168.83,169.19,5625.0,168.87,169.28,168.83,169.19,5625.0
2020-11-19 15:40:00,169.17,169.35,168.9,168.97,14808.0,169.17,169.35,168.9,168.97,14808.0
2020-11-19 15:50:00,169.03,169.82,169.01,169.45,38694.0,169.03,169.82,169.01,169.45,38694.0
2020-11-20 09:30:00,169.75,169.89,168.14,169.59,36689.0,169.75,169.89,168.14,169.59,36689.0
2020-11-20 09:40:00,169.4,169.86,169.12,169.2,1787.0,169.4,169.86,169.12,169.2,1787.0
2020-11-20 09:50:00,169.0,169.89,168.98,169.61,4597.0,169.0,169.89,168.98,169.61,4597.0
2020-11-20 10:00:00,169.48,169.56,169.19,169.39,2618.0,169.48,169.56,169.19,169.39,2618.0
2020-11-20 10:10:00,169.1,169.51,168.95,169.07,8814.0,169.1,169.51,168.95,169.07,8814.0
2020-11-20 10:20:00,169.15,169.36,168.88,169.05,30181.0,169.15,169.36,168.88,169.05,30181.0
2020-11-20 10:30:00,169.03,170.35,169.0,170.35,5174.0,169.03,170.35,169.0,170.35,5174.0
2020-11-20 10:40:00,170.24,170.24,169.89,170.11,6093.0,170.24,170.24,169.89,170.11,6093.0
2020-11-20 10:50:00,170.24,170.34,169.73,170.05,5486.0,170.24,170.34,169.73,170.05,5486.0
2020-11-20 11:00:00,170.0,170.25,169.88,170.23,14686.0,170.0,170.25,169.88,170.23,14686.0
2020-11-20 11:10:00,170.12,170.39,170.12,170.23,3478.0,170.12,170.39,170.12,170.23,3478.0
2020-11-20 11:20:00,170.18,170.98,170.18,170.81,7291.0,170.18,170.98,170.18,170.81,7291.0
2020-11-20 11:30:00,170.85,170.88,170.4,170.78,6813.0,170.85,170.88,170.4,170.78,6813.0
2020-11-20 11:40:00,170.75,170.89,170.49,170.49,3451.0,170.75,170.89,170.49,170.49,3451.0
2020-11-20 11:50:00,170.56,170.81,170.56,170.7,1404.0,170.56,170.81,170.56,170.7,1404.0
2020-11-20 12:00:00,170.75,171.08,170.7,171.01,9160.0,170.75,171.08,170.7,171.01,9160.0
2020-11-20 12:10:00,171.0,171.01,170.58,170.65,5005.0,171.0,171.01,170.58,170.65,5005.0
2020-11-20 12:20:00,170.58,170.66,170.54,170.63,3021.0,170.58,170.66,170.54,170.63,3021.0
2020-11-20 12:30:00,170.61,170.66,170.35,170.38,3410.0,170.61,170.66,170.35,170.38,3410.0
2020-11-20 12:40:00,170.41,170.41,170.21,170.21,2782.0,170.41,170.41,170.21,170.21,2782.0
2020-11-20 12:50:00,170.23,170.58,170.19,170.58,3027.0,170.23,170.58,170.19,170.58,3027.0
2020-11-20 13:00:00,170.64,170.64,170.21,170.24,3346.0,170.64,170.64,170.21,170.24,3346.0
2020-11-20 13:10:00,170.26,170.45,170.24,170.38,1064.0,170.26,170.45,170.24,170.38,1064.0
2020-11-20 13:20:00,170.37,170.43,170.24,170.38,2137.0,170.37,170.43,170.24,170.38,2137.0
2020-11-20 13:30:00,170.26,170.62,170.12,170.62,6536.0,170.26,170.62,170.12,170.62,6536.0
2020-11-20 13:40:00,170.5,170.65,170.47,170.65,3620.0,170.5,170.65,170.47,170.65,3620.0
2020-11-20 13:50:00,170.58,170.73,170.5,170.72,2000.0,170.58,170.73,170.5,170.72,2000.0
2020-11-20 14:00:00,170.76,170.77,170.13,170.46,31763.0,170.76,170.77,170.13,170.46,31763.0
2020-11-20 14:10:00,170.35,170.43,170.18,170.37,2513.0,170.35,170.43,170.18,170.37,2513.0
2020-11-20 14:20:00,170.33,170.44,170.21,170.27,2182.0,170.33,170.44,170.21,170.27,2182.0
2020-11-20 14:30:00,170.21,170.51,170.17,170.38,6759.0,170.21,170.51,170.17,170.38,6759.0
2020-11-20 14:40:00,170.39,170.53,170.21,170.5,7483.0,170.39,170.53,170.21,170.5,7483.0
2020-11-20 14:50:00,170.63,170.68,170.4,170.45,6053.0,170.63,170.68,170.4,170.45,6053.0
2020-11-20 15:00:00,170.47,170.58,170.41,170.41,10058.0,170.47,170.58,170.41,170.41,10058.0
2020-11-20 15:10:00,170.36,170.4,169.83,169.94,6419.0,170.36,170.4,169.83,169.94,6419.0
2020-11-20 15:20:00,170.0,170.27,169.94,170.04,3815.0,170.0,170.27,169.94,170.04,3815.0
2020-11-20 15:30:00,170.0,170.37,169.87,170.37,10919.0,170.0,170.37,169.87,170.37,10919.0
2020-11-20 15:40:00,170.28,170.75,170.28,170.5,7824.0,170.28,170.75,170.28,170.5,7824.0
2020-11-20 15:50:00,170.38,170.4,169.75,169.76,39009.0,170.38,170.4,169.75,169.76,39009.0
2020-11-23 09:30:00,170.8,170.8,169.97,170.25,13548.0,170.8,170.8,169.97,170.25,13548.0
2020-11-23 09:40:00,170.34,171.14,170.34,170.96,3720.0,170.34,171.14,170.34,170.96,3720.0
2020-11-23 09:50:00,170.93,171.26,170.63,170.9,6749.0,170.93,171.26,170.63,170.9,6749.0
2020-11-23 10:00:00,170.69,170.85,170.13,170.75,7546.0,170.69,170.85,170.13,170.75,7546.0
2020-11-23 10:10:00,170.75,171.02,170.54,170.94,25897.0,170.75,171.02,170.54,170.94,25897.0
2020-11-23 10:20:00,170.85,170.92,170.03,170.03,9103.0,170.85,170.92,170.03,170.03,9103.0
2020-11-23 10:30:00,169.95,170.41,169.84,170.22,4762.0,169.95,170.41,169.84,170.22,4762.0
2020-11-23 10:40:00,170.3,170.65,170.26,170.65,1648.0,170.3,170.65,170.26,170.65,1648.0
2020-11-23 10:50:00,170.76,170.89,170.55,170.66,4684.0,170.76,170.89,170.55,170.66,4684.0
2020-11-23 11:00:00,170.69,170.91,170.52,170.52,7416.0,170.69,170.91,170.52,170.52,7416.0
2020-11-23 11:10:00,170.42,170.42,169.74,169.98,5541.0,170.42,170.42,169.74,169.98,5541.0
2020-11-23 11:20:00,169.78,170.39,169.77,169.97,18579.0,169.78,170.39,169.77,169.97,18579.0
2020-11-23 11:30:00,170.06,170.21,169.59,169.67,6176.0,170.06,170.21,169.59,169.67,6176.0
2020-11-23 11:40:00,169.5,169.85,169.31,169.65,7694.0,169.5,169.85,169.31,169.65,7694.0
2020-11-23 11:50:00,169.8,169.99,169.63,169.99,23101.0,169.8,169.99,169.63,169.99,23101.0
2020-11-23 12:00:00,169.94,169.94,169.56,169.62,5653.0,169.94,169.94,169.56,169.62,5653.0
2020-11-23 12:10:00,169.77,169.85,169.66,169.75,3140.0,169.77,169.85,169.66,169.75,3140.0
2020-11-23 12:20:00,169.8,170.04,169.75,169.94,22419.0,169.8,170.04,169.75,169.94,22419.0
2020-11-23 12:30:00,169.82,170.17,169.68,169.88,7245.0,169.82,170.17,169.68,169.88,7245.0
2020-11-23 12:40:00,169.83,169.93,169.71,169.75,3194.0,169.83,169.93,169.71,169.75,3194.0
2020-11-23 12:50:00,169.8,169.94,169.71,169.76,3809.0,169.8,169.94,169.71,169.76,3809.0
2020-11-23 13:00:00,169.82,169.94,169.46,169.85,9865.0,169.82,169.94,169.46,169.85,9865.0
2020-11-23 13:10:00,169.78,169.87,169.53,169.77,4369.0,169.78,169.87,169.53,169.77,4369.0
2020-11-23 13:20:00,169.74,169.88,169.71,169.8,4391.0,169.74,169.88,169.71,169.8,4391.0
2020-11-23 13:30:00,169.85,170.08,169.84,170.08,3960.0,169.85,170.08,169.84,170.08,3960.0
2020-11-23 13:40:00,170.06,170.13,169.81,169.98,4500.0,170.06,170.13,169.81,169.98,4500.0
2020-11-23 13:50:00,169.9,170.21,169.9,170.09,4297.0,169.9,170.21,169.9,170.09,4297.0
2020-11-23 14:00:00,170.09,170.32,170.09,170.21,3890.0,170.09,170.32,170.09,170.21,3890.0
2020-11-23 14:10:00,170.17,170.18,170.05,170.06,6800.0,170.17,170.18,170.05,170.06,6800.0
2020-11-23 14:20:00,170.1,170.26,169.97,170.2,44389.0,170.1,170.26,169.97,170.2,44389.0
2020-11-23 14:30:00,170.19,170.31,169.94,169.95,7224.0,170.19,170.31,169.94,169.95,7224.0
2020-11-23 14:40:00,170.06,170.37,170.02,170.22,4595.0,170.06,170.37,170.02,170.22,4595.0
2020-11-23 14:50:00,170.17,170.84,170.17,170.68,18173.0,170.17,170.84,170.17,170.68,18173.0
2020-11-23 15:00:00,170.84,171.42,170.84,171.27,9011.0,170.84,171.42,170.84,171.27,9011.0
2020-11-23 15:10:00,171.26,171.26,170.58,170.58,6549.0,171.26,171.26,170.58,170.58,6549.0
2020-11-23 15:20:00,170.67,170.67,170.4,170.48,7681.0,170.67,170.67,170.4,170.48,7681.0
2020-11-23 15:30:00,170.42,170.42,170.2,170.34,8307.0,170.42,170.42,170.2,170.34,8307.0
2020-11-23 15:40:00,170.34,170.71,170.34,170.51,17328.0,170.34,170.71,170.34,170.51,17328.0
2020-11-23 15:50:00,170.58,170.76,170.36,170.56,58552.0,170.58,170.76,170.36,170.56,58552.0
2020-11-24 09:30:00,172.89,173.05,171.58,171.73,20740.0,172.89,173.05,171.58,171.73,20740.0
2020-11-24 09:40:00,171.39,171.8,170.98,171.22,6365.0,171.39,171.8,170.98,171.22,6365.0
2020-11-24 09:50:00,171.41,171.42,171.08,171.34,1766.0,171.41,171.42,171.08,171.34,1766.0
2020-11-24 10:00:00,170.9,171.48,170.87,171.04,8243.0,170.9,171.48,170.87,171.04,8243.0
2020-11-24 10:10:00,171.01,171.03,170.77,170.9,5460.0,171.01,171.03,170.77,170.9,5460.0
2020-11-24 10:20:00,171.0,171.66,171.0,171.41,18906.0,171.0,171.66,171.0,171.41,18906.0
2020-11-24 10:30:00,171.35,171.54,171.22,171.42,18453.0,171.35,171.54,171.22,171.42,18453.0
2020-11-24 10:40:00,171.49,172.09,171.47,171.97,26528.0,171.49,172.09,171.47,171.97,26528.0
2020-11-24 10:50:00,171.98,172.52,171.98,172.35,3598.0,171.98,172.52,171.98,172.35,3598.0
2020-11-24 11:00:00,172.42,172.75,172.06,172.36,7388.0,172.42,172.75,172.06,172.36,7388.0
2020-11-24 11:10:00,172.45,172.45,172.1,172.28,15305.0,172.45,172.45,172.1,172.28,15305.0
2020-11-24 11:20:00,172.32,172.55,172.27,172.44,8356.0,172.32,172.55,172.27,172.44,8356.0
2020-11-24 11:30:00,172.41,172.92,172.24,172.72,4800.0,172.41,172.92,172.24,172.72,4800.0
2020-11-24 11:40:00,172.72,173.71,172.71,173.71,7444.0,172.72,173.71,172.71,173.71,7444.0
2020-11-24 11:50:00,173.72,173.82,173.1,173.15,8469.0,173.72,173.82,173.1,173.15,8469.0
2020-11-24 12:00:00,173.13,173.27,172.91,173.08,6941.0,173.13,173.27,172.91,173.08,6941.0
2020-11-24 12:10:00,173.14,173.17,172.64,172.97,19338.0,173.14,173.17,172.64,172.97,19338.0
2020-11-24 12:20:00,173.02,173.33,172.62,173.12,27745.0,173.02,173.33,172.62,173.12,27745.0
2020-11-24 12:30:00,173.03,173.07,172.62,172.75,4725.0,173.03,173.07,172.62,172.75,4725.0
2020-11-24 12:40:00,172.71,173.04,172.71,172.85,3270.0,172.71,173.04,172.71,172.85,3270.0
2020-11-24 12:50:00,172.94,173.01,172.78,172.99,3707.0,172.94,173.01,172.78,172.99,3707.0
2020-11-24 13:00:00,172.99,173.22,172.79,173.19,13326.0,172.99,173.22,172.79,173.19,13326.0
2020-11-24 13:10:00,173.18,173.27,172.87,173.11,3515.0,173.18,173.27,172.87,173.11,3515.0
2020-11-24 13:20:00,173.05,173.05,172.57,172.63,3343.0,173.05,173.05,172.57,172.63,3343.0
2020-11-24 13:30:00,172.62,172.91,172.62,172.86,6632.0,172.62,172.91,172.62,172.86,6632.0
2020-11-24 13:40:00,172.86,173.59,172.63,172.69,6286.0,172.86,173.59,172.63,172.69,6286.0
2020-11-24 13:50:00,172.68,172.83,172.41,172.53,5727.0,172.68,172.83,172.41,172.53,5727.0
2020-11-24 14:00:00,172.63,172.75,172.35,172.49,7375.0,172.63,172.75,172.35,172.49,7375.0
2020-11-24 14:10:00,172.55,172.75,172.4,172.49,5291.0,172.55,172.75,172.4,172.49,5291.0
2020-11-24 14:20:00,172.48,172.7,172.21,172.7,10997.0,172.48,172.7,172.21,172.7,10997.0
2020-11-24 14:30:00,172.67,173.03,172.49,173.03,13477.0,172.67,173.03,172.49,173.03,13477.0
2020-11-24 14:40:00,172.97,173.34,172.9,172.98,11123.0,172.97,173.34,172.9,172.98,11123.0
2020-11-24 14:50:00,173.14,173.24,172.88,172.92,5590.0,173.14,173.24,172.88,172.92,5590.0
2020-11-24 15:00:00,172.92,172.96,172.55,172.88,4560.0,172.92,172.96,172.55,172.88,4560.0
2020-11-24 15:10:00,172.89,172.96,172.52,172.64,7902.0,172.89,172.96,172.52,172.64,7902.0
2020-11-24 15:20:00,172.71,172.91,172.58,172.66,8518.0,172.71,172.91,172.58,172.66,8518.0
2020-11-24 15:30:00,172.7,172.71,172.24,172.29,9626.0,172.7,172.71,172.24,172.29,9626.0
2020-11-24 15:40:00,172.26,172.26,171.86,172.06,19012.0,172.26,172.26,171.86,172.06,19012.0
2020-11-24 15:50:00,172.03,172.16,171.81,172.0,54227.0,172.03,172.16,171.81,172.0,54227.0
2020-11-25 09:30:00,171.99,171.99,170.7,170.7,15022.0,171.99,171.99,170.7,170.7,15022.0
2020-11-25 09:40:00,170.66,171.2,170.34,170.34,6339.0,170.66,171.2,170.34,170.34,6339.0
2020-11-25 09:50:00,170.2,170.9,170.2,170.87,3214.0,170.2,170.9,170.2,170.87,3214.0
2020-11-25 10:00:00,170.78,170.9,170.16,170.6,6751.0,170.78,170.9,170.16,170.6,6751.0
2020-11-25 10:10:00,170.65,171.03,170.3,170.3,6285.0,170.65,171.03,170.3,170.3,6285.0
2020-11-25 10:20:00,170.09,170.47,169.91,170.32,8351.0,170.09,170.47,169.91,170.32,8351.0
2020-11-25 10:30:00,170.32,170.47,170.07,170.47,12762.0,170.32,170.47,170.07,170.47,12762.0
2020-11-25 10:40:00,170.46,170.6,169.78,170.43,18462.0,170.46,170.6,169.78,170.43,18462.0
2020-11-25 10:50:00,170.37,170.46,170.13,170.31,4801.0,170.37,170.46,170.13,170.31,4801.0
2020-11-25 11:00:00,170.3,170.47,169.91,170.25,5937.0,170.3,170.47,169.91,170.25,5937.0
2020-11-25 11:10:00,170.27,170.49,169.9,170.12,5722.0,170.27,170.49,169.9,170.12,5722.0
2020-11-25 11:20:00,170.33,170.64,170.25,170.35,6879.0,170.33,170.64,170.25,170.35,6879.0
2020-11-25 11:30:00,170.35,170.51,169.95,170.26,6103.0,170.35,170.51,169.95,170.26,6103.0
2020-11-25 11:40:00,170.28,170.4,170.02,170.34,3677.0,170.28,170.4,170.02,170.34,3677.0
2020-11-25 11:50:00,170.29,170.58,170.16,170.46,18186.0,170.29,170.58,170.16,170.46,18186.0
2020-11-25 12:00:00,170.45,170.49,170.31,170.49,2717.0,170.45,170.49,170.31,170.49,2717.0
2020-11-25 12:10:00,170.5,170.64,170.26,170.31,10964.0,170.5,170.64,170.26,170.31,10964.0
2020-11-25 12:20:00,170.31,170.39,170.05,170.1,17961.0,170.31,170.39,170.05,170.1,17961.0
2020-11-25 12:30:00,170.14,170.35,169.98,170.0,7984.0,170.14,170.35,169.98,170.0,7984.0
2020-11-25 12:40:00,170.06,170.46,170.0,170.31,16380.0,170.06,170.46,170.0,170.31,16380.0
2020-11-25 12:50:00,170.3,170.58,169.96,170.48,4598.0,170.3,170.58,169.96,170.48,4598.0
2020-11-25 13:00:00,170.65,170.65,170.26,170.46,4826.0,170.65,170.65,170.26,170.46,4826.0
2020-11-25 13:10:00,170.47,170.52,170.13,170.14,7661.0,170.47,170.52,170.13,170.14,7661.0
2020-11-25 13:20:00,170.13,170.18,169.98,170.05,2941.0,170.13,170.18,169.98,170.05,2941.0
2020-11-25 13:30:00,170.01,170.08,169.9,169.93,6306.0,170.01,170.08,169.9,169.93,6306.0
2020-11-25 13:40:00,169.88,170.02,169.87,170.02,7716.0,169.88,170.02,169.87,170.02,7716.0
2020-11-25 13:50:00,170.03,170.26,170.02,170.16,11933.0,170.03,170.26,170.02,170.16,11933.0
2020-11-25 14:00:00,170.18,170.19,169.83,169.92,4915.0,170.18,170.19,169.83,169.92,4915.0
2020-11-25 14:10:00,169.86,170.2,169.74,170.2,4803.0,169.86,170.2,169.74,170.2,4803.0
2020-11-25 14:20:00,170.2,170.49,170.19,170.45,8122.0,170.2,170.49,170.19,170.45,8122.0
2020-11-25 14:30:00,170.49,170.62,170.28,170.28,5459.0,170.49,170.62,170.28,170.28,5459.0
2020-11-25 14:40:00,170.35,170.4,170.21,170.36,5557.0,170.35,170.4,170.21,170.36,5557.0
2020-11-25 14:50:00,170.31,170.7,170.31,170.59,7660.0,170.31,170.7,170.31,170.59,7660.0
2020-11-25 15:00:00,170.56,170.78,170.31,170.33,9777.0,170.56,170.78,170.31,170.33,9777.0
2020-11-25 15:10:00,170.38,170.62,170.11,170.11,17338.0,170.38,170.62,170.11,170.11,17338.0
2020-11-25 15:20:00,170.14,170.31,169.9,170.09,14869.0,170.14,170.31,169.9,170.09,14869.0
2020-11-25 15:30:00,170.03,170.48,169.78,169.88,13689.0,170.03,170.48,169.78,169.88,13689.0
2020-11-25 15:40:00,169.83,170.21,169.63,169.75,20778.0,169.83,170.21,169.63,169.75,20778.0
2020-11-25 15:50:00,169.7,169.95,169.34,169.89,86366.0,169.7,169.95,169.34,169.89,86366.0
2020-11-27 09:30:00,170.48,170.89,168.22,169.62,38788.0,170.48,170.89,168.22,169.62,38788.0
2020-11-27 09:40:00,169.94,170.51,169.45,169.88,39337.0,169.94,170.51,169.45,169.88,39337.0
2020-11-27 09:50:00,169.95,170.6,169.6,169.79,28382.0,169.95,170.6,169.6,169.79,28382.0
2020-11-27 10:00:00,169.77,169.82,168.03,168.57,28033.0,169.77,169.82,168.03,168.57,28033.0
2020-11-27 10:10:00,168.57,168.98,168.31,168.89,15827.0,168.57,168.98,168.31,168.89,15827.0
2020-11-27 10:20:00,168.92,169.42,168.79,168.91,11529.0,168.92,169.42,168.79,168.91,11529.0
2020-11-27 10:30:00,168.9,169.45,168.9,169.22,6438.0,168.9,169.45,168.9,169.22,6438.0
2020-11-27 10:40:00,169.25,169.35,168.93,168.93,12791.0,169.25,169.35,168.93,168.93,12791.0
2020-11-27 10:50:00,168.69,169.06,168.6,168.77,9532.0,168.69,169.06,168.6,168.77,9532.0
2020-11-27 11:00:00,168.77,169.74,168.76,169.74,11442.0,168.77,169.74,168.76,169.74,11442.0
2020-11-27 11:10:00,169.72,169.74,168.73,169.25,15167.0,169.72,169.74,168.73,169.25,15167.0
2020-11-27 11:20:00,169.22,169.3,168.98,169.25,12881.0,169.22,169.3,168.98,169.25,12881.0
2020-11-27 11:30:00,169.24,169.43,168.66,169.06,10800.0,169.24,169.43,168.66,169.06,10800.0
2020-11-27 11:40:00,169.06,169.31,168.71,168.78,8574.0,169.06,169.31,168.71,168.78,8574.0
2020-11-27 11:50:00,168.77,168.88,168.4,168.66,14688.0,168.77,168.88,168.4,168.66,14688.0
2020-11-27 12:00:00,168.9,169.26,168.87,169.19,12993.0,168.9,169.26,168.87,169.19,12993.0
2020-11-27 12:10:00,169.17,169.29,168.92,169.21,10177.0,169.17,169.29,168.92,169.21,10177.0
2020-11-27 12:20:00,169.25,169.31,168.79,169.06,14576.0,169.25,169.31,168.79,169.06,14576.0
2020-11-27 12:30:00,169.02,169.13,168.81,169.11,16831.0,169.02,169.13,168.81,169.11,16831.0
2020-11-27 12:40:00,169.11,169.11,168.78,168.85,25263.0,169.11,169.11,168.78,168.85,25263.0
2020-11-27 12:50:00,168.92,169.22,168.5,168.87,37157.0,168.92,169.22,168.5,168.87,37157.0
2020-11-30 09:30:00,169.61,170.42,168.77,169.21,25847.0,169.61,170.42,168.77,169.21,25847.0
2020-11-30 09:40:00,169.37,169.42,168.74,169.42,10077.0,169.37,169.42,168.74,169.42,10077.0
2020-11-30 09:50:00,169.44,169.46,168.71,168.72,11397.0,169.44,169.46,168.71,168.72,11397.0
2020-11-30 10:00:00,168.7,169.01,168.63,168.7,7395.0,168.7,169.01,168.63,168.7,7395.0
2020-11-30 10:10:00,168.62,169.05,168.57,168.67,10128.0,168.62,169.05,168.57,168.67,10128.0
2020-11-30 10:20:00,168.68,168.93,168.61,168.65,7438.0,168.68,168.93,168.61,168.65,7438.0
2020-11-30 10:30:00,168.39,168.52,167.83,167.84,6300.0,168.39,168.52,167.83,167.84,6300.0
2020-11-30 10:40:00,167.87,168.38,167.87,168.21,16787.0,167.87,168.38,167.87,168.21,16787.0
2020-11-30 10:50:00,168.22,169.1,168.22,168.79,27039.0,168.22,169.1,168.22,168.79,27039.0
2020-11-30 11:00:00,168.64,168.72,168.26,168.26,12829.0,168.64,168.72,168.26,168.26,12829.0
2020-11-30 11:10:00,168.25,168.44,168.01,168.02,6384.0,168.25,168.44,168.01,168.02,6384.0
2020-11-30 11:20:00,168.08,168.43,168.01,168.1,10069.0,168.08,168.43,168.01,168.1,10069.0
2020-11-30 11:30:00,168.15,168.3,167.74,167.94,6541.0,168.15,168.3,167.74,167.94,6541.0
2020-11-30 11:40:00,168.02,168.28,167.97,168.28,5866.0,168.02,168.28,167.97,168.28,5866.0
2020-11-30 11:50:00,168.49,168.57,168.24,168.48,10038.0,168.49,168.57,168.24,168.48,10038.0
2020-11-30 12:00:00,168.47,168.47,168.13,168.38,8878.0,168.47,168.47,168.13,168.38,8878.0
2020-11-30 12:10:00,168.34,168.4,168.21,168.37,9263.0,168.34,168.4,168.21,168.37,9263.0
2020-11-30 12:20:00,168.32,168.68,168.14,168.67,9524.0,168.32,168.68,168.14,168.67,9524.0
2020-11-30 12:30:00,168.66,168.78,168.19,168.38,15236.0,168.66,168.78,168.19,168.38,15236.0
2020-11-30 12:40:00,168.28,169.06,168.22,169.06,6721.0,168.28,169.06,168.22,169.06,6721.0
2020-11-30 12:50:00,169.12,169.12,168.86,169.0,8325.0,169.12,169.12,168.86,169.0,8325.0
2020-11-30 13:00:00,169.0,169.04,168.9,168.93,5189.0,169.0,169.04,168.9,168.93,5189.0
2020-11-30 13:10:00,168.88,168.93,168.71,168.91,6694.0,168.88,168.93,168.71,168.91,6694.0
2020-11-30 13:20:00,168.9,169.14,168.72,168.77,10572.0,168.9,169.14,168.72,168.77,10572.0
2020-11-30 13:30:00,168.8,168.91,168.74,168.84,7211.0,168.8,168.91,168.74,168.84,7211.0
2020-11-30 13:40:00,168.85,168.99,168.82,168.91,5148.0,168.85,168.99,168.82,168.91,5148.0
2020-11-30 13:50:00,168.87,168.94,168.32,168.42,9027.0,168.87,168.94,168.32,168.42,9027.0
2020-11-30 14:00:00,168.35,168.4,168.13,168.31,7736.0,168.35,168.4,168.13,168.31,7736.0
2020-11-30 14:10:00,168.31,168.81,168.22,168.64,11128.0,168.31,168.81,168.22,168.64,11128.0
2020-11-30 14:20:00,168.68,168.89,168.59,168.71,9158.0,168.68,168.89,168.59,168.71,9158.0
2020-11-30 14:30:00,168.72,168.91,168.52,168.53,10626.0,168.72,168.91,168.52,168.53,10626.0
2020-11-30 14:40:00,168.55,168.64,168.37,168.37,13575.0,168.55,168.64,168.37,168.37,13575.0
2020-11-30 14:50:00,168.44,168.73,168.41,168.73,20998.0,168.44,168.73,168.41,168.73,20998.0
2020-11-30 15:00:00,168.77,168.84,168.18,168.58,26796.0,168.77,168.84,168.18,168.58,26796.0
2020-11-30 15:10:00,168.64,168.67,168.33,168.44,18962.0,168.64,168.67,168.33,168.44,18962.0
2020-11-30 15:20:00,168.43,168.77,168.33,168.43,22922.0,168.43,168.77,168.33,168.43,22922.0
2020-11-30 15:30:00,168.42,168.83,168.36,168.74,29841.0,168.42,168.83,168.36,168.74,29841.0
2020-11-30 15:40:00,168.74,168.86,168.55,168.57,76975.0,168.74,168.86,168.55,168.57,76975.0
2020-11-30 15:50:00,168.57,169.15,168.57,169.02,245543.0,168.57,169.15,168.57,169.02,245543.0
2020-12-01 09:30:00,170.62,171.77,170.31,171.57,185369.0,170.62,171.77,170.31,171.57,185369.0
2020-12-01 09:40:00,171.57,173.0,171.37,172.8,37000.0,171.57,173.0,171.37,172.8,37000.0
2020-12-01 09:50:00,172.8,173.77,172.24,173.48,34780.0,172.8,173.77,172.24,173.48,34780.0
2020-12-01 10:00:00,173.2,173.43,172.24,172.9,22248.0,173.2,173.43,172.24,172.9,22248.0
2020-12-01 10:10:00,172.73,173.5,172.6,172.94,13397.0,172.73,173.5,172.6,172.94,13397.0
2020-12-01 10:20:00,173.06,173.62,173.04,173.29,14202.0,173.06,173.62,173.04,173.29,14202.0
2020-12-01 10:30:00,173.27,173.27,172.13,172.56,14134.0,173.27,173.27,172.13,172.56,14134.0
2020-12-01 10:40:00,172.53,172.64,172.04,172.49,17201.0,172.53,172.64,172.04,172.49,17201.0
2020-12-01 10:50:00,172.48,172.72,172.3,172.54,15447.0,172.48,172.72,172.3,172.54,15447.0
2020-12-01 11:00:00,172.54,172.72,172.21,172.47,12097.0,172.54,172.72,172.21,172.47,12097.0
2020-12-01 11:10:00,172.47,172.67,172.39,172.49,9669.0,172.47,172.67,172.39,172.49,9669.0
2020-12-01 11:20:00,172.48,172.85,172.45,172.53,15949.0,172.48,172.85,172.45,172.53,15949.0
2020-12-01 11:30:00,172.52,172.88,172.26,172.61,14851.0,172.52,172.88,172.26,172.61,14851.0
2020-12-01 11:40:00,172.68,172.78,172.48,172.61,12317.0,172.68,172.78,172.48,172.61,12317.0
2020-12-01 11:50:00,172.64,172.66,172.28,172.38,9081.0,172.64,172.66,172.28,172.38,9081.0
2020-12-01 12:00:00,172.39,172.62,172.33,172.57,8275.0,172.39,172.62,172.33,172.57,8275.0
2020-12-01 12:10:00,172.57,172.65,172.36,172.4,8146.0,172.57,172.65,172.36,172.4,8146.0
2020-12-01 12:20:00,172.38,172.55,172.15,172.47,17745.0,172.38,172.55,172.15,172.47,17745.0
2020-12-01 12:30:00,172.47,172.53,172.23,172.23,7736.0,172.47,172.53,172.23,172.23,7736.0
2020-12-01 12:40:00,172.26,172.26,172.07,172.1,13236.0,172.26,172.26,172.07,172.1,13236.0
2020-12-01 12:50:00,172.11,172.3,172.04,172.1,15034.0,172.11,172.3,172.04,172.1,15034.0
2020-12-01 13:00:00,172.08,172.38,171.94,171.96,7952.0,172.08,172.38,171.94,171.96,7952.0
2020-12-01 13:10:00,171.98,172.31,171.96,172.15,8819.0,171.98,172.31,171.96,172.15,8819.0
2020-12-01 13:20:00,172.23,172.5,172.19,172.47,8738.0,172.23,172.5,172.19,172.47,8738.0
2020-12-01 13:30:00,172.5,172.99,172.46,172.79,11520.0,172.5,172.99,172.46,172.79,11520.0
2020-12-01 13:40:00,172.85,172.97,172.7,172.94,9029.0,172.85,172.97,172.7,172.94,9029.0
2020-12-01 13:50:00,172.97,172.98,172.53,172.72,9436.0,172.97,172.98,172.53,172.72,9436.0
2020-12-01 14:00:00,172.73,172.73,172.21,172.28,12050.0,172.73,172.73,172.21,172.28,12050.0
2020-12-01 14:10:00,172.38,172.53,171.96,171.99,15413.0,172.38,172.53,171.96,171.99,15413.0
2020-12-01 14:20:00,171.95,172.02,171.57,171.65,10398.0,171.95,172.02,171.57,171.65,10398.0
2020-12-01 14:30:00,171.6,172.07,171.52,172.07,8683.0,171.6,172.07,171.52,172.07,8683.0
2020-12-01 14:40:00,172.02,172.38,172.02,172.28,7827.0,172.02,172.38,172.02,172.28,7827.0
2020-12-01 14:50:00,172.23,172.3,171.75,171.89,10743.0,172.23,172.3,171.75,171.89,10743.0
2020-12-01 15:00:00,171.89,171.89,171.26,171.47,11430.0,171.89,171.89,171.26,171.47,11430.0
2020-12-01 15:10:00,171.39,171.6,171.31,171.39,9275.0,171.39,171.6,171.31,171.39,9275.0
2020-12-01 15:20:00,171.38,171.67,171.33,171.58,11327.0,171.38,171.67,171.33,171.58,11327.0
2020-12-01 15:30:00,171.59,171.7,171.35,171.4,16940.0,171.59,171.7,171.35,171.4,16940.0
2020-12-01 15:40:00,171.35,171.56,171.19,171.38,25158.0,171.35,171.56,171.19,171.38,25158.0
2020-12-01 15:50:00,171.38,171.68,171.18,171.23,99861.0,171.38,171.68,171.18,171.23,99861.0
2020-12-02 09:30:00,170.29,170.43,168.31,170.4,38667.0,170.29,170.43,168.31,170.4,38667.0
2020-12-02 09:40:00,170.4,170.4,168.87,169.86,34937.0,170.4,170.4,168.87,169.86,34937.0
2020-12-02 09:50:00,169.86,170.39,169.48,170.21,20648.0,169.86,170.39,169.48,170.21,20648.0
2020-12-02 10:00:00,170.21,170.21,169.61,169.97,11081.0,170.21,170.21,169.61,169.97,11081.0
2020-12-02 10:10:00,169.99,170.4,169.81,170.22,29204.0,169.99,170.4,169.81,170.22,29204.0
2020-12-02 10:20:00,170.22,170.41,169.92,170.37,17700.0,170.22,170.41,169.92,170.37,17700.0
2020-12-02 10:30:00,170.38,170.38,169.74,169.74,11626.0,170.38,170.38,169.74,169.74,11626.0
2020-12-02 10:40:00,169.61,170.37,169.6,169.75,10350.0,169.61,170.37,169.6,169.75,10350.0
2020-12-02 10:50:00,169.74,170.0,169.5,169.78,11177.0,169.74,170.0,169.5,169.78,11177.0
2020-12-02 11:00:00,169.83,170.81,169.82,170.79,23408.0,169.83,170.81,169.82,170.79,23408.0
2020-12-02 11:10:00,170.69,170.81,170.42,170.54,12367.0,170.69,170.81,170.42,170.54,12367.0
2020-12-02 11:20:00,170.58,170.79,170.46,170.71,12187.0,170.58,170.79,170.46,170.71,12187.0
2020-12-02 11:30:00,170.65,170.7,169.87,170.26,18396.0,170.65,170.7,169.87,170.26,18396.0
2020-12-02 11:40:00,170.27,170.32,169.87,170.16,8123.0,170.27,170.32,169.87,170.16,8123.0
2020-12-02 11:50:00,170.24,170.46,169.85,170.46,10577.0,170.24,170.46,169.85,170.46,10577.0
2020-12-02 12:00:00,170.33,170.34,169.98,170.03,7386.0,170.33,170.34,169.98,170.03,7386.0
2020-12-02 12:10:00,169.97,170.46,169.97,170.35,4439.0,169.97,170.46,169.97,170.35,4439.0
2020-12-02 12:20:00,170.26,170.34,170.08,170.24,6134.0,170.26,170.34,170.08,170.24,6134.0
2020-12-02 12:30:00,170.2,170.48,170.19,170.25,5735.0,170.2,170.48,170.19,170.25,5735.0
2020-12-02 12:40:00,170.27,170.63,170.27,170.63,5361.0,170.27,170.63,170.27,170.63,5361.0
2020-12-02 12:50:00,170.65,170.7,170.35,170.6,7697.0,170.65,170.7,170.35,170.6,7697.0
2020-12-02 13:00:00,170.59,170.65,170.36,170.44,5234.0,170.59,170.65,170.36,170.44,5234.0
2020-12-02 13:10:00,170.46,170.47,170.29,170.34,8803.0,170.46,170.47,170.29,170.34,8803.0
2020-12-02 13:20:00,170.34,170.36,169.71,169.71,25993.0,170.34,170.36,169.71,169.71,25993.0
2020-12-02 13:30:00,169.81,170.06,169.7,170.01,7882.0,169.81,170.06,169.7,170.01,7882.0
2020-12-02 13:40:00,169.94,170.03,169.77,169.93,6918.0,169.94,170.03,169.77,169.93,6918.0
2020-12-02 13:50:00,169.96,170.13,169.73,169.73,6154.0,169.96,170.13,169.73,169.73,6154.0
2020-12-02 14:00:00,169.91,170.12,169.74,169.94,9072.0,169.91,170.12,169.74,169.94,9072.0
2020-12-02 14:10:00,169.93,170.23,169.84,170.23,8289.0,169.93,170.23,169.84,170.23,8289.0
2020-12-02 14:20:00,170.25,170.41,169.97,170.27,10860.0,170.25,170.41,169.97,170.27,10860.0
2020-12-02 14:30:00,170.28,170.41,170.01,170.13,8682.0,170.28,170.41,170.01,170.13,8682.0
2020-12-02 14:40:00,170.18,170.28,170.0,170.15,7782.0,170.18,170.28,170.0,170.15,7782.0
2020-12-02 14:50:00,170.04,170.59,170.04,170.59,13689.0,170.04,170.59,170.04,170.59,13689.0
2020-12-02 15:00:00,170.59,170.6,170.32,170.38,9215.0,170.59,170.6,170.32,170.38,9215.0
2020-12-02 15:10:00,170.32,170.39,170.11,170.25,12232.0,170.32,170.39,170.11,170.25,12232.0
2020-12-02 15:20:00,170.22,170.39,169.99,170.0,13685.0,170.22,170.39,169.99,170.0,13685.0
2020-12-02 15:30:00,170.03,170.33,170.02,170.16,17827.0,170.03,170.33,170.02,170.16,17827.0
2020-12-02 15:40:00,170.16,170.36,169.85,169.85,32718.0,170.16,170.36,169.85,169.85,32718.0
2020-12-02 15:50:00,169.85,170.32,169.76,170.03,106142.0,169.85,170.32,169.76,170.03,106142.0
2020-12-03 09:30:00,170.16,170.29,168.83,169.24,28380.0,170.16,170.29,168.83,169.24,28380.0
2020-12-03 09:40:00,169.24,169.83,169.22,169.22,9667.0,169.24,169.83,169.22,169.22,9667.0
2020-12-03 09:50:00,169.36,170.04,169.23,169.91,10840.0,169.36,170.04,169.23,169.91,10840.0
2020-12-03 10:00:00,170.0,170.08,169.87,170.08,8215.0,170.0,170.08,169.87,170.08,8215.0
2020-12-03 10:10:00,170.08,170.84,170.07,170.45,21840.0,170.08,170.84,170.07,170.45,21840.0
2020-12-03 10:20:00,170.49,170.68,170.35,170.56,11006.0,170.49,170.68,170.35,170.56,11006.0
2020-12-03 10:30:00,170.56,170.71,170.22,170.65,18679.0,170.56,170.71,170.22,170.65,18679.0
2020-12-03 10:40:00,170.63,171.0,170.43,170.67,14145.0,170.63,171.0,170.43,170.67,14145.0
2020-12-03 10:50:00,170.62,170.66,169.97,170.19,8408.0,170.62,170.66,169.97,170.19,8408.0
2020-12-03 11:00:00,170.09,170.34,169.94,170.06,15662.0,170.09,170.34,169.94,170.06,15662.0
2020-12-03 11:10:00,169.99,170.15,169.9,170.08,7402.0,169.99,170.15,169.9,170.08,7402.0
2020-12-03 11:20:00,170.17,170.47,170.04,170.28,15921.0,170.17,170.47,170.04,170.28,15921.0
2020-12-03 11:30:00,170.36,170.39,170.05,170.1,9524.0,170.36,170.39,170.05,170.1,9524.0
2020-12-03 11:40:00,170.07,170.1,169.61,169.62,5360.0,170.07,170.1,169.61,169.62,5360.0
2020-12-03 11:50:00,169.62,169.65,169.01,169.01,6173.0,169.62,169.65,169.01,169.01,6173.0
2020-12-03 12:00:00,169.09,169.28,168.93,169.12,11890.0,169.09,169.28,168.93,169.12,11890.0
2020-12-03 12:10:00,169.06,169.12,168.73,168.73,9035.0,169.06,169.12,168.73,168.73,9035.0
2020-12-03 12:20:00,168.65,168.79,168.58,168.72,5642.0,168.65,168.79,168.58,168.72,5642.0
2020-12-03 12:30:00,168.72,168.86,168.47,168.74,15935.0,168.72,168.86,168.47,168.74,15935.0
2020-12-03 12:40:00,168.74,168.81,168.62,168.68,5996.0,168.74,168.81,168.62,168.68,5996.0
2020-12-03 12:50:00,168.68,168.77,168.46,168.52,7928.0,168.68,168.77,168.46,168.52,7928.0
2020-12-03 13:00:00,168.45,168.63,168.16,168.29,7979.0,168.45,168.63,168.16,168.29,7979.0
2020-12-03 13:10:00,168.26,168.3,168.07,168.25,16452.0,168.26,168.3,168.07,168.25,16452.0
2020-12-03 13:20:00,168.18,168.18,167.94,167.94,7176.0,168.18,168.18,167.94,167.94,7176.0
2020-12-03 13:30:00,167.91,168.04,167.69,168.0,10600.0,167.91,168.04,167.69,168.0,10600.0
2020-12-03 13:40:00,168.0,168.23,167.94,168.18,13830.0,168.0,168.23,167.94,168.18,13830.0
2020-12-03 13:50:00,168.1,168.19,167.81,168.03,9695.0,168.1,168.19,167.81,168.03,9695.0
2020-12-03 14:00:00,168.06,168.28,168.01,168.15,12649.0,168.06,168.28,168.01,168.15,12649.0
2020-12-03 14:10:00,168.1,168.31,168.03,168.28,24513.0,168.1,168.31,168.03,168.28,24513.0
2020-12-03 14:20:00,168.28,168.56,168.19,168.55,9382.0,168.28,168.56,168.19,168.55,9382.0
2020-12-03 14:30:00,168.55,168.74,168.51,168.68,8668.0,168.55,168.74,168.51,168.68,8668.0
2020-12-03 14:40:00,168.63,168.72,168.42,168.42,5528.0,168.63,168.72,168.42,168.42,5528.0
2020-12-03 14:50:00,168.47,168.71,168.42,168.53,12471.0,168.47,168.71,168.42,168.53,12471.0
2020-12-03 15:00:00,168.56,168.73,168.45,168.47,14955.0,168.56,168.73,168.45,168.47,14955.0
2020-12-03 15:10:00,168.49,168.69,168.46,168.55,16482.0,168.49,168.69,168.46,168.55,16482.0
2020-12-03 15:20:00,168.52,168.74,168.42,168.42,12539.0,168.52,168.74,168.42,168.42,12539.0
2020-12-03 15:30:00,168.41,168.58,167.81,167.83,20349.0,168.41,168.58,167.81,167.83,20349.0
2020-12-03 15:40:00,167.81,168.39,167.19,168.19,51265.0,167.81,168.39,167.19,168.19,51265.0
2020-12-03 15:50:00,168.11,168.11,167.31,167.68,100480.0,168.11,168.11,167.31,167.68,100480.0
2020-12-04 09:30:00,167.9,168.18,166.05,166.05,12567.0,167.9,168.18,166.05,166.05,12567.0
2020-12-04 09:40:00,166.05,167.59,165.82,167.5,18414.0,166.05,167.59,165.82,167.5,18414.0
2020-12-04 09:50:00,167.41,167.51,167.02,167.29,15642.0,167.41,167.51,167.02,167.29,15642.0
2020-12-04 10:00:00,167.22,168.52,166.97,168.52,15969.0,167.22,168.52,166.97,168.52,15969.0
2020-12-04 10:10:00,168.48,169.42,168.42,169.22,17863.0,168.48,169.42,168.42,169.22,17863.0
2020-12-04 10:20:00,169.27,169.68,169.27,169.62,8534.0,169.27,169.68,169.27,169.62,8534.0
2020-12-04 10:30:00,169.58,169.62,168.82,168.98,10984.0,169.58,169.62,168.82,168.98,10984.0
2020-12-04 10:40:00,169.07,169.43,168.93,169.29,12418.0,169.07,169.43,168.93,169.29,12418.0
2020-12-04 10:50:00,169.23,169.45,169.05,169.45,7387.0,169.23,169.45,169.05,169.45,7387.0
2020-12-04 11:00:00,169.51,169.83,169.45,169.78,12301.0,169.51,169.83,169.45,169.78,12301.0
2020-12-04 11:10:00,169.75,169.75,169.37,169.54,4725.0,169.75,169.75,169.37,169.54,4725.0
2020-12-04 11:20:00,169.54,169.75,169.4,169.46,9961.0,169.54,169.75,169.4,169.46,9961.0
2020-12-04 11:30:00,169.5,169.74,169.5,169.71,10386.0,169.5,169.74,169.5,169.71,10386.0
2020-12-04 11:40:00,169.68,169.76,169.43,169.46,3803.0,169.68,169.76,169.43,169.46,3803.0
2020-12-04 11:50:00,169.51,169.74,169.24,169.36,11282.0,169.51,169.74,169.24,169.36,11282.0
2020-12-04 12:00:00,169.36,169.61,169.27,169.39,5668.0,169.36,169.61,169.27,169.39,5668.0
2020-12-04 12:10:00,169.49,169.7,169.17,169.28,14803.0,169.49,169.7,169.17,169.28,14803.0
2020-12-04 12:20:00,169.24,169.3,169.03,169.22,22403.0,169.24,169.3,169.03,169.22,22403.0
2020-12-04 12:30:00,169.24,170.1,169.23,169.99,12771.0,169.24,170.1,169.23,169.99,12771.0
2020-12-04 12:40:00,169.97,170.03,169.74,169.85,7399.0,169.97,170.03,169.74,169.85,7399.0
2020-12-04 12:50:00,169.83,169.88,169.68,169.68,8248.0,169.83,169.88,169.68,169.68,8248.0
2020-12-04 13:00:00,169.75,169.92,169.68,169.88,17043.0,169.75,169.92,169.68,169.88,17043.0
2020-12-04 13:10:00,169.88,169.94,169.83,169.88,17018.0,169.88,169.94,169.83,169.88,17018.0
2020-12-04 13:20:00,169.86,170.13,169.86,170.03,8902.0,169.86,170.13,169.86,170.03,8902.0
2020-12-04 13:30:00,170.03,170.12,170.01,170.05,5958.0,170.03,170.12,170.01,170.05,5958.0
2020-12-04 13:40:00,170.06,170.15,170.0,170.02,8402.0,170.06,170.15,170.0,170.02,8402.0
2020-12-04 13:50:00,170.0,170.05,169.84,169.97,10491.0,170.0,170.05,169.84,169.97,10491.0
2020-12-04 14:00:00,169.94,170.07,169.93,169.98,6928.0,169.94,170.07,169.93,169.98,6928.0
2020-12-04 14:10:00,169.98,170.25,169.87,170.19,13969.0,169.98,170.25,169.87,170.19,13969.0
2020-12-04 14:20:00,170.19,170.31,170.14,170.16,6287.0,170.19,170.31,170.14,170.16,6287.0
2020-12-04 14:30:00,170.16,170.29,170.03,170.12,8383.0,170.16,170.29,170.03,170.12,8383.0
2020-12-04 14:40:00,170.1,170.4,170.1,170.28,12913.0,170.1,170.4,170.1,170.28,12913.0
2020-12-04 14:50:00,170.23,170.23,169.86,170.09,8122.0,170.23,170.23,169.86,170.09,8122.0
2020-12-04 15:00:00,170.09,170.25,170.03,170.16,10554.0,170.09,170.25,170.03,170.16,10554.0
2020-12-04 15:10:00,170.12,170.12,169.86,170.08,10073.0,170.12,170.12,169.86,170.08,10073.0
2020-12-04 15:20:00,170.09,170.31,170.05,170.12,10796.0,170.09,170.31,170.05,170.12,10796.0
2020-12-04 15:30:00,170.16,170.21,170.0,170.0,29518.0,170.16,170.21,170.0,170.0,29518.0
2020-12-04 15:40:00,169.97,170.22,169.96,170.1,31881.0,169.97,170.22,169.96,170.1,31881.0
2020-12-04 15:50:00,170.13,170.61,170.04,170.6,106908.0,170.13,170.61,170.04,170.6,106908.0
2020-12-07 09:40:00,170.19,171.57,170.19,171.2,26731.0,170.19,171.57,170.19,171.2,26731.0
2020-12-07 09:50:00,171.07,171.28,170.82,171.25,10563.0,171.07,171.28,170.82,171.25,10563.0
2020-12-07 10:00:00,171.22,171.56,171.05,171.54,14583.0,171.22,171.56,171.05,171.54,14583.0
2020-12-07 10:10:00,171.48,171.93,171.48,171.65,7578.0,171.48,171.93,171.48,171.65,7578.0
2020-12-07 10:20:00,171.53,171.65,171.15,171.57,6859.0,171.53,171.65,171.15,171.57,6859.0
2020-12-07 10:30:00,171.66,171.9,171.6,171.68,11298.0,171.66,171.9,171.6,171.68,11298.0
2020-12-07 10:40:00,171.65,172.1,171.65,172.01,9306.0,171.65,172.1,171.65,172.01,9306.0
2020-12-07 10:50:00,171.99,171.99,171.56,171.63,8532.0,171.99,171.99,171.56,171.63,8532.0
2020-12-07 11:00:00,171.7,171.93,171.59,171.85,10365.0,171.7,171.93,171.59,171.85,10365.0
2020-12-07 11:10:00,171.84,171.9,171.72,171.82,4516.0,171.84,171.9,171.72,171.82,4516.0
2020-12-07 11:20:00,171.86,171.94,171.71,171.77,6686.0,171.86,171.94,171.71,171.77,6686.0
2020-12-07 11:30:00,171.72,171.72,171.33,171.5,9424.0,171.72,171.72,171.33,171.5,9424.0
2020-12-07 11:40:00,171.51,171.7,171.38,171.63,15876.0,171.51,171.7,171.38,171.63,15876.0
2020-12-07 11:50:00,171.53,171.72,171.43,171.7,8492.0,171.53,171.72,171.43,171.7,8492.0
2020-12-07 12:00:00,171.64,172.14,171.48,171.61,8020.0,171.64,172.14,171.48,171.61,8020.0
2020-12-07 12:10:00,171.61,171.65,170.97,170.97,9271.0,171.61,171.65,170.97,170.97,9271.0
2020-12-07 12:20:00,170.97,171.0,170.44,170.53,9732.0,170.97,171.0,170.44,170.53,9732.0
2020-12-07 12:30:00,170.52,170.52,170.15,170.15,8700.0,170.52,170.52,170.15,170.15,8700.0
2020-12-07 12:40:00,170.17,170.47,169.65,169.65,9174.0,170.17,170.47,169.65,169.65,9174.0
2020-12-07 12:50:00,169.65,170.12,169.63,169.98,10219.0,169.65,170.12,169.63,169.98,10219.0
2020-12-07 13:00:00,169.99,170.04,169.5,169.56,8924.0,169.99,170.04,169.5,169.56,8924.0
2020-12-07 13:10:00,169.56,169.95,169.56,169.95,13310.0,169.56,169.95,169.56,169.95,13310.0
2020-12-07 13:20:00,169.93,170.21,169.79,169.79,7047.0,169.93,170.21,169.79,169.79,7047.0
2020-12-07 13:30:00,169.79,170.07,169.79,170.0,7792.0,169.79,170.07,169.79,170.0,7792.0
2020-12-07 13:40:00,169.96,169.96,169.38,169.38,7467.0,169.96,169.96,169.38,169.38,7467.0
2020-12-07 13:50:00,169.33,169.76,169.32,169.75,7938.0,169.33,169.76,169.32,169.75,7938.0
2020-12-07 14:00:00,169.75,169.87,169.14,169.37,10970.0,169.75,169.87,169.14,169.37,10970.0
2020-12-07 14:10:00,169.31,169.62,169.19,169.53,8477.0,169.31,169.62,169.19,169.53,8477.0
2020-12-07 14:20:00,169.54,169.89,169.54,169.6,14968.0,169.54,169.89,169.54,169.6,14968.0
2020-12-07 14:30:00,169.53,169.75,169.51,169.7,9590.0,169.53,169.75,169.51,169.7,9590.0
2020-12-07 14:40:00,169.69,169.73,169.61,169.65,13096.0,169.69,169.73,169.61,169.65,13096.0
2020-12-07 14:50:00,169.66,169.76,169.61,169.65,16279.0,169.66,169.76,169.61,169.65,16279.0
2020-12-07 15:00:00,169.67,169.67,169.25,169.32,26405.0,169.67,169.67,169.25,169.32,26405.0
2020-12-07 15:10:00,169.28,169.54,169.17,169.53,12980.0,169.28,169.54,169.17,169.53,12980.0
2020-12-07 15:20:00,169.53,169.82,169.49,169.81,13511.0,169.53,169.82,169.49,169.81,13511.0
2020-12-07 15:30:00,169.8,170.1,169.78,170.01,18120.0,169.8,170.1,169.78,170.01,18120.0
2020-12-07 15:40:00,170.03,170.03,169.41,169.55,28498.0,170.03,170.03,169.41,169.55,28498.0
2020-12-07 15:50:00,169.57,170.29,169.56,170.07,74261.0,169.57,170.29,169.56,170.07,74261.0
2020-12-08 09:30:00,169.44,170.25,169.03,169.2,28736.0,169.44,170.25,169.03,169.2,28736.0
2020-12-08 09:40:00,169.3,169.66,168.65,168.65,23715.0,169.3,169.66,168.65,168.65,23715.0
2020-12-08 09:50:00,168.67,169.0,168.38,168.71,19209.0,168.67,169.0,168.38,168.71,19209.0
2020-12-08 10:00:00,168.71,169.34,168.45,169.22,18569.0,168.71,169.34,168.45,169.22,18569.0
2020-12-08 10:10:00,169.28,169.64,169.27,169.6,22511.0,169.28,169.64,169.27,169.6,22511.0
2020-12-08 10:20:00,169.61,169.86,169.29,169.8,15951.0,169.61,169.86,169.29,169.8,15951.0
2020-12-08 10:30:00,169.87,170.13,169.83,170.08,13909.0,169.87,170.13,169.83,170.08,13909.0
2020-12-08 10:40:00,170.13,170.25,169.93,170.07,13863.0,170.13,170.25,169.93,170.07,13863.0
2020-12-08 10:50:00,170.17,170.38,170.1,170.23,17041.0,170.17,170.38,170.1,170.23,17041.0
2020-12-08 11:00:00,170.28,170.29,169.91,170.11,6924.0,170.28,170.29,169.91,170.11,6924.0
2020-12-08 11:10:00,170.1,170.34,170.06,170.18,9995.0,170.1,170.34,170.06,170.18,9995.0
2020-12-08 11:20:00,170.13,170.18,169.62,169.8,7068.0,170.13,170.18,169.62,169.8,7068.0
2020-12-08 11:30:00,169.8,170.05,169.78,169.86,6421.0,169.8,170.05,169.78,169.86,6421.0
2020-12-08 11:40:00,169.87,170.09,169.81,169.99,8334.0,169.87,170.09,169.81,169.99,8334.0
2020-12-08 11:50:00,170.02,170.08,169.82,169.82,4681.0,170.02,170.08,169.82,169.82,4681.0
2020-12-08 12:00:00,169.9,170.0,169.81,169.89,5229.0,169.9,170.0,169.81,169.89,5229.0
2020-12-08 12:10:00,169.88,169.96,169.66,169.96,6421.0,169.88,169.96,169.66,169.96,6421.0
2020-12-08 12:20:00,169.95,170.16,169.87,170.15,7362.0,169.95,170.16,169.87,170.15,7362.0
2020-12-08 12:30:00,170.08,170.16,170.0,170.07,6176.0,170.08,170.16,170.0,170.07,6176.0
2020-12-08 12:40:00,170.01,170.21,170.01,170.21,3794.0,170.01,170.21,170.01,170.21,3794.0
2020-12-08 12:50:00,170.16,170.36,170.04,170.22,4912.0,170.16,170.36,170.04,170.22,4912.0
2020-12-08 13:00:00,170.27,170.37,170.04,170.09,5234.0,170.27,170.37,170.04,170.09,5234.0
2020-12-08 13:10:00,170.01,170.06,169.87,170.0,5111.0,170.01,170.06,169.87,170.0,5111.0
2020-12-08 13:20:00,169.99,170.02,169.85,169.91,5761.0,169.99,170.02,169.85,169.91,5761.0
2020-12-08 13:30:00,169.91,169.94,169.79,169.81,9677.0,169.91,169.94,169.79,169.81,9677.0
2020-12-08 13:40:00,169.75,169.75,169.41,169.42,5696.0,169.75,169.75,169.41,169.42,5696.0
2020-12-08 13:50:00,169.44,169.52,169.23,169.28,8030.0,169.44,169.52,169.23,169.28,8030.0
2020-12-08 14:00:00,169.25,169.46,169.25,169.38,9652.0,169.25,169.46,169.25,169.38,9652.0
2020-12-08 14:10:00,169.43,169.6,169.39,169.54,9391.0,169.43,169.6,169.39,169.54,9391.0
2020-12-08 14:20:00,169.58,169.85,169.57,169.84,10815.0,169.58,169.85,169.57,169.84,10815.0
2020-12-08 14:30:00,169.84,170.08,169.8,170.04,10201.0,169.84,170.08,169.8,170.04,10201.0
2020-12-08 14:40:00,170.09,170.26,169.83,169.97,11847.0,170.09,170.26,169.83,169.97,11847.0
2020-12-08 14:50:00,169.94,170.52,169.9,170.52,13949.0,169.94,170.52,169.9,170.52,13949.0
2020-12-08 15:00:00,170.48,170.75,170.44,170.51,12354.0,170.48,170.75,170.44,170.51,12354.0
2020-12-08 15:10:00,170.53,170.83,170.5,170.83,15972.0,170.53,170.83,170.5,170.83,15972.0
2020-12-08 15:20:00,170.83,171.03,170.77,170.97,17673.0,170.83,171.03,170.77,170.97,17673.0
2020-12-08 15:30:00,171.01,171.22,170.98,171.12,24728.0,171.01,171.22,170.98,171.12,24728.0
2020-12-08 15:40:00,171.17,171.17,170.95,171.0,35629.0,171.17,171.17,170.95,171.0,35629.0
2020-12-08 15:50:00,170.91,171.45,170.88,171.37,76290.0,170.91,171.45,170.88,171.37,76290.0
2020-12-09 09:30:00,171.18,171.5,170.19,171.0,16449.0,171.18,171.5,170.19,171.0,16449.0
2020-12-09 09:40:00,171.0,171.36,170.18,170.27,11101.0,171.0,171.36,170.18,170.27,11101.0
2020-12-09 09:50:00,170.19,170.58,170.06,170.25,16991.0,170.19,170.58,170.06,170.25,16991.0
2020-12-09 10:00:00,170.23,170.32,169.67,169.9,12252.0,170.23,170.32,169.67,169.9,12252.0
2020-12-09 10:10:00,169.9,169.9,169.3,169.67,6312.0,169.9,169.9,169.3,169.67,6312.0
2020-12-09 10:20:00,169.66,169.66,169.15,169.44,9126.0,169.66,169.66,169.15,169.44,9126.0
2020-12-09 10:30:00,169.53,169.53,168.92,169.04,6075.0,169.53,169.53,168.92,169.04,6075.0
2020-12-09 10:40:00,169.03,169.12,168.77,168.89,3646.0,169.03,169.12,168.77,168.89,3646.0
2020-12-09 10:50:00,168.88,169.37,168.84,169.37,8292.0,168.88,169.37,168.84,169.37,8292.0
2020-12-09 11:00:00,169.29,169.39,169.07,169.12,7158.0,169.29,169.39,169.07,169.12,7158.0
2020-12-09 11:10:00,169.06,169.13,168.91,169.06,7003.0,169.06,169.13,168.91,169.06,7003.0
2020-12-09 11:20:00,169.08,169.25,169.0,169.1,8943.0,169.08,169.25,169.0,169.1,8943.0
2020-12-09 11:30:00,169.18,169.85,169.1,169.84,6202.0,169.18,169.85,169.1,169.84,6202.0
2020-12-09 11:40:00,169.91,169.92,169.6,169.62,7594.0,169.91,169.92,169.6,169.62,7594.0
2020-12-09 11:50:00,169.56,170.04,169.54,169.99,6444.0,169.56,170.04,169.54,169.99,6444.0
2020-12-09 12:00:00,169.94,170.22,169.91,170.07,8113.0,169.94,170.22,169.91,170.07,8113.0
2020-12-09 12:10:00,170.13,170.13,169.86,169.89,7356.0,170.13,170.13,169.86,169.89,7356.0
2020-12-09 12:20:00,169.87,170.12,169.8,169.87,10837.0,169.87,170.12,169.8,169.87,10837.0
2020-12-09 12:30:00,169.84,169.84,169.4,169.4,10010.0,169.84,169.84,169.4,169.4,10010.0
2020-12-09 12:40:00,169.41,169.46,169.14,169.17,12675.0,169.41,169.46,169.14,169.17,12675.0
2020-12-09 12:50:00,169.14,169.19,168.92,169.04,7098.0,169.14,169.19,168.92,169.04,7098.0
2020-12-09 13:00:00,169.04,169.17,168.78,169.01,13577.0,169.04,169.17,168.78,169.01,13577.0
2020-12-09 13:10:00,168.96,169.04,168.77,168.8,10576.0,168.96,169.04,168.77,168.8,10576.0
2020-12-09 13:20:00,168.86,169.0,168.71,168.95,10054.0,168.86,169.0,168.71,168.95,10054.0
2020-12-09 13:30:00,168.98,168.98,168.74,168.92,8668.0,168.98,168.98,168.74,168.92,8668.0
2020-12-09 13:40:00,168.87,169.12,168.84,169.03,11681.0,168.87,169.12,168.84,169.03,11681.0
2020-12-09 13:50:00,169.03,169.13,168.63,168.66,12364.0,169.03,169.13,168.63,168.66,12364.0
2020-12-09 14:00:00,168.73,169.07,168.69,168.87,14830.0,168.73,169.07,168.69,168.87,14830.0
2020-12-09 14:10:00,168.91,169.38,168.91,169.37,7793.0,168.91,169.38,168.91,169.37,7793.0
2020-12-09 14:20:00,169.31,169.86,169.31,169.77,11211.0,169.31,169.86,169.31,169.77,11211.0
2020-12-09 14:30:00,169.75,169.8,169.36,169.36,15674.0,169.75,169.8,169.36,169.36,15674.0
2020-12-09 14:40:00,169.37,169.53,169.08,169.49,11505.0,169.37,169.53,169.08,169.49,11505.0
2020-12-09 14:50:00,169.42,169.48,169.09,169.32,9700.0,169.42,169.48,169.09,169.32,9700.0
2020-12-09 15:00:00,169.31,169.41,169.01,169.13,22746.0,169.31,169.41,169.01,169.13,22746.0
2020-12-09 15:10:00,169.13,169.22,168.69,168.71,20304.0,169.13,169.22,168.69,168.71,20304.0
2020-12-09 15:20:00,168.72,168.76,168.4,168.44,21110.0,168.72,168.76,168.4,168.44,21110.0
2020-12-09 15:30:00,168.43,169.07,168.42,168.6,19020.0,168.43,169.07,168.42,168.6,19020.0
2020-12-09 15:40:00,168.63,168.87,168.39,168.71,32331.0,168.63,168.87,168.39,168.71,32331.0
2020-12-09 15:50:00,168.75,169.2,168.54,168.54,104360.0,168.75,169.2,168.54,168.54,104360.0
2020-12-10 09:30:00,168.4,168.4,167.55,167.7,17744.0,168.4,168.4,167.55,167.7,17744.0
2020-12-10 09:40:00,167.72,167.95,167.43,167.85,18908.0,167.72,167.95,167.43,167.85,18908.0
2020-12-10 09:50:00,167.99,168.23,167.7,168.16,22013.0,167.99,168.23,167.7,168.16,22013.0
2020-12-10 10:00:00,168.4,169.17,168.08,169.17,11814.0,168.4,169.17,168.08,169.17,11814.0
2020-12-10 10:10:00,169.17,169.98,169.13,169.75,23700.0,169.17,169.98,169.13,169.75,23700.0
2020-12-10 10:20:00,169.86,169.93,169.12,169.19,8077.0,169.86,169.93,169.12,169.19,8077.0
2020-12-10 10:30:00,169.14,169.14,168.29,168.69,8171.0,169.14,169.14,168.29,168.69,8171.0
2020-12-10 10:40:00,168.56,168.56,168.11,168.12,6413.0,168.56,168.56,168.11,168.12,6413.0
2020-12-10 10:50:00,168.23,168.62,168.17,168.43,8090.0,168.23,168.62,168.17,168.43,8090.0
2020-12-10 11:00:00,168.49,168.51,167.79,167.79,6465.0,168.49,168.51,167.79,167.79,6465.0
2020-12-10 11:10:00,167.76,168.41,167.69,168.2,4521.0,167.76,168.41,167.69,168.2,4521.0
2020-12-10 11:20:00,168.37,169.59,168.37,169.49,46497.0,168.37,169.59,168.37,169.49,46497.0
2020-12-10 11:30:00,169.49,169.59,168.59,168.59,15039.0,169.49,169.59,168.59,168.59,15039.0
2020-12-10 11:40:00,168.59,168.78,168.5,168.76,6217.0,168.59,168.78,168.5,168.76,6217.0
2020-12-10 11:50:00,168.71,168.71,168.46,168.55,4689.0,168.71,168.71,168.46,168.55,4689.0
2020-12-10 12:00:00,168.55,169.03,168.54,168.87,5197.0,168.55,169.03,168.54,168.87,5197.0
2020-12-10 12:10:00,168.94,169.09,168.84,169.08,7587.0,168.94,169.09,168.84,169.08,7587.0
2020-12-10 12:20:00,169.15,169.34,169.08,169.09,6951.0,169.15,169.34,169.08,169.09,6951.0
2020-12-10 12:30:00,169.18,169.46,169.01,169.05,7301.0,169.18,169.46,169.01,169.05,7301.0
2020-12-10 12:40:00,169.1,169.36,168.96,169.01,6647.0,169.1,169.36,168.96,169.01,6647.0
2020-12-10 12:50:00,168.97,169.11,168.73,169.11,2100.0,168.97,169.11,168.73,169.11,2100.0
2020-12-10 13:00:00,169.13,169.53,169.06,169.44,8872.0,169.13,169.53,169.06,169.44,8872.0
2020-12-10 13:10:00,169.4,169.57,169.19,169.4,4654.0,169.4,169.57,169.19,169.4,4654.0
2020-12-10 13:20:00,169.41,169.56,169.23,169.41,5518.0,169.41,169.56,169.23,169.41,5518.0
2020-12-10 13:30:00,169.33,169.35,168.82,169.26,7456.0,169.33,169.35,168.82,169.26,7456.0
2020-12-10 13:40:00,169.25,169.26,168.93,168.93,3960.0,169.25,169.26,168.93,168.93,3960.0
2020-12-10 13:50:00,168.93,169.21,168.81,168.84,4758.0,168.93,169.21,168.81,168.84,4758.0
2020-12-10 14:00:00,168.94,169.07,168.69,168.97,5027.0,168.94,169.07,168.69,168.97,5027.0
2020-12-10 14:10:00,168.95,168.95,168.68,168.82,4782.0,168.95,168.95,168.68,168.82,4782.0
2020-12-10 14:20:00,168.81,168.81,168.37,168.37,7122.0,168.81,168.81,168.37,168.37,7122.0
2020-12-10 14:30:00,168.29,168.42,168.14,168.36,4623.0,168.29,168.42,168.14,168.36,4623.0
2020-12-10 14:40:00,168.32,168.62,168.28,168.59,8755.0,168.32,168.62,168.28,168.59,8755.0
2020-12-10 14:50:00,168.63,169.08,168.54,168.92,20051.0,168.63,169.08,168.54,168.92,20051.0
2020-12-10 15:00:00,168.88,169.11,168.71,168.94,13686.0,168.88,169.11,168.71,168.94,13686.0
2020-12-10 15:10:00,168.97,169.39,168.93,169.34,9908.0,168.97,169.39,168.93,169.34,9908.0
2020-12-10 15:20:00,169.28,169.57,169.27,169.39,10162.0,169.28,169.57,169.27,169.39,10162.0
2020-12-10 15:30:00,169.43,169.47,168.8,168.91,10682.0,169.43,169.47,168.8,168.91,10682.0
2020-12-10 15:40:00,168.87,169.15,168.71,168.88,23204.0,168.87,169.15,168.71,168.88,23204.0
2020-12-10 15:50:00,168.89,169.02,168.41,168.47,62985.0,168.89,169.02,168.41,168.47,62985.0
2020-12-11 09:30:00,167.26,167.87,166.99,167.71,11724.0,167.26,167.87,166.99,167.71,11724.0
2020-12-11 09:40:00,167.42,167.42,166.9,167.0,1900.0,167.42,167.42,166.9,167.0,1900.0
2020-12-11 09:50:00,167.0,167.45,166.83,167.13,4948.0,167.0,167.45,166.83,167.13,4948.0
2020-12-11 10:00:00,166.98,167.13,166.97,167.01,2400.0,166.98,167.13,166.97,167.01,2400.0
2020-12-11 10:10:00,166.96,167.19,166.83,167.16,6362.0,166.96,167.19,166.83,167.16,6362.0
2020-12-11 10:20:00,167.11,167.23,167.01,167.06,4860.0,167.11,167.23,167.01,167.06,4860.0
2020-12-11 10:30:00,166.98,166.98,166.54,166.68,4754.0,166.98,166.98,166.54,166.68,4754.0
2020-12-11 10:40:00,166.67,166.94,166.18,166.19,15543.0,166.67,166.94,166.18,166.19,15543.0
2020-12-11 10:50:00,166.09,166.38,166.09,166.38,14718.0,166.09,166.38,166.09,166.38,14718.0
2020-12-11 11:00:00,166.34,166.68,166.29,166.29,6138.0,166.34,166.68,166.29,166.29,6138.0
2020-12-11 11:10:00,166.29,166.35,165.84,166.04,5288.0,166.29,166.35,165.84,166.04,5288.0
2020-12-11 11:20:00,165.94,166.0,165.86,165.87,11349.0,165.94,166.0,165.86,165.87,11349.0
2020-12-11 11:30:00,165.88,165.91,165.52,165.74,16262.0,165.88,165.91,165.52,165.74,16262.0
2020-12-11 11:40:00,165.71,166.16,165.69,165.95,17229.0,165.71,166.16,165.69,165.95,17229.0
2020-12-11 11:50:00,165.9,167.02,165.89,166.8,17398.0,165.9,167.02,165.89,166.8,17398.0
2020-12-11 12:00:00,166.84,167.09,166.54,166.54,20484.0,166.84,167.09,166.54,166.54,20484.0
2020-12-11 12:10:00,166.53,166.67,166.33,166.49,21174.0,166.53,166.67,166.33,166.49,21174.0
2020-12-11 12:20:00,166.42,166.88,166.41,166.77,15581.0,166.42,166.88,166.41,166.77,15581.0
2020-12-11 12:30:00,166.79,166.88,166.49,166.51,15244.0,166.79,166.88,166.49,166.51,15244.0
2020-12-11 12:40:00,166.55,166.79,166.53,166.79,4734.0,166.55,166.79,166.53,166.79,4734.0
2020-12-11 12:50:00,166.78,167.04,166.78,166.98,14093.0,166.78,167.04,166.78,166.98,14093.0
2020-12-11 13:00:00,166.95,167.28,166.89,167.25,11543.0,166.95,167.28,166.89,167.25,11543.0
2020-12-11 13:10:00,167.28,167.54,167.18,167.29,13777.0,167.28,167.54,167.18,167.29,13777.0
2020-12-11 13:20:00,167.33,167.38,166.92,167.33,7660.0,167.33,167.38,166.92,167.33,7660.0
2020-12-11 13:30:00,167.29,167.5,167.2,167.2,8279.0,167.29,167.5,167.2,167.2,8279.0
2020-12-11 13:40:00,167.18,167.35,167.08,167.35,4939.0,167.18,167.35,167.08,167.35,4939.0
2020-12-11 13:50:00,167.31,167.67,167.25,167.58,7867.0,167.31,167.67,167.25,167.58,7867.0
2020-12-11 14:00:00,167.52,167.78,167.28,167.34,5319.0,167.52,167.78,167.28,167.34,5319.0
2020-12-11 14:10:00,167.4,167.59,167.14,167.14,6481.0,167.4,167.59,167.14,167.14,6481.0
2020-12-11 14:20:00,167.15,167.29,166.87,167.1,6912.0,167.15,167.29,166.87,167.1,6912.0
2020-12-11 14:30:00,166.97,167.27,166.9,166.94,6533.0,166.97,167.27,166.9,166.94,6533.0
2020-12-11 14:40:00,166.86,167.25,166.86,167.1,9626.0,166.86,167.25,166.86,167.1,9626.0
2020-12-11 14:50:00,167.07,167.3,166.88,167.3,14542.0,167.07,167.3,166.88,167.3,14542.0
2020-12-11 15:00:00,167.48,167.82,167.45,167.8,10840.0,167.48,167.82,167.45,167.8,10840.0
2020-12-11 15:10:00,167.93,168.49,167.75,168.32,21711.0,167.93,168.49,167.75,168.32,21711.0
2020-12-11 15:20:00,168.36,168.38,167.91,167.92,22641.0,168.36,168.38,167.91,167.92,22641.0
2020-12-11 15:30:00,167.92,168.23,167.91,168.23,11822.0,167.92,168.23,167.91,168.23,11822.0
2020-12-11 15:40:00,168.25,168.59,167.76,167.76,62528.0,168.25,168.59,167.76,167.76,62528.0
2020-12-11 15:50:00,167.73,168.16,167.65,167.81,61207.0,167.73,168.16,167.65,167.81,61207.0
2020-12-14 09:30:00,169.08,170.94,169.02,170.72,34620.0,169.08,170.94,169.02,170.72,34620.0
2020-12-14 09:40:00,170.73,171.22,170.51,170.99,8579.0,170.73,171.22,170.51,170.99,8579.0
2020-12-14 09:50:00,171.17,171.6,170.81,171.25,14166.0,171.17,171.6,170.81,171.25,14166.0
2020-12-14 10:00:00,171.16,172.08,171.1,171.77,15655.0,171.16,172.08,171.1,171.77,15655.0
2020-12-14 10:10:00,171.79,172.25,171.61,171.83,38714.0,171.79,172.25,171.61,171.83,38714.0
2020-12-14 10:20:00,171.76,172.06,171.59,171.69,11369.0,171.76,172.06,171.59,171.69,11369.0
2020-12-14 10:30:00,171.84,172.1,171.54,171.55,46963.0,171.84,172.1,171.54,171.55,46963.0
2020-12-14 10:40:00,171.62,171.91,170.4,170.54,31715.0,171.62,171.91,170.4,170.54,31715.0
2020-12-14 10:50:00,170.6,170.93,169.58,169.71,22546.0,170.6,170.93,169.58,169.71,22546.0
2020-12-14 11:00:00,169.74,169.87,169.53,169.53,11081.0,169.74,169.87,169.53,169.53,11081.0
2020-12-14 11:10:00,169.55,170.24,169.44,170.11,5195.0,169.55,170.24,169.44,170.11,5195.0
2020-12-14 11:20:00,170.07,170.08,169.65,169.65,5021.0,170.07,170.08,169.65,169.65,5021.0
2020-12-14 11:30:00,169.72,169.72,168.98,169.06,7957.0,169.72,169.72,168.98,169.06,7957.0
2020-12-14 11:40:00,168.96,169.19,168.92,169.08,3951.0,168.96,169.19,168.92,169.08,3951.0
2020-12-14 11:50:00,169.07,169.22,168.75,168.83,8835.0,169.07,169.22,168.75,168.83,8835.0
2020-12-14 12:00:00,168.81,168.89,168.64,168.89,5624.0,168.81,168.89,168.64,168.89,5624.0
2020-12-14 12:10:00,168.83,168.86,168.38,168.38,4259.0,168.83,168.86,168.38,168.38,4259.0
2020-12-14 12:20:00,168.34,168.56,168.13,168.38,10056.0,168.34,168.56,168.13,168.38,10056.0
2020-12-14 12:30:00,168.42,168.42,168.04,168.09,6701.0,168.42,168.42,168.04,168.09,6701.0
2020-12-14 12:40:00,168.06,168.06,167.74,167.88,5120.0,168.06,168.06,167.74,167.88,5120.0
2020-12-14 12:50:00,167.88,167.93,167.54,167.83,5995.0,167.88,167.93,167.54,167.83,5995.0
2020-12-14 13:00:00,167.84,168.08,167.56,167.61,13982.0,167.84,168.08,167.56,167.61,13982.0
2020-12-14 13:10:00,167.68,167.89,167.56,167.81,8002.0,167.68,167.89,167.56,167.81,8002.0
2020-12-14 13:20:00,167.77,168.04,167.65,167.65,9023.0,167.77,168.04,167.65,167.65,9023.0
2020-12-14 13:30:00,167.75,167.81,167.36,167.58,6412.0,167.75,167.81,167.36,167.58,6412.0
2020-12-14 13:40:00,167.54,167.65,167.35,167.4,3612.0,167.54,167.65,167.35,167.4,3612.0
2020-12-14 13:50:00,167.35,167.62,167.35,167.52,4245.0,167.35,167.62,167.35,167.52,4245.0
2020-12-14 14:00:00,167.6,167.94,167.53,167.94,4967.0,167.6,167.94,167.53,167.94,4967.0
2020-12-14 14:10:00,167.93,168.04,167.74,167.89,7151.0,167.93,168.04,167.74,167.89,7151.0
2020-12-14 14:20:00,167.82,167.89,167.62,167.64,5891.0,167.82,167.89,167.62,167.64,5891.0
2020-12-14 14:30:00,167.58,167.58,166.91,167.17,7821.0,167.58,167.58,166.91,167.17,7821.0
2020-12-14 14:40:00,167.17,167.43,167.15,167.34,8767.0,167.17,167.43,167.15,167.34,8767.0
2020-12-14 14:50:00,167.36,167.65,167.26,167.54,11478.0,167.36,167.65,167.26,167.54,11478.0
2020-12-14 15:00:00,167.61,168.0,167.48,167.8,27360.0,167.61,168.0,167.48,167.8,27360.0
2020-12-14 15:10:00,167.82,168.1,167.79,167.95,17897.0,167.82,168.1,167.79,167.95,17897.0
2020-12-14 15:20:00,167.94,168.23,167.9,168.03,16054.0,167.94,168.23,167.9,168.03,16054.0
2020-12-14 15:30:00,168.01,168.01,167.23,167.3,33737.0,168.01,168.01,167.23,167.3,33737.0
2020-12-14 15:40:00,167.28,167.52,167.07,167.28,31210.0,167.28,167.52,167.07,167.28,31210.0
2020-12-14 15:50:00,167.25,167.5,167.07,167.3,117401.0,167.25,167.5,167.07,167.3,117401.0
2020-12-15 09:30:00,168.72,169.22,167.94,168.18,14023.0,168.72,169.22,167.94,168.18,14023.0
2020-12-15 09:40:00,168.05,168.22,167.67,168.22,6815.0,168.05,168.22,167.67,168.22,6815.0
2020-12-15 09:50:00,168.22,168.6,167.94,168.41,15854.0,168.22,168.6,167.94,168.41,15854.0
2020-12-15 10:00:00,168.47,168.83,168.41,168.48,13505.0,168.47,168.83,168.41,168.48,13505.0
2020-12-15 10:10:00,168.51,169.28,168.38,169.13,21534.0,168.51,169.28,168.38,169.13,21534.0
2020-12-15 10:20:00,169.21,169.29,168.61,168.65,14948.0,169.21,169.29,168.61,168.65,14948.0
2020-12-15 10:30:00,168.7,168.99,168.66,168.7,14133.0,168.7,168.99,168.66,168.7,14133.0
2020-12-15 10:40:00,168.77,169.1,168.54,169.0,15038.0,168.77,169.1,168.54,169.0,15038.0
2020-12-15 10:50:00,169.11,169.11,168.73,168.78,12561.0,169.11,169.11,168.73,168.78,12561.0
2020-12-15 11:00:00,168.77,168.83,168.03,168.22,9419.0,168.77,168.83,168.03,168.22,9419.0
2020-12-15 11:10:00,168.27,168.91,168.26,168.75,6481.0,168.27,168.91,168.26,168.75,6481.0
2020-12-15 11:20:00,168.8,169.0,168.45,168.45,4476.0,168.8,169.0,168.45,168.45,4476.0
2020-12-15 11:30:00,168.47,168.89,168.4,168.61,6417.0,168.47,168.89,168.4,168.61,6417.0
2020-12-15 11:40:00,168.61,168.96,168.61,168.91,4344.0,168.61,168.96,168.61,168.91,4344.0
2020-12-15 11:50:00,168.91,168.96,168.66,168.91,9805.0,168.91,168.96,168.66,168.91,9805.0
2020-12-15 12:00:00,168.96,169.45,168.95,169.44,11629.0,168.96,169.45,168.95,169.44,11629.0
2020-12-15 12:10:00,169.44,169.68,169.44,169.68,8441.0,169.44,169.68,169.44,169.68,8441.0
2020-12-15 12:20:00,169.71,169.94,169.51,169.94,13478.0,169.71,169.94,169.51,169.94,13478.0
2020-12-15 12:30:00,169.94,170.34,169.78,170.2,6137.0,169.94,170.34,169.78,170.2,6137.0
2020-12-15 12:40:00,170.28,170.44,170.24,170.24,3938.0,170.28,170.44,170.24,170.24,3938.0
2020-12-15 12:50:00,170.31,170.59,170.17,170.47,7901.0,170.31,170.59,170.17,170.47,7901.0
2020-12-15 13:00:00,170.57,171.11,170.55,171.01,7052.0,170.57,171.11,170.55,171.01,7052.0
2020-12-15 13:10:00,170.96,171.31,170.84,171.28,5993.0,170.96,171.31,170.84,171.28,5993.0
2020-12-15 13:20:00,171.3,171.3,170.85,170.89,9406.0,171.3,171.3,170.85,170.89,9406.0
2020-12-15 13:30:00,170.91,171.33,170.89,171.17,10790.0,170.91,171.33,170.89,171.17,10790.0
2020-12-15 13:40:00,171.07,171.99,171.05,171.93,12594.0,171.07,171.99,171.05,171.93,12594.0
2020-12-15 13:50:00,171.9,173.33,171.81,173.11,41547.0,171.9,173.33,171.81,173.11,41547.0
2020-12-15 14:00:00,173.04,173.26,172.83,172.92,25939.0,173.04,173.26,172.83,172.92,25939.0
2020-12-15 14:10:00,172.92,173.23,172.92,172.97,10801.0,172.92,173.23,172.92,172.97,10801.0
2020-12-15 14:20:00,173.0,173.34,172.9,173.12,10540.0,173.0,173.34,172.9,173.12,10540.0
2020-12-15 14:30:00,173.06,173.12,172.82,172.92,9751.0,173.06,173.12,172.82,172.92,9751.0
2020-12-15 14:40:00,172.98,173.16,172.82,172.86,9486.0,172.98,173.16,172.82,172.86,9486.0
2020-12-15 14:50:00,172.82,172.91,172.45,172.64,8408.0,172.82,172.91,172.45,172.64,8408.0
2020-12-15 15:00:00,172.66,172.83,172.43,172.51,9989.0,172.66,172.83,172.43,172.51,9989.0
2020-12-15 15:10:00,172.48,172.48,172.16,172.17,8939.0,172.48,172.48,172.16,172.17,8939.0
2020-12-15 15:20:00,172.08,172.23,171.95,172.05,12179.0,172.08,172.23,171.95,172.05,12179.0
2020-12-15 15:30:00,172.03,172.23,171.98,172.12,15176.0,172.03,172.23,171.98,172.12,15176.0
2020-12-15 15:40:00,172.12,172.15,171.98,172.02,19724.0,172.12,172.15,171.98,172.02,19724.0
2020-12-15 15:50:00,172.01,172.57,171.95,172.52,83255.0,172.01,172.57,171.95,172.52,83255.0
2020-12-16 09:30:00,172.42,173.03,172.28,172.39,58275.0,172.42,173.03,172.28,172.39,58275.0
2020-12-16 09:40:00,172.5,172.51,171.92,171.92,8736.0,172.5,172.51,171.92,171.92,8736.0
2020-12-16 09:50:00,171.32,171.95,171.07,171.13,11955.0,171.32,171.95,171.07,171.13,11955.0
2020-12-16 10:00:00,171.43,172.57,171.2,172.49,4066.0,171.43,172.57,171.2,172.49,4066.0
2020-12-16 10:10:00,172.52,173.43,172.33,173.42,13833.0,172.52,173.43,172.33,173.42,13833.0
2020-12-16 10:20:00,173.44,174.37,172.96,173.92,15054.0,173.44,174.37,172.96,173.92,15054.0
2020-12-16 10:30:00,173.91,173.95,173.4,173.67,7499.0,173.91,173.95,173.4,173.67,7499.0
2020-12-16 10:40:00,173.75,174.96,173.67,174.77,23425.0,173.75,174.96,173.67,174.77,23425.0
2020-12-16 10:50:00,174.73,174.73,174.15,174.35,13077.0,174.73,174.73,174.15,174.35,13077.0
2020-12-16 11:00:00,174.33,174.51,174.2,174.51,4239.0,174.33,174.51,174.2,174.51,4239.0
2020-12-16 11:10:00,174.48,174.48,174.19,174.26,8137.0,174.48,174.48,174.19,174.26,8137.0
2020-12-16 11:20:00,174.34,174.37,173.99,174.18,4925.0,174.34,174.37,173.99,174.18,4925.0
2020-12-16 11:30:00,174.01,174.02,173.2,173.2,3710.0,174.01,174.02,173.2,173.2,3710.0
2020-12-16 11:40:00,173.1,173.4,172.93,173.4,8440.0,173.1,173.4,172.93,173.4,8440.0
2020-12-16 11:50:00,173.37,173.37,173.04,173.13,7074.0,173.37,173.37,173.04,173.13,7074.0
2020-12-16 12:00:00,173.11,173.16,172.84,173.1,5603.0,173.11,173.16,172.84,173.1,5603.0
2020-12-16 12:10:00,173.06,173.33,173.06,173.25,3000.0,173.06,173.33,173.06,173.25,3000.0
2020-12-16 12:20:00,173.26,173.56,172.92,172.93,10163.0,173.26,173.56,172.92,172.93,10163.0
2020-12-16 12:30:00,172.97,173.26,172.92,173.01,9184.0,172.97,173.26,172.92,173.01,9184.0
2020-12-16 12:40:00,172.99,173.44,172.99,173.34,2866.0,172.99,173.44,172.99,173.34,2866.0
2020-12-16 12:50:00,173.22,173.39,173.02,173.3,3217.0,173.22,173.39,173.02,173.3,3217.0
2020-12-16 13:00:00,173.25,173.42,173.05,173.39,12948.0,173.25,173.42,173.05,173.39,12948.0
2020-12-16 13:10:00,173.46,173.6,173.45,173.6,3810.0,173.46,173.6,173.45,173.6,3810.0
2020-12-16 13:20:00,173.55,173.55,173.3,173.53,4366.0,173.55,173.55,173.3,173.53,4366.0
2020-12-16 13:30:00,173.56,173.87,173.56,173.87,9246.0,173.56,173.87,173.56,173.87,9246.0
2020-12-16 13:40:00,173.89,173.96,173.65,173.7,5898.0,173.89,173.96,173.65,173.7,5898.0
2020-12-16 13:50:00,173.7,173.84,173.68,173.77,6468.0,173.7,173.84,173.68,173.77,6468.0
2020-12-16 14:00:00,173.83,173.92,173.63,173.8,12727.0,173.83,173.92,173.63,173.8,12727.0
2020-12-16 14:10:00,173.85,173.89,173.69,173.81,10461.0,173.85,173.89,173.69,173.81,10461.0
2020-12-16 14:20:00,173.8,174.0,173.69,173.97,7824.0,173.8,174.0,173.69,173.97,7824.0
2020-12-16 14:30:00,174.01,174.4,173.87,174.36,7962.0,174.01,174.4,173.87,174.36,7962.0
2020-12-16 14:40:00,174.4,174.61,174.27,174.61,9549.0,174.4,174.61,174.27,174.61,9549.0
2020-12-16 14:50:00,174.65,174.88,174.64,174.85,15800.0,174.65,174.88,174.64,174.85,15800.0
2020-12-16 15:00:00,174.8,174.8,174.53,174.63,15396.0,174.8,174.8,174.53,174.63,15396.0
2020-12-16 15:10:00,174.57,174.99,174.49,174.99,12022.0,174.57,174.99,174.49,174.99,12022.0
2020-12-16 15:20:00,174.99,175.26,174.86,175.19,19480.0,174.99,175.26,174.86,175.19,19480.0
2020-12-16 15:30:00,175.15,175.43,174.77,174.96,24372.0,175.15,175.43,174.77,174.96,24372.0
2020-12-16 15:40:00,175.0,175.46,174.79,175.42,30401.0,175.0,175.46,174.79,175.42,30401.0
2020-12-16 15:50:00,175.34,175.38,174.62,174.77,102818.0,175.34,175.38,174.62,174.77,102818.0
2020-12-17 09:30:00,175.73,176.29,175.0,175.8,17964.0,175.73,176.29,175.0,175.8,17964.0
2020-12-17 09:40:00,175.75,176.58,175.75,176.28,7463.0,175.75,176.58,175.75,176.28,7463.0
2020-12-17 09:50:00,176.34,176.8,176.15,176.32,5741.0,176.34,176.8,176.15,176.32,5741.0
2020-12-17 10:00:00,176.47,176.65,176.18,176.64,8337.0,176.47,176.65,176.18,176.64,8337.0
2020-12-17 10:10:00,176.66,176.83,176.38,176.76,6185.0,176.66,176.83,176.38,176.76,6185.0
2020-12-17 10:20:00,176.67,176.9,176.12,176.41,10426.0,176.67,176.9,176.12,176.41,10426.0
2020-12-17 10:30:00,176.37,176.9,176.2,176.9,12195.0,176.37,176.9,176.2,176.9,12195.0
2020-12-17 10:40:00,176.84,177.36,176.6,177.09,35569.0,176.84,177.36,176.6,177.09,35569.0
2020-12-17 10:50:00,177.21,177.58,177.2,177.33,7349.0,177.21,177.58,177.2,177.33,7349.0
2020-12-17 11:00:00,177.26,177.41,176.81,176.97,11402.0,177.26,177.41,176.81,176.97,11402.0
2020-12-17 11:10:00,177.06,177.15,176.86,176.89,20165.0,177.06,177.15,176.86,176.89,20165.0
2020-12-17 11:20:00,176.89,177.02,176.65,176.89,13753.0,176.89,177.02,176.65,176.89,13753.0
2020-12-17 11:30:00,176.87,176.91,176.62,176.88,5294.0,176.87,176.91,176.62,176.88,5294.0
2020-12-17 11:40:00,176.83,177.13,176.72,176.75,8370.0,176.83,177.13,176.72,176.75,8370.0
2020-12-17 11:50:00,176.72,177.29,176.71,177.29,10232.0,176.72,177.29,176.71,177.29,10232.0
2020-12-17 12:00:00,177.21,177.97,177.14,177.19,31694.0,177.21,177.97,177.14,177.19,31694.0
2020-12-17 12:10:00,177.06,177.26,176.76,177.22,9096.0,177.06,177.26,176.76,177.22,9096.0
2020-12-17 12:20:00,177.25,177.4,177.01,177.23,8445.0,177.25,177.4,177.01,177.23,8445.0
2020-12-17 12:30:00,177.24,177.34,177.05,177.09,4786.0,177.24,177.34,177.05,177.09,4786.0
2020-12-17 12:40:00,177.1,177.29,176.98,177.26,4016.0,177.1,177.29,176.98,177.26,4016.0
2020-12-17 12:50:00,177.17,177.4,177.16,177.37,2978.0,177.17,177.4,177.16,177.37,2978.0
2020-12-17 13:00:00,177.38,177.51,177.34,177.41,14147.0,177.38,177.51,177.34,177.41,14147.0
2020-12-17 13:10:00,177.42,177.59,177.42,177.54,3679.0,177.42,177.59,177.42,177.54,3679.0
2020-12-17 13:20:00,177.49,177.65,177.4,177.53,6491.0,177.49,177.65,177.4,177.53,6491.0
2020-12-17 13:30:00,177.53,177.71,177.38,177.71,6882.0,177.53,177.71,177.38,177.71,6882.0
2020-12-17 13:40:00,177.76,177.8,177.68,177.74,3604.0,177.76,177.8,177.68,177.74,3604.0
2020-12-17 13:50:00,177.73,178.08,177.73,177.9,4911.0,177.73,178.08,177.73,177.9,4911.0
2020-12-17 14:00:00,177.9,178.01,177.85,177.94,5437.0,177.9,178.01,177.85,177.94,5437.0
2020-12-17 14:10:00,177.93,178.01,177.84,178.0,5341.0,177.93,178.01,177.84,178.0,5341.0
2020-12-17 14:20:00,178.0,178.4,177.96,178.2,8973.0,178.0,178.4,177.96,178.2,8973.0
2020-12-17 14:30:00,178.25,178.35,178.18,178.29,7678.0,178.25,178.35,178.18,178.29,7678.0
2020-12-17 14:40:00,178.28,178.79,178.19,178.79,9794.0,178.28,178.79,178.19,178.79,9794.0
2020-12-17 14:50:00,178.75,178.99,178.71,178.84,18788.0,178.75,178.99,178.71,178.84,18788.0
2020-12-17 15:00:00,178.8,178.92,178.74,178.86,20241.0,178.8,178.92,178.74,178.86,20241.0
2020-12-17 15:10:00,178.84,179.09,178.82,179.09,30324.0,178.84,179.09,178.82,179.09,30324.0
2020-12-17 15:20:00,179.09,179.22,178.87,178.9,21483.0,179.09,179.22,178.87,178.9,21483.0
2020-12-17 15:30:00,178.78,179.09,178.67,178.9,22956.0,178.78,179.09,178.67,178.9,22956.0
2020-12-17 15:40:00,178.88,178.89,178.67,178.86,65328.0,178.88,178.89,178.67,178.86,65328.0
2020-12-17 15:50:00,178.86,179.1,178.7,178.92,80995.0,178.86,179.1,178.7,178.92,80995.0
2020-12-18 09:30:00,179.58,180.98,179.58,180.29,142710.0,179.58,180.98,179.58,180.29,142710.0
2020-12-18 09:40:00,180.09,180.62,179.81,180.49,18851.0,180.09,180.62,179.81,180.49,18851.0
2020-12-18 09:50:00,180.73,180.78,179.91,180.03,18588.0,180.73,180.78,179.91,180.03,18588.0
2020-12-18 10:00:00,180.0,180.49,178.96,179.09,20688.0,180.0,180.49,178.96,179.09,20688.0
2020-12-18 10:10:00,179.16,179.19,178.52,178.58,18120.0,179.16,179.19,178.52,178.58,18120.0
2020-12-18 10:20:00,178.58,178.72,178.24,178.3,13289.0,178.58,178.72,178.24,178.3,13289.0
2020-12-18 10:30:00,178.28,178.73,178.28,178.71,9160.0,178.28,178.73,178.28,178.71,9160.0
2020-12-18 10:40:00,178.79,178.97,178.33,178.46,22435.0,178.79,178.97,178.33,178.46,22435.0
2020-12-18 10:50:00,178.49,178.59,178.27,178.39,6230.0,178.49,178.59,178.27,178.39,6230.0
2020-12-18 11:00:00,178.45,178.53,178.23,178.43,7749.0,178.45,178.53,178.23,178.43,7749.0
2020-12-18 11:10:00,178.45,178.45,177.66,178.07,21039.0,178.45,178.45,177.66,178.07,21039.0
2020-12-18 11:20:00,178.07,178.36,178.04,178.12,3833.0,178.07,178.36,178.04,178.12,3833.0
2020-12-18 11:30:00,178.15,178.31,177.96,178.01,9315.0,178.15,178.31,177.96,178.01,9315.0
2020-12-18 11:40:00,178.0,178.21,177.89,178.14,8442.0,178.0,178.21,177.89,178.14,8442.0
2020-12-18 11:50:00,177.99,178.02,177.72,177.94,8696.0,177.99,178.02,177.72,177.94,8696.0
2020-12-18 12:00:00,177.92,178.24,177.9,177.96,6522.0,177.92,178.24,177.9,177.96,6522.0
2020-12-18 12:10:00,177.9,178.49,177.83,178.38,5573.0,177.9,178.49,177.83,178.38,5573.0
2020-12-18 12:20:00,178.47,178.82,178.47,178.62,3097.0,178.47,178.82,178.47,178.62,3097.0
2020-12-18 12:30:00,178.65,179.0,178.45,179.0,7525.0,178.65,179.0,178.45,179.0,7525.0
2020-12-18 12:40:00,179.05,179.54,179.0,179.51,16446.0,179.05,179.54,179.0,179.51,16446.0
2020-12-18 12:50:00,179.5,179.66,179.25,179.3,13282.0,179.5,179.66,179.25,179.3,13282.0
2020-12-18 13:00:00,179.23,179.23,178.69,179.0,3974.0,179.23,179.23,178.69,179.0,3974.0
2020-12-18 13:10:00,178.9,178.91,178.66,178.81,4158.0,178.9,178.91,178.66,178.81,4158.0
2020-12-18 13:20:00,178.68,178.83,178.42,178.74,6609.0,178.68,178.83,178.42,178.74,6609.0
2020-12-18 13:30:00,178.69,178.8,178.54,178.64,7888.0,178.69,178.8,178.54,178.64,7888.0
2020-12-18 13:40:00,178.68,178.93,178.67,178.84,3776.0,178.68,178.93,178.67,178.84,3776.0
2020-12-18 13:50:00,178.85,178.91,178.5,178.74,9728.0,178.85,178.91,178.5,178.74,9728.0
2020-12-18 14:00:00,178.62,178.85,178.41,178.7,21945.0,178.62,178.85,178.41,178.7,21945.0
2020-12-18 14:10:00,178.74,179.52,178.73,179.44,14401.0,178.74,179.52,178.73,179.44,14401.0
2020-12-18 14:20:00,179.29,179.47,179.07,179.09,6178.0,179.29,179.47,179.07,179.09,6178.0
2020-12-18 14:30:00,179.15,179.43,179.1,179.25,8194.0,179.15,179.43,179.1,179.25,8194.0
2020-12-18 14:40:00,179.18,179.26,179.04,179.05,6383.0,179.18,179.26,179.04,179.05,6383.0
2020-12-18 14:50:00,179.04,179.08,178.56,178.64,6366.0,179.04,179.08,178.56,178.64,6366.0
2020-12-18 15:00:00,178.69,178.73,178.19,178.62,13188.0,178.69,178.73,178.19,178.62,13188.0
2020-12-18 15:10:00,178.51,178.66,178.25,178.36,9760.0,178.51,178.66,178.25,178.36,9760.0
2020-12-18 15:20:00,178.46,178.97,178.29,178.96,20581.0,178.46,178.97,178.29,178.96,20581.0
2020-12-18 15:30:00,178.94,178.94,178.57,178.59,21056.0,178.94,178.94,178.57,178.59,21056.0
2020-12-18 15:40:00,178.64,179.6,178.52,179.23,38516.0,178.64,179.6,178.52,179.23,38516.0
2020-12-18 15:50:00,179.36,180.99,179.31,180.29,115390.0,179.36,180.99,179.31,180.29,115390.0
2020-12-21 09:30:00,176.56,177.97,176.24,177.97,16258.0,176.56,177.97,176.24,177.97,16258.0
2020-12-21 09:40:00,177.59,177.86,175.45,176.19,20297.0,177.59,177.86,175.45,176.19,20297.0
2020-12-21 09:50:00,176.22,176.82,176.12,176.56,16699.0,176.22,176.82,176.12,176.56,16699.0
2020-12-21 10:00:00,176.55,176.94,174.72,175.94,29602.0,176.55,176.94,174.72,175.94,29602.0
2020-12-21 10:10:00,175.8,176.0,174.22,174.29,20622.0,175.8,176.0,174.22,174.29,20622.0
2020-12-21 10:20:00,174.44,174.9,173.87,174.62,11845.0,174.44,174.9,173.87,174.62,11845.0
2020-12-21 10:30:00,174.5,175.46,174.29,175.19,12830.0,174.5,175.46,174.29,175.19,12830.0
2020-12-21 10:40:00,175.28,175.5,174.45,174.61,12220.0,175.28,175.5,174.45,174.61,12220.0
2020-12-21 10:50:00,174.72,174.77,173.9,174.12,8354.0,174.72,174.77,173.9,174.12,8354.0
2020-12-21 11:00:00,174.13,175.05,174.12,174.8,6017.0,174.13,175.05,174.12,174.8,6017.0
2020-12-21 11:10:00,174.7,174.82,174.15,174.35,6351.0,174.7,174.82,174.15,174.35,6351.0
2020-12-21 11:20:00,174.25,174.73,174.24,174.52,7487.0,174.25,174.73,174.24,174.52,7487.0
2020-12-21 11:30:00,174.62,174.65,174.38,174.38,3667.0,174.62,174.65,174.38,174.38,3667.0
2020-12-21 11:40:00,174.43,174.82,174.35,174.82,5336.0,174.43,174.82,174.35,174.82,5336.0
2020-12-21 11:50:00,174.71,175.13,174.59,174.59,3469.0,174.71,175.13,174.59,174.59,3469.0
2020-12-21 12:00:00,174.72,175.18,174.72,175.03,5716.0,174.72,175.18,174.72,175.03,5716.0
2020-12-21 12:10:00,175.07,175.59,175.05,175.22,12267.0,175.07,175.59,175.05,175.22,12267.0
2020-12-21 12:20:00,175.2,176.08,175.19,176.08,6809.0,175.2,176.08,175.19,176.08,6809.0
2020-12-21 12:30:00,176.13,176.28,175.91,175.96,3559.0,176.13,176.28,175.91,175.96,3559.0
2020-12-21 12:40:00,175.96,176.43,175.92,176.43,6679.0,175.96,176.43,175.92,176.43,6679.0
2020-12-21 12:50:00,176.38,176.71,176.34,176.58,6991.0,176.38,176.71,176.34,176.58,6991.0
2020-12-21 13:00:00,176.51,176.58,176.35,176.45,2751.0,176.51,176.58,176.35,176.45,2751.0
2020-12-21 13:10:00,176.38,176.63,176.18,176.63,5279.0,176.38,176.63,176.18,176.63,5279.0
2020-12-21 13:20:00,176.51,176.67,176.37,176.41,7140.0,176.51,176.67,176.37,176.41,7140.0
2020-12-21 13:30:00,176.37,176.77,176.34,176.68,6067.0,176.37,176.77,176.34,176.68,6067.0
2020-12-21 13:40:00,176.82,177.23,176.75,176.95,3348.0,176.82,177.23,176.75,176.95,3348.0
2020-12-21 13:50:00,177.02,177.21,176.86,177.02,10369.0,177.02,177.21,176.86,177.02,10369.0
2020-12-21 14:00:00,176.91,177.05,176.7,176.78,5030.0,176.91,177.05,176.7,176.78,5030.0
2020-12-21 14:10:00,176.83,177.01,176.7,176.81,5630.0,176.83,177.01,176.7,176.81,5630.0
2020-12-21 14:20:00,176.81,177.04,176.73,176.98,8933.0,176.81,177.04,176.73,176.98,8933.0
2020-12-21 14:30:00,176.99,177.31,176.97,177.13,4873.0,176.99,177.31,176.97,177.13,4873.0
2020-12-21 14:40:00,177.09,177.42,177.09,177.36,8498.0,177.09,177.42,177.09,177.36,8498.0
2020-12-21 14:50:00,177.33,177.43,177.12,177.17,6821.0,177.33,177.43,177.12,177.17,6821.0
2020-12-21 15:00:00,177.22,177.22,176.88,176.89,3029.0,177.22,177.22,176.88,176.89,3029.0
2020-12-21 15:10:00,176.72,176.9,176.59,176.6,8732.0,176.72,176.9,176.59,176.6,8732.0
2020-12-21 15:20:00,176.64,176.7,176.53,176.63,7194.0,176.64,176.7,176.53,176.63,7194.0
2020-12-21 15:30:00,176.63,176.68,176.19,176.36,18571.0,176.63,176.68,176.19,176.36,18571.0
2020-12-21 15:40:00,176.41,176.54,176.1,176.18,19282.0,176.41,176.54,176.1,176.18,19282.0
2020-12-21 15:50:00,176.11,176.76,175.69,176.75,67654.0,176.11,176.76,175.69,176.75,67654.0
2020-12-22 09:30:00,177.37,177.37,176.44,176.61,19677.0,177.37,177.37,176.44,176.61,19677.0
2020-12-22 09:40:00,176.42,176.53,175.86,175.88,4359.0,176.42,176.53,175.86,175.88,4359.0
2020-12-22 09:50:00,175.91,175.99,175.08,175.27,5197.0,175.91,175.99,175.08,175.27,5197.0
2020-12-22 10:00:00,175.2,175.43,174.6,175.31,22010.0,175.2,175.43,174.6,175.31,22010.0
2020-12-22 10:10:00,175.47,175.6,175.05,175.46,8054.0,175.47,175.6,175.05,175.46,8054.0
2020-12-22 10:20:00,175.43,175.88,175.17,175.78,9485.0,175.43,175.88,175.17,175.78,9485.0
2020-12-22 10:30:00,175.8,176.24,175.61,175.74,6931.0,175.8,176.24,175.61,175.74,6931.0
2020-12-22 10:40:00,175.77,175.99,175.65,175.67,7966.0,175.77,175.99,175.65,175.67,7966.0
2020-12-22 10:50:00,175.59,176.05,175.4,176.0,12200.0,175.59,176.05,175.4,176.0,12200.0
2020-12-22 11:00:00,175.91,176.56,175.7,176.51,11788.0,175.91,176.56,175.7,176.51,11788.0
2020-12-22 11:10:00,176.49,176.49,176.21,176.3,4099.0,176.49,176.49,176.21,176.3,4099.0
2020-12-22 11:20:00,176.16,176.37,176.05,176.24,6559.0,176.16,176.37,176.05,176.24,6559.0
2020-12-22 11:30:00,176.28,176.44,176.01,176.32,8592.0,176.28,176.44,176.01,176.32,8592.0
2020-12-22 11:40:00,176.2,176.2,175.65,175.96,16486.0,176.2,176.2,175.65,175.96,16486.0
2020-12-22 11:50:00,176.11,176.24,175.87,176.13,4066.0,176.11,176.24,175.87,176.13,4066.0
2020-12-22 12:00:00,176.25,176.27,175.91,176.12,4543.0,176.25,176.27,175.91,176.12,4543.0
2020-12-22 12:10:00,175.99,176.36,175.94,176.3,3186.0,175.99,176.36,175.94,176.3,3186.0
2020-12-22 12:20:00,176.29,176.31,176.11,176.14,4622.0,176.29,176.31,176.11,176.14,4622.0
2020-12-22 12:30:00,176.07,176.48,176.07,176.48,3236.0,176.07,176.48,176.07,176.48,3236.0
2020-12-22 12:40:00,176.46,176.78,176.45,176.64,2645.0,176.46,176.78,176.45,176.64,2645.0
2020-12-22 12:50:00,176.72,176.89,176.64,176.72,4635.0,176.72,176.89,176.64,176.72,4635.0
2020-12-22 13:00:00,176.71,177.05,176.7,177.05,5665.0,176.71,177.05,176.7,177.05,5665.0
2020-12-22 13:10:00,176.98,177.24,176.98,177.21,4248.0,176.98,177.24,176.98,177.21,4248.0
2020-12-22 13:20:00,177.15,177.19,176.95,177.1,6013.0,177.15,177.19,176.95,177.1,6013.0
2020-12-22 13:30:00,177.05,177.05,176.8,176.94,2600.0,177.05,177.05,176.8,176.94,2600.0
2020-12-22 13:40:00,176.81,176.99,176.62,176.89,5900.0,176.81,176.99,176.62,176.89,5900.0
2020-12-22 13:50:00,176.93,177.31,176.89,177.15,7333.0,176.93,177.31,176.89,177.15,7333.0
2020-12-22 14:00:00,177.15,177.33,176.99,177.15,4308.0,177.15,177.33,176.99,177.15,4308.0
2020-12-22 14:10:00,177.2,177.2,176.89,176.98,5825.0,177.2,177.2,176.89,176.98,5825.0
2020-12-22 14:20:00,177.06,177.29,176.96,177.29,6005.0,177.06,177.29,176.96,177.29,6005.0
2020-12-22 14:30:00,177.27,177.29,176.91,176.92,5353.0,177.27,177.29,176.91,176.92,5353.0
2020-12-22 14:40:00,176.87,177.04,176.65,177.02,7096.0,176.87,177.04,176.65,177.02,7096.0
2020-12-22 14:50:00,177.05,177.18,176.84,177.07,6894.0,177.05,177.18,176.84,177.07,6894.0
2020-12-22 15:00:00,177.01,177.12,176.56,176.71,6374.0,177.01,177.12,176.56,176.71,6374.0
2020-12-22 15:10:00,176.65,176.74,176.43,176.43,5194.0,176.65,176.74,176.43,176.43,5194.0
2020-12-22 15:20:00,176.38,176.52,176.31,176.31,9568.0,176.38,176.52,176.31,176.31,9568.0
2020-12-22 15:30:00,176.32,176.6,176.12,176.35,16857.0,176.32,176.6,176.12,176.35,16857.0
2020-12-22 15:40:00,176.31,176.71,176.11,176.12,15679.0,176.31,176.71,176.11,176.12,15679.0
2020-12-22 15:50:00,176.1,177.01,176.1,176.97,61289.0,176.1,177.01,176.1,176.97,61289.0
2020-12-23 09:30:00,177.84,178.99,177.43,178.31,43772.0,177.84,178.99,177.43,178.31,43772.0
2020-12-23 09:40:00,178.53,178.8,177.0,177.35,14631.0,178.53,178.8,177.0,177.35,14631.0
2020-12-23 09:50:00,177.61,177.71,176.41,176.43,5357.0,177.61,177.71,176.41,176.43,5357.0
2020-12-23 10:00:00,176.31,176.52,175.34,175.47,10942.0,176.31,176.52,175.34,175.47,10942.0
2020-12-23 10:10:00,175.47,175.61,175.08,175.2,11363.0,175.47,175.61,175.08,175.2,11363.0
2020-12-23 10:20:00,175.23,175.76,175.07,175.55,16163.0,175.23,175.76,175.07,175.55,16163.0
2020-12-23 10:30:00,175.53,176.03,175.42,175.97,10881.0,175.53,176.03,175.42,175.97,10881.0
2020-12-23 10:40:00,175.87,176.04,175.31,175.35,21059.0,175.87,176.04,175.31,175.35,21059.0
2020-12-23 10:50:00,175.38,175.39,174.9,175.25,18034.0,175.38,175.39,174.9,175.25,18034.0
2020-12-23 11:00:00,175.31,175.49,175.07,175.27,27661.0,175.31,175.49,175.07,175.27,27661.0
2020-12-23 11:10:00,175.25,175.48,175.16,175.38,10721.0,175.25,175.48,175.16,175.38,10721.0
2020-12-23 11:20:00,175.53,175.59,175.24,175.41,17328.0,175.53,175.59,175.24,175.41,17328.0
2020-12-23 11:30:00,175.4,176.39,175.39,176.36,26181.0,175.4,176.39,175.39,176.36,26181.0
2020-12-23 11:40:00,176.36,177.03,176.36,176.53,14188.0,176.36,177.03,176.36,176.53,14188.0
2020-12-23 11:50:00,176.5,176.53,176.4,176.49,27746.0,176.5,176.53,176.4,176.49,27746.0
2020-12-23 12:00:00,176.52,177.01,176.48,176.72,7618.0,176.52,177.01,176.48,176.72,7618.0
2020-12-23 12:10:00,176.67,176.99,176.61,176.99,5049.0,176.67,176.99,176.61,176.99,5049.0
2020-12-23 12:20:00,177.0,177.05,176.65,176.65,3236.0,177.0,177.05,176.65,176.65,3236.0
2020-12-23 12:30:00,176.69,176.81,176.63,176.8,2814.0,176.69,176.81,176.63,176.8,2814.0
2020-12-23 12:40:00,176.77,176.82,176.15,176.16,2757.0,176.77,176.82,176.15,176.16,2757.0
2020-12-23 12:50:00,176.18,176.5,176.17,176.48,11512.0,176.18,176.5,176.17,176.48,11512.0
2020-12-23 13:00:00,176.46,176.54,176.3,176.33,5100.0,176.46,176.54,176.3,176.33,5100.0
2020-12-23 13:10:00,176.36,176.57,176.35,176.55,1627.0,176.36,176.57,176.35,176.55,1627.0
2020-12-23 13:20:00,176.53,176.73,176.53,176.59,4616.0,176.53,176.73,176.53,176.59,4616.0
2020-12-23 13:30:00,176.6,176.72,176.48,176.48,5351.0,176.6,176.72,176.48,176.48,5351.0
2020-12-23 13:40:00,176.61,176.62,176.39,176.47,11800.0,176.61,176.62,176.39,176.47,11800.0
2020-12-23 13:50:00,176.4,176.52,176.21,176.3,6124.0,176.4,176.52,176.21,176.3,6124.0
2020-12-23 14:00:00,176.19,176.23,175.78,175.78,4866.0,176.19,176.23,175.78,175.78,4866.0
2020-12-23 14:10:00,175.84,175.84,175.32,175.43,9149.0,175.84,175.84,175.32,175.43,9149.0
2020-12-23 14:20:00,175.49,175.82,175.49,175.66,8515.0,175.49,175.82,175.49,175.66,8515.0
2020-12-23 14:30:00,175.63,175.74,175.59,175.68,7118.0,175.63,175.74,175.59,175.68,7118.0
2020-12-23 14:40:00,175.71,175.9,175.36,175.51,7989.0,175.71,175.9,175.36,175.51,7989.0
2020-12-23 14:50:00,175.45,175.52,175.23,175.4,5565.0,175.45,175.52,175.23,175.4,5565.0
2020-12-23 15:00:00,175.31,175.49,175.31,175.44,15635.0,175.31,175.49,175.31,175.44,15635.0
2020-12-23 15:10:00,175.53,175.75,175.43,175.55,21463.0,175.53,175.75,175.43,175.55,21463.0
2020-12-23 15:20:00,175.62,175.84,175.53,175.81,11996.0,175.62,175.84,175.53,175.81,11996.0
2020-12-23 15:30:00,175.8,176.02,175.76,175.96,6826.0,175.8,176.02,175.76,175.96,6826.0
2020-12-23 15:40:00,175.96,176.56,175.94,176.2,12853.0,175.96,176.56,175.94,176.2,12853.0
2020-12-23 15:50:00,176.09,176.27,175.54,175.54,138083.0,176.09,176.27,175.54,175.54,138083.0
2020-12-24 09:30:00,175.91,176.46,175.89,176.12,9479.0,175.91,176.46,175.89,176.12,9479.0
2020-12-24 09:40:00,175.73,175.74,175.47,175.49,1200.0,175.73,175.74,175.47,175.49,1200.0
2020-12-24 09:50:00,175.47,175.87,175.38,175.86,16597.0,175.47,175.87,175.38,175.86,16597.0
2020-12-24 10:00:00,175.77,175.88,175.45,175.72,2700.0,175.77,175.88,175.45,175.72,2700.0
2020-12-24 10:10:00,175.82,175.83,175.31,175.44,4727.0,175.82,175.83,175.31,175.44,4727.0
2020-12-24 10:20:00,175.44,175.71,175.34,175.43,3639.0,175.44,175.71,175.34,175.43,3639.0
2020-12-24 10:30:00,175.46,175.56,175.18,175.23,3200.0,175.46,175.56,175.18,175.23,3200.0
2020-12-24 10:40:00,175.36,175.54,175.26,175.28,6502.0,175.36,175.54,175.26,175.28,6502.0
2020-12-24 10:50:00,175.28,175.67,175.28,175.57,9330.0,175.28,175.67,175.28,175.57,9330.0
2020-12-24 11:00:00,175.58,175.67,175.52,175.56,3468.0,175.58,175.67,175.52,175.56,3468.0
2020-12-24 11:10:00,175.59,175.6,175.22,175.22,4919.0,175.59,175.6,175.22,175.22,4919.0
2020-12-24 11:20:00,175.22,175.32,175.01,175.06,4051.0,175.22,175.32,175.01,175.06,4051.0
2020-12-24 11:30:00,175.07,175.25,174.98,175.16,7029.0,175.07,175.25,174.98,175.16,7029.0
2020-12-24 11:40:00,175.16,175.18,174.94,175.07,9750.0,175.16,175.18,174.94,175.07,9750.0
2020-12-24 11:50:00,175.03,175.3,175.03,175.15,4482.0,175.03,175.3,175.03,175.15,4482.0
2020-12-24 12:00:00,175.02,175.22,174.95,175.09,5784.0,175.02,175.22,174.95,175.09,5784.0
2020-12-24 12:10:00,175.06,175.23,175.06,175.11,3570.0,175.06,175.23,175.06,175.11,3570.0
2020-12-24 12:20:00,175.06,175.34,175.06,175.31,4797.0,175.06,175.34,175.06,175.31,4797.0
2020-12-24 12:30:00,175.35,175.59,175.28,175.59,5809.0,175.35,175.59,175.28,175.59,5809.0
2020-12-24 12:40:00,175.52,176.1,175.49,176.06,10766.0,175.52,176.1,175.49,176.06,10766.0
2020-12-24 12:50:00,176.12,176.36,175.92,176.21,41856.0,176.12,176.36,175.92,176.21,41856.0
2020-12-28 09:30:00,177.5,177.5,176.01,176.21,16495.0,177.5,177.5,176.01,176.21,16495.0
2020-12-28 09:40:00,176.01,176.03,175.07,175.52,12039.0,176.01,176.03,175.07,175.52,12039.0
2020-12-28 09:50:00,175.42,175.42,174.9,175.15,4489.0,175.42,175.42,174.9,175.15,4489.0
2020-12-28 10:00:00,175.15,175.35,174.9,175.0,7503.0,175.15,175.35,174.9,175.0,7503.0
2020-12-28 10:10:00,174.94,175.21,173.82,174.24,8202.0,174.94,175.21,173.82,174.24,8202.0
2020-12-28 10:20:00,174.23,175.07,174.05,174.94,7936.0,174.23,175.07,174.05,174.94,7936.0
2020-12-28 10:30:00,175.05,175.05,174.4,174.64,50717.0,175.05,175.05,174.4,174.64,50717.0
2020-12-28 10:40:00,174.84,174.86,174.55,174.68,23753.0,174.84,174.86,174.55,174.68,23753.0
2020-12-28 10:50:00,174.73,174.78,174.46,174.72,12400.0,174.73,174.78,174.46,174.72,12400.0
2020-12-28 11:00:00,174.71,175.3,174.61,175.03,19402.0,174.71,175.3,174.61,175.03,19402.0
2020-12-28 11:10:00,175.22,175.3,175.02,175.03,3202.0,175.22,175.3,175.02,175.03,3202.0
2020-12-28 11:20:00,175.08,175.8,175.08,175.8,5404.0,175.08,175.8,175.08,175.8,5404.0
2020-12-28 11:30:00,175.87,175.87,175.5,175.74,3042.0,175.87,175.87,175.5,175.74,3042.0
2020-12-28 11:40:00,175.84,175.84,175.4,175.61,3579.0,175.84,175.84,175.4,175.61,3579.0
2020-12-28 11:50:00,175.66,175.76,175.24,175.24,5955.0,175.66,175.76,175.24,175.24,5955.0
2020-12-28 12:00:00,175.24,175.35,174.82,174.96,7916.0,175.24,175.35,174.82,174.96,7916.0
2020-12-28 12:10:00,175.02,175.3,174.97,175.17,5142.0,175.02,175.3,174.97,175.17,5142.0
2020-12-28 12:20:00,175.23,175.55,175.1,175.44,4459.0,175.23,175.55,175.1,175.44,4459.0
2020-12-28 12:30:00,175.44,175.86,175.44,175.86,3323.0,175.44,175.86,175.44,175.86,3323.0
2020-12-28 12:40:00,175.86,175.91,175.67,175.75,3586.0,175.86,175.91,175.67,175.75,3586.0
2020-12-28 12:50:00,175.71,175.71,175.23,175.33,3981.0,175.71,175.71,175.23,175.33,3981.0
2020-12-28 13:00:00,175.37,175.46,175.24,175.28,4411.0,175.37,175.46,175.24,175.28,4411.0
2020-12-28 13:10:00,175.26,175.27,175.08,175.24,2758.0,175.26,175.27,175.08,175.24,2758.0
2020-12-28 13:20:00,175.2,175.33,175.13,175.33,3677.0,175.2,175.33,175.13,175.33,3677.0
2020-12-28 13:30:00,175.34,175.93,175.26,175.85,5511.0,175.34,175.93,175.26,175.85,5511.0
2020-12-28 13:40:00,175.81,176.1,175.81,175.81,4695.0,175.81,176.1,175.81,175.81,4695.0
2020-12-28 13:50:00,175.8,175.8,175.56,175.56,3521.0,175.8,175.8,175.56,175.56,3521.0
2020-12-28 14:00:00,175.53,175.85,175.51,175.79,5335.0,175.53,175.85,175.51,175.79,5335.0
2020-12-28 14:10:00,175.83,175.89,175.74,175.87,4131.0,175.83,175.89,175.74,175.87,4131.0
2020-12-28 14:20:00,175.84,175.84,175.53,175.53,6445.0,175.84,175.84,175.53,175.53,6445.0
2020-12-28 14:30:00,175.56,175.83,175.49,175.78,3618.0,175.56,175.83,175.49,175.78,3618.0
2020-12-28 14:40:00,175.81,176.04,175.81,175.94,4431.0,175.81,176.04,175.81,175.94,4431.0
2020-12-28 14:50:00,175.92,176.27,175.88,176.17,7330.0,175.92,176.27,175.88,176.17,7330.0
2020-12-28 15:00:00,176.18,176.23,176.02,176.04,6461.0,176.18,176.23,176.02,176.04,6461.0
2020-12-28 15:10:00,176.09,176.2,175.99,176.04,6826.0,176.09,176.2,175.99,176.04,6826.0
2020-12-28 15:20:00,176.04,176.34,175.92,175.92,23625.0,176.04,176.34,175.92,175.92,23625.0
2020-12-28 15:30:00,175.88,175.92,175.63,175.73,5928.0,175.88,175.92,175.63,175.73,5928.0
2020-12-28 15:40:00,175.64,175.71,175.49,175.61,7985.0,175.64,175.71,175.49,175.61,7985.0
2020-12-28 15:50:00,175.65,175.72,175.25,175.33,41958.0,175.65,175.72,175.25,175.33,41958.0
2020-12-29 09:30:00,177.49,177.53,176.11,176.11,23698.0,177.49,177.53,176.11,176.11,23698.0
2020-12-29 09:40:00,175.87,176.23,175.42,175.99,9392.0,175.87,176.23,175.42,175.99,9392.0
2020-12-29 09:50:00,175.96,176.0,174.72,174.73,3990.0,175.96,176.0,174.72,174.73,3990.0
2020-12-29 10:00:00,174.71,175.01,174.49,174.81,6712.0,174.71,175.01,174.49,174.81,6712.0
2020-12-29 10:10:00,174.83,174.88,174.32,174.45,9967.0,174.83,174.88,174.32,174.45,9967.0
2020-12-29 10:20:00,174.48,175.32,174.46,175.32,4000.0,174.48,175.32,174.46,175.32,4000.0
2020-12-29 10:30:00,175.42,175.54,175.11,175.11,5999.0,175.42,175.54,175.11,175.11,5999.0
2020-12-29 10:40:00,175.21,175.58,175.21,175.31,6426.0,175.21,175.58,175.21,175.31,6426.0
2020-12-29 10:50:00,175.39,175.41,175.29,175.31,1652.0,175.39,175.41,175.29,175.31,1652.0
2020-12-29 11:00:00,175.25,175.25,174.76,175.13,3942.0,175.25,175.25,174.76,175.13,3942.0
2020-12-29 11:10:00,175.01,175.12,174.85,174.97,2590.0,175.01,175.12,174.85,174.97,2590.0
2020-12-29 11:20:00,175.05,175.27,174.98,175.22,10396.0,175.05,175.27,174.98,175.22,10396.0
2020-12-29 11:30:00,175.14,175.24,174.97,175.24,4492.0,175.14,175.24,174.97,175.24,4492.0
2020-12-29 11:40:00,175.26,175.32,175.11,175.18,2600.0,175.26,175.32,175.11,175.18,2600.0
2020-12-29 11:50:00,175.21,175.35,175.16,175.22,4187.0,175.21,175.35,175.16,175.22,4187.0
2020-12-29 12:00:00,175.29,175.46,175.04,175.04,6433.0,175.29,175.46,175.04,175.04,6433.0
2020-12-29 12:10:00,175.04,175.09,174.92,175.09,1913.0,175.04,175.09,174.92,175.09,1913.0
2020-12-29 12:20:00,175.02,175.02,174.76,174.76,3113.0,175.02,175.02,174.76,174.76,3113.0
2020-12-29 12:30:00,174.74,174.74,174.44,174.44,1678.0,174.74,174.74,174.44,174.44,1678.0
2020-12-29 12:40:00,174.46,174.61,174.41,174.56,4610.0,174.46,174.61,174.41,174.56,4610.0
2020-12-29 12:50:00,174.6,174.6,174.33,174.45,3582.0,174.6,174.6,174.33,174.45,3582.0
2020-12-29 13:00:00,174.61,174.61,174.41,174.5,2567.0,174.61,174.61,174.41,174.5,2567.0
2020-12-29 13:10:00,174.47,174.83,174.4,174.83,2707.0,174.47,174.83,174.4,174.83,2707.0
2020-12-29 13:20:00,174.82,174.97,174.68,174.97,1047.0,174.82,174.97,174.68,174.97,1047.0
2020-12-29 13:30:00,174.91,175.0,174.74,174.84,3105.0,174.91,175.0,174.74,174.84,3105.0
2020-12-29 13:40:00,174.77,174.77,174.45,174.47,2001.0,174.77,174.77,174.45,174.47,2001.0
2020-12-29 13:50:00,174.45,174.81,174.37,174.62,3193.0,174.45,174.81,174.37,174.62,3193.0
2020-12-29 14:00:00,174.61,174.62,174.42,174.45,3349.0,174.61,174.62,174.42,174.45,3349.0
2020-12-29 14:10:00,174.43,174.58,174.31,174.53,2050.0,174.43,174.58,174.31,174.53,2050.0
2020-12-29 14:20:00,174.48,174.88,174.45,174.61,5001.0,174.48,174.88,174.45,174.61,5001.0
2020-12-29 14:30:00,174.57,174.9,174.53,174.82,4533.0,174.57,174.9,174.53,174.82,4533.0
2020-12-29 14:40:00,174.73,174.8,174.64,174.67,2895.0,174.73,174.8,174.64,174.67,2895.0
2020-12-29 14:50:00,174.75,175.24,174.75,174.8,3764.0,174.75,175.24,174.75,174.8,3764.0
2020-12-29 15:00:00,174.82,174.98,174.72,174.72,3513.0,174.82,174.98,174.72,174.72,3513.0
2020-12-29 15:10:00,174.77,174.98,174.72,174.84,6004.0,174.77,174.98,174.72,174.84,6004.0
2020-12-29 15:20:00,174.88,175.07,174.83,175.06,9899.0,174.88,175.07,174.83,175.06,9899.0
2020-12-29 15:30:00,175.09,175.09,174.91,174.99,6295.0,175.09,175.09,174.91,174.99,6295.0
2020-12-29 15:40:00,175.05,175.21,174.94,175.04,14365.0,175.05,175.21,174.94,175.04,14365.0
2020-12-29 15:50:00,175.16,175.26,174.82,174.98,36629.0,175.16,175.26,174.82,174.98,36629.0
2020-12-30 09:30:00,175.55,176.85,175.2,176.47,15450.0,175.55,176.85,175.2,176.47,15450.0
2020-12-30 09:40:00,176.72,177.5,176.46,177.34,13248.0,176.72,177.5,176.46,177.34,13248.0
2020-12-30 09:50:00,177.34,177.83,177.19,177.65,16763.0,177.34,177.83,177.19,177.65,16763.0
2020-12-30 10:00:00,177.68,178.41,177.46,178.03,13731.0,177.68,178.41,177.46,178.03,13731.0
2020-12-30 10:10:00,178.1,178.58,177.8,178.16,14489.0,178.1,178.58,177.8,178.16,14489.0
2020-12-30 10:20:00,178.23,178.34,177.53,177.86,11330.0,178.23,178.34,177.53,177.86,11330.0
2020-12-30 10:30:00,177.8,178.34,177.61,177.68,13078.0,177.8,178.34,177.61,177.68,13078.0
2020-12-30 10:40:00,177.75,178.27,177.65,178.22,9458.0,177.75,178.27,177.65,178.22,9458.0
2020-12-30 10:50:00,178.41,178.53,177.66,177.69,31063.0,178.41,178.53,177.66,177.69,31063.0
2020-12-30 11:00:00,177.65,178.13,177.43,177.97,9980.0,177.65,178.13,177.43,177.97,9980.0
2020-12-30 11:10:00,178.03,178.05,177.66,177.99,13344.0,178.03,178.05,177.66,177.99,13344.0
2020-12-30 11:20:00,177.92,178.01,177.51,177.51,8994.0,177.92,178.01,177.51,177.51,8994.0
2020-12-30 11:30:00,177.57,177.65,177.37,177.48,6407.0,177.57,177.65,177.37,177.48,6407.0
2020-12-30 11:40:00,177.41,177.48,177.12,177.13,5989.0,177.41,177.48,177.12,177.13,5989.0
2020-12-30 11:50:00,177.2,177.21,176.69,176.78,6580.0,177.2,177.21,176.69,176.78,6580.0
2020-12-30 12:00:00,176.74,177.15,176.65,177.15,6887.0,176.74,177.15,176.65,177.15,6887.0
2020-12-30 12:10:00,177.06,177.27,177.05,177.17,7776.0,177.06,177.27,177.05,177.17,7776.0
2020-12-30 12:20:00,177.21,177.48,177.09,177.45,9036.0,177.21,177.48,177.09,177.45,9036.0
2020-12-30 12:30:00,177.43,177.49,177.21,177.31,8776.0,177.43,177.49,177.21,177.31,8776.0
2020-12-30 12:40:00,177.33,177.51,177.23,177.27,7588.0,177.33,177.51,177.23,177.27,7588.0
2020-12-30 12:50:00,177.28,177.46,177.2,177.43,7702.0,177.28,177.46,177.2,177.43,7702.0
2020-12-30 13:00:00,177.5,177.71,177.47,177.71,5404.0,177.5,177.71,177.47,177.71,5404.0
2020-12-30 13:10:00,177.7,177.79,177.5,177.52,10510.0,177.7,177.79,177.5,177.52,10510.0
2020-12-30 13:20:00,177.49,177.69,177.34,177.34,5977.0,177.49,177.69,177.34,177.34,5977.0
2020-12-30 13:30:00,177.41,177.63,177.27,177.28,17925.0,177.41,177.63,177.27,177.28,17925.0
2020-12-30 13:40:00,177.31,177.85,177.25,177.54,9504.0,177.31,177.85,177.25,177.54,9504.0
2020-12-30 13:50:00,177.5,177.61,177.41,177.55,3721.0,177.5,177.61,177.41,177.55,3721.0
2020-12-30 14:00:00,177.49,177.58,177.31,177.52,6494.0,177.49,177.58,177.31,177.52,6494.0
2020-12-30 14:10:00,177.51,177.75,177.33,177.34,8411.0,177.51,177.75,177.33,177.34,8411.0
2020-12-30 14:20:00,177.38,177.8,177.38,177.64,13133.0,177.38,177.8,177.38,177.64,13133.0
2020-12-30 14:30:00,177.53,177.57,177.18,177.33,5394.0,177.53,177.57,177.18,177.33,5394.0
2020-12-30 14:40:00,177.33,177.79,177.28,177.74,11154.0,177.33,177.79,177.28,177.74,11154.0
2020-12-30 14:50:00,177.7,177.75,177.33,177.44,17098.0,177.7,177.75,177.33,177.44,17098.0
2020-12-30 15:00:00,177.42,177.43,177.09,177.38,6961.0,177.42,177.43,177.09,177.38,6961.0
2020-12-30 15:10:00,177.36,177.63,177.35,177.43,10691.0,177.36,177.63,177.35,177.43,10691.0
2020-12-30 15:20:00,177.46,177.8,177.35,177.56,14419.0,177.46,177.8,177.35,177.56,14419.0
2020-12-30 15:30:00,177.65,177.73,177.5,177.69,13352.0,177.65,177.73,177.5,177.69,13352.0
2020-12-30 15:40:00,177.68,177.73,177.43,177.53,22748.0,177.68,177.73,177.43,177.53,22748.0
2020-12-30 15:50:00,177.55,177.95,177.41,177.64,72043.0,177.55,177.95,177.41,177.64,72043.0
2020-12-31 09:30:00,178.04,178.42,176.26,176.38,15035.0,178.04,178.42,176.26,176.38,15035.0
2020-12-31 09:40:00,176.44,176.7,175.77,175.77,4476.0,176.44,176.7,175.77,175.77,4476.0
2020-12-31 09:50:00,175.72,176.36,175.39,176.27,5972.0,175.72,176.36,175.39,176.27,5972.0
2020-12-31 10:00:00,176.4,176.9,176.28,176.59,2819.0,176.4,176.9,176.28,176.59,2819.0
2020-12-31 10:10:00,176.53,177.15,176.46,176.8,13967.0,176.53,177.15,176.46,176.8,13967.0
2020-12-31 10:20:00,176.94,176.95,176.24,176.32,12097.0,176.94,176.95,176.24,176.32,12097.0
2020-12-31 10:30:00,176.29,176.53,176.21,176.39,5598.0,176.29,176.53,176.21,176.39,5598.0
2020-12-31 10:40:00,176.39,176.52,176.18,176.27,6588.0,176.39,176.52,176.18,176.27,6588.0
2020-12-31 10:50:00,176.15,176.21,176.06,176.16,4965.0,176.15,176.21,176.06,176.16,4965.0
2020-12-31 11:00:00,176.24,176.34,176.15,176.34,8454.0,176.24,176.34,176.15,176.34,8454.0
2020-12-31 11:10:00,176.25,176.55,176.13,176.49,5334.0,176.25,176.55,176.13,176.49,5334.0
2020-12-31 11:20:00,176.36,176.47,176.0,176.28,9481.0,176.36,176.47,176.0,176.28,9481.0
2020-12-31 11:30:00,176.28,176.53,176.2,176.48,6336.0,176.28,176.53,176.2,176.48,6336.0
2020-12-31 11:40:00,176.5,176.51,176.32,176.42,6793.0,176.5,176.51,176.32,176.42,6793.0
2020-12-31 11:50:00,176.46,176.62,176.34,176.34,5266.0,176.46,176.62,176.34,176.34,5266.0
2020-12-31 12:00:00,176.46,176.85,176.42,176.85,3787.0,176.46,176.85,176.42,176.85,3787.0
2020-12-31 12:10:00,176.84,177.13,176.83,177.13,5691.0,176.84,177.13,176.83,177.13,5691.0
2020-12-31 12:20:00,177.11,177.11,176.91,176.94,3521.0,177.11,177.11,176.91,176.94,3521.0
2020-12-31 12:30:00,176.95,177.09,176.88,177.03,3131.0,176.95,177.09,176.88,177.03,3131.0
2020-12-31 12:40:00,177.03,177.28,177.03,177.28,2129.0,177.03,177.28,177.03,177.28,2129.0
2020-12-31 12:50:00,177.27,177.27,177.11,177.2,2877.0,177.27,177.27,177.11,177.2,2877.0
2020-12-31 13:00:00,177.19,177.19,177.07,177.17,3367.0,177.19,177.19,177.07,177.17,3367.0
2020-12-31 13:10:00,177.14,177.17,177.06,177.1,3379.0,177.14,177.17,177.06,177.1,3379.0
2020-12-31 13:20:00,177.16,177.16,176.89,176.89,3954.0,177.16,177.16,176.89,176.89,3954.0
2020-12-31 13:30:00,176.92,176.97,176.78,176.88,4571.0,176.92,176.97,176.78,176.88,4571.0
2020-12-31 13:40:00,176.87,177.17,176.84,177.17,2758.0,176.87,177.17,176.84,177.17,2758.0
2020-12-31 13:50:00,177.1,177.47,177.1,177.47,6640.0,177.1,177.47,177.1,177.47,6640.0
2020-12-31 14:00:00,177.53,177.53,177.25,177.38,5430.0,177.53,177.53,177.25,177.38,5430.0
2020-12-31 14:10:00,177.44,178.03,177.44,178.03,3414.0,177.44,178.03,177.44,178.03,3414.0
2020-12-31 14:20:00,178.01,178.01,177.84,177.87,4383.0,178.01,178.01,177.84,177.87,4383.0
2020-12-31 14:30:00,177.87,178.16,177.84,178.16,4309.0,177.87,178.16,177.84,178.16,4309.0
2020-12-31 14:40:00,178.17,178.46,178.17,178.2,3999.0,178.17,178.46,178.17,178.2,3999.0
2020-12-31 14:50:00,178.24,178.24,177.98,177.98,4730.0,178.24,178.24,177.98,177.98,4730.0
2020-12-31 15:00:00,178.0,178.44,178.0,178.36,4087.0,178.0,178.44,178.0,178.36,4087.0
2020-12-31 15:10:00,178.36,178.69,178.34,178.64,4704.0,178.36,178.69,178.34,178.64,4704.0
2020-12-31 15:20:00,178.65,178.88,178.64,178.74,6070.0,178.65,178.88,178.64,178.74,6070.0
2020-12-31 15:30:00,178.77,178.98,178.59,178.83,8233.0,178.77,178.98,178.59,178.83,8233.0
2020-12-31 15:40:00,178.8,179.01,178.64,178.89,11262.0,178.8,179.01,178.64,178.89,11262.0
2020-12-31 15:50:00,178.96,179.37,178.9,179.22,42879.0,178.96,179.37,178.9,179.22,42879.0
2021-01-04 09:30:00,177.82,179.26,177.5,178.7,35166.0,177.82,179.26,177.5,178.7,35166.0
2021-01-04 09:40:00,178.5,178.98,177.21,178.78,17666.0,178.5,178.98,177.21,178.78,17666.0
2021-01-04 09:50:00,178.84,178.89,177.68,178.46,23146.0,178.84,178.89,177.68,178.46,23146.0
2021-01-04 10:00:00,178.61,178.9,178.44,178.63,13696.0,178.61,178.9,178.44,178.63,13696.0
2021-01-04 10:10:00,178.61,179.32,178.33,178.92,20855.0,178.61,179.32,178.33,178.92,20855.0
2021-01-04 10:20:00,178.95,179.81,178.95,179.4,35644.0,178.95,179.81,178.95,179.4,35644.0
2021-01-04 10:30:00,179.35,179.69,179.1,179.31,13393.0,179.35,179.69,179.1,179.31,13393.0
2021-01-04 10:40:00,179.38,179.74,179.14,179.14,11071.0,179.38,179.74,179.14,179.14,11071.0
2021-01-04 10:50:00,179.23,179.49,178.17,178.18,23124.0,179.23,179.49,178.17,178.18,23124.0
2021-01-04 11:00:00,178.13,178.36,176.96,176.96,28135.0,178.13,178.36,176.96,176.96,28135.0
2021-01-04 11:10:00,176.85,177.91,176.69,177.75,18821.0,176.85,177.91,176.69,177.75,18821.0
2021-01-04 11:20:00,177.7,177.94,177.49,177.73,18616.0,177.7,177.94,177.49,177.73,18616.0
2021-01-04 11:30:00,177.63,177.68,176.45,176.45,8159.0,177.63,177.68,176.45,176.45,8159.0
2021-01-04 11:40:00,176.4,176.45,176.0,176.12,3694.0,176.4,176.45,176.0,176.12,3694.0
2021-01-04 11:50:00,176.18,176.36,174.63,174.74,12311.0,176.18,176.36,174.63,174.74,12311.0
2021-01-04 12:00:00,174.76,175.39,174.66,174.66,11759.0,174.76,175.39,174.66,174.66,11759.0
2021-01-04 12:10:00,174.78,174.9,174.28,174.85,7829.0,174.78,174.9,174.28,174.85,7829.0
2021-01-04 12:20:00,174.85,175.32,174.76,175.32,6623.0,174.85,175.32,174.76,175.32,6623.0
2021-01-04 12:30:00,175.31,175.31,174.74,174.86,5864.0,175.31,175.31,174.74,174.86,5864.0
2021-01-04 12:40:00,174.76,175.07,174.65,174.86,4960.0,174.76,175.07,174.65,174.86,4960.0
2021-01-04 12:50:00,174.8,175.48,174.78,175.4,3588.0,174.8,175.48,174.78,175.4,3588.0
2021-01-04 13:00:00,175.5,176.1,175.5,176.06,4925.0,175.5,176.1,175.5,176.06,4925.0
2021-01-04 13:10:00,176.12,176.52,176.06,176.52,7209.0,176.12,176.52,176.06,176.52,7209.0
2021-01-04 13:20:00,176.36,177.1,176.35,176.87,7334.0,176.36,177.1,176.35,176.87,7334.0
2021-01-04 13:30:00,176.78,176.82,176.55,176.82,8230.0,176.78,176.82,176.55,176.82,8230.0
2021-01-04 13:40:00,176.82,176.97,176.61,176.92,5581.0,176.82,176.97,176.61,176.92,5581.0
2021-01-04 13:50:00,176.97,177.2,176.88,177.1,6974.0,176.97,177.2,176.88,177.1,6974.0
2021-01-04 14:00:00,177.08,177.16,176.67,176.67,6178.0,177.08,177.16,176.67,176.67,6178.0
2021-01-04 14:10:00,176.51,176.72,176.33,176.53,7978.0,176.51,176.72,176.33,176.53,7978.0
2021-01-04 14:20:00,176.65,176.85,176.46,176.75,5169.0,176.65,176.85,176.46,176.75,5169.0
2021-01-04 14:30:00,176.76,176.76,176.08,176.16,5580.0,176.76,176.76,176.08,176.16,5580.0
2021-01-04 14:40:00,176.29,176.35,176.1,176.17,7192.0,176.29,176.35,176.1,176.17,7192.0
2021-01-04 14:50:00,176.14,176.67,175.88,176.67,7794.0,176.14,176.67,175.88,176.67,7794.0
2021-01-04 15:00:00,176.63,176.65,176.04,176.46,7260.0,176.63,176.65,176.04,176.46,7260.0
2021-01-04 15:10:00,176.45,176.59,175.98,176.13,7739.0,176.45,176.59,175.98,176.13,7739.0
2021-01-04 15:20:00,176.16,176.16,175.7,175.82,10260.0,176.16,176.16,175.7,175.82,10260.0
2021-01-04 15:30:00,175.89,175.94,175.51,175.91,10546.0,175.89,175.94,175.51,175.91,10546.0
2021-01-04 15:40:00,175.92,176.96,175.91,176.96,17914.0,175.92,176.96,175.91,176.96,17914.0
2021-01-04 15:50:00,177.09,177.1,176.34,176.68,56069.0,177.09,177.1,176.34,176.68,56069.0
2021-01-05 09:30:00,175.73,179.16,175.73,178.93,15031.0,175.73,179.16,175.73,178.93,15031.0
2021-01-05 09:40:00,179.34,179.46,178.09,179.16,10954.0,179.34,179.46,178.09,179.16,10954.0
2021-01-05 09:50:00,179.04,179.89,178.82,179.09,9864.0,179.04,179.89,178.82,179.09,9864.0
2021-01-05 10:00:00,179.21,180.16,179.17,179.56,21888.0,179.21,180.16,179.17,179.56,21888.0
2021-01-05 10:10:00,179.6,179.78,179.04,179.04,5933.0,179.6,179.78,179.04,179.04,5933.0
2021-01-05 10:20:00,178.92,179.32,178.73,179.17,5817.0,178.92,179.32,178.73,179.17,5817.0
2021-01-05 10:30:00,179.32,179.34,177.97,178.35,8352.0,179.32,179.34,177.97,178.35,8352.0
2021-01-05 10:40:00,178.35,178.35,177.73,178.35,4503.0,178.35,178.35,177.73,178.35,4503.0
2021-01-05 10:50:00,178.38,178.84,177.66,177.91,21427.0,178.38,178.84,177.66,177.91,21427.0
2021-01-05 11:00:00,177.79,178.14,177.19,177.2,7153.0,177.79,178.14,177.19,177.2,7153.0
2021-01-05 11:10:00,177.37,177.71,177.28,177.47,5280.0,177.37,177.71,177.28,177.47,5280.0
2021-01-05 11:20:00,177.38,177.67,177.22,177.63,8678.0,177.38,177.67,177.22,177.63,8678.0
2021-01-05 11:30:00,177.66,178.13,177.65,178.06,5121.0,177.66,178.13,177.65,178.06,5121.0
2021-01-05 11:40:00,178.06,178.07,177.63,177.63,5899.0,178.06,178.07,177.63,177.63,5899.0
2021-01-05 11:50:00,177.67,177.79,177.45,177.5,5451.0,177.67,177.79,177.45,177.5,5451.0
2021-01-05 12:00:00,177.5,178.23,177.5,178.11,5617.0,177.5,178.23,177.5,178.11,5617.0
2021-01-05 12:10:00,178.3,178.35,177.55,177.73,12034.0,178.3,178.35,177.55,177.73,12034.0
2021-01-05 12:20:00,177.74,177.86,177.66,177.72,5270.0,177.74,177.86,177.66,177.72,5270.0
2021-01-05 12:30:00,177.72,178.0,177.72,177.92,4983.0,177.72,178.0,177.72,177.92,4983.0
2021-01-05 12:40:00,177.92,177.92,177.5,177.64,5766.0,177.92,177.92,177.5,177.64,5766.0
2021-01-05 12:50:00,177.65,178.55,177.65,178.48,21947.0,177.65,178.55,177.65,178.48,21947.0
2021-01-05 13:00:00,178.52,178.64,178.38,178.39,4367.0,178.52,178.64,178.38,178.39,4367.0
2021-01-05 13:10:00,178.38,178.56,178.19,178.55,6903.0,178.38,178.56,178.19,178.55,6903.0
2021-01-05 13:20:00,178.66,178.74,178.31,178.45,5521.0,178.66,178.74,178.31,178.45,5521.0
2021-01-05 13:30:00,178.47,178.58,178.24,178.34,4830.0,178.47,178.58,178.24,178.34,4830.0
2021-01-05 13:40:00,178.41,178.63,178.33,178.54,5669.0,178.41,178.63,178.33,178.54,5669.0
2021-01-05 13:50:00,178.48,178.74,178.48,178.74,5328.0,178.48,178.74,178.48,178.74,5328.0
2021-01-05 14:00:00,178.74,179.88,178.74,179.67,13028.0,178.74,179.88,178.74,179.67,13028.0
2021-01-05 14:10:00,179.64,179.86,179.5,179.84,5984.0,179.64,179.86,179.5,179.84,5984.0
2021-01-05 14:20:00,179.85,179.9,179.6,179.82,8146.0,179.85,179.9,179.6,179.82,8146.0
2021-01-05 14:30:00,179.88,180.14,179.67,179.69,4456.0,179.88,180.14,179.67,179.69,4456.0
2021-01-05 14:40:00,179.72,179.85,179.54,179.82,13810.0,179.72,179.85,179.54,179.82,13810.0
2021-01-05 14:50:00,179.65,179.72,179.5,179.56,5655.0,179.65,179.72,179.5,179.56,5655.0
2021-01-05 15:00:00,179.57,180.29,179.57,180.22,8759.0,179.57,180.29,179.57,180.22,8759.0
2021-01-05 15:10:00,180.28,180.33,179.95,180.01,10929.0,180.28,180.33,179.95,180.01,10929.0
2021-01-05 15:20:00,179.96,180.02,179.67,179.86,7690.0,179.96,180.02,179.67,179.86,7690.0
2021-01-05 15:30:00,179.78,179.85,179.46,179.46,11992.0,179.78,179.85,179.46,179.46,11992.0
2021-01-05 15:40:00,179.48,179.94,179.44,179.91,22385.0,179.48,179.94,179.44,179.91,22385.0
2021-01-05 15:50:00,180.05,180.21,179.07,179.35,60983.0,180.05,180.21,179.07,179.35,60983.0
2021-01-06 09:30:00,177.39,181.46,176.99,181.31,28006.0,177.39,181.46,176.99,181.31,28006.0
2021-01-06 09:40:00,180.92,182.39,180.78,182.04,18519.0,180.92,182.39,180.78,182.04,18519.0
2021-01-06 09:50:00,182.03,182.96,181.76,182.96,9964.0,182.03,182.96,181.76,182.96,9964.0
2021-01-06 10:00:00,183.0,183.61,182.61,183.61,8792.0,183.0,183.61,182.61,183.61,8792.0
2021-01-06 10:10:00,183.76,183.98,182.72,182.9,20367.0,183.76,183.98,182.72,182.9,20367.0
2021-01-06 10:20:00,182.91,183.0,182.27,182.34,11943.0,182.91,183.0,182.27,182.34,11943.0
2021-01-06 10:30:00,182.33,183.08,182.22,182.98,10899.0,182.33,183.08,182.22,182.98,10899.0
2021-01-06 10:40:00,183.03,184.99,183.0,184.81,38640.0,183.03,184.99,183.0,184.81,38640.0
2021-01-06 10:50:00,184.82,184.99,184.22,184.37,18780.0,184.82,184.99,184.22,184.37,18780.0
2021-01-06 11:00:00,184.35,184.36,183.74,184.02,7851.0,184.35,184.36,183.74,184.02,7851.0
2021-01-06 11:10:00,184.02,185.08,183.68,185.06,17016.0,184.02,185.08,183.68,185.06,17016.0
2021-01-06 11:20:00,185.05,185.19,184.47,184.72,9345.0,185.05,185.19,184.47,184.72,9345.0
2021-01-06 11:30:00,184.65,184.99,184.61,184.87,7734.0,184.65,184.99,184.61,184.87,7734.0
2021-01-06 11:40:00,184.78,185.05,184.4,184.97,6384.0,184.78,185.05,184.4,184.97,6384.0
2021-01-06 11:50:00,185.01,185.75,184.99,185.63,53270.0,185.01,185.75,184.99,185.63,53270.0
2021-01-06 12:00:00,185.63,186.3,185.2,185.45,59819.0,185.63,186.3,185.2,185.45,59819.0
2021-01-06 12:10:00,185.35,185.42,184.73,184.84,15574.0,185.35,185.42,184.73,184.84,15574.0
2021-01-06 12:20:00,185.04,185.04,184.62,184.89,4491.0,185.04,185.04,184.62,184.89,4491.0
2021-01-06 12:30:00,184.82,185.77,184.82,185.47,5840.0,184.82,185.77,184.82,185.47,5840.0
2021-01-06 12:40:00,185.47,185.89,185.44,185.81,5713.0,185.47,185.89,185.44,185.81,5713.0
2021-01-06 12:50:00,185.95,186.52,185.86,186.52,6071.0,185.95,186.52,185.86,186.52,6071.0
2021-01-06 13:00:00,186.59,186.75,186.27,186.35,5544.0,186.59,186.75,186.27,186.35,5544.0
2021-01-06 13:10:00,186.37,186.9,186.29,186.48,6474.0,186.37,186.9,186.29,186.48,6474.0
2021-01-06 13:20:00,186.42,186.49,186.12,186.27,4496.0,186.42,186.49,186.12,186.27,4496.0
2021-01-06 13:30:00,186.38,186.54,186.24,186.39,6747.0,186.38,186.54,186.24,186.39,6747.0
2021-01-06 13:40:00,186.5,186.66,186.32,186.57,6084.0,186.5,186.66,186.32,186.57,6084.0
2021-01-06 13:50:00,186.53,186.7,186.27,186.28,9827.0,186.53,186.7,186.27,186.28,9827.0
2021-01-06 14:00:00,186.19,186.74,186.19,186.59,20764.0,186.19,186.74,186.19,186.59,20764.0
2021-01-06 14:10:00,186.57,186.84,185.69,185.76,11760.0,186.57,186.84,185.69,185.76,11760.0
2021-01-06 14:20:00,185.93,186.08,185.05,185.31,5495.0,185.93,186.08,185.05,185.31,5495.0
2021-01-06 14:30:00,185.23,186.11,185.19,185.52,7410.0,185.23,186.11,185.19,185.52,7410.0
2021-01-06 14:40:00,185.59,186.32,185.28,185.44,12636.0,185.59,186.32,185.28,185.44,12636.0
2021-01-06 14:50:00,185.58,186.42,185.13,186.22,11000.0,185.58,186.42,185.13,186.22,11000.0
2021-01-06 15:00:00,186.06,186.14,185.32,185.82,8216.0,186.06,186.14,185.32,185.82,8216.0
2021-01-06 15:10:00,185.9,186.69,185.9,186.58,10590.0,185.9,186.69,185.9,186.58,10590.0
2021-01-06 15:20:00,186.58,186.74,185.72,186.49,12212.0,186.58,186.74,185.72,186.49,12212.0
2021-01-06 15:30:00,186.4,186.58,185.39,185.39,21241.0,186.4,186.58,185.39,185.39,21241.0
2021-01-06 15:40:00,185.27,186.75,185.27,186.66,34155.0,185.27,186.75,185.27,186.66,34155.0
2021-01-06 15:50:00,186.86,187.05,185.84,186.37,83154.0,186.86,187.05,185.84,186.37,83154.0
2021-01-07 09:30:00,187.8,189.38,187.32,188.0,33667.0,187.8,189.38,187.32,188.0,33667.0
2021-01-07 09:40:00,187.98,188.8,187.88,188.8,10230.0,187.98,188.8,187.88,188.8,10230.0
2021-01-07 09:50:00,188.8,189.18,188.69,188.77,15046.0,188.8,189.18,188.69,188.77,15046.0
2021-01-07 10:00:00,188.65,189.1,188.12,188.67,18472.0,188.65,189.1,188.12,188.67,18472.0
2021-01-07 10:10:00,188.97,189.67,188.94,189.67,7232.0,188.97,189.67,188.94,189.67,7232.0
2021-01-07 10:20:00,189.6,189.81,189.13,189.13,10308.0,189.6,189.81,189.13,189.13,10308.0
2021-01-07 10:30:00,189.19,189.55,188.96,189.52,7374.0,189.19,189.55,188.96,189.52,7374.0
2021-01-07 10:40:00,189.46,189.56,189.16,189.34,6506.0,189.46,189.56,189.16,189.34,6506.0
2021-01-07 10:50:00,189.41,189.45,188.77,189.27,14191.0,189.41,189.45,188.77,189.27,14191.0
2021-01-07 11:00:00,189.3,189.64,189.18,189.4,7580.0,189.3,189.64,189.18,189.4,7580.0
2021-01-07 11:10:00,189.45,189.57,189.06,189.56,10279.0,189.45,189.57,189.06,189.56,10279.0
2021-01-07 11:20:00,189.57,189.57,188.03,188.03,12810.0,189.57,189.57,188.03,188.03,12810.0
2021-01-07 11:30:00,188.18,188.54,188.08,188.47,7005.0,188.18,188.54,188.08,188.47,7005.0
2021-01-07 11:40:00,188.37,188.62,188.11,188.58,7260.0,188.37,188.62,188.11,188.58,7260.0
2021-01-07 11:50:00,188.58,188.64,188.26,188.5,6332.0,188.58,188.64,188.26,188.5,6332.0
2021-01-07 12:00:00,188.61,189.18,188.58,189.18,8418.0,188.61,189.18,188.58,189.18,8418.0
2021-01-07 12:10:00,189.04,189.06,188.24,188.27,8234.0,189.04,189.06,188.24,188.27,8234.0
2021-01-07 12:20:00,188.33,188.37,188.12,188.29,7267.0,188.33,188.37,188.12,188.29,7267.0
2021-01-07 12:30:00,188.1,188.27,187.81,187.88,12296.0,188.1,188.27,187.81,187.88,12296.0
2021-01-07 12:40:00,187.95,187.95,187.61,187.62,6239.0,187.95,187.95,187.61,187.62,6239.0
2021-01-07 12:50:00,187.62,188.81,187.61,188.81,8255.0,187.62,188.81,187.61,188.81,8255.0
2021-01-07 13:00:00,188.77,188.84,188.41,188.42,6244.0,188.77,188.84,188.41,188.42,6244.0
2021-01-07 13:10:00,188.45,188.6,188.3,188.42,4754.0,188.45,188.6,188.3,188.42,4754.0
2021-01-07 13:20:00,188.5,188.51,188.1,188.18,7328.0,188.5,188.51,188.1,188.18,7328.0
2021-01-07 13:30:00,188.19,188.42,188.19,188.21,5222.0,188.19,188.42,188.19,188.21,5222.0
2021-01-07 13:40:00,188.19,188.43,188.01,188.13,5859.0,188.19,188.43,188.01,188.13,5859.0
2021-01-07 13:50:00,188.12,188.46,188.1,188.38,4690.0,188.12,188.46,188.1,188.38,4690.0
2021-01-07 14:00:00,188.42,188.42,188.0,188.09,7040.0,188.42,188.42,188.0,188.09,7040.0
2021-01-07 14:10:00,188.06,188.4,188.03,188.34,6179.0,188.06,188.4,188.03,188.34,6179.0
2021-01-07 14:20:00,188.24,188.28,187.94,187.94,3713.0,188.24,188.28,187.94,187.94,3713.0
2021-01-07 14:30:00,187.99,188.3,187.98,188.11,4344.0,187.99,188.3,187.98,188.11,4344.0
2021-01-07 14:40:00,188.09,188.24,188.0,188.0,5818.0,188.09,188.24,188.0,188.0,5818.0
2021-01-07 14:50:00,187.87,188.51,187.74,188.39,6679.0,187.87,188.51,187.74,188.39,6679.0
2021-01-07 15:00:00,188.31,188.6,187.98,187.99,10021.0,188.31,188.6,187.98,187.99,10021.0
2021-01-07 15:10:00,188.04,188.23,187.92,188.08,8381.0,188.04,188.23,187.92,188.08,8381.0
2021-01-07 15:20:00,188.04,188.37,188.04,188.17,7420.0,188.04,188.37,188.04,188.17,7420.0
2021-01-07 15:30:00,188.16,188.25,187.89,187.98,14924.0,188.16,188.25,187.89,187.98,14924.0
2021-01-07 15:40:00,187.96,188.48,187.74,188.41,17066.0,187.96,188.48,187.74,188.41,17066.0
2021-01-07 15:50:00,188.35,188.53,187.94,188.07,46363.0,188.35,188.53,187.94,188.07,46363.0
2021-01-08 09:30:00,188.0,189.68,187.53,189.55,14153.0,188.0,189.68,187.53,189.55,14153.0
2021-01-08 09:40:00,189.4,189.8,189.0,189.8,5043.0,189.4,189.8,189.0,189.8,5043.0
2021-01-08 09:50:00,189.61,190.69,189.57,190.69,7331.0,189.61,190.69,189.57,190.69,7331.0
2021-01-08 10:00:00,190.66,191.04,189.98,190.0,6386.0,190.66,191.04,189.98,190.0,6386.0
2021-01-08 10:10:00,189.89,190.35,189.89,190.26,4148.0,189.89,190.35,189.89,190.26,4148.0
2021-01-08 10:20:00,190.35,190.35,188.85,188.91,8845.0,190.35,190.35,188.85,188.91,8845.0
2021-01-08 10:30:00,188.94,189.25,188.5,189.07,10535.0,188.94,189.25,188.5,189.07,10535.0
2021-01-08 10:40:00,188.85,189.52,188.85,189.42,2457.0,188.85,189.52,188.85,189.42,2457.0
2021-01-08 10:50:00,189.27,189.55,189.13,189.17,4505.0,189.27,189.55,189.13,189.17,4505.0
2021-01-08 11:00:00,189.09,189.76,189.09,189.52,3720.0,189.09,189.76,189.09,189.52,3720.0
2021-01-08 11:10:00,189.3,189.54,189.2,189.3,3020.0,189.3,189.54,189.2,189.3,3020.0
2021-01-08 11:20:00,189.3,189.3,188.89,189.16,3017.0,189.3,189.3,188.89,189.16,3017.0
2021-01-08 11:30:00,189.13,189.37,188.9,189.36,17907.0,189.13,189.37,188.9,189.36,17907.0
2021-01-08 11:40:00,189.3,189.67,189.3,189.52,3000.0,189.3,189.67,189.3,189.52,3000.0
2021-01-08 11:50:00,189.31,189.48,189.04,189.48,1771.0,189.31,189.48,189.04,189.48,1771.0
2021-01-08 12:00:00,189.7,190.24,189.57,189.9,8547.0,189.7,190.24,189.57,189.9,8547.0
2021-01-08 12:10:00,190.02,190.24,189.98,189.98,2088.0,190.02,190.24,189.98,189.98,2088.0
2021-01-08 12:20:00,190.07,190.13,189.63,189.8,3361.0,190.07,190.13,189.63,189.8,3361.0
2021-01-08 12:30:00,189.83,190.28,189.56,190.27,14700.0,189.83,190.28,189.56,190.27,14700.0
2021-01-08 12:40:00,190.28,190.28,189.41,189.61,3672.0,190.28,190.28,189.41,189.61,3672.0
2021-01-08 12:50:00,189.66,189.98,189.66,189.7,2500.0,189.66,189.98,189.66,189.7,2500.0
2021-01-08 13:00:00,189.84,189.84,189.36,189.51,4207.0,189.84,189.84,189.36,189.51,4207.0
2021-01-08 13:10:00,189.63,189.75,189.33,189.41,5339.0,189.63,189.75,189.33,189.41,5339.0
2021-01-08 13:20:00,189.24,189.68,188.86,189.64,7559.0,189.24,189.68,188.86,189.64,7559.0
2021-01-08 13:30:00,189.59,189.59,188.68,188.81,9668.0,189.59,189.59,188.68,188.81,9668.0
2021-01-08 13:40:00,188.6,189.28,188.41,188.94,11638.0,188.6,189.28,188.41,188.94,11638.0
2021-01-08 13:50:00,189.04,189.56,189.04,189.23,9770.0,189.04,189.56,189.04,189.23,9770.0
2021-01-08 14:00:00,189.41,189.82,189.21,189.82,14032.0,189.41,189.82,189.21,189.82,14032.0
2021-01-08 14:10:00,189.8,189.8,189.4,189.5,14747.0,189.8,189.8,189.4,189.5,14747.0
2021-01-08 14:20:00,189.59,189.68,189.3,189.67,15402.0,189.59,189.68,189.3,189.67,15402.0
2021-01-08 14:30:00,189.61,189.79,189.45,189.59,8429.0,189.61,189.79,189.45,189.59,8429.0
2021-01-08 14:40:00,189.54,189.85,189.3,189.81,6659.0,189.54,189.85,189.3,189.81,6659.0
2021-01-08 14:50:00,189.87,190.49,189.82,190.21,9039.0,189.87,190.49,189.82,190.21,9039.0
2021-01-08 15:00:00,190.21,190.45,190.05,190.38,8900.0,190.21,190.45,190.05,190.38,8900.0
2021-01-08 15:10:00,190.52,190.6,190.21,190.26,13094.0,190.52,190.6,190.21,190.26,13094.0
2021-01-08 15:20:00,190.21,190.57,190.15,190.53,11531.0,190.21,190.57,190.15,190.53,11531.0
2021-01-08 15:30:00,190.53,191.07,190.41,190.94,22309.0,190.53,191.07,190.41,190.94,22309.0
2021-01-08 15:40:00,191.0,191.52,190.95,191.4,28421.0,191.0,191.52,190.95,191.4,28421.0
2021-01-08 15:50:00,191.4,192.0,191.07,191.08,81417.0,191.4,192.0,191.07,191.08,81417.0
2021-01-11 09:30:00,190.36,190.36,188.86,189.46,19052.0,190.36,190.36,188.86,189.46,19052.0
2021-01-11 09:40:00,189.43,190.03,189.15,189.45,4890.0,189.43,190.03,189.15,189.45,4890.0
2021-01-11 09:50:00,189.27,189.39,188.97,189.19,15344.0,189.27,189.39,188.97,189.19,15344.0
2021-01-11 10:00:00,189.02,189.27,188.69,188.77,12187.0,189.02,189.27,188.69,188.77,12187.0
2021-01-11 10:10:00,188.74,188.82,188.49,188.67,15477.0,188.74,188.82,188.49,188.67,15477.0
2021-01-11 10:20:00,188.62,189.35,188.27,189.27,6929.0,188.62,189.35,188.27,189.27,6929.0
2021-01-11 10:30:00,189.27,189.91,189.24,189.91,4147.0,189.27,189.91,189.24,189.91,4147.0
2021-01-11 10:40:00,189.84,189.98,189.39,189.39,6279.0,189.84,189.98,189.39,189.39,6279.0
2021-01-11 10:50:00,189.42,189.49,189.25,189.37,7194.0,189.42,189.49,189.25,189.37,7194.0
2021-01-11 11:00:00,189.45,189.74,189.43,189.51,3127.0,189.45,189.74,189.43,189.51,3127.0
2021-01-11 11:10:00,189.51,189.82,189.28,189.82,5236.0,189.51,189.82,189.28,189.82,5236.0
2021-01-11 11:20:00,189.91,190.64,189.82,190.64,3848.0,189.91,190.64,189.82,190.64,3848.0
2021-01-11 11:30:00,190.5,190.5,189.98,190.14,3460.0,190.5,190.5,189.98,190.14,3460.0
2021-01-11 11:40:00,190.1,190.54,190.02,190.28,2708.0,190.1,190.54,190.02,190.28,2708.0
2021-01-11 11:50:00,190.25,190.36,189.98,190.17,3344.0,190.25,190.36,189.98,190.17,3344.0
2021-01-11 12:00:00,190.18,190.49,190.12,190.33,3288.0,190.18,190.49,190.12,190.33,3288.0
2021-01-11 12:10:00,190.28,190.41,190.06,190.06,3741.0,190.28,190.41,190.06,190.06,3741.0
2021-01-11 12:20:00,190.03,190.28,190.03,190.16,2381.0,190.03,190.28,190.03,190.16,2381.0
2021-01-11 12:30:00,190.3,190.67,190.3,190.54,3061.0,190.3,190.67,190.3,190.54,3061.0
2021-01-11 12:40:00,190.5,190.86,190.46,190.86,3167.0,190.5,190.86,190.46,190.86,3167.0
2021-01-11 12:50:00,190.84,190.97,190.77,190.84,3216.0,190.84,190.97,190.77,190.84,3216.0
2021-01-11 13:00:00,190.83,191.35,190.83,191.32,5048.0,190.83,191.35,190.83,191.32,5048.0
2021-01-11 13:10:00,191.2,191.34,191.04,191.05,5638.0,191.2,191.34,191.04,191.05,5638.0
2021-01-11 13:20:00,191.01,191.19,190.74,190.94,6158.0,191.01,191.19,190.74,190.94,6158.0
2021-01-11 13:30:00,190.87,191.48,190.8,191.34,6288.0,190.87,191.48,190.8,191.34,6288.0
2021-01-11 13:40:00,191.24,191.32,190.87,190.92,6673.0,191.24,191.32,190.87,190.92,6673.0
2021-01-11 13:50:00,190.97,191.52,190.97,191.38,12585.0,190.97,191.52,190.97,191.38,12585.0
2021-01-11 14:00:00,191.15,191.21,190.68,190.75,9077.0,191.15,191.21,190.68,190.75,9077.0
2021-01-11 14:10:00,190.72,190.99,190.61,190.81,8600.0,190.72,190.99,190.61,190.81,8600.0
2021-01-11 14:20:00,190.77,190.96,190.65,190.86,4044.0,190.77,190.96,190.65,190.86,4044.0
2021-01-11 14:30:00,190.9,191.0,190.75,190.85,5335.0,190.9,191.0,190.75,190.85,5335.0
2021-01-11 14:40:00,190.89,191.54,190.89,191.48,12696.0,190.89,191.54,190.89,191.48,12696.0
2021-01-11 14:50:00,191.44,192.07,191.3,192.04,10324.0,191.44,192.07,191.3,192.04,10324.0
2021-01-11 15:00:00,192.0,192.02,191.18,191.18,6612.0,192.0,192.02,191.18,191.18,6612.0
2021-01-11 15:10:00,191.31,191.31,190.94,191.14,7012.0,191.31,191.31,190.94,191.14,7012.0
2021-01-11 15:20:00,191.21,191.45,191.05,191.3,6368.0,191.21,191.45,191.05,191.3,6368.0
2021-01-11 15:30:00,191.21,191.36,190.92,190.94,11689.0,191.21,191.36,190.92,190.94,11689.0
2021-01-11 15:40:00,190.92,191.91,190.91,191.78,18944.0,190.92,191.91,190.91,191.78,18944.0
2021-01-11 15:50:00,191.82,191.86,191.18,191.52,58727.0,191.82,191.86,191.18,191.52,58727.0
2021-01-12 09:30:00,191.0,192.34,190.9,192.06,18536.0,191.0,192.34,190.9,192.06,18536.0
2021-01-12 09:40:00,191.8,191.81,190.64,190.84,8248.0,191.8,191.81,190.64,190.84,8248.0
2021-01-12 09:50:00,190.85,191.45,190.32,191.09,5605.0,190.85,191.45,190.32,191.09,5605.0
2021-01-12 10:00:00,191.12,191.12,190.14,190.24,2500.0,191.12,191.12,190.14,190.24,2500.0
2021-01-12 10:10:00,190.29,191.16,190.1,190.91,4955.0,190.29,191.16,190.1,190.91,4955.0
2021-01-12 10:20:00,191.0,191.03,190.29,190.33,8038.0,191.0,191.03,190.29,190.33,8038.0
2021-01-12 10:30:00,190.56,190.7,189.81,190.14,7368.0,190.56,190.7,189.81,190.14,7368.0
2021-01-12 10:40:00,190.15,190.57,190.02,190.33,6105.0,190.15,190.57,190.02,190.33,6105.0
2021-01-12 10:50:00,190.28,190.29,189.78,189.87,6055.0,190.28,190.29,189.78,189.87,6055.0
2021-01-12 11:00:00,189.8,189.95,189.65,189.86,3646.0,189.8,189.95,189.65,189.86,3646.0
2021-01-12 11:10:00,189.81,190.31,189.81,190.3,2801.0,189.81,190.31,189.81,190.3,2801.0
2021-01-12 11:20:00,190.35,190.35,189.81,189.86,4171.0,190.35,190.35,189.81,189.86,4171.0
2021-01-12 11:30:00,189.69,189.7,189.39,189.48,2665.0,189.69,189.7,189.39,189.48,2665.0
2021-01-12 11:40:00,189.13,189.19,188.76,189.19,4700.0,189.13,189.19,188.76,189.19,4700.0
2021-01-12 11:50:00,189.16,189.18,188.96,189.17,3247.0,189.16,189.18,188.96,189.17,3247.0
2021-01-12 12:00:00,189.36,189.44,188.13,188.39,5700.0,189.36,189.44,188.13,188.39,5700.0
2021-01-12 12:10:00,188.37,188.7,187.94,188.67,7920.0,188.37,188.7,187.94,188.67,7920.0
2021-01-12 12:20:00,188.66,188.91,188.51,188.84,6517.0,188.66,188.91,188.51,188.84,6517.0
2021-01-12 12:30:00,188.86,189.14,188.53,189.14,6613.0,188.86,189.14,188.53,189.14,6613.0
2021-01-12 12:40:00,189.18,189.36,189.13,189.36,3158.0,189.18,189.36,189.13,189.36,3158.0
2021-01-12 12:50:00,189.36,189.6,189.29,189.6,4060.0,189.36,189.6,189.29,189.6,4060.0
2021-01-12 13:00:00,189.47,189.66,189.39,189.64,2536.0,189.47,189.66,189.39,189.64,2536.0
2021-01-12 13:10:00,189.61,189.9,188.98,189.46,12445.0,189.61,189.9,188.98,189.46,12445.0
2021-01-12 13:20:00,189.53,190.0,189.4,190.0,1326.0,189.53,190.0,189.4,190.0,1326.0
2021-01-12 13:30:00,190.05,190.33,189.65,190.31,7624.0,190.05,190.33,189.65,190.31,7624.0
2021-01-12 13:40:00,190.2,190.24,189.97,189.99,4069.0,190.2,190.24,189.97,189.99,4069.0
2021-01-12 13:50:00,189.93,190.29,189.75,190.29,3767.0,189.93,190.29,189.75,190.29,3767.0
2021-01-12 14:00:00,190.2,190.51,190.08,190.18,6215.0,190.2,190.51,190.08,190.18,6215.0
2021-01-12 14:10:00,190.27,190.27,189.8,189.93,2926.0,190.27,190.27,189.8,189.93,2926.0
2021-01-12 14:20:00,190.01,190.02,189.73,189.73,3530.0,190.01,190.02,189.73,189.73,3530.0
2021-01-12 14:30:00,189.73,190.18,189.44,189.45,4873.0,189.73,190.18,189.44,189.45,4873.0
2021-01-12 14:40:00,189.33,189.4,188.62,188.87,5521.0,189.33,189.4,188.62,188.87,5521.0
2021-01-12 14:50:00,188.82,189.24,188.7,189.24,5103.0,188.82,189.24,188.7,189.24,5103.0
2021-01-12 15:00:00,189.16,189.47,189.03,189.4,7256.0,189.16,189.47,189.03,189.4,7256.0
2021-01-12 15:10:00,189.35,189.43,189.04,189.39,6096.0,189.35,189.43,189.04,189.39,6096.0
2021-01-12 15:20:00,189.37,189.54,189.16,189.19,13421.0,189.37,189.54,189.16,189.19,13421.0
2021-01-12 15:30:00,189.17,189.23,188.86,189.07,13228.0,189.17,189.23,188.86,189.07,13228.0
2021-01-12 15:40:00,189.08,189.64,188.91,189.55,20275.0,189.08,189.64,188.91,189.55,20275.0
2021-01-12 15:50:00,189.51,189.86,189.32,189.39,77408.0,189.51,189.86,189.32,189.39,77408.0
2021-01-13 09:30:00,189.04,190.78,188.97,190.31,11376.0,189.04,190.78,188.97,190.31,11376.0
2021-01-13 09:40:00,190.61,190.61,189.94,190.07,4379.0,190.61,190.61,189.94,190.07,4379.0
2021-01-13 09:50:00,190.04,190.04,188.96,190.02,4216.0,190.04,190.04,188.96,190.02,4216.0
2021-01-13 10:00:00,190.12,190.15,189.47,189.89,4110.0,190.12,190.15,189.47,189.89,4110.0
2021-01-13 10:10:00,189.97,190.32,189.88,190.25,2651.0,189.97,190.32,189.88,190.25,2651.0
2021-01-13 10:20:00,190.17,190.84,190.12,190.25,10356.0,190.17,190.84,190.12,190.25,10356.0
2021-01-13 10:30:00,190.2,190.44,190.13,190.35,5625.0,190.2,190.44,190.13,190.35,5625.0
2021-01-13 10:40:00,190.25,190.67,190.16,190.67,4215.0,190.25,190.67,190.16,190.67,4215.0
2021-01-13 10:50:00,190.74,191.21,190.59,190.87,8351.0,190.74,191.21,190.59,190.87,8351.0
2021-01-13 11:00:00,190.84,191.2,190.35,190.49,7832.0,190.84,191.2,190.35,190.49,7832.0
2021-01-13 11:10:00,190.41,190.48,190.09,190.18,5512.0,190.41,190.48,190.09,190.18,5512.0
2021-01-13 11:20:00,190.18,190.19,189.86,189.86,7711.0,190.18,190.19,189.86,189.86,7711.0
2021-01-13 11:30:00,189.79,190.11,189.73,189.91,10500.0,189.79,190.11,189.73,189.91,10500.0
2021-01-13 11:40:00,189.85,189.91,189.47,189.62,8177.0,189.85,189.91,189.47,189.62,8177.0
2021-01-13 11:50:00,189.58,189.81,189.37,189.63,5072.0,189.58,189.81,189.37,189.63,5072.0
2021-01-13 12:00:00,189.48,189.54,189.36,189.38,4700.0,189.48,189.54,189.36,189.38,4700.0
2021-01-13 12:10:00,189.41,189.87,189.35,189.87,5491.0,189.41,189.87,189.35,189.87,5491.0
2021-01-13 12:20:00,189.96,190.27,189.74,190.27,2933.0,189.96,190.27,189.74,190.27,2933.0
2021-01-13 12:30:00,190.17,190.24,189.93,190.0,2409.0,190.17,190.24,189.93,190.0,2409.0
2021-01-13 12:40:00,190.05,190.35,189.81,190.35,4432.0,190.05,190.35,189.81,190.35,4432.0
2021-01-13 12:50:00,190.32,190.79,190.32,190.57,2680.0,190.32,190.79,190.32,190.57,2680.0
2021-01-13 13:00:00,190.63,190.93,190.61,190.62,3131.0,190.63,190.93,190.61,190.62,3131.0
2021-01-13 13:10:00,190.64,190.91,190.62,190.83,2300.0,190.64,190.91,190.62,190.83,2300.0
2021-01-13 13:20:00,190.97,191.06,190.79,190.97,3257.0,190.97,191.06,190.79,190.97,3257.0
2021-01-13 13:30:00,191.08,191.16,190.92,191.05,3597.0,191.08,191.16,190.92,191.05,3597.0
2021-01-13 13:40:00,191.09,191.09,190.65,190.71,3388.0,191.09,191.09,190.65,190.71,3388.0
2021-01-13 13:50:00,190.73,190.76,190.52,190.58,3696.0,190.73,190.76,190.52,190.58,3696.0
2021-01-13 14:00:00,190.67,191.09,190.52,191.03,5194.0,190.67,191.09,190.52,191.03,5194.0
2021-01-13 14:10:00,191.19,191.2,190.81,191.07,3235.0,191.19,191.2,190.81,191.07,3235.0
2021-01-13 14:20:00,191.11,191.34,191.09,191.18,3498.0,191.11,191.34,191.09,191.18,3498.0
2021-01-13 14:30:00,191.15,191.37,190.9,191.03,6750.0,191.15,191.37,190.9,191.03,6750.0
2021-01-13 14:40:00,190.96,190.96,190.27,190.28,11162.0,190.96,190.96,190.27,190.28,11162.0
2021-01-13 14:50:00,190.34,190.55,190.29,190.35,7845.0,190.34,190.55,190.29,190.35,7845.0
2021-01-13 15:00:00,190.47,190.48,189.77,190.01,9170.0,190.47,190.48,189.77,190.01,9170.0
2021-01-13 15:10:00,190.11,190.4,190.1,190.13,6534.0,190.11,190.4,190.1,190.13,6534.0
2021-01-13 15:20:00,190.03,190.26,189.79,189.79,7045.0,190.03,190.26,189.79,189.79,7045.0
2021-01-13 15:30:00,189.83,190.07,189.77,189.86,8440.0,189.83,190.07,189.77,189.86,8440.0
2021-01-13 15:40:00,189.89,190.25,189.88,190.2,13878.0,189.89,190.25,189.88,190.2,13878.0
2021-01-13 15:50:00,190.05,190.06,189.33,189.36,57560.0,190.05,190.06,189.33,189.36,57560.0
2021-01-14 09:30:00,189.38,190.19,189.09,190.19,11129.0,189.38,190.19,189.09,190.19,11129.0
2021-01-14 09:40:00,190.28,190.55,189.5,189.87,3415.0,190.28,190.55,189.5,189.87,3415.0
2021-01-14 09:50:00,189.87,190.13,189.61,189.74,2750.0,189.87,190.13,189.61,189.74,2750.0
2021-01-14 10:00:00,189.77,189.88,189.39,189.39,2829.0,189.77,189.88,189.39,189.39,2829.0
2021-01-14 10:10:00,189.56,189.68,189.38,189.38,2400.0,189.56,189.68,189.38,189.38,2400.0
2021-01-14 10:20:00,189.35,189.7,189.33,189.62,2647.0,189.35,189.7,189.33,189.62,2647.0
2021-01-14 10:30:00,189.7,189.79,189.09,189.28,4895.0,189.7,189.79,189.09,189.28,4895.0
2021-01-14 10:40:00,189.36,189.55,189.33,189.5,2485.0,189.36,189.55,189.33,189.5,2485.0
2021-01-14 10:50:00,189.43,189.66,189.2,189.37,3440.0,189.43,189.66,189.2,189.37,3440.0
2021-01-14 11:00:00,189.44,189.53,189.24,189.34,2666.0,189.44,189.53,189.24,189.34,2666.0
2021-01-14 11:10:00,189.47,190.04,189.21,189.88,3302.0,189.47,190.04,189.21,189.88,3302.0
2021-01-14 11:20:00,189.86,190.09,189.66,190.07,4264.0,189.86,190.09,189.66,190.07,4264.0
2021-01-14 11:30:00,190.08,190.11,189.8,189.8,6111.0,190.08,190.11,189.8,189.8,6111.0
2021-01-14 11:40:00,189.85,190.1,189.67,189.87,16613.0,189.85,190.1,189.67,189.87,16613.0
2021-01-14 11:50:00,189.79,189.99,189.7,189.76,1424.0,189.79,189.99,189.7,189.76,1424.0
2021-01-14 12:00:00,189.83,190.33,189.83,190.3,5384.0,189.83,190.33,189.83,190.3,5384.0
2021-01-14 12:10:00,190.18,190.39,190.15,190.15,2838.0,190.18,190.39,190.15,190.15,2838.0
2021-01-14 12:20:00,190.22,190.34,190.16,190.27,3794.0,190.22,190.34,190.16,190.27,3794.0
2021-01-14 12:30:00,190.13,190.23,189.7,189.86,2744.0,190.13,190.23,189.7,189.86,2744.0
2021-01-14 12:40:00,189.87,190.04,189.74,189.85,2759.0,189.87,190.04,189.74,189.85,2759.0
2021-01-14 12:50:00,189.95,190.18,189.94,190.04,2624.0,189.95,190.18,189.94,190.04,2624.0
2021-01-14 13:00:00,190.17,190.17,189.75,189.86,4211.0,190.17,190.17,189.75,189.86,4211.0
2021-01-14 13:10:00,189.85,189.85,189.44,189.53,1457.0,189.85,189.85,189.44,189.53,1457.0
2021-01-14 13:20:00,189.47,189.79,189.33,189.59,4996.0,189.47,189.79,189.33,189.59,4996.0
2021-01-14 13:30:00,189.5,189.57,189.33,189.4,3730.0,189.5,189.57,189.33,189.4,3730.0
2021-01-14 13:40:00,189.41,189.66,189.4,189.5,3788.0,189.41,189.66,189.4,189.5,3788.0
2021-01-14 13:50:00,189.66,189.73,189.49,189.49,2727.0,189.66,189.73,189.49,189.49,2727.0
2021-01-14 14:00:00,189.43,189.53,189.23,189.27,3285.0,189.43,189.53,189.23,189.27,3285.0
2021-01-14 14:10:00,189.33,189.57,189.22,189.52,5167.0,189.33,189.57,189.22,189.52,5167.0
2021-01-14 14:20:00,189.45,189.69,189.41,189.5,4892.0,189.45,189.69,189.41,189.5,4892.0
2021-01-14 14:30:00,189.41,189.46,189.16,189.39,4859.0,189.41,189.46,189.16,189.39,4859.0
2021-01-14 14:40:00,189.53,189.55,189.37,189.41,4091.0,189.53,189.55,189.37,189.41,4091.0
2021-01-14 14:50:00,189.38,189.38,189.15,189.16,5304.0,189.38,189.38,189.15,189.16,5304.0
2021-01-14 15:00:00,189.2,189.22,188.89,188.89,5280.0,189.2,189.22,188.89,188.89,5280.0
2021-01-14 15:10:00,188.9,189.0,188.37,188.4,6623.0,188.9,189.0,188.37,188.4,6623.0
2021-01-14 15:20:00,188.36,188.72,188.25,188.5,9447.0,188.36,188.72,188.25,188.5,9447.0
2021-01-14 15:30:00,188.5,188.83,188.47,188.55,8909.0,188.5,188.83,188.47,188.55,8909.0
2021-01-14 15:40:00,188.54,188.9,188.34,188.38,16175.0,188.54,188.9,188.34,188.38,16175.0
2021-01-14 15:50:00,188.31,188.41,187.7,188.26,42303.0,188.31,188.41,187.7,188.26,42303.0
2021-01-15 09:30:00,187.92,188.35,187.13,187.17,76713.0,187.92,188.35,187.13,187.17,76713.0
2021-01-15 09:40:00,187.21,187.78,186.38,187.5,5664.0,187.21,187.78,186.38,187.5,5664.0
2021-01-15 09:50:00,187.66,187.96,187.02,187.29,8160.0,187.66,187.96,187.02,187.29,8160.0
2021-01-15 10:00:00,187.35,187.59,186.15,186.24,10667.0,187.35,187.59,186.15,186.24,10667.0
2021-01-15 10:10:00,186.28,186.81,185.87,186.23,14391.0,186.28,186.81,185.87,186.23,14391.0
2021-01-15 10:20:00,186.01,186.18,185.61,186.16,10558.0,186.01,186.18,185.61,186.16,10558.0
2021-01-15 10:30:00,186.09,187.56,186.09,187.56,6958.0,186.09,187.56,186.09,187.56,6958.0
2021-01-15 10:40:00,187.67,188.07,187.23,187.84,9772.0,187.67,188.07,187.23,187.84,9772.0
2021-01-15 10:50:00,188.05,188.13,187.52,187.55,7767.0,188.05,188.13,187.52,187.55,7767.0
2021-01-15 11:00:00,187.56,187.56,186.66,186.84,4151.0,187.56,187.56,186.66,186.84,4151.0
2021-01-15 11:10:00,186.92,186.98,186.49,186.98,5856.0,186.92,186.98,186.49,186.98,5856.0
2021-01-15 11:20:00,187.01,187.2,186.77,187.17,8774.0,187.01,187.2,186.77,187.17,8774.0
2021-01-15 11:30:00,187.0,187.32,186.92,186.97,6277.0,187.0,187.32,186.92,186.97,6277.0
2021-01-15 11:40:00,187.25,187.25,186.7,186.85,2848.0,187.25,187.25,186.7,186.85,2848.0
2021-01-15 11:50:00,186.92,186.99,186.55,186.83,6926.0,186.92,186.99,186.55,186.83,6926.0
2021-01-15 12:00:00,186.71,186.84,186.54,186.62,5710.0,186.71,186.84,186.54,186.62,5710.0
2021-01-15 12:10:00,186.52,187.2,186.52,187.05,5712.0,186.52,187.2,186.52,187.05,5712.0
2021-01-15 12:20:00,187.08,187.1,186.72,186.72,6097.0,187.08,187.1,186.72,186.72,6097.0
2021-01-15 12:30:00,186.75,186.92,186.7,186.76,6004.0,186.75,186.92,186.7,186.76,6004.0
2021-01-15 12:40:00,186.84,186.88,186.56,186.7,4831.0,186.84,186.88,186.56,186.7,4831.0
2021-01-15 12:50:00,186.56,186.95,186.42,186.87,5970.0,186.56,186.95,186.42,186.87,5970.0
2021-01-15 13:00:00,186.86,186.95,186.7,186.82,6811.0,186.86,186.95,186.7,186.82,6811.0
2021-01-15 13:10:00,186.86,187.2,186.68,187.17,6053.0,186.86,187.2,186.68,187.17,6053.0
2021-01-15 13:20:00,187.34,187.81,187.26,187.77,4363.0,187.34,187.81,187.26,187.77,4363.0
2021-01-15 13:30:00,187.68,187.96,187.42,187.8,8202.0,187.68,187.96,187.42,187.8,8202.0
2021-01-15 13:40:00,187.71,187.97,187.67,187.7,5576.0,187.71,187.97,187.67,187.7,5576.0
2021-01-15 13:50:00,187.67,187.95,187.67,187.9,6081.0,187.67,187.95,187.67,187.9,6081.0
2021-01-15 14:00:00,187.99,188.06,187.79,187.99,3644.0,187.99,188.06,187.79,187.99,3644.0
2021-01-15 14:10:00,187.96,188.1,187.85,188.03,4225.0,187.96,188.1,187.85,188.03,4225.0
2021-01-15 14:20:00,188.03,188.22,187.95,188.22,3685.0,188.03,188.22,187.95,188.22,3685.0
2021-01-15 14:30:00,188.21,188.64,188.2,188.46,10550.0,188.21,188.64,188.2,188.46,10550.0
2021-01-15 14:40:00,188.62,188.75,188.39,188.7,5133.0,188.62,188.75,188.39,188.7,5133.0
2021-01-15 14:50:00,188.65,188.65,188.16,188.2,9313.0,188.65,188.65,188.16,188.2,9313.0
2021-01-15 15:00:00,188.26,188.4,188.09,188.13,8721.0,188.26,188.4,188.09,188.13,8721.0
2021-01-15 15:10:00,188.17,188.74,188.13,188.67,9273.0,188.17,188.74,188.13,188.67,9273.0
2021-01-15 15:20:00,188.6,188.6,187.97,187.97,6477.0,188.6,188.6,187.97,187.97,6477.0
2021-01-15 15:30:00,188.0,188.09,187.59,187.88,48935.0,188.0,188.09,187.59,187.88,48935.0
2021-01-15 15:40:00,187.88,188.46,187.77,187.83,21004.0,187.88,188.46,187.77,187.83,21004.0
2021-01-15 15:50:00,188.0,188.06,187.34,187.95,91956.0,188.0,188.06,187.34,187.95,91956.0
2021-01-19 09:30:00,191.5,191.5,189.01,189.74,39030.0,191.5,191.5,189.01,189.74,39030.0
2021-01-19 09:40:00,190.06,190.06,188.18,188.62,21644.0,190.06,190.06,188.18,188.62,21644.0
2021-01-19 09:50:00,188.65,189.0,186.47,188.89,25160.0,188.65,189.0,186.47,188.89,25160.0
2021-01-19 10:00:00,189.08,189.08,188.38,188.86,12087.0,189.08,189.08,188.38,188.86,12087.0
2021-01-19 10:10:00,188.86,188.99,188.3,188.49,29611.0,188.86,188.99,188.3,188.49,29611.0
2021-01-19 10:20:00,188.53,189.2,188.48,189.16,5617.0,188.53,189.2,188.48,189.16,5617.0
2021-01-19 10:30:00,189.16,189.26,188.77,189.11,6598.0,189.16,189.26,188.77,189.11,6598.0
2021-01-19 10:40:00,189.12,189.5,188.93,189.31,4411.0,189.12,189.5,188.93,189.31,4411.0
2021-01-19 10:50:00,189.39,189.47,188.12,188.12,9639.0,189.39,189.47,188.12,188.12,9639.0
2021-01-19 11:00:00,188.16,188.45,187.86,188.01,28933.0,188.16,188.45,187.86,188.01,28933.0
2021-01-19 11:10:00,187.99,187.99,187.66,187.66,4556.0,187.99,187.99,187.66,187.66,4556.0
2021-01-19 11:20:00,187.76,187.76,187.29,187.51,10237.0,187.76,187.76,187.29,187.51,10237.0
2021-01-19 11:30:00,187.6,187.78,187.2,187.78,9894.0,187.6,187.78,187.2,187.78,9894.0
2021-01-19 11:40:00,187.89,188.27,187.82,188.21,3210.0,187.89,188.27,187.82,188.21,3210.0
2021-01-19 11:50:00,188.29,188.39,187.95,188.25,6667.0,188.29,188.39,187.95,188.25,6667.0
2021-01-19 12:00:00,188.11,188.24,187.68,187.68,4656.0,188.11,188.24,187.68,187.68,4656.0
2021-01-19 12:10:00,187.68,187.87,187.44,187.44,7768.0,187.68,187.87,187.44,187.44,7768.0
2021-01-19 12:20:00,187.45,187.9,187.43,187.9,6193.0,187.45,187.9,187.43,187.9,6193.0
2021-01-19 12:30:00,187.71,188.12,187.66,188.12,4899.0,187.71,188.12,187.66,188.12,4899.0
2021-01-19 12:40:00,188.19,188.85,188.09,188.69,3767.0,188.19,188.85,188.09,188.69,3767.0
2021-01-19 12:50:00,188.63,189.22,188.56,189.22,4374.0,188.63,189.22,188.56,189.22,4374.0
2021-01-19 13:00:00,189.31,189.57,189.08,189.53,3103.0,189.31,189.57,189.08,189.53,3103.0
2021-01-19 13:10:00,189.58,189.6,189.22,189.25,1636.0,189.58,189.6,189.22,189.25,1636.0
2021-01-19 13:20:00,189.18,189.55,189.06,189.22,3584.0,189.18,189.55,189.06,189.22,3584.0
2021-01-19 13:30:00,189.22,189.32,189.07,189.27,1212.0,189.22,189.32,189.07,189.27,1212.0
2021-01-19 13:40:00,189.15,189.2,188.9,188.94,2454.0,189.15,189.2,188.9,188.94,2454.0
2021-01-19 13:50:00,188.95,189.45,188.95,189.45,8108.0,188.95,189.45,188.95,189.45,8108.0
2021-01-19 14:00:00,189.39,189.51,189.06,189.38,4188.0,189.39,189.51,189.06,189.38,4188.0
2021-01-19 14:10:00,189.3,189.32,188.79,188.86,7233.0,189.3,189.32,188.79,188.86,7233.0
2021-01-19 14:20:00,188.83,188.83,188.61,188.74,1736.0,188.83,188.83,188.61,188.74,1736.0
2021-01-19 14:30:00,188.75,188.87,188.52,188.63,3999.0,188.75,188.87,188.52,188.63,3999.0
2021-01-19 14:40:00,188.64,188.88,188.64,188.88,2013.0,188.64,188.88,188.64,188.88,2013.0
2021-01-19 14:50:00,188.81,188.83,188.58,188.63,4045.0,188.81,188.83,188.58,188.63,4045.0
2021-01-19 15:00:00,188.61,188.81,188.59,188.66,4645.0,188.61,188.81,188.59,188.66,4645.0
2021-01-19 15:10:00,188.64,188.64,188.38,188.46,4808.0,188.64,188.64,188.38,188.46,4808.0
2021-01-19 15:20:00,188.43,188.6,188.33,188.48,7010.0,188.43,188.6,188.33,188.48,7010.0
2021-01-19 15:30:00,188.52,188.76,188.44,188.74,7204.0,188.52,188.76,188.44,188.74,7204.0
2021-01-19 15:40:00,188.71,188.85,188.48,188.68,15101.0,188.71,188.85,188.48,188.68,15101.0
2021-01-19 15:50:00,188.66,189.16,188.58,188.94,61917.0,188.66,189.16,188.58,188.94,61917.0
2021-01-20 09:30:00,189.03,189.92,188.25,188.25,31680.0,189.03,189.92,188.25,188.25,31680.0
2021-01-20 09:40:00,188.03,189.25,188.03,189.01,12218.0,188.03,189.25,188.03,189.01,12218.0
2021-01-20 09:50:00,189.01,189.51,188.72,189.49,10672.0,189.01,189.51,188.72,189.49,10672.0
2021-01-20 10:00:00,189.37,190.46,189.25,190.34,10006.0,189.37,190.46,189.25,190.34,10006.0
2021-01-20 10:10:00,190.43,191.21,190.28,191.12,3448.0,190.43,191.21,190.28,191.12,3448.0
2021-01-20 10:20:00,191.2,191.23,190.04,190.23,8265.0,191.2,191.23,190.04,190.23,8265.0
2021-01-20 10:30:00,190.51,190.77,189.79,190.08,14296.0,190.51,190.77,189.79,190.08,14296.0
2021-01-20 10:40:00,190.0,190.01,189.41,189.96,9417.0,190.0,190.01,189.41,189.96,9417.0
2021-01-20 10:50:00,189.9,190.28,189.58,189.68,8199.0,189.9,190.28,189.58,189.68,8199.0
2021-01-20 11:00:00,189.69,189.69,189.2,189.3,8311.0,189.69,189.69,189.2,189.3,8311.0
2021-01-20 11:10:00,189.31,189.79,189.08,189.77,10167.0,189.31,189.79,189.08,189.77,10167.0
2021-01-20 11:20:00,189.68,189.78,189.36,189.39,2912.0,189.68,189.78,189.36,189.39,2912.0
2021-01-20 11:30:00,189.46,189.51,189.05,189.28,6050.0,189.46,189.51,189.05,189.28,6050.0
2021-01-20 11:40:00,189.37,189.6,189.37,189.49,3842.0,189.37,189.6,189.37,189.49,3842.0
2021-01-20 11:50:00,189.42,189.48,189.16,189.18,5420.0,189.42,189.48,189.16,189.18,5420.0
2021-01-20 12:00:00,189.23,189.63,189.19,189.56,4651.0,189.23,189.63,189.19,189.56,4651.0
2021-01-20 12:10:00,189.63,189.63,189.25,189.35,3732.0,189.63,189.63,189.25,189.35,3732.0
2021-01-20 12:20:00,189.37,189.39,189.0,189.37,7171.0,189.37,189.39,189.0,189.37,7171.0
2021-01-20 12:30:00,189.37,189.85,189.32,189.73,3597.0,189.37,189.85,189.32,189.73,3597.0
2021-01-20 12:40:00,189.69,189.82,189.56,189.67,3819.0,189.69,189.82,189.56,189.67,3819.0
2021-01-20 12:50:00,189.71,189.95,189.7,189.78,3884.0,189.71,189.95,189.7,189.78,3884.0
2021-01-20 13:00:00,189.87,189.98,189.81,189.95,4593.0,189.87,189.98,189.81,189.95,4593.0
2021-01-20 13:10:00,189.94,190.01,189.59,189.68,7856.0,189.94,190.01,189.59,189.68,7856.0
2021-01-20 13:20:00,189.81,190.09,189.81,190.03,5770.0,189.81,190.09,189.81,190.03,5770.0
2021-01-20 13:30:00,190.04,190.27,190.03,190.2,6814.0,190.04,190.27,190.03,190.2,6814.0
2021-01-20 13:40:00,190.18,190.43,189.92,189.95,5658.0,190.18,190.43,189.92,189.95,5658.0
2021-01-20 13:50:00,190.01,190.65,190.0,190.6,3388.0,190.01,190.65,190.0,190.6,3388.0
2021-01-20 14:00:00,190.63,190.7,190.57,190.68,1700.0,190.63,190.7,190.57,190.68,1700.0
2021-01-20 14:10:00,190.62,190.77,190.1,190.66,5875.0,190.62,190.77,190.1,190.66,5875.0
2021-01-20 14:20:00,190.65,190.87,190.47,190.87,4038.0,190.65,190.87,190.47,190.87,4038.0
2021-01-20 14:30:00,190.86,191.04,190.78,190.92,4364.0,190.86,191.04,190.78,190.92,4364.0
2021-01-20 14:40:00,190.86,191.15,190.84,191.11,3812.0,190.86,191.15,190.84,191.11,3812.0
2021-01-20 14:50:00,191.09,191.09,190.74,190.74,3956.0,191.09,191.09,190.74,190.74,3956.0
2021-01-20 15:00:00,190.95,191.27,190.95,191.07,3175.0,190.95,191.27,190.95,191.07,3175.0
2021-01-20 15:10:00,191.09,191.2,190.85,191.07,5102.0,191.09,191.2,190.85,191.07,5102.0
2021-01-20 15:20:00,191.06,191.13,190.93,191.02,3931.0,191.06,191.13,190.93,191.02,3931.0
2021-01-20 15:30:00,191.02,191.09,190.65,190.66,10888.0,191.02,191.09,190.65,190.66,10888.0
2021-01-20 15:40:00,190.65,190.96,190.51,190.51,16255.0,190.65,190.96,190.51,190.51,16255.0
2021-01-20 15:50:00,190.4,190.87,190.38,190.44,44077.0,190.4,190.87,190.38,190.44,44077.0
2021-01-21 09:30:00,189.65,191.27,189.23,189.23,24705.0,189.65,191.27,189.23,189.23,24705.0
2021-01-21 09:40:00,189.35,189.65,189.11,189.55,4952.0,189.35,189.65,189.11,189.55,4952.0
2021-01-21 09:50:00,189.24,189.28,188.38,188.45,7950.0,189.24,189.28,188.38,188.45,7950.0
2021-01-21 10:00:00,188.25,188.64,187.89,188.3,9595.0,188.25,188.64,187.89,188.3,9595.0
2021-01-21 10:10:00,188.21,188.81,188.13,188.31,10488.0,188.21,188.81,188.13,188.31,10488.0
2021-01-21 10:20:00,188.31,189.0,188.01,188.76,5535.0,188.31,189.0,188.01,188.76,5535.0
2021-01-21 10:30:00,188.76,189.54,188.7,189.5,3636.0,188.76,189.54,188.7,189.5,3636.0
2021-01-21 10:40:00,189.52,189.75,189.41,189.75,6195.0,189.52,189.75,189.41,189.75,6195.0
2021-01-21 10:50:00,189.62,189.97,189.53,189.95,4538.0,189.62,189.97,189.53,189.95,4538.0
2021-01-21 11:00:00,190.03,190.31,189.92,189.92,8931.0,190.03,190.31,189.92,189.92,8931.0
2021-01-21 11:10:00,189.89,189.89,189.29,189.57,3543.0,189.89,189.89,189.29,189.57,3543.0
2021-01-21 11:20:00,189.76,189.87,189.59,189.64,4501.0,189.76,189.87,189.59,189.64,4501.0
2021-01-21 11:30:00,189.65,189.89,189.36,189.56,3407.0,189.65,189.89,189.36,189.56,3407.0
2021-01-21 11:40:00,189.63,189.68,189.05,189.05,2800.0,189.63,189.68,189.05,189.05,2800.0
2021-01-21 11:50:00,189.06,189.19,189.0,189.19,1500.0,189.06,189.19,189.0,189.19,1500.0
2021-01-21 12:00:00,189.19,189.42,189.01,189.15,2606.0,189.19,189.42,189.01,189.15,2606.0
2021-01-21 12:10:00,189.32,189.47,189.21,189.22,1200.0,189.32,189.47,189.21,189.22,1200.0
2021-01-21 12:20:00,188.88,189.53,188.88,189.26,4859.0,188.88,189.53,188.88,189.26,4859.0
2021-01-21 12:30:00,189.15,189.15,188.75,188.75,1124.0,189.15,189.15,188.75,188.75,1124.0
2021-01-21 12:40:00,188.82,188.94,188.62,188.62,900.0,188.82,188.94,188.62,188.62,900.0
2021-01-21 12:50:00,188.45,188.59,188.22,188.49,2612.0,188.45,188.59,188.22,188.49,2612.0
2021-01-21 13:00:00,188.5,188.54,188.24,188.52,2212.0,188.5,188.54,188.24,188.52,2212.0
2021-01-21 13:10:00,188.39,188.91,188.39,188.71,3316.0,188.39,188.91,188.39,188.71,3316.0
2021-01-21 13:20:00,188.76,188.89,188.68,188.68,1712.0,188.76,188.89,188.68,188.68,1712.0
2021-01-21 13:30:00,188.82,189.27,188.82,189.27,2771.0,188.82,189.27,188.82,189.27,2771.0
2021-01-21 13:40:00,189.2,189.47,189.14,189.26,2383.0,189.2,189.47,189.14,189.26,2383.0
2021-01-21 13:50:00,189.19,189.34,189.05,189.12,5967.0,189.19,189.34,189.05,189.12,5967.0
2021-01-21 14:00:00,189.13,189.16,188.73,188.76,6072.0,189.13,189.16,188.73,188.76,6072.0
2021-01-21 14:10:00,188.8,189.22,188.77,189.21,5973.0,188.8,189.22,188.77,189.21,5973.0
2021-01-21 14:20:00,189.19,189.19,188.98,189.15,4346.0,189.19,189.19,188.98,189.15,4346.0
2021-01-21 14:30:00,189.16,189.22,188.77,188.85,33459.0,189.16,189.22,188.77,188.85,33459.0
2021-01-21 14:40:00,188.75,188.87,188.37,188.49,8866.0,188.75,188.87,188.37,188.49,8866.0
2021-01-21 14:50:00,188.4,188.5,188.05,188.15,39055.0,188.4,188.5,188.05,188.15,39055.0
2021-01-21 15:00:00,188.19,188.43,187.85,188.04,93143.0,188.19,188.43,187.85,188.04,93143.0
2021-01-21 15:10:00,188.09,188.19,187.64,187.64,14718.0,188.09,188.19,187.64,187.64,14718.0
2021-01-21 15:20:00,187.67,188.25,187.67,187.87,26039.0,187.67,188.25,187.67,187.87,26039.0
2021-01-21 15:30:00,187.86,187.94,187.63,187.68,11707.0,187.86,187.94,187.63,187.68,11707.0
2021-01-21 15:40:00,187.69,188.21,187.69,187.77,39267.0,187.69,188.21,187.69,187.77,39267.0
2021-01-21 15:50:00,187.76,187.96,187.63,187.71,55161.0,187.76,187.96,187.63,187.71,55161.0
2021-01-22 09:30:00,186.99,187.41,186.14,186.14,16178.0,186.99,187.41,186.14,186.14,16178.0
2021-01-22 09:40:00,186.36,186.36,185.84,186.02,4604.0,186.36,186.36,185.84,186.02,4604.0
2021-01-22 09:50:00,186.18,186.78,186.17,186.77,4259.0,186.18,186.78,186.17,186.77,4259.0
2021-01-22 10:00:00,186.56,186.87,186.3,186.47,8207.0,186.56,186.87,186.3,186.47,8207.0
2021-01-22 10:10:00,186.37,186.37,185.86,186.06,5738.0,186.37,186.37,185.86,186.06,5738.0
2021-01-22 10:20:00,186.14,186.39,185.47,185.56,8072.0,186.14,186.39,185.47,185.56,8072.0
2021-01-22 10:30:00,185.66,186.26,185.66,186.07,6215.0,185.66,186.26,185.66,186.07,6215.0
2021-01-22 10:40:00,186.07,186.45,185.77,186.45,4676.0,186.07,186.45,185.77,186.45,4676.0
2021-01-22 10:50:00,186.47,186.67,186.14,186.49,4397.0,186.47,186.67,186.14,186.49,4397.0
2021-01-22 11:00:00,186.37,186.5,186.15,186.46,8175.0,186.37,186.5,186.15,186.46,8175.0
2021-01-22 11:10:00,186.35,186.35,185.95,185.98,4457.0,186.35,186.35,185.95,185.98,4457.0
2021-01-22 11:20:00,185.95,186.21,185.95,186.0,3206.0,185.95,186.21,185.95,186.0,3206.0
2021-01-22 11:30:00,185.96,186.39,185.95,186.1,15827.0,185.96,186.39,185.95,186.1,15827.0
2021-01-22 11:40:00,186.1,186.25,185.95,186.25,15252.0,186.1,186.25,185.95,186.25,15252.0
2021-01-22 11:50:00,186.25,186.57,186.15,186.25,31090.0,186.25,186.57,186.15,186.25,31090.0
2021-01-22 12:00:00,186.25,186.34,185.94,186.25,5747.0,186.25,186.34,185.94,186.25,5747.0
2021-01-22 12:10:00,186.23,186.4,185.9,186.15,19865.0,186.23,186.4,185.9,186.15,19865.0
2021-01-22 12:20:00,186.22,186.26,186.1,186.12,3767.0,186.22,186.26,186.1,186.12,3767.0
2021-01-22 12:30:00,186.05,186.21,185.93,185.94,3433.0,186.05,186.21,185.93,185.94,3433.0
2021-01-22 12:40:00,186.0,186.0,185.77,185.94,1189.0,186.0,186.0,185.77,185.94,1189.0
2021-01-22 12:50:00,185.85,185.91,185.6,185.6,2092.0,185.85,185.91,185.6,185.6,2092.0
2021-01-22 13:00:00,185.75,185.75,185.43,185.49,2200.0,185.75,185.75,185.43,185.49,2200.0
2021-01-22 13:10:00,185.29,185.55,185.29,185.42,1617.0,185.29,185.55,185.29,185.42,1617.0
2021-01-22 13:20:00,185.45,185.74,185.39,185.67,1596.0,185.45,185.74,185.39,185.67,1596.0
2021-01-22 13:30:00,185.58,185.74,185.41,185.7,4917.0,185.58,185.74,185.41,185.7,4917.0
2021-01-22 13:40:00,185.53,185.71,185.17,185.23,3301.0,185.53,185.71,185.17,185.23,3301.0
2021-01-22 13:50:00,185.13,185.4,185.13,185.4,2014.0,185.13,185.4,185.13,185.4,2014.0
2021-01-22 14:00:00,185.27,186.03,185.24,186.03,4475.0,185.27,186.03,185.24,186.03,4475.0
2021-01-22 14:10:00,186.01,186.01,185.6,185.89,3968.0,186.01,186.01,185.6,185.89,3968.0
2021-01-22 14:20:00,185.84,185.86,185.63,185.67,2312.0,185.84,185.86,185.63,185.67,2312.0
2021-01-22 14:30:00,185.66,185.82,185.5,185.56,3354.0,185.66,185.82,185.5,185.56,3354.0
2021-01-22 14:40:00,185.64,185.64,185.32,185.43,5464.0,185.64,185.64,185.32,185.43,5464.0
2021-01-22 14:50:00,185.43,185.67,185.34,185.47,10394.0,185.43,185.67,185.34,185.47,10394.0
2021-01-22 15:00:00,185.5,185.62,185.4,185.49,7944.0,185.5,185.62,185.4,185.49,7944.0
2021-01-22 15:10:00,185.41,185.73,185.18,185.52,5281.0,185.41,185.73,185.18,185.52,5281.0
2021-01-22 15:20:00,185.56,185.67,185.33,185.4,47299.0,185.56,185.67,185.33,185.4,47299.0
2021-01-22 15:30:00,185.39,185.74,185.29,185.37,24693.0,185.39,185.74,185.29,185.37,24693.0
2021-01-22 15:40:00,185.37,186.06,185.33,185.97,53607.0,185.37,186.06,185.33,185.97,53607.0
2021-01-22 15:50:00,185.91,186.09,185.51,185.64,41634.0,185.91,186.09,185.51,185.64,41634.0
2021-01-25 09:30:00,185.75,186.44,183.8,183.8,28449.0,185.75,186.44,183.8,183.8,28449.0
2021-01-25 09:40:00,184.24,184.37,183.31,183.31,11121.0,184.24,184.37,183.31,183.31,11121.0
2021-01-25 09:50:00,183.51,184.23,183.36,184.22,8235.0,183.51,184.23,183.36,184.22,8235.0
2021-01-25 10:00:00,184.37,184.37,183.8,183.97,5000.0,184.37,184.37,183.8,183.97,5000.0
2021-01-25 10:10:00,183.77,183.81,183.25,183.25,3727.0,183.77,183.81,183.25,183.25,3727.0
2021-01-25 10:20:00,183.49,183.59,183.03,183.13,3701.0,183.49,183.59,183.03,183.13,3701.0
2021-01-25 10:30:00,183.22,184.05,182.78,183.0,19929.0,183.22,184.05,182.78,183.0,19929.0
2021-01-25 10:40:00,182.77,183.19,182.12,182.12,10548.0,182.77,183.19,182.12,182.12,10548.0
2021-01-25 10:50:00,182.1,182.64,181.21,181.22,24039.0,182.1,182.64,181.21,181.22,24039.0
2021-01-25 11:00:00,181.27,181.58,180.36,180.46,24570.0,181.27,181.58,180.36,180.46,24570.0
2021-01-25 11:10:00,180.38,181.7,179.85,180.15,29476.0,180.38,181.7,179.85,180.15,29476.0
2021-01-25 11:20:00,179.86,181.13,179.53,180.02,35204.0,179.86,181.13,179.53,180.02,35204.0
2021-01-25 11:30:00,180.03,180.88,179.84,180.7,31471.0,180.03,180.88,179.84,180.7,31471.0
2021-01-25 11:40:00,180.7,182.42,180.65,181.82,4200.0,180.7,182.42,180.65,181.82,4200.0
2021-01-25 11:50:00,181.72,182.66,181.2,182.38,6109.0,181.72,182.66,181.2,182.38,6109.0
2021-01-25 12:00:00,182.47,182.66,181.9,181.9,3951.0,182.47,182.66,181.9,181.9,3951.0
2021-01-25 12:10:00,181.88,182.52,181.72,181.89,8944.0,181.88,182.52,181.72,181.89,8944.0
2021-01-25 12:20:00,181.89,182.45,181.72,181.72,29012.0,181.89,182.45,181.72,181.72,29012.0
2021-01-25 12:30:00,181.72,182.23,181.46,182.06,16133.0,181.72,182.23,181.46,182.06,16133.0
2021-01-25 12:40:00,182.08,182.62,181.92,182.62,7613.0,182.08,182.62,181.92,182.62,7613.0
2021-01-25 12:50:00,182.64,182.69,182.29,182.58,7529.0,182.64,182.69,182.29,182.58,7529.0
2021-01-25 13:00:00,182.57,182.8,182.34,182.41,7796.0,182.57,182.8,182.34,182.41,7796.0
2021-01-25 13:10:00,182.49,182.89,182.48,182.81,3736.0,182.49,182.89,182.48,182.81,3736.0
2021-01-25 13:20:00,182.8,183.12,182.7,182.92,3892.0,182.8,183.12,182.7,182.92,3892.0
2021-01-25 13:30:00,182.95,183.1,182.83,183.06,8404.0,182.95,183.1,182.83,183.06,8404.0
2021-01-25 13:40:00,183.21,183.41,182.89,183.18,7080.0,183.21,183.41,182.89,183.18,7080.0
2021-01-25 13:50:00,183.17,183.24,182.49,182.54,16387.0,183.17,183.24,182.49,182.54,16387.0
2021-01-25 14:00:00,182.56,183.14,182.2,183.07,25097.0,182.56,183.14,182.2,183.07,25097.0
2021-01-25 14:10:00,183.01,183.1,181.87,181.94,17138.0,183.01,183.1,181.87,181.94,17138.0
2021-01-25 14:20:00,182.09,182.74,181.97,182.74,10197.0,182.09,182.74,181.97,182.74,10197.0
2021-01-25 14:30:00,182.59,183.15,182.37,182.62,8622.0,182.59,183.15,182.37,182.62,8622.0
2021-01-25 14:40:00,182.52,183.0,182.52,182.83,4200.0,182.52,183.0,182.52,182.83,4200.0
2021-01-25 14:50:00,182.88,183.03,182.65,182.9,9187.0,182.88,183.03,182.65,182.9,9187.0
2021-01-25 15:00:00,182.84,183.11,182.72,182.9,11499.0,182.84,183.11,182.72,182.9,11499.0
2021-01-25 15:10:00,182.91,182.94,182.43,182.7,10640.0,182.91,182.94,182.43,182.7,10640.0
2021-01-25 15:20:00,182.7,182.78,182.51,182.67,12497.0,182.7,182.78,182.51,182.67,12497.0
2021-01-25 15:30:00,182.67,183.11,182.48,182.95,16739.0,182.67,183.11,182.48,182.95,16739.0
2021-01-25 15:40:00,182.95,183.15,182.73,182.91,24554.0,182.95,183.15,182.73,182.91,24554.0
2021-01-25 15:50:00,182.87,183.13,182.81,182.99,61880.0,182.87,183.13,182.81,182.99,61880.0
2021-01-26 09:30:00,184.48,184.68,183.5,183.64,26911.0,184.48,184.68,183.5,183.64,26911.0
2021-01-26 09:40:00,183.63,184.25,183.22,183.83,6913.0,183.63,184.25,183.22,183.83,6913.0
2021-01-26 09:50:00,183.74,183.74,182.19,182.68,18731.0,183.74,183.74,182.19,182.68,18731.0
2021-01-26 10:00:00,182.91,183.04,182.36,182.37,5325.0,182.91,183.04,182.36,182.37,5325.0
2021-01-26 10:10:00,182.3,182.47,182.11,182.16,12628.0,182.3,182.47,182.11,182.16,12628.0
2021-01-26 10:20:00,182.26,182.91,182.15,182.58,12256.0,182.26,182.91,182.15,182.58,12256.0
2021-01-26 10:30:00,182.72,182.72,181.68,181.91,11720.0,182.72,182.72,181.68,181.91,11720.0
2021-01-26 10:40:00,182.01,182.44,181.81,182.41,5869.0,182.01,182.44,181.81,182.41,5869.0
2021-01-26 10:50:00,182.5,182.5,182.06,182.21,10728.0,182.5,182.5,182.06,182.21,10728.0
2021-01-26 11:00:00,182.29,182.48,182.05,182.16,8835.0,182.29,182.48,182.05,182.16,8835.0
2021-01-26 11:10:00,182.01,182.47,181.89,181.96,10893.0,182.01,182.47,181.89,181.96,10893.0
2021-01-26 11:20:00,181.99,182.58,181.76,182.47,15821.0,181.99,182.58,181.76,182.47,15821.0
2021-01-26 11:30:00,182.51,182.51,181.76,181.87,8612.0,182.51,182.51,181.76,181.87,8612.0
2021-01-26 11:40:00,181.77,181.79,181.35,181.46,4056.0,181.77,181.79,181.35,181.46,4056.0
2021-01-26 11:50:00,181.59,182.08,181.59,181.9,4930.0,181.59,182.08,181.59,181.9,4930.0
2021-01-26 12:00:00,181.86,182.03,181.75,181.75,4313.0,181.86,182.03,181.75,181.75,4313.0
2021-01-26 12:10:00,181.79,181.79,181.5,181.5,2061.0,181.79,181.79,181.5,181.5,2061.0
2021-01-26 12:20:00,181.55,182.03,181.55,181.84,7734.0,181.55,182.03,181.55,181.84,7734.0
2021-01-26 12:30:00,181.78,182.1,181.77,181.77,4957.0,181.78,182.1,181.77,181.77,4957.0
2021-01-26 12:40:00,181.77,181.77,181.35,181.59,3218.0,181.77,181.77,181.35,181.59,3218.0
2021-01-26 12:50:00,181.51,181.59,181.4,181.5,3986.0,181.51,181.59,181.4,181.5,3986.0
2021-01-26 13:00:00,181.45,181.65,181.43,181.65,4174.0,181.45,181.65,181.43,181.65,4174.0
2021-01-26 13:10:00,181.73,181.91,181.72,181.77,2600.0,181.73,181.91,181.72,181.77,2600.0
2021-01-26 13:20:00,181.76,182.33,181.73,182.0,5468.0,181.76,182.33,181.73,182.0,5468.0
2021-01-26 13:30:00,181.93,182.4,181.92,182.1,5690.0,181.93,182.4,181.92,182.1,5690.0
2021-01-26 13:40:00,182.05,182.28,182.05,182.19,6289.0,182.05,182.28,182.05,182.19,6289.0
2021-01-26 13:50:00,182.25,182.28,182.03,182.12,5752.0,182.25,182.28,182.03,182.12,5752.0
2021-01-26 14:00:00,182.07,182.22,181.82,181.83,5910.0,182.07,182.22,181.82,181.83,5910.0
2021-01-26 14:10:00,181.84,182.11,181.78,182.07,7485.0,181.84,182.11,181.78,182.07,7485.0
2021-01-26 14:20:00,182.14,182.17,181.65,181.65,6953.0,182.14,182.17,181.65,181.65,6953.0
2021-01-26 14:30:00,181.64,181.64,181.38,181.42,8237.0,181.64,181.64,181.38,181.42,8237.0
2021-01-26 14:40:00,181.41,181.42,180.88,180.99,7719.0,181.41,181.42,180.88,180.99,7719.0
2021-01-26 14:50:00,180.93,181.02,180.56,180.96,13465.0,180.93,181.02,180.56,180.96,13465.0
2021-01-26 15:00:00,180.91,181.72,180.78,181.11,13941.0,180.91,181.72,180.78,181.11,13941.0
2021-01-26 15:10:00,181.18,181.18,180.62,180.67,10420.0,181.18,181.18,180.62,180.67,10420.0
2021-01-26 15:20:00,180.67,181.02,180.49,180.98,9114.0,180.67,181.02,180.49,180.98,9114.0
2021-01-26 15:30:00,180.95,180.96,180.45,180.78,20729.0,180.95,180.96,180.45,180.78,20729.0
2021-01-26 15:40:00,180.76,180.82,180.06,180.06,25717.0,180.76,180.82,180.06,180.06,25717.0
2021-01-26 15:50:00,180.16,180.56,180.16,180.31,60926.0,180.16,180.56,180.16,180.31,60926.0
2021-01-27 09:30:00,176.12,176.85,170.46,170.93,65844.0,176.12,176.85,170.46,170.93,65844.0
2021-01-27 09:40:00,170.94,172.14,170.54,170.87,25403.0,170.94,172.14,170.54,170.87,25403.0
2021-01-27 09:50:00,171.15,173.17,170.0,172.52,70695.0,171.15,173.17,170.0,172.52,70695.0
2021-01-27 10:00:00,172.59,173.26,172.49,173.21,31765.0,172.59,173.26,172.49,173.21,31765.0
2021-01-27 10:10:00,173.28,174.28,172.7,174.05,19808.0,173.28,174.28,172.7,174.05,19808.0
2021-01-27 10:20:00,173.75,174.77,173.11,173.27,26294.0,173.75,174.77,173.11,173.27,26294.0
2021-01-27 10:30:00,173.15,174.1,172.98,174.08,22527.0,173.15,174.1,172.98,174.08,22527.0
2021-01-27 10:40:00,174.18,175.12,174.09,174.67,14291.0,174.18,175.12,174.09,174.67,14291.0
2021-01-27 10:50:00,174.69,175.51,174.22,175.51,12017.0,174.69,175.51,174.22,175.51,12017.0
2021-01-27 11:00:00,175.63,175.92,175.33,175.69,9792.0,175.63,175.92,175.33,175.69,9792.0
2021-01-27 11:10:00,175.65,176.03,174.73,175.19,53293.0,175.65,176.03,174.73,175.19,53293.0
2021-01-27 11:20:00,175.29,176.11,175.14,175.99,16026.0,175.29,176.11,175.14,175.99,16026.0
2021-01-27 11:30:00,176.0,176.09,174.59,174.71,9684.0,176.0,176.09,174.59,174.71,9684.0
2021-01-27 11:40:00,174.43,174.91,173.99,174.2,34793.0,174.43,174.91,173.99,174.2,34793.0
2021-01-27 11:50:00,174.31,174.58,173.25,173.38,10278.0,174.31,174.58,173.25,173.38,10278.0
2021-01-27 12:00:00,173.37,174.23,173.2,173.98,11936.0,173.37,174.23,173.2,173.98,11936.0
2021-01-27 12:10:00,174.09,175.14,173.98,174.5,28157.0,174.09,175.14,173.98,174.5,28157.0
2021-01-27 12:20:00,174.56,174.63,173.93,174.05,9364.0,174.56,174.63,173.93,174.05,9364.0
2021-01-27 12:30:00,173.79,174.09,173.34,174.04,10715.0,173.79,174.09,173.34,174.04,10715.0
2021-01-27 12:40:00,174.05,174.9,174.04,174.47,6731.0,174.05,174.9,174.04,174.47,6731.0
2021-01-27 12:50:00,174.46,174.72,174.25,174.47,12150.0,174.46,174.72,174.25,174.47,12150.0
2021-01-27 13:00:00,174.47,174.68,174.4,174.49,11846.0,174.47,174.68,174.4,174.49,11846.0
2021-01-27 13:10:00,174.62,175.09,174.44,175.03,13028.0,174.62,175.09,174.44,175.03,13028.0
2021-01-27 13:20:00,175.1,175.73,175.1,175.2,11306.0,175.1,175.73,175.1,175.2,11306.0
2021-01-27 13:30:00,175.06,175.79,175.0,175.55,11698.0,175.06,175.79,175.0,175.55,11698.0
2021-01-27 13:40:00,175.48,175.72,174.76,174.91,9091.0,175.48,175.72,174.76,174.91,9091.0
2021-01-27 13:50:00,175.05,175.05,174.39,174.68,6620.0,175.05,175.05,174.39,174.68,6620.0
2021-01-27 14:00:00,174.6,174.73,173.88,174.27,8883.0,174.6,174.73,173.88,174.27,8883.0
2021-01-27 14:10:00,174.32,174.47,173.36,173.81,9438.0,174.32,174.47,173.36,173.81,9438.0
2021-01-27 14:20:00,173.53,174.15,173.48,173.61,13149.0,173.53,174.15,173.48,173.61,13149.0
2021-01-27 14:30:00,173.65,173.77,173.14,173.77,13509.0,173.65,173.77,173.14,173.77,13509.0
2021-01-27 14:40:00,173.65,174.04,173.0,173.16,11624.0,173.65,174.04,173.0,173.16,11624.0
2021-01-27 14:50:00,173.34,173.75,172.96,173.0,15673.0,173.34,173.75,172.96,173.0,15673.0
2021-01-27 15:00:00,173.09,173.66,172.96,173.31,16085.0,173.09,173.66,172.96,173.31,16085.0
2021-01-27 15:10:00,173.34,174.23,173.24,173.93,27049.0,173.34,174.23,173.24,173.93,27049.0
2021-01-27 15:20:00,173.91,174.21,173.41,173.65,35668.0,173.91,174.21,173.41,173.65,35668.0
2021-01-27 15:30:00,173.7,173.89,172.74,173.46,82727.0,173.7,173.89,172.74,173.46,82727.0
2021-01-27 15:40:00,173.46,173.51,172.31,172.74,71063.0,173.46,173.51,172.31,172.74,71063.0
2021-01-27 15:50:00,172.67,173.27,172.43,173.27,135859.0,172.67,173.27,172.43,173.27,135859.0
2021-01-28 09:30:00,175.94,176.91,175.06,176.19,66383.0,175.94,176.91,175.06,176.19,66383.0
2021-01-28 09:40:00,175.93,176.21,174.91,175.36,18726.0,175.93,176.21,174.91,175.36,18726.0
2021-01-28 09:50:00,175.08,176.24,175.07,176.23,83781.0,175.08,176.24,175.07,176.23,83781.0
2021-01-28 10:00:00,176.31,178.07,176.31,177.86,57576.0,176.31,178.07,176.31,177.86,57576.0
2021-01-28 10:10:00,177.67,177.8,176.06,176.5,17364.0,177.67,177.8,176.06,176.5,17364.0
2021-01-28 10:20:00,176.49,176.92,176.17,176.68,6520.0,176.49,176.92,176.17,176.68,6520.0
2021-01-28 10:30:00,176.76,177.75,176.75,177.32,5348.0,176.76,177.75,176.75,177.32,5348.0
2021-01-28 10:40:00,177.32,177.94,176.6,177.64,8795.0,177.32,177.94,176.6,177.64,8795.0
2021-01-28 10:50:00,177.63,178.84,177.59,178.05,6392.0,177.63,178.84,177.59,178.05,6392.0
2021-01-28 11:00:00,178.31,178.7,178.15,178.7,6213.0,178.31,178.7,178.15,178.7,6213.0
2021-01-28 11:10:00,178.7,179.72,178.7,178.88,7394.0,178.7,179.72,178.7,178.88,7394.0
2021-01-28 11:20:00,178.52,178.93,178.49,178.93,6654.0,178.52,178.93,178.49,178.93,6654.0
2021-01-28 11:30:00,179.24,179.4,178.88,178.9,5547.0,179.24,179.4,178.88,178.9,5547.0
2021-01-28 11:40:00,179.14,180.13,179.04,180.13,9603.0,179.14,180.13,179.04,180.13,9603.0
2021-01-28 11:50:00,180.1,180.34,179.31,179.31,7137.0,180.1,180.34,179.31,179.31,7137.0
2021-01-28 12:00:00,179.31,179.52,178.7,178.73,6860.0,179.31,179.52,178.7,178.73,6860.0
2021-01-28 12:10:00,178.67,178.97,178.47,178.75,7108.0,178.67,178.97,178.47,178.75,7108.0
2021-01-28 12:20:00,178.68,178.89,178.52,178.6,6216.0,178.68,178.89,178.52,178.6,6216.0
2021-01-28 12:30:00,178.66,178.95,178.53,178.93,4590.0,178.66,178.95,178.53,178.93,4590.0
2021-01-28 12:40:00,178.91,179.29,178.89,179.21,5540.0,178.91,179.29,178.89,179.21,5540.0
2021-01-28 12:50:00,179.04,179.18,178.18,178.37,18344.0,179.04,179.18,178.18,178.37,18344.0
2021-01-28 13:00:00,178.43,179.01,178.19,178.46,11056.0,178.43,179.01,178.19,178.46,11056.0
2021-01-28 13:10:00,178.46,178.8,178.45,178.69,4353.0,178.46,178.8,178.45,178.69,4353.0
2021-01-28 13:20:00,178.68,178.95,178.56,178.79,4280.0,178.68,178.95,178.56,178.79,4280.0
2021-01-28 13:30:00,178.84,179.71,178.84,179.45,6684.0,178.84,179.71,178.84,179.45,6684.0
2021-01-28 13:40:00,179.6,179.84,179.43,179.44,4308.0,179.6,179.84,179.43,179.44,4308.0
2021-01-28 13:50:00,179.6,179.76,179.51,179.61,5950.0,179.6,179.76,179.51,179.61,5950.0
2021-01-28 14:00:00,179.71,179.92,179.61,179.7,6196.0,179.71,179.92,179.61,179.7,6196.0
2021-01-28 14:10:00,179.71,179.89,179.33,179.48,6685.0,179.71,179.89,179.33,179.48,6685.0
2021-01-28 14:20:00,179.42,179.42,178.58,179.18,6628.0,179.42,179.42,178.58,179.18,6628.0
2021-01-28 14:30:00,179.35,179.53,178.93,179.35,5387.0,179.35,179.53,178.93,179.35,5387.0
2021-01-28 14:40:00,179.51,179.61,179.02,179.51,7322.0,179.51,179.61,179.02,179.51,7322.0
2021-01-28 14:50:00,179.6,179.77,179.22,179.77,9592.0,179.6,179.77,179.22,179.77,9592.0
2021-01-28 15:00:00,179.65,179.81,179.43,179.55,7170.0,179.65,179.81,179.43,179.55,7170.0
2021-01-28 15:10:00,179.6,179.78,179.37,179.75,12858.0,179.6,179.78,179.37,179.75,12858.0
2021-01-28 15:20:00,179.61,179.93,179.28,179.71,12221.0,179.61,179.93,179.28,179.71,12221.0
2021-01-28 15:30:00,179.68,179.81,178.98,179.36,16659.0,179.68,179.81,178.98,179.36,16659.0
2021-01-28 15:40:00,179.32,179.33,178.48,178.93,24653.0,179.32,179.33,178.48,178.93,24653.0
2021-01-28 15:50:00,179.02,179.25,178.41,178.43,61083.0,179.02,179.25,178.41,178.43,61083.0
2021-01-29 09:30:00,178.05,178.6,177.04,177.25,13939.0,178.05,178.6,177.04,177.25,13939.0
2021-01-29 09:40:00,177.0,180.42,176.51,180.1,15807.0,177.0,180.42,176.51,180.1,15807.0
2021-01-29 09:50:00,180.1,180.9,179.25,180.74,18878.0,180.1,180.9,179.25,180.74,18878.0
2021-01-29 10:00:00,180.79,181.4,180.38,181.4,16668.0,180.79,181.4,180.38,181.4,16668.0
2021-01-29 10:10:00,181.46,181.75,180.79,181.31,4795.0,181.46,181.75,180.79,181.31,4795.0
2021-01-29 10:20:00,181.25,181.32,180.93,181.04,5419.0,181.25,181.32,180.93,181.04,5419.0
2021-01-29 10:30:00,180.94,180.94,180.2,180.2,4725.0,180.94,180.94,180.2,180.2,4725.0
2021-01-29 10:40:00,180.3,180.3,179.44,179.68,3730.0,180.3,180.3,179.44,179.68,3730.0
2021-01-29 10:50:00,179.59,180.29,179.51,180.28,5769.0,179.59,180.29,179.51,180.28,5769.0
2021-01-29 11:00:00,180.32,180.48,179.12,179.44,7862.0,180.32,180.48,179.12,179.44,7862.0
2021-01-29 11:10:00,179.55,179.55,178.25,178.8,12011.0,179.55,179.55,178.25,178.8,12011.0
2021-01-29 11:20:00,178.69,179.59,178.38,178.79,22894.0,178.69,179.59,178.38,178.79,22894.0
2021-01-29 11:30:00,178.79,179.27,178.2,179.27,11778.0,178.79,179.27,178.2,179.27,11778.0
2021-01-29 11:40:00,179.0,179.37,178.82,179.19,6909.0,179.0,179.37,178.82,179.19,6909.0
2021-01-29 11:50:00,179.09,179.39,178.98,179.39,4979.0,179.09,179.39,178.98,179.39,4979.0
2021-01-29 12:00:00,179.32,179.32,178.95,179.13,7800.0,179.32,179.32,178.95,179.13,7800.0
2021-01-29 12:10:00,179.03,179.24,178.29,178.29,7784.0,179.03,179.24,178.29,178.29,7784.0
2021-01-29 12:20:00,178.0,178.22,177.86,178.09,5126.0,178.0,178.22,177.86,178.09,5126.0
2021-01-29 12:30:00,178.03,178.32,177.28,177.28,4635.0,178.03,178.32,177.28,177.28,4635.0
2021-01-29 12:40:00,177.39,177.91,176.89,176.89,8617.0,177.39,177.91,176.89,176.89,8617.0
2021-01-29 12:50:00,177.16,178.19,177.14,177.67,5034.0,177.16,178.19,177.14,177.67,5034.0
2021-01-29 13:00:00,177.51,178.02,177.3,177.84,9799.0,177.51,178.02,177.3,177.84,9799.0
2021-01-29 13:10:00,177.82,178.05,177.27,177.41,10656.0,177.82,178.05,177.27,177.41,10656.0
2021-01-29 13:20:00,177.53,179.11,177.53,179.11,13956.0,177.53,179.11,177.53,179.11,13956.0
2021-01-29 13:30:00,179.01,179.02,178.54,178.57,8506.0,179.01,179.02,178.54,178.57,8506.0
2021-01-29 13:40:00,178.52,179.04,178.52,178.73,12143.0,178.52,179.04,178.52,178.73,12143.0
2021-01-29 13:50:00,178.65,178.94,178.49,178.8,9471.0,178.65,178.94,178.49,178.8,9471.0
2021-01-29 14:00:00,178.65,179.11,178.48,178.83,11019.0,178.65,179.11,178.48,178.83,11019.0
2021-01-29 14:10:00,178.9,178.93,178.03,178.25,8584.0,178.9,178.93,178.03,178.25,8584.0
2021-01-29 14:20:00,178.36,178.58,178.09,178.4,2690.0,178.36,178.58,178.09,178.4,2690.0
2021-01-29 14:30:00,178.27,178.27,177.85,178.23,2240.0,178.27,178.27,177.85,178.23,2240.0
2021-01-29 14:40:00,178.16,178.58,178.06,178.45,6229.0,178.16,178.58,178.06,178.45,6229.0
2021-01-29 14:50:00,178.43,178.84,178.4,178.59,23206.0,178.43,178.84,178.4,178.59,23206.0
2021-01-29 15:00:00,178.5,179.32,178.5,178.98,7966.0,178.5,179.32,178.5,178.98,7966.0
2021-01-29 15:10:00,179.05,179.39,178.75,178.84,9242.0,179.05,179.39,178.75,178.84,9242.0
2021-01-29 15:20:00,178.84,179.23,178.69,178.92,8811.0,178.84,179.23,178.69,178.92,8811.0
2021-01-29 15:30:00,178.84,179.27,178.47,178.47,9909.0,178.84,179.27,178.47,178.47,9909.0
2021-01-29 15:40:00,178.34,178.43,177.66,178.04,16749.0,178.34,178.43,177.66,178.04,16749.0
2021-01-29 15:50:00,177.97,179.0,177.45,177.59,70157.0,177.97,179.0,177.45,177.59,70157.0
2021-02-01 09:30:00,180.18,182.11,180.18,182.07,154143.0,180.18,182.11,180.18,182.07,154143.0
2021-02-01 09:40:00,181.66,182.2,179.72,179.72,10423.0,181.66,182.2,179.72,179.72,10423.0
2021-02-01 09:50:00,179.56,180.52,178.83,180.49,42274.0,179.56,180.52,178.83,180.49,42274.0
2021-02-01 10:00:00,180.29,181.17,180.09,180.29,13451.0,180.29,181.17,180.09,180.29,13451.0
2021-02-01 10:10:00,180.02,180.3,179.76,180.24,10237.0,180.02,180.3,179.76,180.24,10237.0
2021-02-01 10:20:00,180.29,180.29,179.31,179.47,5494.0,180.29,180.29,179.31,179.47,5494.0
2021-02-01 10:30:00,179.61,180.43,179.44,179.84,10609.0,179.61,180.43,179.44,179.84,10609.0
2021-02-01 10:40:00,179.9,180.28,179.58,180.28,14236.0,179.9,180.28,179.58,180.28,14236.0
2021-02-01 10:50:00,180.22,180.22,179.33,179.61,11031.0,180.22,180.22,179.33,179.61,11031.0
2021-02-01 11:00:00,179.58,179.97,179.15,179.33,12629.0,179.58,179.97,179.15,179.33,12629.0
2021-02-01 11:10:00,179.29,180.05,179.0,180.05,6344.0,179.29,180.05,179.0,180.05,6344.0
2021-02-01 11:20:00,179.87,180.01,179.42,179.68,10221.0,179.87,180.01,179.42,179.68,10221.0
2021-02-01 11:30:00,179.72,180.29,179.71,180.23,6607.0,179.72,180.29,179.71,180.23,6607.0
2021-02-01 11:40:00,180.35,180.87,180.31,180.76,5472.0,180.35,180.87,180.31,180.76,5472.0
2021-02-01 11:50:00,180.68,180.68,180.16,180.24,8538.0,180.68,180.68,180.16,180.24,8538.0
2021-02-01 12:00:00,180.24,180.84,180.24,180.49,6251.0,180.24,180.84,180.24,180.49,6251.0
2021-02-01 12:10:00,180.55,180.96,180.55,180.87,9023.0,180.55,180.96,180.55,180.87,9023.0
2021-02-01 12:20:00,180.99,180.99,180.32,180.32,4374.0,180.99,180.99,180.32,180.32,4374.0
2021-02-01 12:30:00,180.43,180.65,180.31,180.4,7197.0,180.43,180.65,180.31,180.4,7197.0
2021-02-01 12:40:00,180.52,180.81,180.52,180.73,5242.0,180.52,180.81,180.52,180.73,5242.0
2021-02-01 12:50:00,180.88,181.22,180.74,180.84,8910.0,180.88,181.22,180.74,180.84,8910.0
2021-02-01 13:00:00,180.81,180.98,180.17,180.2,6300.0,180.81,180.98,180.17,180.2,6300.0
2021-02-01 13:10:00,180.18,180.59,180.14,180.16,4156.0,180.18,180.59,180.14,180.16,4156.0
2021-02-01 13:20:00,180.16,180.41,180.08,180.23,6893.0,180.16,180.41,180.08,180.23,6893.0
2021-02-01 13:30:00,180.27,180.36,180.04,180.26,10722.0,180.27,180.36,180.04,180.26,10722.0
2021-02-01 13:40:00,180.28,180.42,179.98,180.28,6730.0,180.28,180.42,179.98,180.28,6730.0
2021-02-01 13:50:00,180.18,180.45,180.1,180.34,5465.0,180.18,180.45,180.1,180.34,5465.0
2021-02-01 14:00:00,180.38,180.57,180.17,180.52,12008.0,180.38,180.57,180.17,180.52,12008.0
2021-02-01 14:10:00,180.52,181.14,180.47,181.03,7661.0,180.52,181.14,180.47,181.03,7661.0
2021-02-01 14:20:00,181.01,181.61,181.01,181.53,9041.0,181.01,181.61,181.01,181.53,9041.0
2021-02-01 14:30:00,181.54,181.81,181.43,181.72,12814.0,181.54,181.81,181.43,181.72,12814.0
2021-02-01 14:40:00,181.7,182.05,181.63,181.93,9575.0,181.7,182.05,181.63,181.93,9575.0
2021-02-01 14:50:00,181.88,182.09,181.39,181.52,11633.0,181.88,182.09,181.39,181.52,11633.0
2021-02-01 15:00:00,181.53,181.6,181.28,181.36,12922.0,181.53,181.6,181.28,181.36,12922.0
2021-02-01 15:10:00,181.3,181.41,180.96,181.24,22721.0,181.3,181.41,180.96,181.24,22721.0
2021-02-01 15:20:00,181.31,181.49,181.12,181.24,14414.0,181.31,181.49,181.12,181.24,14414.0
2021-02-01 15:30:00,181.33,181.33,180.96,181.16,16839.0,181.33,181.33,180.96,181.16,16839.0
2021-02-01 15:40:00,181.06,181.46,180.82,180.99,25935.0,181.06,181.46,180.82,180.99,25935.0
2021-02-01 15:50:00,180.97,181.22,180.39,180.44,102642.0,180.97,181.22,180.39,180.44,102642.0
2021-02-02 09:30:00,183.15,185.3,182.25,184.97,44059.0,183.15,185.3,182.25,184.97,44059.0
2021-02-02 09:40:00,185.12,186.27,185.12,185.71,23303.0,185.12,186.27,185.12,185.71,23303.0
2021-02-02 09:50:00,186.11,186.25,185.0,186.09,18771.0,186.11,186.25,185.0,186.09,18771.0
2021-02-02 10:00:00,186.09,187.0,185.99,186.77,17110.0,186.09,187.0,185.99,186.77,17110.0
2021-02-02 10:10:00,186.77,187.24,186.29,186.59,14816.0,186.77,187.24,186.29,186.59,14816.0
2021-02-02 10:20:00,186.6,186.86,186.35,186.5,33723.0,186.6,186.86,186.35,186.5,33723.0
2021-02-02 10:30:00,186.52,187.34,186.45,186.77,12828.0,186.52,187.34,186.45,186.77,12828.0
2021-02-02 10:40:00,186.57,186.89,185.91,186.89,12867.0,186.57,186.89,185.91,186.89,12867.0
2021-02-02 10:50:00,186.82,186.82,185.52,185.71,15808.0,186.82,186.82,185.52,185.71,15808.0
2021-02-02 11:00:00,185.71,186.38,185.48,186.04,11288.0,185.71,186.38,185.48,186.04,11288.0
2021-02-02 11:10:00,186.0,186.14,185.66,185.85,9651.0,186.0,186.14,185.66,185.85,9651.0
2021-02-02 11:20:00,185.94,185.95,185.51,185.69,7686.0,185.94,185.95,185.51,185.69,7686.0
2021-02-02 11:30:00,185.75,185.85,185.58,185.77,9882.0,185.75,185.85,185.58,185.77,9882.0
2021-02-02 11:40:00,185.87,186.02,185.57,186.02,9125.0,185.87,186.02,185.57,186.02,9125.0
2021-02-02 11:50:00,186.1,186.29,185.88,185.93,9317.0,186.1,186.29,185.88,185.93,9317.0
2021-02-02 12:00:00,185.93,186.08,185.71,185.95,10143.0,185.93,186.08,185.71,185.95,10143.0
2021-02-02 12:10:00,185.84,186.06,185.35,185.35,6590.0,185.84,186.06,185.35,185.35,6590.0
2021-02-02 12:20:00,185.35,185.4,184.96,185.2,8986.0,185.35,185.4,184.96,185.2,8986.0
2021-02-02 12:30:00,185.24,185.71,185.09,185.55,5651.0,185.24,185.71,185.09,185.55,5651.0
2021-02-02 12:40:00,185.54,185.54,184.8,185.13,8941.0,185.54,185.54,184.8,185.13,8941.0
2021-02-02 12:50:00,185.05,185.14,184.86,185.01,5782.0,185.05,185.14,184.86,185.01,5782.0
2021-02-02 13:00:00,185.01,185.39,185.01,185.21,6227.0,185.01,185.39,185.01,185.21,6227.0
2021-02-02 13:10:00,185.31,185.37,184.68,184.75,12898.0,185.31,185.37,184.68,184.75,12898.0
2021-02-02 13:20:00,184.75,184.8,184.51,184.51,6873.0,184.75,184.8,184.51,184.51,6873.0
2021-02-02 13:30:00,184.54,184.86,184.51,184.77,7774.0,184.54,184.86,184.51,184.77,7774.0
2021-02-02 13:40:00,184.86,184.98,184.26,184.44,9681.0,184.86,184.98,184.26,184.44,9681.0
2021-02-02 13:50:00,184.36,184.46,184.12,184.24,8442.0,184.36,184.46,184.12,184.24,8442.0
2021-02-02 14:00:00,184.29,184.29,183.96,184.08,7447.0,184.29,184.29,183.96,184.08,7447.0
2021-02-02 14:10:00,184.17,184.3,183.89,183.89,6439.0,184.17,184.3,183.89,183.89,6439.0
2021-02-02 14:20:00,183.88,184.36,183.65,184.32,9712.0,183.88,184.36,183.65,184.32,9712.0
2021-02-02 14:30:00,184.26,184.73,184.16,184.47,6348.0,184.26,184.73,184.16,184.47,6348.0
2021-02-02 14:40:00,184.55,184.63,184.21,184.33,8777.0,184.55,184.63,184.21,184.33,8777.0
2021-02-02 14:50:00,184.28,184.39,184.06,184.39,6474.0,184.28,184.39,184.06,184.39,6474.0
2021-02-02 15:00:00,184.39,184.92,184.28,184.81,9426.0,184.39,184.92,184.28,184.81,9426.0
2021-02-02 15:10:00,184.78,184.99,184.64,184.94,14036.0,184.78,184.99,184.64,184.94,14036.0
2021-02-02 15:20:00,184.97,185.17,184.74,185.08,14551.0,184.97,185.17,184.74,185.08,14551.0
2021-02-02 15:30:00,185.03,185.21,184.93,185.05,17669.0,185.03,185.21,184.93,185.05,17669.0
2021-02-02 15:40:00,184.99,185.2,184.67,184.67,17757.0,184.99,185.2,184.67,184.67,17757.0
2021-02-02 15:50:00,184.61,184.89,184.1,184.41,103099.0,184.61,184.89,184.1,184.41,103099.0
2021-02-03 09:30:00,183.91,185.5,183.74,184.92,19388.0,183.91,185.5,183.74,184.92,19388.0
2021-02-03 09:40:00,184.92,184.97,184.39,184.63,7520.0,184.92,184.97,184.39,184.63,7520.0
2021-02-03 09:50:00,184.95,184.95,183.88,184.39,15412.0,184.95,184.95,183.88,184.39,15412.0
2021-02-03 10:00:00,184.78,184.78,183.85,183.97,4569.0,184.78,184.78,183.85,183.97,4569.0
2021-02-03 10:10:00,184.27,184.44,183.8,183.93,14124.0,184.27,184.44,183.8,183.93,14124.0
2021-02-03 10:20:00,183.92,184.13,183.58,183.58,8395.0,183.92,184.13,183.58,183.58,8395.0
2021-02-03 10:30:00,183.48,183.9,183.29,183.6,22111.0,183.48,183.9,183.29,183.6,22111.0
2021-02-03 10:40:00,183.47,183.96,182.92,183.75,23957.0,183.47,183.96,182.92,183.75,23957.0
2021-02-03 10:50:00,183.82,184.39,183.66,184.38,8050.0,183.82,184.39,183.66,184.38,8050.0
2021-02-03 11:00:00,184.41,184.41,183.93,184.34,8316.0,184.41,184.41,183.93,184.34,8316.0
2021-02-03 11:10:00,184.08,184.11,183.62,183.85,6540.0,184.08,184.11,183.62,183.85,6540.0
2021-02-03 11:20:00,183.75,183.89,183.61,183.61,11922.0,183.75,183.89,183.61,183.61,11922.0
2021-02-03 11:30:00,183.61,183.74,183.39,183.73,18547.0,183.61,183.74,183.39,183.73,18547.0
2021-02-03 11:40:00,183.63,183.91,183.61,183.75,4721.0,183.63,183.91,183.61,183.75,4721.0
2021-02-03 11:50:00,183.75,183.85,183.61,183.65,10238.0,183.75,183.85,183.61,183.65,10238.0
2021-02-03 12:00:00,183.65,183.74,183.18,183.18,5990.0,183.65,183.74,183.18,183.18,5990.0
2021-02-03 12:10:00,183.08,183.08,182.35,182.77,7985.0,183.08,183.08,182.35,182.77,7985.0
2021-02-03 12:20:00,182.6,182.74,182.51,182.6,3083.0,182.6,182.74,182.51,182.6,3083.0
2021-02-03 12:30:00,182.55,183.66,182.55,183.61,8840.0,182.55,183.66,182.55,183.61,8840.0
2021-02-03 12:40:00,183.67,183.85,183.58,183.64,3058.0,183.67,183.85,183.58,183.64,3058.0
2021-02-03 12:50:00,183.79,183.82,183.51,183.53,3752.0,183.79,183.82,183.51,183.53,3752.0
2021-02-03 13:00:00,183.44,183.52,183.15,183.47,3280.0,183.44,183.52,183.15,183.47,3280.0
2021-02-03 13:10:00,183.53,183.69,183.47,183.47,1700.0,183.53,183.69,183.47,183.47,1700.0
2021-02-03 13:20:00,183.53,184.13,183.53,183.92,4551.0,183.53,184.13,183.53,183.92,4551.0
2021-02-03 13:30:00,183.87,184.15,183.59,184.08,5259.0,183.87,184.15,183.59,184.08,5259.0
2021-02-03 13:40:00,183.98,184.19,183.86,183.86,2875.0,183.98,184.19,183.86,183.86,2875.0
2021-02-03 13:50:00,183.92,183.92,183.61,183.69,4332.0,183.92,183.92,183.61,183.69,4332.0
2021-02-03 14:00:00,183.68,184.24,183.64,184.1,6660.0,183.68,184.24,183.64,184.1,6660.0
2021-02-03 14:10:00,184.15,184.22,183.75,183.84,5093.0,184.15,184.22,183.75,183.84,5093.0
2021-02-03 14:20:00,183.86,184.02,183.81,183.82,3542.0,183.86,184.02,183.81,183.82,3542.0
2021-02-03 14:30:00,183.85,184.04,183.72,183.91,3556.0,183.85,184.04,183.72,183.91,3556.0
2021-02-03 14:40:00,183.94,184.06,183.81,183.84,6243.0,183.94,184.06,183.81,183.84,6243.0
2021-02-03 14:50:00,183.85,184.13,183.73,183.9,7185.0,183.85,184.13,183.73,183.9,7185.0
2021-02-03 15:00:00,183.94,183.94,183.59,183.7,6383.0,183.94,183.94,183.59,183.7,6383.0
2021-02-03 15:10:00,183.72,183.92,183.59,183.59,5973.0,183.72,183.92,183.59,183.59,5973.0
2021-02-03 15:20:00,183.61,183.93,183.59,183.74,5634.0,183.61,183.93,183.59,183.74,5634.0
2021-02-03 15:30:00,183.79,183.89,183.3,183.3,7601.0,183.79,183.89,183.3,183.3,7601.0
2021-02-03 15:40:00,183.32,183.69,183.32,183.49,13815.0,183.32,183.69,183.32,183.49,13815.0
2021-02-03 15:50:00,183.42,183.6,182.98,182.99,60527.0,183.42,183.6,182.98,182.99,60527.0
2021-02-04 09:30:00,183.36,183.51,182.03,182.44,16930.0,183.36,183.51,182.03,182.44,16930.0
2021-02-04 09:40:00,182.37,183.58,182.14,183.58,3485.0,182.37,183.58,182.14,183.58,3485.0
2021-02-04 09:50:00,183.8,183.87,183.16,183.71,20993.0,183.8,183.87,183.16,183.71,20993.0
2021-02-04 10:00:00,183.64,184.09,183.29,184.04,7087.0,183.64,184.09,183.29,184.04,7087.0
2021-02-04 10:10:00,183.75,184.25,183.67,184.13,4112.0,183.75,184.25,183.67,184.13,4112.0
2021-02-04 10:20:00,183.76,184.29,183.51,183.51,9555.0,183.76,184.29,183.51,183.51,9555.0
2021-02-04 10:30:00,183.55,184.64,183.55,184.36,8393.0,183.55,184.64,183.55,184.36,8393.0
2021-02-04 10:40:00,184.35,185.09,184.05,185.09,11395.0,184.35,185.09,184.05,185.09,11395.0
2021-02-04 10:50:00,185.15,185.97,185.13,185.97,11009.0,185.15,185.97,185.13,185.97,11009.0
2021-02-04 11:00:00,185.73,185.8,184.64,184.65,6901.0,185.73,185.8,184.64,184.65,6901.0
2021-02-04 11:10:00,184.75,185.18,184.6,184.91,4220.0,184.75,185.18,184.6,184.91,4220.0
2021-02-04 11:20:00,184.71,184.92,184.51,184.53,5179.0,184.71,184.92,184.51,184.53,5179.0
2021-02-04 11:30:00,184.48,184.65,184.32,184.34,3094.0,184.48,184.65,184.32,184.34,3094.0
2021-02-04 11:40:00,184.46,184.46,183.82,184.09,7540.0,184.46,184.46,183.82,184.09,7540.0
2021-02-04 11:50:00,184.14,184.27,183.96,183.96,6525.0,184.14,184.27,183.96,183.96,6525.0
2021-02-04 12:00:00,183.96,184.15,183.9,184.01,6697.0,183.96,184.15,183.9,184.01,6697.0
2021-02-04 12:10:00,184.03,184.03,183.74,183.75,3894.0,184.03,184.03,183.74,183.75,3894.0
2021-02-04 12:20:00,183.74,183.92,183.57,183.71,4281.0,183.74,183.92,183.57,183.71,4281.0
2021-02-04 12:30:00,183.59,183.75,183.45,183.49,7758.0,183.59,183.75,183.45,183.49,7758.0
2021-02-04 12:40:00,183.59,183.89,183.59,183.67,7781.0,183.59,183.89,183.59,183.67,7781.0
2021-02-04 12:50:00,183.66,183.95,183.59,183.95,2665.0,183.66,183.95,183.59,183.95,2665.0
2021-02-04 13:00:00,184.02,184.07,183.77,183.82,3400.0,184.02,184.07,183.77,183.82,3400.0
2021-02-04 13:10:00,183.83,184.17,183.83,184.03,5376.0,183.83,184.17,183.83,184.03,5376.0
2021-02-04 13:20:00,184.06,184.09,183.81,183.99,5182.0,184.06,184.09,183.81,183.99,5182.0
2021-02-04 13:30:00,184.06,184.09,183.77,183.93,5876.0,184.06,184.09,183.77,183.93,5876.0
2021-02-04 13:40:00,183.87,184.03,183.77,184.03,6690.0,183.87,184.03,183.77,184.03,6690.0
2021-02-04 13:50:00,184.03,184.17,184.03,184.07,2874.0,184.03,184.17,184.03,184.07,2874.0
2021-02-04 14:00:00,184.07,184.37,184.02,184.3,5480.0,184.07,184.37,184.02,184.3,5480.0
2021-02-04 14:10:00,184.28,184.31,183.88,183.98,6641.0,184.28,184.31,183.88,183.98,6641.0
2021-02-04 14:20:00,183.96,184.21,183.79,184.05,5557.0,183.96,184.21,183.79,184.05,5557.0
2021-02-04 14:30:00,184.1,184.26,183.97,184.02,7465.0,184.1,184.26,183.97,184.02,7465.0
2021-02-04 14:40:00,184.1,184.23,184.07,184.12,4779.0,184.1,184.23,184.07,184.12,4779.0
2021-02-04 14:50:00,184.07,184.18,183.95,184.13,7510.0,184.07,184.18,183.95,184.13,7510.0
2021-02-04 15:00:00,184.13,184.33,184.06,184.31,7427.0,184.13,184.33,184.06,184.31,7427.0
2021-02-04 15:10:00,184.24,184.32,184.12,184.15,4844.0,184.24,184.32,184.12,184.15,4844.0
2021-02-04 15:20:00,184.13,184.14,183.61,183.7,8649.0,184.13,184.14,183.61,183.7,8649.0
2021-02-04 15:30:00,183.61,184.09,183.53,183.99,14445.0,183.61,184.09,183.53,183.99,14445.0
2021-02-04 15:40:00,184.04,184.36,183.94,183.99,29255.0,184.04,184.36,183.94,183.99,29255.0
2021-02-04 15:50:00,183.98,184.6,183.66,184.31,58434.0,183.98,184.6,183.66,184.31,58434.0
2021-02-05 09:30:00,186.03,186.79,185.11,185.95,22051.0,186.03,186.79,185.11,185.95,22051.0
2021-02-05 09:40:00,186.22,187.0,186.17,186.68,5880.0,186.22,187.0,186.17,186.68,5880.0
2021-02-05 09:50:00,186.59,186.59,185.55,185.78,15162.0,186.59,186.59,185.55,185.78,15162.0
2021-02-05 10:00:00,185.95,186.17,185.63,186.1,13296.0,185.95,186.17,185.63,186.1,13296.0
2021-02-05 10:10:00,186.09,186.2,185.76,185.85,5840.0,186.09,186.2,185.76,185.85,5840.0
2021-02-05 10:20:00,185.92,186.17,185.87,186.11,8770.0,185.92,186.17,185.87,186.11,8770.0
2021-02-05 10:30:00,186.03,186.39,186.03,186.13,8927.0,186.03,186.39,186.03,186.13,8927.0
2021-02-05 10:40:00,186.13,186.55,186.13,186.18,7223.0,186.13,186.55,186.13,186.18,7223.0
2021-02-05 10:50:00,186.19,186.71,186.19,186.28,6945.0,186.19,186.71,186.19,186.28,6945.0
2021-02-05 11:00:00,186.29,186.62,186.17,186.3,8473.0,186.29,186.62,186.17,186.3,8473.0
2021-02-05 11:10:00,186.3,186.46,186.02,186.18,8666.0,186.3,186.46,186.02,186.18,8666.0
2021-02-05 11:20:00,186.22,186.52,186.21,186.35,6897.0,186.22,186.52,186.21,186.35,6897.0
2021-02-05 11:30:00,186.34,186.71,186.28,186.65,6754.0,186.34,186.71,186.28,186.65,6754.0
2021-02-05 11:40:00,186.53,186.69,186.23,186.39,8821.0,186.53,186.69,186.23,186.39,8821.0
2021-02-05 11:50:00,186.35,186.54,186.04,186.16,4932.0,186.35,186.54,186.04,186.16,4932.0
2021-02-05 12:00:00,185.98,186.1,185.84,185.84,2745.0,185.98,186.1,185.84,185.84,2745.0
2021-02-05 12:10:00,185.75,186.07,185.72,185.96,7190.0,185.75,186.07,185.72,185.96,7190.0
2021-02-05 12:20:00,185.95,185.95,185.57,185.62,3701.0,185.95,185.95,185.57,185.62,3701.0
2021-02-05 12:30:00,185.62,185.68,185.44,185.5,4112.0,185.62,185.68,185.44,185.5,4112.0
2021-02-05 12:40:00,185.47,185.6,185.4,185.45,3432.0,185.47,185.6,185.4,185.45,3432.0
2021-02-05 12:50:00,185.46,185.56,185.39,185.42,6236.0,185.46,185.56,185.39,185.42,6236.0
2021-02-05 13:00:00,185.46,185.46,185.05,185.09,4598.0,185.46,185.46,185.05,185.09,4598.0
2021-02-05 13:10:00,185.05,185.05,184.83,184.9,4899.0,185.05,185.05,184.83,184.9,4899.0
2021-02-05 13:20:00,184.92,185.21,184.92,185.09,7373.0,184.92,185.21,184.92,185.09,7373.0
2021-02-05 13:30:00,185.16,185.56,184.98,185.55,5108.0,185.16,185.56,184.98,185.55,5108.0
2021-02-05 13:40:00,185.53,185.57,185.28,185.32,6456.0,185.53,185.57,185.28,185.32,6456.0
2021-02-05 13:50:00,185.24,185.36,185.18,185.26,4117.0,185.24,185.36,185.18,185.26,4117.0
2021-02-05 14:00:00,185.28,185.34,185.16,185.22,5796.0,185.28,185.34,185.16,185.22,5796.0
2021-02-05 14:10:00,185.26,185.43,184.84,184.84,9689.0,185.26,185.43,184.84,184.84,9689.0
2021-02-05 14:20:00,184.94,185.51,184.94,185.51,8201.0,184.94,185.51,184.94,185.51,8201.0
2021-02-05 14:30:00,185.46,185.76,185.4,185.74,5834.0,185.46,185.76,185.4,185.74,5834.0
2021-02-05 14:40:00,185.69,185.75,185.49,185.62,5836.0,185.69,185.75,185.49,185.62,5836.0
2021-02-05 14:50:00,185.4,185.74,185.39,185.66,7776.0,185.4,185.74,185.39,185.66,7776.0
2021-02-05 15:00:00,185.64,185.79,185.45,185.66,7664.0,185.64,185.79,185.45,185.66,7664.0
2021-02-05 15:10:00,185.67,186.07,185.66,185.9,9629.0,185.67,186.07,185.66,185.9,9629.0
2021-02-05 15:20:00,185.97,186.13,185.85,185.89,12240.0,185.97,186.13,185.85,185.89,12240.0
2021-02-05 15:30:00,185.87,186.39,185.86,186.27,19161.0,185.87,186.39,185.86,186.27,19161.0
2021-02-05 15:40:00,186.29,186.54,185.96,186.17,25230.0,186.29,186.54,185.96,186.17,25230.0
2021-02-05 15:50:00,186.15,186.56,186.01,186.11,65484.0,186.15,186.56,186.01,186.11,65484.0
2021-02-08 09:30:00,187.47,187.93,186.62,186.97,23556.0,187.47,187.93,186.62,186.97,23556.0
2021-02-08 09:40:00,187.34,188.72,187.28,188.55,19527.0,187.34,188.72,187.28,188.55,19527.0
2021-02-08 09:50:00,188.86,188.87,187.9,188.67,10397.0,188.86,188.87,187.9,188.67,10397.0
2021-02-08 10:00:00,188.54,188.86,187.88,188.86,7214.0,188.54,188.86,187.88,188.86,7214.0
2021-02-08 10:10:00,188.81,188.95,188.28,188.93,7008.0,188.81,188.95,188.28,188.93,7008.0
2021-02-08 10:20:00,188.9,189.08,188.13,188.46,8453.0,188.9,189.08,188.13,188.46,8453.0
2021-02-08 10:30:00,188.62,188.78,188.13,188.48,6473.0,188.62,188.78,188.13,188.48,6473.0
2021-02-08 10:40:00,188.37,188.57,188.23,188.57,7487.0,188.37,188.57,188.23,188.57,7487.0
2021-02-08 10:50:00,188.49,188.49,187.54,187.54,11071.0,188.49,188.49,187.54,187.54,11071.0
2021-02-08 11:00:00,187.69,187.9,187.52,187.71,14123.0,187.69,187.9,187.52,187.71,14123.0
2021-02-08 11:10:00,187.66,187.99,187.21,187.87,5881.0,187.66,187.99,187.21,187.87,5881.0
2021-02-08 11:20:00,187.98,188.42,187.9,188.13,12116.0,187.98,188.42,187.9,188.13,12116.0
2021-02-08 11:30:00,188.15,188.15,187.71,188.03,5954.0,188.15,188.15,187.71,188.03,5954.0
2021-02-08 11:40:00,187.79,187.79,187.3,187.71,4502.0,187.79,187.79,187.3,187.71,4502.0
2021-02-08 11:50:00,187.58,187.99,187.44,187.5,7075.0,187.58,187.99,187.44,187.5,7075.0
2021-02-08 12:00:00,187.47,187.57,187.18,187.22,6786.0,187.47,187.57,187.18,187.22,6786.0
2021-02-08 12:10:00,187.24,187.25,187.0,187.16,12226.0,187.24,187.25,187.0,187.16,12226.0
2021-02-08 12:20:00,187.09,187.42,187.04,187.34,5644.0,187.09,187.42,187.04,187.34,5644.0
2021-02-08 12:30:00,187.23,187.23,186.79,186.82,5266.0,187.23,187.23,186.79,186.82,5266.0
2021-02-08 12:40:00,186.78,186.97,186.72,186.82,4297.0,186.78,186.97,186.72,186.82,4297.0
2021-02-08 12:50:00,186.81,187.05,186.79,187.0,4549.0,186.81,187.05,186.79,187.0,4549.0
2021-02-08 13:00:00,186.99,187.01,186.73,186.88,5682.0,186.99,187.01,186.73,186.88,5682.0
2021-02-08 13:10:00,186.85,187.16,186.78,187.14,5560.0,186.85,187.16,186.78,187.14,5560.0
2021-02-08 13:20:00,187.07,187.34,186.95,186.96,5569.0,187.07,187.34,186.95,186.96,5569.0
2021-02-08 13:30:00,186.9,187.26,186.9,187.26,6502.0,186.9,187.26,186.9,187.26,6502.0
2021-02-08 13:40:00,187.27,187.34,187.19,187.26,3978.0,187.27,187.34,187.19,187.26,3978.0
2021-02-08 13:50:00,187.22,187.26,186.99,187.11,4966.0,187.22,187.26,186.99,187.11,4966.0
2021-02-08 14:00:00,187.1,187.13,186.95,187.06,6893.0,187.1,187.13,186.95,187.06,6893.0
2021-02-08 14:10:00,187.06,187.32,187.04,187.22,6187.0,187.06,187.32,187.04,187.22,6187.0
2021-02-08 14:20:00,187.26,187.34,187.15,187.18,5183.0,187.26,187.34,187.15,187.18,5183.0
2021-02-08 14:30:00,187.13,187.13,186.85,186.97,7244.0,187.13,187.13,186.85,186.97,7244.0
2021-02-08 14:40:00,186.93,187.1,186.83,186.97,8630.0,186.93,187.1,186.83,186.97,8630.0
2021-02-08 14:50:00,186.95,187.26,186.89,187.18,10096.0,186.95,187.26,186.89,187.18,10096.0
2021-02-08 15:00:00,187.17,187.29,187.06,187.16,10267.0,187.17,187.29,187.06,187.16,10267.0
2021-02-08 15:10:00,187.09,187.17,186.76,186.76,30773.0,187.09,187.17,186.76,186.76,30773.0
2021-02-08 15:20:00,186.82,186.99,186.63,186.88,10881.0,186.82,186.99,186.63,186.88,10881.0
2021-02-08 15:30:00,186.88,186.96,186.56,186.63,21174.0,186.88,186.96,186.56,186.63,21174.0
2021-02-08 15:40:00,186.61,187.39,186.41,187.39,36416.0,186.61,187.39,186.41,187.39,36416.0
2021-02-08 15:50:00,187.41,187.75,186.78,186.95,197471.0,187.41,187.75,186.78,186.95,197471.0
2021-02-09 09:30:00,185.64,186.42,184.9,185.59,22878.0,185.64,186.42,184.9,185.59,22878.0
2021-02-09 09:40:00,185.52,186.5,184.94,186.5,22273.0,185.52,186.5,184.94,186.5,22273.0
2021-02-09 09:50:00,186.6,186.6,185.54,185.67,17373.0,186.6,186.6,185.54,185.67,17373.0
2021-02-09 10:00:00,185.73,186.46,185.42,186.44,13235.0,185.73,186.46,185.42,186.44,13235.0
2021-02-09 10:10:00,186.41,186.9,186.29,186.88,16814.0,186.41,186.9,186.29,186.88,16814.0
2021-02-09 10:20:00,186.9,187.1,186.66,186.85,14308.0,186.9,187.1,186.66,186.85,14308.0
2021-02-09 10:30:00,186.92,187.09,186.49,186.79,9036.0,186.92,187.09,186.49,186.79,9036.0
2021-02-09 10:40:00,186.87,186.87,186.13,186.29,14014.0,186.87,186.87,186.13,186.29,14014.0
2021-02-09 10:50:00,186.34,186.34,185.6,185.71,11359.0,186.34,186.34,185.6,185.71,11359.0
2021-02-09 11:00:00,185.61,185.83,185.16,185.18,16794.0,185.61,185.83,185.16,185.18,16794.0
2021-02-09 11:10:00,185.19,185.42,185.08,185.26,9347.0,185.19,185.42,185.08,185.26,9347.0
2021-02-09 11:20:00,185.29,186.12,185.21,185.75,9474.0,185.29,186.12,185.21,185.75,9474.0
2021-02-09 11:30:00,185.71,186.09,185.64,186.09,8387.0,185.71,186.09,185.64,186.09,8387.0
2021-02-09 11:40:00,186.21,186.25,185.94,186.17,6929.0,186.21,186.25,185.94,186.17,6929.0
2021-02-09 11:50:00,186.25,186.39,186.02,186.14,10493.0,186.25,186.39,186.02,186.14,10493.0
2021-02-09 12:00:00,186.21,186.72,186.21,186.72,5285.0,186.21,186.72,186.21,186.72,5285.0
2021-02-09 12:10:00,186.7,186.72,186.27,186.38,6900.0,186.7,186.72,186.27,186.38,6900.0
2021-02-09 12:20:00,186.46,187.07,186.38,187.03,11593.0,186.46,187.07,186.38,187.03,11593.0
2021-02-09 12:30:00,187.0,187.14,186.85,186.96,5681.0,187.0,187.14,186.85,186.96,5681.0
2021-02-09 12:40:00,186.96,187.01,186.56,186.76,9433.0,186.96,187.01,186.56,186.76,9433.0
2021-02-09 12:50:00,186.7,186.7,186.31,186.34,4789.0,186.7,186.7,186.31,186.34,4789.0
2021-02-09 13:00:00,186.42,186.49,186.27,186.43,8958.0,186.42,186.49,186.27,186.43,8958.0
2021-02-09 13:10:00,186.45,186.53,186.32,186.43,6024.0,186.45,186.53,186.32,186.43,6024.0
2021-02-09 13:20:00,186.41,186.49,186.1,186.11,7678.0,186.41,186.49,186.1,186.11,7678.0
2021-02-09 13:30:00,186.15,186.36,186.0,186.14,14981.0,186.15,186.36,186.0,186.14,14981.0
2021-02-09 13:40:00,186.29,186.46,186.04,186.21,17678.0,186.29,186.46,186.04,186.21,17678.0
2021-02-09 13:50:00,186.14,186.32,185.92,186.0,15181.0,186.14,186.32,185.92,186.0,15181.0
2021-02-09 14:00:00,185.93,186.3,185.88,186.29,12730.0,185.93,186.3,185.88,186.29,12730.0
2021-02-09 14:10:00,186.26,186.3,185.84,185.98,9760.0,186.26,186.3,185.84,185.98,9760.0
2021-02-09 14:20:00,185.93,186.0,185.73,185.76,7327.0,185.93,186.0,185.73,185.76,7327.0
2021-02-09 14:30:00,185.77,186.05,185.19,185.19,21729.0,185.77,186.05,185.19,185.19,21729.0
2021-02-09 14:40:00,185.27,185.27,184.45,184.47,38466.0,185.27,185.27,184.45,184.47,38466.0
2021-02-09 14:50:00,184.51,184.94,184.44,184.74,16982.0,184.51,184.94,184.44,184.74,16982.0
2021-02-09 15:00:00,184.74,184.75,184.04,184.35,22252.0,184.74,184.75,184.04,184.35,22252.0
2021-02-09 15:10:00,184.26,184.62,184.08,184.62,26821.0,184.26,184.62,184.08,184.62,26821.0
2021-02-09 15:20:00,184.62,184.7,184.36,184.37,6263.0,184.62,184.7,184.36,184.37,6263.0
2021-02-09 15:30:00,184.49,184.71,184.41,184.52,63543.0,184.49,184.71,184.41,184.52,63543.0
2021-02-09 15:40:00,184.44,184.44,184.01,184.09,45305.0,184.44,184.44,184.01,184.09,45305.0
2021-02-09 15:50:00,184.19,184.39,183.79,183.84,106284.0,184.19,184.39,183.79,183.84,106284.0
2021-02-10 09:30:00,195.75,199.99,192.7,198.98,117700.0,195.75,199.99,192.7,198.98,117700.0
2021-02-10 09:40:00,198.64,199.21,194.16,196.24,89347.0,198.64,199.21,194.16,196.24,89347.0
2021-02-10 09:50:00,195.78,197.5,194.55,196.11,56580.0,195.78,197.5,194.55,196.11,56580.0
2021-02-10 10:00:00,196.34,197.5,196.21,197.28,39014.0,196.34,197.5,196.21,197.28,39014.0
2021-02-10 10:10:00,196.81,197.3,194.7,195.17,18925.0,196.81,197.3,194.7,195.17,18925.0
2021-02-10 10:20:00,194.98,195.68,194.24,194.55,54659.0,194.98,195.68,194.24,194.55,54659.0
2021-02-10 10:30:00,194.38,195.13,193.81,195.0,87189.0,194.38,195.13,193.81,195.0,87189.0
2021-02-10 10:40:00,195.09,195.1,191.12,192.4,44853.0,195.09,195.1,191.12,192.4,44853.0
2021-02-10 10:50:00,192.19,194.36,192.19,193.86,53853.0,192.19,194.36,192.19,193.86,53853.0
2021-02-10 11:00:00,193.89,194.6,193.43,193.7,29363.0,193.89,194.6,193.43,193.7,29363.0
2021-02-10 11:10:00,193.62,193.62,192.64,193.05,10358.0,193.62,193.62,192.64,193.05,10358.0
2021-02-10 11:20:00,193.09,193.17,191.97,192.47,21385.0,193.09,193.17,191.97,192.47,21385.0
2021-02-10 11:30:00,192.53,193.16,192.18,192.43,13188.0,192.53,193.16,192.18,192.43,13188.0
2021-02-10 11:40:00,192.45,192.61,191.85,192.07,12388.0,192.45,192.61,191.85,192.07,12388.0
2021-02-10 11:50:00,192.0,192.07,190.43,190.63,20773.0,192.0,192.07,190.43,190.63,20773.0
2021-02-10 12:00:00,190.63,190.85,189.77,190.6,18305.0,190.63,190.85,189.77,190.6,18305.0
2021-02-10 12:10:00,190.6,191.24,190.46,191.0,57817.0,190.6,191.24,190.46,191.0,57817.0
2021-02-10 12:20:00,191.0,191.44,190.55,191.34,19218.0,191.0,191.44,190.55,191.34,19218.0
2021-02-10 12:30:00,191.26,191.26,190.76,190.95,8211.0,191.26,191.26,190.76,190.95,8211.0
2021-02-10 12:40:00,190.89,190.92,190.6,190.68,11229.0,190.89,190.92,190.6,190.68,11229.0
2021-02-10 12:50:00,190.7,191.53,190.57,191.21,10831.0,190.7,191.53,190.57,191.21,10831.0
2021-02-10 13:00:00,191.13,191.19,190.84,191.12,8028.0,191.13,191.19,190.84,191.12,8028.0
2021-02-10 13:10:00,191.12,191.54,190.81,191.44,11771.0,191.12,191.54,190.81,191.44,11771.0
2021-02-10 13:20:00,191.44,191.53,191.1,191.33,11998.0,191.44,191.53,191.1,191.33,11998.0
2021-02-10 13:30:00,191.33,191.33,190.75,191.1,11572.0,191.33,191.33,190.75,191.1,11572.0
2021-02-10 13:40:00,190.96,191.12,190.72,190.77,12276.0,190.96,191.12,190.72,190.77,12276.0
2021-02-10 13:50:00,190.66,190.87,190.47,190.87,11026.0,190.66,190.87,190.47,190.87,11026.0
2021-02-10 14:00:00,190.85,191.23,189.88,190.43,70533.0,190.85,191.23,189.88,190.43,70533.0
2021-02-10 14:10:00,190.47,190.47,189.78,189.97,48853.0,190.47,190.47,189.78,189.97,48853.0
2021-02-10 14:20:00,189.95,190.73,189.92,190.55,33593.0,189.95,190.73,189.92,190.55,33593.0
2021-02-10 14:30:00,190.44,190.66,190.02,190.33,15246.0,190.44,190.66,190.02,190.33,15246.0
2021-02-10 14:40:00,190.35,191.18,190.32,190.71,23300.0,190.35,191.18,190.32,190.71,23300.0
2021-02-10 14:50:00,190.66,191.12,190.66,190.96,19885.0,190.66,191.12,190.66,190.96,19885.0
2021-02-10 15:00:00,191.04,191.44,190.97,191.21,29145.0,191.04,191.44,190.97,191.21,29145.0
2021-02-10 15:10:00,191.24,191.65,191.19,191.49,21694.0,191.24,191.65,191.19,191.49,21694.0
2021-02-10 15:20:00,191.47,191.51,190.94,191.29,48043.0,191.47,191.51,190.94,191.29,48043.0
2021-02-10 15:30:00,191.26,191.32,190.29,190.29,69904.0,191.26,191.32,190.29,190.29,69904.0
2021-02-10 15:40:00,190.29,190.45,189.92,190.11,41113.0,190.29,190.45,189.92,190.11,41113.0
2021-02-10 15:50:00,190.12,190.42,189.59,190.05,131355.0,190.12,190.42,189.59,190.05,131355.0
2021-02-11 09:30:00,191.66,195.17,191.31,194.84,85745.0,191.66,195.17,191.31,194.84,85745.0
2021-02-11 09:40:00,194.88,195.92,192.8,193.09,14711.0,194.88,195.92,192.8,193.09,14711.0
2021-02-11 09:50:00,193.09,194.4,192.29,193.12,20705.0,193.09,194.4,192.29,193.12,20705.0
2021-02-11 10:00:00,193.11,195.22,193.11,195.22,86639.0,193.11,195.22,193.11,195.22,86639.0
2021-02-11 10:10:00,195.25,196.57,195.08,195.27,27804.0,195.25,196.57,195.08,195.27,27804.0
2021-02-11 10:20:00,195.77,196.32,195.14,195.62,23507.0,195.77,196.32,195.14,195.62,23507.0
2021-02-11 10:30:00,195.73,196.23,195.54,195.55,15660.0,195.73,196.23,195.54,195.55,15660.0
2021-02-11 10:40:00,195.89,196.46,195.47,195.5,9458.0,195.89,196.46,195.47,195.5,9458.0
2021-02-11 10:50:00,195.55,196.56,195.54,195.94,19087.0,195.55,196.56,195.54,195.94,19087.0
2021-02-11 11:00:00,196.23,196.97,196.08,196.21,37797.0,196.23,196.97,196.08,196.21,37797.0
2021-02-11 11:10:00,196.36,196.6,195.93,196.11,11930.0,196.36,196.6,195.93,196.11,11930.0
2021-02-11 11:20:00,196.1,196.51,196.01,196.31,9926.0,196.1,196.51,196.01,196.31,9926.0
2021-02-11 11:30:00,196.21,196.21,194.57,194.72,4625.0,196.21,196.21,194.57,194.72,4625.0
2021-02-11 11:40:00,194.66,194.82,193.92,194.16,8919.0,194.66,194.82,193.92,194.16,8919.0
2021-02-11 11:50:00,194.15,194.91,194.07,194.91,9519.0,194.15,194.91,194.07,194.91,9519.0
2021-02-11 12:00:00,194.66,194.66,194.26,194.55,6798.0,194.66,194.66,194.26,194.55,6798.0
2021-02-11 12:10:00,194.65,194.65,193.38,193.38,5825.0,194.65,194.65,193.38,193.38,5825.0
2021-02-11 12:20:00,193.36,193.53,192.85,193.38,19042.0,193.36,193.53,192.85,193.38,19042.0
2021-02-11 12:30:00,193.24,193.58,192.86,193.58,13390.0,193.24,193.58,192.86,193.58,13390.0
2021-02-11 12:40:00,193.63,193.63,192.03,192.48,5652.0,193.63,193.63,192.03,192.48,5652.0
2021-02-11 12:50:00,192.64,192.69,192.18,192.52,6536.0,192.64,192.69,192.18,192.52,6536.0
2021-02-11 13:00:00,192.59,192.81,192.2,192.74,6842.0,192.59,192.81,192.2,192.74,6842.0
2021-02-11 13:10:00,192.75,192.87,192.37,192.74,5775.0,192.75,192.87,192.37,192.74,5775.0
2021-02-11 13:20:00,192.67,192.99,192.54,192.81,5781.0,192.67,192.99,192.54,192.81,5781.0
2021-02-11 13:30:00,192.75,192.8,192.32,192.55,6725.0,192.75,192.8,192.32,192.55,6725.0
2021-02-11 13:40:00,192.68,192.81,192.13,192.2,3792.0,192.68,192.81,192.13,192.2,3792.0
2021-02-11 13:50:00,192.16,192.4,192.08,192.14,7027.0,192.16,192.4,192.08,192.14,7027.0
2021-02-11 14:00:00,192.16,192.2,191.75,192.08,5909.0,192.16,192.2,191.75,192.08,5909.0
2021-02-11 14:10:00,192.0,192.36,191.94,192.33,6260.0,192.0,192.36,191.94,192.33,6260.0
2021-02-11 14:20:00,192.33,192.53,192.1,192.35,7580.0,192.33,192.53,192.1,192.35,7580.0
2021-02-11 14:30:00,192.32,192.7,192.13,192.32,11292.0,192.32,192.7,192.13,192.32,11292.0
2021-02-11 14:40:00,192.19,192.38,191.82,192.38,9194.0,192.19,192.38,191.82,192.38,9194.0
2021-02-11 14:50:00,192.48,192.54,192.02,192.46,6302.0,192.48,192.54,192.02,192.46,6302.0
2021-02-11 15:00:00,192.49,192.65,192.28,192.65,7592.0,192.49,192.65,192.28,192.65,7592.0
2021-02-11 15:10:00,192.7,192.73,192.09,192.14,11521.0,192.7,192.73,192.09,192.14,11521.0
2021-02-11 15:20:00,192.09,192.75,191.99,192.31,11748.0,192.09,192.75,191.99,192.31,11748.0
2021-02-11 15:30:00,192.34,192.36,192.12,192.32,13973.0,192.34,192.36,192.12,192.32,13973.0
2021-02-11 15:40:00,192.35,192.91,192.35,192.67,29644.0,192.35,192.91,192.35,192.67,29644.0
2021-02-11 15:50:00,192.65,192.86,192.33,192.75,75649.0,192.65,192.86,192.33,192.75,75649.0
2021-02-12 09:30:00,191.57,192.15,190.89,191.05,31439.0,191.57,192.15,190.89,191.05,31439.0
2021-02-12 09:40:00,190.95,191.71,190.37,190.57,7841.0,190.95,191.71,190.37,190.57,7841.0
2021-02-12 09:50:00,190.58,190.88,189.21,189.22,6779.0,190.58,190.88,189.21,189.22,6779.0
2021-02-12 10:00:00,189.21,190.08,188.9,189.76,13945.0,189.21,190.08,188.9,189.76,13945.0
2021-02-12 10:10:00,189.88,190.23,189.71,189.84,6553.0,189.88,190.23,189.71,189.84,6553.0
2021-02-12 10:20:00,189.97,190.8,189.73,190.65,13063.0,189.97,190.8,189.73,190.65,13063.0
2021-02-12 10:30:00,190.64,191.87,190.49,191.85,33059.0,190.64,191.87,190.49,191.85,33059.0
2021-02-12 10:40:00,191.79,191.79,191.0,191.09,92205.0,191.79,191.79,191.0,191.09,92205.0
2021-02-12 10:50:00,191.15,191.78,190.99,191.67,13098.0,191.15,191.78,190.99,191.67,13098.0
2021-02-12 11:00:00,191.75,192.49,191.74,192.43,6098.0,191.75,192.49,191.74,192.43,6098.0
2021-02-12 11:10:00,192.41,192.83,192.32,192.56,5772.0,192.41,192.83,192.32,192.56,5772.0
2021-02-12 11:20:00,192.63,192.73,192.43,192.73,10033.0,192.63,192.73,192.43,192.73,10033.0
2021-02-12 11:30:00,192.73,192.83,192.57,192.67,9696.0,192.73,192.83,192.57,192.67,9696.0
2021-02-12 11:40:00,192.64,192.87,192.63,192.66,3388.0,192.64,192.87,192.63,192.66,3388.0
2021-02-12 11:50:00,192.53,192.7,192.35,192.68,4738.0,192.53,192.7,192.35,192.68,4738.0
2021-02-12 12:00:00,192.54,192.76,192.54,192.72,2190.0,192.54,192.76,192.54,192.72,2190.0
2021-02-12 12:10:00,192.67,192.67,191.91,192.02,5041.0,192.67,192.67,191.91,192.02,5041.0
2021-02-12 12:20:00,192.06,192.16,191.91,191.97,6366.0,192.06,192.16,191.91,191.97,6366.0
2021-02-12 12:30:00,191.96,192.35,191.77,192.31,3417.0,191.96,192.35,191.77,192.31,3417.0
2021-02-12 12:40:00,192.17,192.52,192.05,192.11,11030.0,192.17,192.52,192.05,192.11,11030.0
2021-02-12 12:50:00,192.12,192.13,191.84,191.84,3854.0,192.12,192.13,191.84,191.84,3854.0
2021-02-12 13:00:00,191.83,191.88,191.43,191.63,4782.0,191.83,191.88,191.43,191.63,4782.0
2021-02-12 13:10:00,191.65,191.72,191.29,191.44,7198.0,191.65,191.72,191.29,191.44,7198.0
2021-02-12 13:20:00,191.42,191.89,191.42,191.81,4763.0,191.42,191.89,191.42,191.81,4763.0
2021-02-12 13:30:00,191.8,192.16,191.73,192.08,5374.0,191.8,192.16,191.73,192.08,5374.0
2021-02-12 13:40:00,192.15,192.25,191.88,192.01,3302.0,192.15,192.25,191.88,192.01,3302.0
2021-02-12 13:50:00,192.01,192.17,191.95,192.15,4321.0,192.01,192.17,191.95,192.15,4321.0
2021-02-12 14:00:00,192.24,192.42,192.03,192.42,7017.0,192.24,192.42,192.03,192.42,7017.0
2021-02-12 14:10:00,192.45,192.77,192.27,192.77,5549.0,192.45,192.77,192.27,192.77,5549.0
2021-02-12 14:20:00,192.75,192.9,192.52,192.78,8432.0,192.75,192.9,192.52,192.78,8432.0
2021-02-12 14:30:00,192.75,192.89,192.56,192.63,4587.0,192.75,192.89,192.56,192.63,4587.0
2021-02-12 14:40:00,192.57,192.9,192.5,192.76,7397.0,192.57,192.9,192.5,192.76,7397.0
2021-02-12 14:50:00,192.86,192.86,192.47,192.62,7514.0,192.86,192.86,192.47,192.62,7514.0
2021-02-12 15:00:00,192.62,192.79,192.5,192.53,6733.0,192.62,192.79,192.5,192.53,6733.0
2021-02-12 15:10:00,192.53,192.8,192.44,192.57,8988.0,192.53,192.8,192.44,192.57,8988.0
2021-02-12 15:20:00,192.55,192.66,192.39,192.52,9086.0,192.55,192.66,192.39,192.52,9086.0
2021-02-12 15:30:00,192.57,193.22,192.57,193.02,16403.0,192.57,193.22,192.57,193.02,16403.0
2021-02-12 15:40:00,193.05,193.17,192.69,192.84,21183.0,193.05,193.17,192.69,192.84,21183.0
2021-02-12 15:50:00,192.81,193.21,192.55,192.78,59206.0,192.81,193.21,192.55,192.78,59206.0
2021-02-16 09:30:00,192.66,193.16,192.33,192.84,29783.0,192.66,193.16,192.33,192.84,29783.0
2021-02-16 09:40:00,192.95,193.11,192.44,192.44,11458.0,192.95,193.11,192.44,192.44,11458.0
2021-02-16 09:50:00,192.37,192.37,191.17,191.17,6721.0,192.37,192.37,191.17,191.17,6721.0
2021-02-16 10:00:00,191.25,191.86,191.2,191.33,3260.0,191.25,191.86,191.2,191.33,3260.0
2021-02-16 10:10:00,191.33,191.48,190.72,190.89,37902.0,191.33,191.48,190.72,190.89,37902.0
2021-02-16 10:20:00,190.84,191.26,190.83,191.26,7003.0,190.84,191.26,190.83,191.26,7003.0
2021-02-16 10:30:00,191.21,191.65,191.04,191.23,7026.0,191.21,191.65,191.04,191.23,7026.0
2021-02-16 10:40:00,191.29,191.74,190.79,190.86,8186.0,191.29,191.74,190.79,190.86,8186.0
2021-02-16 10:50:00,191.04,191.16,190.45,190.84,8037.0,191.04,191.16,190.45,190.84,8037.0
2021-02-16 11:00:00,190.91,190.92,190.17,190.22,6672.0,190.91,190.92,190.17,190.22,6672.0
2021-02-16 11:10:00,190.19,190.77,190.19,190.73,5860.0,190.19,190.77,190.19,190.73,5860.0
2021-02-16 11:20:00,190.86,190.99,190.63,190.67,5699.0,190.86,190.99,190.63,190.67,5699.0
2021-02-16 11:30:00,190.62,191.02,190.43,191.02,3207.0,190.62,191.02,190.43,191.02,3207.0
2021-02-16 11:40:00,191.01,191.01,190.33,190.33,3590.0,191.01,191.01,190.33,190.33,3590.0
2021-02-16 11:50:00,190.28,190.4,190.05,190.3,5922.0,190.28,190.4,190.05,190.3,5922.0
2021-02-16 12:00:00,190.38,190.58,190.2,190.21,6896.0,190.38,190.58,190.2,190.21,6896.0
2021-02-16 12:10:00,190.17,190.62,190.16,190.45,10875.0,190.17,190.62,190.16,190.45,10875.0
2021-02-16 12:20:00,190.4,190.78,190.4,190.75,9068.0,190.4,190.78,190.4,190.75,9068.0
2021-02-16 12:30:00,190.74,190.74,190.51,190.56,5304.0,190.74,190.74,190.51,190.56,5304.0
2021-02-16 12:40:00,190.55,190.62,190.42,190.59,4710.0,190.55,190.62,190.42,190.59,4710.0
2021-02-16 12:50:00,190.54,191.1,190.41,191.1,4367.0,190.54,191.1,190.41,191.1,4367.0
2021-02-16 13:00:00,191.09,191.15,190.93,190.95,4072.0,191.09,191.15,190.93,190.95,4072.0
2021-02-16 13:10:00,190.99,190.99,190.72,190.91,3225.0,190.99,190.99,190.72,190.91,3225.0
2021-02-16 13:20:00,190.88,191.11,190.88,191.03,2759.0,190.88,191.11,190.88,191.03,2759.0
2021-02-16 13:30:00,191.03,191.23,191.01,191.13,9296.0,191.03,191.23,191.01,191.13,9296.0
2021-02-16 13:40:00,191.15,191.15,190.41,190.64,8506.0,191.15,191.15,190.41,190.64,8506.0
2021-02-16 13:50:00,190.58,190.58,190.38,190.44,3640.0,190.58,190.58,190.38,190.44,3640.0
2021-02-16 14:00:00,190.56,190.73,190.37,190.63,6298.0,190.56,190.73,190.37,190.63,6298.0
2021-02-16 14:10:00,190.57,190.62,190.3,190.49,4272.0,190.57,190.62,190.3,190.49,4272.0
2021-02-16 14:20:00,190.51,190.72,190.46,190.6,6302.0,190.51,190.72,190.46,190.6,6302.0
2021-02-16 14:30:00,190.68,190.76,190.4,190.45,3664.0,190.68,190.76,190.4,190.45,3664.0
2021-02-16 14:40:00,190.35,190.51,190.28,190.34,4945.0,190.35,190.51,190.28,190.34,4945.0
2021-02-16 14:50:00,190.34,190.36,190.08,190.3,4506.0,190.34,190.36,190.08,190.3,4506.0
2021-02-16 15:00:00,190.25,190.41,190.13,190.35,5140.0,190.25,190.41,190.13,190.35,5140.0
2021-02-16 15:10:00,190.29,190.45,190.2,190.27,7063.0,190.29,190.45,190.2,190.27,7063.0
2021-02-16 15:20:00,190.29,190.32,190.08,190.12,7052.0,190.29,190.32,190.08,190.12,7052.0
2021-02-16 15:30:00,190.14,190.49,190.02,190.06,9995.0,190.14,190.49,190.02,190.06,9995.0
2021-02-16 15:40:00,190.11,190.3,189.83,189.9,16652.0,190.11,190.3,189.83,189.9,16652.0
2021-02-16 15:50:00,189.83,190.85,189.67,190.55,84191.0,189.83,190.85,189.67,190.55,84191.0
2021-02-17 09:30:00,188.51,189.88,188.22,189.73,34610.0,188.51,189.88,188.22,189.73,34610.0
2021-02-17 09:40:00,189.74,190.0,189.09,190.0,2700.0,189.74,190.0,189.09,190.0,2700.0
2021-02-17 09:50:00,190.09,191.02,190.09,190.79,3562.0,190.09,191.02,190.09,190.79,3562.0
2021-02-17 10:00:00,190.6,191.59,190.25,191.49,8586.0,190.6,191.59,190.25,191.49,8586.0
2021-02-17 10:10:00,191.62,191.67,190.81,191.0,2742.0,191.62,191.67,190.81,191.0,2742.0
2021-02-17 10:20:00,191.0,191.25,190.95,191.01,3042.0,191.0,191.25,190.95,191.01,3042.0
2021-02-17 10:30:00,190.99,191.14,190.61,190.89,3999.0,190.99,191.14,190.61,190.89,3999.0
2021-02-17 10:40:00,190.64,190.91,190.29,190.43,5258.0,190.64,190.91,190.29,190.43,5258.0
2021-02-17 10:50:00,190.53,190.58,190.25,190.45,6303.0,190.53,190.58,190.25,190.45,6303.0
2021-02-17 11:00:00,190.35,190.35,189.97,189.98,3730.0,190.35,190.35,189.97,189.98,3730.0
2021-02-17 11:10:00,190.02,190.04,189.69,189.87,4528.0,190.02,190.04,189.69,189.87,4528.0
2021-02-17 11:20:00,190.07,190.35,189.62,189.64,11938.0,190.07,190.35,189.62,189.64,11938.0
2021-02-17 11:30:00,189.6,189.6,188.89,189.09,6652.0,189.6,189.6,188.89,189.09,6652.0
2021-02-17 11:40:00,189.15,189.51,189.12,189.17,12881.0,189.15,189.51,189.12,189.17,12881.0
2021-02-17 11:50:00,189.17,189.31,188.71,189.02,5400.0,189.17,189.31,188.71,189.02,5400.0
2021-02-17 12:00:00,189.09,189.25,188.64,188.71,6834.0,189.09,189.25,188.64,188.71,6834.0
2021-02-17 12:10:00,188.89,188.93,188.37,188.37,3932.0,188.89,188.93,188.37,188.37,3932.0
2021-02-17 12:20:00,188.44,188.85,188.39,188.85,7033.0,188.44,188.85,188.39,188.85,7033.0
2021-02-17 12:30:00,188.84,188.92,188.66,188.8,4453.0,188.84,188.92,188.66,188.8,4453.0
2021-02-17 12:40:00,188.8,189.1,188.8,188.97,1771.0,188.8,189.1,188.8,188.97,1771.0
2021-02-17 12:50:00,188.95,188.99,188.64,188.64,2867.0,188.95,188.99,188.64,188.64,2867.0
2021-02-17 13:00:00,188.59,188.88,188.53,188.88,3540.0,188.59,188.88,188.53,188.88,3540.0
2021-02-17 13:10:00,188.86,188.96,188.78,188.96,1535.0,188.86,188.96,188.78,188.96,1535.0
2021-02-17 13:20:00,189.12,189.12,188.81,188.85,1252.0,189.12,189.12,188.81,188.85,1252.0
2021-02-17 13:30:00,188.96,188.96,188.78,188.78,1334.0,188.96,188.96,188.78,188.78,1334.0
2021-02-17 13:40:00,188.74,188.81,188.59,188.67,2131.0,188.74,188.81,188.59,188.67,2131.0
2021-02-17 13:50:00,188.67,189.11,188.67,188.98,5331.0,188.67,189.11,188.67,188.98,5331.0
2021-02-17 14:00:00,189.0,189.1,188.91,189.07,2458.0,189.0,189.1,188.91,189.07,2458.0
2021-02-17 14:10:00,189.09,189.21,189.01,189.14,2173.0,189.09,189.21,189.01,189.14,2173.0
2021-02-17 14:20:00,189.09,189.14,188.89,188.89,2002.0,189.09,189.14,188.89,188.89,2002.0
2021-02-17 14:30:00,188.81,188.94,188.67,188.67,3391.0,188.81,188.94,188.67,188.67,3391.0
2021-02-17 14:40:00,188.68,188.88,188.57,188.87,5364.0,188.68,188.88,188.57,188.87,5364.0
2021-02-17 14:50:00,188.87,188.92,188.75,188.9,4159.0,188.87,188.92,188.75,188.9,4159.0
2021-02-17 15:00:00,188.86,189.02,188.86,188.99,4411.0,188.86,189.02,188.86,188.99,4411.0
2021-02-17 15:10:00,189.01,189.01,188.81,188.83,4473.0,189.01,189.01,188.81,188.83,4473.0
2021-02-17 15:20:00,188.86,189.2,188.85,189.13,6183.0,188.86,189.2,188.85,189.13,6183.0
2021-02-17 15:30:00,189.21,189.37,189.09,189.13,8507.0,189.21,189.37,189.09,189.13,8507.0
2021-02-17 15:40:00,189.12,189.26,189.11,189.18,10388.0,189.12,189.26,189.11,189.18,10388.0
2021-02-17 15:50:00,189.18,189.25,188.88,188.93,33931.0,189.18,189.25,188.88,188.93,33931.0
2021-02-18 09:30:00,188.0,188.45,186.3,186.68,32954.0,188.0,188.45,186.3,186.68,32954.0
2021-02-18 09:40:00,186.73,187.57,186.49,187.34,5968.0,186.73,187.57,186.49,187.34,5968.0
2021-02-18 09:50:00,187.31,188.0,187.21,187.77,7200.0,187.31,188.0,187.21,187.77,7200.0
2021-02-18 10:00:00,187.77,187.77,186.17,186.38,3440.0,187.77,187.77,186.17,186.38,3440.0
2021-02-18 10:10:00,186.72,186.75,185.92,185.92,3618.0,186.72,186.75,185.92,185.92,3618.0
2021-02-18 10:20:00,185.94,186.12,185.5,185.73,6343.0,185.94,186.12,185.5,185.73,6343.0
2021-02-18 10:30:00,185.73,185.81,185.38,185.55,3516.0,185.73,185.81,185.38,185.55,3516.0
2021-02-18 10:40:00,185.52,186.22,185.41,186.21,4938.0,185.52,186.22,185.41,186.21,4938.0
2021-02-18 10:50:00,186.16,187.22,186.04,187.02,9128.0,186.16,187.22,186.04,187.02,9128.0
2021-02-18 11:00:00,187.23,188.01,186.95,187.74,17698.0,187.23,188.01,186.95,187.74,17698.0
2021-02-18 11:10:00,187.84,188.18,187.81,188.08,5612.0,187.84,188.18,187.81,188.08,5612.0
2021-02-18 11:20:00,187.97,188.59,187.62,188.32,8876.0,187.97,188.59,187.62,188.32,8876.0
2021-02-18 11:30:00,188.14,188.32,187.63,187.64,7804.0,188.14,188.32,187.63,187.64,7804.0
2021-02-18 11:40:00,187.57,188.01,187.44,187.62,5597.0,187.57,188.01,187.44,187.62,5597.0
2021-02-18 11:50:00,187.47,187.91,187.46,187.64,14509.0,187.47,187.91,187.46,187.64,14509.0
2021-02-18 12:00:00,187.7,188.13,187.54,187.55,10909.0,187.7,188.13,187.54,187.55,10909.0
2021-02-18 12:10:00,187.59,188.04,187.5,188.04,3917.0,187.59,188.04,187.5,188.04,3917.0
2021-02-18 12:20:00,188.0,188.14,187.8,188.01,7688.0,188.0,188.14,187.8,188.01,7688.0
2021-02-18 12:30:00,188.0,188.07,187.63,187.91,7986.0,188.0,188.07,187.63,187.91,7986.0
2021-02-18 12:40:00,187.93,188.04,187.39,187.47,2954.0,187.93,188.04,187.39,187.47,2954.0
2021-02-18 12:50:00,187.24,187.61,187.03,187.15,20485.0,187.24,187.61,187.03,187.15,20485.0
2021-02-18 13:00:00,187.18,187.35,187.04,187.18,14709.0,187.18,187.35,187.04,187.18,14709.0
2021-02-18 13:10:00,187.11,187.33,187.11,187.3,7821.0,187.11,187.33,187.11,187.3,7821.0
2021-02-18 13:20:00,187.53,188.08,187.52,188.05,4078.0,187.53,188.08,187.52,188.05,4078.0
2021-02-18 13:30:00,188.13,188.19,187.7,187.75,4333.0,188.13,188.19,187.7,187.75,4333.0
2021-02-18 13:40:00,187.8,187.86,187.43,187.48,4425.0,187.8,187.86,187.43,187.48,4425.0
2021-02-18 13:50:00,187.54,187.64,187.31,187.52,2948.0,187.54,187.64,187.31,187.52,2948.0
2021-02-18 14:00:00,187.44,188.2,187.44,188.1,4082.0,187.44,188.2,187.44,188.1,4082.0
2021-02-18 14:10:00,188.0,188.23,188.0,188.03,2251.0,188.0,188.23,188.0,188.03,2251.0
2021-02-18 14:20:00,188.11,188.6,188.03,188.37,3420.0,188.11,188.6,188.03,188.37,3420.0
2021-02-18 14:30:00,188.3,188.36,188.04,188.36,4116.0,188.3,188.36,188.04,188.36,4116.0
2021-02-18 14:40:00,188.64,188.64,188.1,188.14,3279.0,188.64,188.64,188.1,188.14,3279.0
2021-02-18 14:50:00,188.27,188.57,188.21,188.48,2734.0,188.27,188.57,188.21,188.48,2734.0
2021-02-18 15:00:00,188.46,189.0,188.45,188.68,7897.0,188.46,189.0,188.45,188.68,7897.0
2021-02-18 15:10:00,188.68,189.02,188.55,188.81,11104.0,188.68,189.02,188.55,188.81,11104.0
2021-02-18 15:20:00,188.83,189.03,188.67,188.94,14198.0,188.83,189.03,188.67,188.94,14198.0
2021-02-18 15:30:00,188.92,189.01,188.62,188.78,8198.0,188.92,189.01,188.62,188.78,8198.0
2021-02-18 15:40:00,188.72,188.76,188.48,188.48,11561.0,188.72,188.76,188.48,188.48,11561.0
2021-02-18 15:50:00,188.55,188.67,187.58,187.87,63563.0,188.55,188.67,187.58,187.87,63563.0
2021-02-19 09:30:00,188.4,188.4,187.0,187.46,54841.0,188.4,188.4,187.0,187.46,54841.0
2021-02-19 09:40:00,187.45,187.62,186.26,186.64,9660.0,187.45,187.62,186.26,186.64,9660.0
2021-02-19 09:50:00,186.97,187.68,186.96,187.63,8861.0,186.97,187.68,186.96,187.63,8861.0
2021-02-19 10:00:00,187.65,187.99,186.78,186.78,8700.0,187.65,187.99,186.78,186.78,8700.0
2021-02-19 10:10:00,186.64,186.9,185.97,186.39,11003.0,186.64,186.9,185.97,186.39,11003.0
2021-02-19 10:20:00,186.44,187.9,186.33,187.65,11076.0,186.44,187.9,186.33,187.65,11076.0
2021-02-19 10:30:00,187.78,188.17,187.42,187.91,11298.0,187.78,188.17,187.42,187.91,11298.0
2021-02-19 10:40:00,187.94,188.04,187.43,187.86,11143.0,187.94,188.04,187.43,187.86,11143.0
2021-02-19 10:50:00,187.92,187.99,187.58,187.63,6862.0,187.92,187.99,187.58,187.63,6862.0
2021-02-19 11:00:00,187.66,188.15,187.66,188.0,8873.0,187.66,188.15,187.66,188.0,8873.0
2021-02-19 11:10:00,187.93,188.19,187.51,187.9,10660.0,187.93,188.19,187.51,187.9,10660.0
2021-02-19 11:20:00,187.94,188.0,187.5,187.64,8500.0,187.94,188.0,187.5,187.64,8500.0
2021-02-19 11:30:00,187.85,188.05,187.61,187.94,21385.0,187.85,188.05,187.61,187.94,21385.0
2021-02-19 11:40:00,187.97,188.12,187.52,187.84,9680.0,187.97,188.12,187.52,187.84,9680.0
2021-02-19 11:50:00,187.78,188.11,187.58,187.9,7746.0,187.78,188.11,187.58,187.9,7746.0
2021-02-19 12:00:00,187.99,188.72,187.74,188.39,12659.0,187.99,188.72,187.74,188.39,12659.0
2021-02-19 12:10:00,188.56,188.77,188.44,188.44,4728.0,188.56,188.77,188.44,188.44,4728.0
2021-02-19 12:20:00,188.44,188.46,188.08,188.39,3342.0,188.44,188.46,188.08,188.39,3342.0
2021-02-19 12:30:00,188.27,188.35,187.88,187.99,3072.0,188.27,188.35,187.88,187.99,3072.0
2021-02-19 12:40:00,188.01,188.41,187.88,188.27,10871.0,188.01,188.41,187.88,188.27,10871.0
2021-02-19 12:50:00,188.33,188.44,188.01,188.44,7238.0,188.33,188.44,188.01,188.44,7238.0
2021-02-19 13:00:00,188.4,188.55,188.18,188.22,18362.0,188.4,188.55,188.18,188.22,18362.0
2021-02-19 13:10:00,188.15,188.43,188.11,188.27,5639.0,188.15,188.43,188.11,188.27,5639.0
2021-02-19 13:20:00,188.15,188.52,188.12,188.31,6375.0,188.15,188.52,188.12,188.31,6375.0
2021-02-19 13:30:00,188.48,188.48,188.06,188.4,7656.0,188.48,188.48,188.06,188.4,7656.0
2021-02-19 13:40:00,188.46,188.81,188.46,188.69,5861.0,188.46,188.81,188.46,188.69,5861.0
2021-02-19 13:50:00,188.61,188.71,188.46,188.66,4934.0,188.61,188.71,188.46,188.66,4934.0
2021-02-19 14:00:00,188.72,188.84,188.62,188.63,6328.0,188.72,188.84,188.62,188.63,6328.0
2021-02-19 14:10:00,188.66,189.04,188.65,189.03,12672.0,188.66,189.04,188.65,189.03,12672.0
2021-02-19 14:20:00,188.97,188.97,188.41,188.62,7610.0,188.97,188.97,188.41,188.62,7610.0
2021-02-19 14:30:00,188.73,188.84,188.69,188.77,5545.0,188.73,188.84,188.69,188.77,5545.0
2021-02-19 14:40:00,188.82,189.03,188.68,188.94,5832.0,188.82,189.03,188.68,188.94,5832.0
2021-02-19 14:50:00,188.94,188.94,188.63,188.94,7513.0,188.94,188.94,188.63,188.94,7513.0
2021-02-19 15:00:00,188.99,189.05,188.77,188.78,7747.0,188.99,189.05,188.77,188.78,7747.0
2021-02-19 15:10:00,188.78,189.34,188.77,189.34,9107.0,188.78,189.34,188.77,189.34,9107.0
2021-02-19 15:20:00,189.28,189.34,188.97,189.11,7184.0,189.28,189.34,188.97,189.11,7184.0
2021-02-19 15:30:00,189.17,189.41,189.13,189.41,16838.0,189.17,189.41,189.13,189.41,16838.0
2021-02-19 15:40:00,189.37,189.45,188.94,189.0,20909.0,189.37,189.45,188.94,189.0,20909.0
2021-02-19 15:50:00,188.99,189.01,188.5,188.66,77807.0,188.99,189.01,188.5,188.66,77807.0
2021-02-22 09:30:00,187.45,188.0,186.38,187.31,42616.0,187.45,188.0,186.38,187.31,42616.0
2021-02-22 09:40:00,187.2,187.43,186.7,186.87,14703.0,187.2,187.43,186.7,186.87,14703.0
2021-02-22 09:50:00,186.87,188.11,186.76,188.11,19707.0,186.87,188.11,186.76,188.11,19707.0
2021-02-22 10:00:00,188.01,188.56,187.88,188.37,28531.0,188.01,188.56,187.88,188.37,28531.0
2021-02-22 10:10:00,188.39,189.25,187.65,187.65,17245.0,188.39,189.25,187.65,187.65,17245.0
2021-02-22 10:20:00,187.65,188.28,187.48,188.04,8229.0,187.65,188.28,187.48,188.04,8229.0
2021-02-22 10:30:00,188.04,188.9,188.03,188.84,7033.0,188.04,188.9,188.03,188.84,7033.0
2021-02-22 10:40:00,188.67,189.03,188.56,188.88,8967.0,188.67,189.03,188.56,188.88,8967.0
2021-02-22 10:50:00,188.98,189.12,188.54,188.89,5260.0,188.98,189.12,188.54,188.89,5260.0
2021-02-22 11:00:00,189.07,189.31,188.19,188.2,6878.0,189.07,189.31,188.19,188.2,6878.0
2021-02-22 11:10:00,188.42,188.42,187.83,188.13,5594.0,188.42,188.42,187.83,188.13,5594.0
2021-02-22 11:20:00,188.02,188.22,187.68,187.72,3789.0,188.02,188.22,187.68,187.72,3789.0
2021-02-22 11:30:00,187.57,188.37,187.52,188.36,6308.0,187.57,188.37,187.52,188.36,6308.0
2021-02-22 11:40:00,188.28,188.46,188.25,188.3,8681.0,188.28,188.46,188.25,188.3,8681.0
2021-02-22 11:50:00,188.41,188.89,188.41,188.89,4635.0,188.41,188.89,188.41,188.89,4635.0
2021-02-22 12:00:00,188.88,188.94,188.64,188.88,6819.0,188.88,188.94,188.64,188.88,6819.0
2021-02-22 12:10:00,188.89,189.42,188.88,189.14,4238.0,188.89,189.42,188.88,189.14,4238.0
2021-02-22 12:20:00,189.15,189.42,189.0,189.25,6180.0,189.15,189.42,189.0,189.25,6180.0
2021-02-22 12:30:00,189.15,189.29,188.96,189.21,1701.0,189.15,189.29,188.96,189.21,1701.0
2021-02-22 12:40:00,189.34,189.51,189.23,189.51,3782.0,189.34,189.51,189.23,189.51,3782.0
2021-02-22 12:50:00,189.52,190.03,189.52,189.79,8161.0,189.52,190.03,189.52,189.79,8161.0
2021-02-22 13:00:00,189.76,189.82,189.57,189.82,3452.0,189.76,189.82,189.57,189.82,3452.0
2021-02-22 13:10:00,189.85,190.02,189.64,189.64,6759.0,189.85,190.02,189.64,189.64,6759.0
2021-02-22 13:20:00,189.5,189.97,189.3,189.97,6174.0,189.5,189.97,189.3,189.97,6174.0
2021-02-22 13:30:00,189.95,190.1,189.85,189.97,4584.0,189.95,190.1,189.85,189.97,4584.0
2021-02-22 13:40:00,189.98,190.09,189.77,189.83,5384.0,189.98,190.09,189.77,189.83,5384.0
2021-02-22 13:50:00,189.78,189.99,189.72,189.86,3327.0,189.78,189.99,189.72,189.86,3327.0
2021-02-22 14:00:00,189.96,190.1,189.87,189.95,8573.0,189.96,190.1,189.87,189.95,8573.0
2021-02-22 14:10:00,189.95,190.0,189.8,189.88,7349.0,189.95,190.0,189.8,189.88,7349.0
2021-02-22 14:20:00,189.97,190.16,189.69,190.0,4520.0,189.97,190.16,189.69,190.0,4520.0
2021-02-22 14:30:00,190.0,190.32,189.83,190.15,4622.0,190.0,190.32,189.83,190.15,4622.0
2021-02-22 14:40:00,190.13,190.41,190.12,190.31,5956.0,190.13,190.41,190.12,190.31,5956.0
2021-02-22 14:50:00,190.27,190.46,190.15,190.42,6646.0,190.27,190.46,190.15,190.42,6646.0
2021-02-22 15:00:00,190.42,190.46,190.17,190.38,12567.0,190.42,190.46,190.17,190.38,12567.0
2021-02-22 15:10:00,190.38,190.64,190.29,190.63,15469.0,190.38,190.64,190.29,190.63,15469.0
2021-02-22 15:20:00,190.61,190.73,190.04,190.05,15222.0,190.61,190.73,190.04,190.05,15222.0
2021-02-22 15:30:00,190.03,190.55,190.03,190.47,22053.0,190.03,190.55,190.03,190.47,22053.0
2021-02-22 15:40:00,190.45,190.79,189.84,189.84,22215.0,190.45,190.79,189.84,189.84,22215.0
2021-02-22 15:50:00,189.92,190.32,189.67,190.14,82123.0,189.92,190.32,189.67,190.14,82123.0
2021-02-23 09:30:00,190.67,191.6,190.16,191.6,78373.0,190.67,191.6,190.16,191.6,78373.0
2021-02-23 09:40:00,191.52,192.72,190.98,191.93,39231.0,191.52,192.72,190.98,191.93,39231.0
2021-02-23 09:50:00,191.77,192.5,191.2,191.24,43518.0,191.77,192.5,191.2,191.24,43518.0
2021-02-23 10:00:00,191.17,191.75,190.24,191.73,29458.0,191.17,191.75,190.24,191.73,29458.0
2021-02-23 10:10:00,191.71,192.14,191.36,191.42,27290.0,191.71,192.14,191.36,191.42,27290.0
2021-02-23 10:20:00,191.48,191.99,191.41,191.91,15224.0,191.48,191.99,191.41,191.91,15224.0
2021-02-23 10:30:00,191.87,192.12,191.26,191.57,21800.0,191.87,192.12,191.26,191.57,21800.0
2021-02-23 10:40:00,191.6,192.1,191.31,192.1,8401.0,191.6,192.1,191.31,192.1,8401.0
2021-02-23 10:50:00,192.15,192.81,192.08,192.67,21273.0,192.15,192.81,192.08,192.67,21273.0
2021-02-23 11:00:00,192.67,192.67,192.29,192.37,12007.0,192.67,192.67,192.29,192.37,12007.0
2021-02-23 11:10:00,192.36,192.55,192.08,192.24,11849.0,192.36,192.55,192.08,192.24,11849.0
2021-02-23 11:20:00,192.24,192.3,191.49,191.52,11588.0,192.24,192.3,191.49,191.52,11588.0
2021-02-23 11:30:00,191.6,191.92,191.52,191.69,18579.0,191.6,191.92,191.52,191.69,18579.0
2021-02-23 11:40:00,191.71,191.71,191.31,191.32,13813.0,191.71,191.71,191.31,191.32,13813.0
2021-02-23 11:50:00,191.15,191.5,190.66,191.08,11056.0,191.15,191.5,190.66,191.08,11056.0
2021-02-23 12:00:00,191.05,191.35,190.56,191.24,18594.0,191.05,191.35,190.56,191.24,18594.0
2021-02-23 12:10:00,191.22,191.37,190.95,191.0,13000.0,191.22,191.37,190.95,191.0,13000.0
2021-02-23 12:20:00,191.04,191.04,190.26,190.73,15121.0,191.04,191.04,190.26,190.73,15121.0
2021-02-23 12:30:00,190.73,190.73,189.93,190.26,11922.0,190.73,190.73,189.93,190.26,11922.0
2021-02-23 12:40:00,190.26,190.61,190.09,190.38,9985.0,190.26,190.61,190.09,190.38,9985.0
2021-02-23 12:50:00,190.32,190.85,190.1,190.11,11314.0,190.32,190.85,190.1,190.11,11314.0
2021-02-23 13:00:00,190.09,190.43,189.89,190.16,7593.0,190.09,190.43,189.89,190.16,7593.0
2021-02-23 13:10:00,190.19,190.82,190.11,190.61,11970.0,190.19,190.82,190.11,190.61,11970.0
2021-02-23 13:20:00,190.63,191.09,190.63,190.97,7508.0,190.63,191.09,190.63,190.97,7508.0
2021-02-23 13:30:00,190.91,191.11,190.56,190.68,13528.0,190.91,191.11,190.56,190.68,13528.0
2021-02-23 13:40:00,190.54,190.62,190.27,190.3,9974.0,190.54,190.62,190.27,190.3,9974.0
2021-02-23 13:50:00,190.31,190.94,190.31,190.78,9875.0,190.31,190.94,190.31,190.78,9875.0
2021-02-23 14:00:00,190.72,191.03,190.63,190.67,10730.0,190.72,191.03,190.63,190.67,10730.0
2021-02-23 14:10:00,190.64,190.71,190.36,190.51,5772.0,190.64,190.71,190.36,190.51,5772.0
2021-02-23 14:20:00,190.39,190.4,190.05,190.3,11790.0,190.39,190.4,190.05,190.3,11790.0
2021-02-23 14:30:00,190.33,190.48,190.17,190.35,11826.0,190.33,190.48,190.17,190.35,11826.0
2021-02-23 14:40:00,190.36,190.64,190.29,190.64,8834.0,190.36,190.64,190.29,190.64,8834.0
2021-02-23 14:50:00,190.57,190.8,190.4,190.7,13046.0,190.57,190.8,190.4,190.7,13046.0
2021-02-23 15:00:00,190.77,190.9,190.28,190.58,39777.0,190.77,190.9,190.28,190.58,39777.0
2021-02-23 15:10:00,190.63,190.91,190.35,190.81,21853.0,190.63,190.91,190.35,190.81,21853.0
2021-02-23 15:20:00,190.88,191.45,190.82,191.36,18214.0,190.88,191.45,190.82,191.36,18214.0
2021-02-23 15:30:00,191.4,191.81,191.22,191.57,21750.0,191.4,191.81,191.22,191.57,21750.0
2021-02-23 15:40:00,191.56,192.05,191.04,191.36,33106.0,191.56,192.05,191.04,191.36,33106.0
2021-02-23 15:50:00,191.27,191.36,190.55,191.05,129973.0,191.27,191.36,190.55,191.05,129973.0
2021-02-24 09:30:00,191.18,193.78,191.18,193.43,52132.0,191.18,193.78,191.18,193.43,52132.0
2021-02-24 09:40:00,193.33,193.36,191.59,192.34,25674.0,193.33,193.36,191.59,192.34,25674.0
2021-02-24 09:50:00,192.21,193.55,191.84,193.55,25456.0,192.21,193.55,191.84,193.55,25456.0
2021-02-24 10:00:00,193.14,193.29,192.05,192.48,32436.0,193.14,193.29,192.05,192.48,32436.0
2021-02-24 10:10:00,192.47,193.18,192.31,192.88,9403.0,192.47,193.18,192.31,192.88,9403.0
2021-02-24 10:20:00,192.87,193.06,192.4,193.05,17129.0,192.87,193.06,192.4,193.05,17129.0
2021-02-24 10:30:00,192.84,193.81,192.64,193.8,17884.0,192.84,193.81,192.64,193.8,17884.0
2021-02-24 10:40:00,193.67,194.23,193.46,193.97,21344.0,193.67,194.23,193.46,193.97,21344.0
2021-02-24 10:50:00,193.96,194.64,193.69,194.6,19339.0,193.96,194.64,193.69,194.6,19339.0
2021-02-24 11:00:00,194.47,194.59,194.05,194.24,11327.0,194.47,194.59,194.05,194.24,11327.0
2021-02-24 11:10:00,194.26,194.86,194.24,194.79,16370.0,194.26,194.86,194.24,194.79,16370.0
2021-02-24 11:20:00,194.78,195.57,194.66,195.57,24919.0,194.78,195.57,194.66,195.57,24919.0
2021-02-24 11:30:00,195.41,196.44,195.34,196.28,17914.0,195.41,196.44,195.34,196.28,17914.0
2021-02-24 11:40:00,196.28,196.79,196.28,196.59,33192.0,196.28,196.79,196.28,196.59,33192.0
2021-02-24 11:50:00,196.59,196.9,196.4,196.44,17649.0,196.59,196.9,196.4,196.44,17649.0
2021-02-24 12:00:00,196.38,196.4,195.75,196.28,12172.0,196.38,196.4,195.75,196.28,12172.0
2021-02-24 12:10:00,196.01,196.54,196.01,196.46,13162.0,196.01,196.54,196.01,196.46,13162.0
2021-02-24 12:20:00,196.46,196.66,196.35,196.37,16826.0,196.46,196.66,196.35,196.37,16826.0
2021-02-24 12:30:00,196.39,197.35,196.38,196.72,20133.0,196.39,197.35,196.38,196.72,20133.0
2021-02-24 12:40:00,196.69,197.05,196.55,196.95,42755.0,196.69,197.05,196.55,196.95,42755.0
2021-02-24 12:50:00,196.91,197.1,196.63,197.0,30904.0,196.91,197.1,196.63,197.0,30904.0
2021-02-24 13:00:00,197.0,197.05,196.55,197.01,16881.0,197.0,197.05,196.55,197.01,16881.0
2021-02-24 13:10:00,196.96,197.07,196.11,196.11,10775.0,196.96,197.07,196.11,196.11,10775.0
2021-02-24 13:20:00,196.08,196.29,195.58,196.12,13006.0,196.08,196.29,195.58,196.12,13006.0
2021-02-24 13:30:00,196.15,197.09,196.14,196.6,22882.0,196.15,197.09,196.14,196.6,22882.0
2021-02-24 13:40:00,196.64,196.73,195.87,196.63,21555.0,196.64,196.73,195.87,196.63,21555.0
2021-02-24 13:50:00,196.68,196.92,196.65,196.71,15686.0,196.68,196.92,196.65,196.71,15686.0
2021-02-24 14:00:00,196.75,197.08,196.69,196.95,27515.0,196.75,197.08,196.69,196.95,27515.0
2021-02-24 14:10:00,196.95,197.08,196.2,196.24,21194.0,196.95,197.08,196.2,196.24,21194.0
2021-02-24 14:20:00,196.2,196.2,195.43,196.02,9674.0,196.2,196.2,195.43,196.02,9674.0
2021-02-24 14:30:00,196.0,196.08,195.51,195.52,17013.0,196.0,196.08,195.51,195.52,17013.0
2021-02-24 14:40:00,195.52,195.53,194.77,195.01,6232.0,195.52,195.53,194.77,195.01,6232.0
2021-02-24 14:50:00,194.9,195.24,194.6,194.76,6511.0,194.9,195.24,194.6,194.76,6511.0
2021-02-24 15:00:00,194.61,194.86,194.31,194.47,8537.0,194.61,194.86,194.31,194.47,8537.0
2021-02-24 15:10:00,194.45,195.28,194.39,195.23,19423.0,194.45,195.28,194.39,195.23,19423.0
2021-02-24 15:20:00,195.22,195.91,195.16,195.34,55761.0,195.22,195.91,195.16,195.34,55761.0
2021-02-24 15:30:00,195.25,195.64,195.13,195.5,26986.0,195.25,195.64,195.13,195.5,26986.0
2021-02-24 15:40:00,195.56,195.82,195.14,195.19,45877.0,195.56,195.82,195.14,195.19,45877.0
2021-02-24 15:50:00,194.95,195.24,194.47,194.57,89852.0,194.95,195.24,194.47,194.57,89852.0
2021-02-25 09:30:00,194.05,194.86,193.12,193.97,32513.0,194.05,194.86,193.12,193.97,32513.0
2021-02-25 09:40:00,193.73,193.99,193.0,193.02,6327.0,193.73,193.99,193.0,193.02,6327.0
2021-02-25 09:50:00,192.75,194.27,192.66,193.86,61129.0,192.75,194.27,192.66,193.86,61129.0
2021-02-25 10:00:00,193.64,194.14,193.32,193.64,15493.0,193.64,194.14,193.32,193.64,15493.0
2021-02-25 10:10:00,193.65,193.7,192.8,193.69,15280.0,193.65,193.7,192.8,193.69,15280.0
2021-02-25 10:20:00,193.77,194.31,193.41,193.42,24564.0,193.77,194.31,193.41,193.42,24564.0
2021-02-25 10:30:00,193.34,193.93,193.03,193.64,19150.0,193.34,193.93,193.03,193.64,19150.0
2021-02-25 10:40:00,193.6,194.45,193.58,194.28,17965.0,193.6,194.45,193.58,194.28,17965.0
2021-02-25 10:50:00,194.28,194.86,193.89,194.86,10667.0,194.28,194.86,193.89,194.86,10667.0
2021-02-25 11:00:00,194.81,195.0,194.33,194.49,17820.0,194.81,195.0,194.33,194.49,17820.0
2021-02-25 11:10:00,194.36,194.58,194.06,194.55,2623.0,194.36,194.58,194.06,194.55,2623.0
2021-02-25 11:20:00,194.59,194.69,193.94,194.26,6922.0,194.59,194.69,193.94,194.26,6922.0
2021-02-25 11:30:00,194.2,194.25,193.58,193.96,7387.0,194.2,194.25,193.58,193.96,7387.0
2021-02-25 11:40:00,194.02,194.02,193.13,193.38,10175.0,194.02,194.02,193.13,193.38,10175.0
2021-02-25 11:50:00,193.51,193.6,193.08,193.29,23652.0,193.51,193.6,193.08,193.29,23652.0
2021-02-25 12:00:00,193.25,193.35,192.66,193.09,33062.0,193.25,193.35,192.66,193.09,33062.0
2021-02-25 12:10:00,193.03,193.36,192.87,193.23,14102.0,193.03,193.36,192.87,193.23,14102.0
2021-02-25 12:20:00,193.18,193.36,192.89,193.21,20859.0,193.18,193.36,192.89,193.21,20859.0
2021-02-25 12:30:00,193.11,193.28,192.71,193.15,24184.0,193.11,193.28,192.71,193.15,24184.0
2021-02-25 12:40:00,193.15,193.35,192.99,193.28,14207.0,193.15,193.35,192.99,193.28,14207.0
2021-02-25 12:50:00,193.14,193.26,190.67,191.19,14624.0,193.14,193.26,190.67,191.19,14624.0
2021-02-25 13:00:00,191.16,191.25,190.67,191.1,26853.0,191.16,191.25,190.67,191.1,26853.0
2021-02-25 13:10:00,191.24,191.66,191.05,191.61,8292.0,191.24,191.66,191.05,191.61,8292.0
2021-02-25 13:20:00,191.73,192.1,191.71,192.01,18907.0,191.73,192.1,191.71,192.01,18907.0
2021-02-25 13:30:00,191.96,191.97,191.43,191.83,8738.0,191.96,191.97,191.43,191.83,8738.0
2021-02-25 13:40:00,191.81,191.85,191.41,191.75,11562.0,191.81,191.85,191.41,191.75,11562.0
2021-02-25 13:50:00,191.64,191.64,191.02,191.43,8959.0,191.64,191.64,191.02,191.43,8959.0
2021-02-25 14:00:00,191.41,192.01,191.32,191.93,7220.0,191.41,192.01,191.32,191.93,7220.0
2021-02-25 14:10:00,191.99,192.47,191.99,192.47,7269.0,191.99,192.47,191.99,192.47,7269.0
2021-02-25 14:20:00,192.52,193.07,192.51,193.07,10088.0,192.52,193.07,192.51,193.07,10088.0
2021-02-25 14:30:00,192.99,192.99,192.31,192.37,7560.0,192.99,192.99,192.31,192.37,7560.0
2021-02-25 14:40:00,192.46,192.52,192.25,192.34,9331.0,192.46,192.52,192.25,192.34,9331.0
2021-02-25 14:50:00,192.38,192.59,191.97,192.05,11530.0,192.38,192.59,191.97,192.05,11530.0
2021-02-25 15:00:00,192.02,192.12,191.31,191.34,11579.0,192.02,192.12,191.31,191.34,11579.0
2021-02-25 15:10:00,191.26,191.83,191.26,191.78,19591.0,191.26,191.83,191.26,191.78,19591.0
2021-02-25 15:20:00,191.81,191.99,191.29,191.29,16294.0,191.81,191.99,191.29,191.29,16294.0
2021-02-25 15:30:00,191.38,191.74,191.35,191.74,34577.0,191.38,191.74,191.35,191.74,34577.0
2021-02-25 15:40:00,191.79,192.47,191.36,192.31,14800.0,191.79,192.47,191.36,192.31,14800.0
2021-02-25 15:50:00,192.36,192.78,192.28,192.55,113719.0,192.36,192.78,192.28,192.55,113719.0
2021-02-26 09:30:00,193.82,194.74,193.42,193.63,24085.0,193.82,194.74,193.42,193.63,24085.0
2021-02-26 09:40:00,193.75,195.21,193.37,194.34,22680.0,193.75,195.21,193.37,194.34,22680.0
2021-02-26 09:50:00,194.25,194.25,193.46,193.48,16561.0,194.25,194.25,193.46,193.48,16561.0
2021-02-26 10:00:00,193.6,193.69,191.95,191.99,14558.0,193.6,193.69,191.95,191.99,14558.0
2021-02-26 10:10:00,192.21,192.22,191.13,191.13,8406.0,192.21,192.22,191.13,191.13,8406.0
2021-02-26 10:20:00,191.15,191.17,189.91,190.0,14281.0,191.15,191.17,189.91,190.0,14281.0
2021-02-26 10:30:00,189.69,190.95,189.39,190.95,40358.0,189.69,190.95,189.39,190.95,40358.0
2021-02-26 10:40:00,190.69,191.36,190.38,191.11,6304.0,190.69,191.36,190.38,191.11,6304.0
2021-02-26 10:50:00,190.97,191.43,190.69,191.35,9441.0,190.97,191.43,190.69,191.35,9441.0
2021-02-26 11:00:00,191.35,192.59,191.21,192.07,8295.0,191.35,192.59,191.21,192.07,8295.0
2021-02-26 11:10:00,192.15,192.54,191.99,192.53,18654.0,192.15,192.54,191.99,192.53,18654.0
2021-02-26 11:20:00,192.48,192.7,192.1,192.57,17264.0,192.48,192.7,192.1,192.57,17264.0
2021-02-26 11:30:00,192.68,194.36,192.68,194.36,16957.0,192.68,194.36,192.68,194.36,16957.0
2021-02-26 11:40:00,194.45,195.03,193.67,194.19,33387.0,194.45,195.03,193.67,194.19,33387.0
2021-02-26 11:50:00,194.11,194.55,193.95,194.54,16666.0,194.11,194.55,193.95,194.54,16666.0
2021-02-26 12:00:00,194.55,194.56,193.79,194.17,9497.0,194.55,194.56,193.79,194.17,9497.0
2021-02-26 12:10:00,194.28,195.17,194.14,195.0,20241.0,194.28,195.17,194.14,195.0,20241.0
2021-02-26 12:20:00,195.09,195.27,194.79,194.91,12597.0,195.09,195.27,194.79,194.91,12597.0
2021-02-26 12:30:00,194.98,195.2,194.89,195.01,10611.0,194.98,195.2,194.89,195.01,10611.0
2021-02-26 12:40:00,194.94,195.18,194.62,194.83,8331.0,194.94,195.18,194.62,194.83,8331.0
2021-02-26 12:50:00,194.76,194.84,194.0,194.0,9643.0,194.76,194.84,194.0,194.0,9643.0
2021-02-26 13:00:00,194.1,194.15,193.63,194.15,12706.0,194.1,194.15,193.63,194.15,12706.0
2021-02-26 13:10:00,194.16,194.58,193.96,194.47,10044.0,194.16,194.58,193.96,194.47,10044.0
2021-02-26 13:20:00,194.5,195.0,194.47,195.0,9565.0,194.5,195.0,194.47,195.0,9565.0
2021-02-26 13:30:00,195.0,195.0,194.54,194.68,16739.0,195.0,195.0,194.54,194.68,16739.0
2021-02-26 13:40:00,194.63,194.96,194.11,194.26,19041.0,194.63,194.96,194.11,194.26,19041.0
2021-02-26 13:50:00,194.27,194.63,194.13,194.53,11467.0,194.27,194.63,194.13,194.53,11467.0
2021-02-26 14:00:00,194.58,194.83,193.99,194.04,12197.0,194.58,194.83,193.99,194.04,12197.0
2021-02-26 14:10:00,193.91,193.91,192.96,192.96,13498.0,193.91,193.91,192.96,192.96,13498.0
2021-02-26 14:20:00,193.01,193.3,192.94,193.27,11148.0,193.01,193.3,192.94,193.27,11148.0
2021-02-26 14:30:00,193.17,193.73,193.12,193.44,7929.0,193.17,193.73,193.12,193.44,7929.0
2021-02-26 14:40:00,193.34,194.2,193.27,194.11,11915.0,193.34,194.2,193.27,194.11,11915.0
2021-02-26 14:50:00,194.06,194.26,193.9,194.16,12588.0,194.06,194.26,193.9,194.16,12588.0
2021-02-26 15:00:00,194.15,194.89,194.15,194.81,17248.0,194.15,194.89,194.15,194.81,17248.0
2021-02-26 15:10:00,194.78,194.88,194.31,194.36,13221.0,194.78,194.88,194.31,194.36,13221.0
2021-02-26 15:20:00,194.33,194.48,193.27,193.42,17830.0,194.33,194.48,193.27,193.42,17830.0
2021-02-26 15:30:00,193.45,194.03,193.36,193.69,26136.0,193.45,194.03,193.36,193.69,26136.0
2021-02-26 15:40:00,193.67,194.73,193.63,194.72,51454.0,193.67,194.73,193.63,194.72,51454.0
2021-02-26 15:50:00,194.62,194.69,192.74,192.74,140135.0,194.62,194.69,192.74,192.74,140135.0
2021-03-01 09:30:00,194.98,196.72,194.3,194.95,35023.0,194.98,196.72,194.3,194.95,35023.0
2021-03-01 09:40:00,194.98,195.41,194.23,195.04,17156.0,194.98,195.41,194.23,195.04,17156.0
2021-03-01 09:50:00,195.08,195.65,194.52,195.65,16380.0,195.08,195.65,194.52,195.65,16380.0
2021-03-01 10:00:00,195.5,195.5,194.0,194.24,9540.0,195.5,195.5,194.0,194.24,9540.0
2021-03-01 10:10:00,194.22,194.85,193.87,194.62,5633.0,194.22,194.85,193.87,194.62,5633.0
2021-03-01 10:20:00,194.7,194.75,193.7,193.7,9176.0,194.7,194.75,193.7,193.7,9176.0
2021-03-01 10:30:00,193.73,194.32,193.54,194.32,9079.0,193.73,194.32,193.54,194.32,9079.0
2021-03-01 10:40:00,194.39,194.45,193.96,194.09,5920.0,194.39,194.45,193.96,194.09,5920.0
2021-03-01 10:50:00,194.04,194.07,193.19,193.19,6764.0,194.04,194.07,193.19,193.19,6764.0
2021-03-01 11:00:00,193.11,193.2,192.55,193.16,7982.0,193.11,193.2,192.55,193.16,7982.0
2021-03-01 11:10:00,193.16,193.66,193.11,193.26,7271.0,193.16,193.66,193.11,193.26,7271.0
2021-03-01 11:20:00,193.15,193.65,193.15,193.3,5855.0,193.15,193.65,193.15,193.3,5855.0
2021-03-01 11:30:00,193.4,193.69,193.15,193.49,16577.0,193.4,193.69,193.15,193.49,16577.0
2021-03-01 11:40:00,193.53,193.78,193.51,193.77,2938.0,193.53,193.78,193.51,193.77,2938.0
2021-03-01 11:50:00,194.05,194.17,193.85,193.85,4236.0,194.05,194.17,193.85,193.85,4236.0
2021-03-01 12:00:00,193.69,194.26,193.51,194.19,8483.0,193.69,194.26,193.51,194.19,8483.0
2021-03-01 12:10:00,194.23,194.45,194.23,194.28,4234.0,194.23,194.45,194.23,194.28,4234.0
2021-03-01 12:20:00,194.32,194.61,194.24,194.56,11376.0,194.32,194.61,194.24,194.56,11376.0
2021-03-01 12:30:00,194.55,194.84,194.12,194.12,14595.0,194.55,194.84,194.12,194.12,14595.0
2021-03-01 12:40:00,193.95,194.14,193.8,194.13,9062.0,193.95,194.14,193.8,194.13,9062.0
2021-03-01 12:50:00,194.13,194.58,194.1,194.28,4959.0,194.13,194.58,194.1,194.28,4959.0
2021-03-01 13:00:00,194.28,194.3,194.14,194.19,7413.0,194.28,194.3,194.14,194.19,7413.0
2021-03-01 13:10:00,194.26,194.26,193.83,193.96,5300.0,194.26,194.26,193.83,193.96,5300.0
2021-03-01 13:20:00,193.88,194.04,193.39,193.44,4928.0,193.88,194.04,193.39,193.44,4928.0
2021-03-01 13:30:00,193.52,193.72,193.52,193.62,2531.0,193.52,193.72,193.52,193.62,2531.0
2021-03-01 13:40:00,193.7,193.85,193.62,193.68,2719.0,193.7,193.85,193.62,193.68,2719.0
2021-03-01 13:50:00,193.65,193.77,193.36,193.36,7394.0,193.65,193.77,193.36,193.36,7394.0
2021-03-01 14:00:00,193.35,194.02,193.31,193.89,17258.0,193.35,194.02,193.31,193.89,17258.0
2021-03-01 14:10:00,193.7,193.9,193.5,193.5,5204.0,193.7,193.9,193.5,193.5,5204.0
2021-03-01 14:20:00,193.56,193.76,193.34,193.67,5724.0,193.56,193.76,193.34,193.67,5724.0
2021-03-01 14:30:00,193.67,194.1,193.67,194.01,6145.0,193.67,194.1,193.67,194.01,6145.0
2021-03-01 14:40:00,194.08,194.19,193.87,194.16,4935.0,194.08,194.19,193.87,194.16,4935.0
2021-03-01 14:50:00,194.16,194.38,193.99,193.99,6511.0,194.16,194.38,193.99,193.99,6511.0
2021-03-01 15:00:00,194.05,194.52,194.02,194.2,6751.0,194.05,194.52,194.02,194.2,6751.0
2021-03-01 15:10:00,194.2,194.51,194.2,194.5,16712.0,194.2,194.51,194.2,194.5,16712.0
2021-03-01 15:20:00,194.5,194.95,194.5,194.95,9676.0,194.5,194.95,194.5,194.95,9676.0
2021-03-01 15:30:00,194.91,194.94,194.24,194.31,19286.0,194.91,194.94,194.24,194.31,19286.0
2021-03-01 15:40:00,194.31,194.64,194.23,194.25,20847.0,194.31,194.64,194.23,194.25,20847.0
2021-03-01 15:50:00,194.25,194.67,194.09,194.49,94044.0,194.25,194.67,194.09,194.49,94044.0
2021-03-02 09:30:00,194.33,194.79,194.07,194.39,16520.0,194.33,194.79,194.07,194.39,16520.0
2021-03-02 09:40:00,194.55,194.55,193.01,193.01,4228.0,194.55,194.55,193.01,193.01,4228.0
2021-03-02 09:50:00,193.03,193.97,192.85,193.35,24399.0,193.03,193.97,192.85,193.35,24399.0
2021-03-02 10:00:00,192.81,193.3,192.3,193.3,7747.0,192.81,193.3,192.3,193.3,7747.0
2021-03-02 10:10:00,193.14,193.29,191.41,191.68,16299.0,193.14,193.29,191.41,191.68,16299.0
2021-03-02 10:20:00,191.75,191.92,190.12,190.12,23775.0,191.75,191.92,190.12,190.12,23775.0
2021-03-02 10:30:00,190.45,190.71,190.28,190.38,2104.0,190.45,190.71,190.28,190.38,2104.0
2021-03-02 10:40:00,190.33,191.76,190.24,191.76,13987.0,190.33,191.76,190.24,191.76,13987.0
2021-03-02 10:50:00,191.66,192.19,191.48,191.48,3219.0,191.66,192.19,191.48,191.48,3219.0
2021-03-02 11:00:00,191.36,192.0,191.07,191.99,5492.0,191.36,192.0,191.07,191.99,5492.0
2021-03-02 11:10:00,191.94,192.19,191.89,192.01,4908.0,191.94,192.19,191.89,192.01,4908.0
2021-03-02 11:20:00,192.29,192.82,192.17,192.82,6914.0,192.29,192.82,192.17,192.82,6914.0
2021-03-02 11:30:00,192.71,192.71,191.94,192.06,7359.0,192.71,192.71,191.94,192.06,7359.0
2021-03-02 11:40:00,191.97,192.14,191.85,192.11,3222.0,191.97,192.14,191.85,192.11,3222.0
2021-03-02 11:50:00,192.05,192.67,192.05,192.67,5264.0,192.05,192.67,192.05,192.67,5264.0
2021-03-02 12:00:00,192.59,192.94,192.55,192.86,7670.0,192.59,192.94,192.55,192.86,7670.0
2021-03-02 12:10:00,192.97,193.46,192.93,193.46,7376.0,192.97,193.46,192.93,193.46,7376.0
2021-03-02 12:20:00,193.41,193.48,193.02,193.14,2700.0,193.41,193.48,193.02,193.14,2700.0
2021-03-02 12:30:00,193.08,193.2,192.72,193.2,7161.0,193.08,193.2,192.72,193.2,7161.0
2021-03-02 12:40:00,193.26,193.41,193.02,193.4,4813.0,193.26,193.41,193.02,193.4,4813.0
2021-03-02 12:50:00,193.45,193.72,193.18,193.32,5127.0,193.45,193.72,193.18,193.32,5127.0
2021-03-02 13:00:00,193.39,193.81,193.39,193.72,1419.0,193.39,193.81,193.39,193.72,1419.0
2021-03-02 13:10:00,193.69,193.8,193.56,193.56,3619.0,193.69,193.8,193.56,193.56,3619.0
2021-03-02 13:20:00,193.46,193.58,193.29,193.46,3936.0,193.46,193.58,193.29,193.46,3936.0
2021-03-02 13:30:00,193.54,194.0,193.54,193.77,11925.0,193.54,194.0,193.54,193.77,11925.0
2021-03-02 13:40:00,193.64,193.76,193.48,193.71,9207.0,193.64,193.76,193.48,193.71,9207.0
2021-03-02 13:50:00,193.75,193.75,193.41,193.66,2965.0,193.75,193.75,193.41,193.66,2965.0
2021-03-02 14:00:00,193.65,193.82,193.47,193.74,5100.0,193.65,193.82,193.47,193.74,5100.0
2021-03-02 14:10:00,193.8,193.8,193.34,193.34,3834.0,193.8,193.8,193.34,193.34,3834.0
2021-03-02 14:20:00,193.51,193.75,193.31,193.42,5466.0,193.51,193.75,193.31,193.42,5466.0
2021-03-02 14:30:00,193.52,193.6,193.17,193.17,7345.0,193.52,193.6,193.17,193.17,7345.0
2021-03-02 14:40:00,193.36,193.45,193.1,193.36,6175.0,193.36,193.45,193.1,193.36,6175.0
2021-03-02 14:50:00,193.35,193.5,193.33,193.45,8105.0,193.35,193.5,193.33,193.45,8105.0
2021-03-02 15:00:00,193.46,193.57,193.43,193.49,6997.0,193.46,193.57,193.43,193.49,6997.0
2021-03-02 15:10:00,193.52,193.55,193.24,193.24,7616.0,193.52,193.55,193.24,193.24,7616.0
2021-03-02 15:20:00,193.24,193.54,193.23,193.47,12110.0,193.24,193.54,193.23,193.47,12110.0
2021-03-02 15:30:00,193.31,193.5,192.96,193.2,6156.0,193.31,193.5,192.96,193.2,6156.0
2021-03-02 15:40:00,193.12,193.51,192.99,193.35,14707.0,193.12,193.51,192.99,193.35,14707.0
2021-03-02 15:50:00,193.37,193.44,192.67,192.74,47344.0,193.37,193.44,192.67,192.74,47344.0
2021-03-03 09:30:00,191.17,192.34,191.17,191.4,22493.0,191.17,192.34,191.17,191.4,22493.0
2021-03-03 09:40:00,191.73,192.08,191.08,191.3,8310.0,191.73,192.08,191.08,191.3,8310.0
2021-03-03 09:50:00,191.29,191.86,190.63,190.63,4728.0,191.29,191.86,190.63,190.63,4728.0
2021-03-03 10:00:00,190.77,190.77,189.19,189.73,8257.0,190.77,190.77,189.19,189.73,8257.0
2021-03-03 10:10:00,189.8,189.8,188.61,189.02,6870.0,189.8,189.8,188.61,189.02,6870.0
2021-03-03 10:20:00,188.88,189.57,188.88,189.27,6694.0,188.88,189.57,188.88,189.27,6694.0
2021-03-03 10:30:00,189.35,189.63,189.0,189.09,5966.0,189.35,189.63,189.0,189.09,5966.0
2021-03-03 10:40:00,188.92,189.27,188.75,189.24,3250.0,188.92,189.27,188.75,189.24,3250.0
2021-03-03 10:50:00,189.25,189.89,189.02,189.89,8175.0,189.25,189.89,189.02,189.89,8175.0
2021-03-03 11:00:00,189.64,190.05,189.46,189.88,6663.0,189.64,190.05,189.46,189.88,6663.0
2021-03-03 11:10:00,189.97,190.16,189.63,190.16,4886.0,189.97,190.16,189.63,190.16,4886.0
2021-03-03 11:20:00,190.18,190.91,190.18,190.91,6317.0,190.18,190.91,190.18,190.91,6317.0
2021-03-03 11:30:00,190.83,190.94,190.62,190.75,3458.0,190.83,190.94,190.62,190.75,3458.0
2021-03-03 11:40:00,190.52,190.6,190.21,190.47,3548.0,190.52,190.6,190.21,190.47,3548.0
2021-03-03 11:50:00,190.45,190.89,190.44,190.73,3801.0,190.45,190.89,190.44,190.73,3801.0
2021-03-03 12:00:00,190.72,191.08,190.68,191.08,2728.0,190.72,191.08,190.68,191.08,2728.0
2021-03-03 12:10:00,190.86,190.94,190.59,190.59,5129.0,190.86,190.94,190.59,190.59,5129.0
2021-03-03 12:20:00,190.7,190.83,190.6,190.83,4199.0,190.7,190.83,190.6,190.83,4199.0
2021-03-03 12:30:00,190.73,190.96,190.59,190.73,4520.0,190.73,190.96,190.59,190.73,4520.0
2021-03-03 12:40:00,190.74,191.32,190.74,191.04,3178.0,190.74,191.32,190.74,191.04,3178.0
2021-03-03 12:50:00,191.22,191.27,190.69,190.9,4080.0,191.22,191.27,190.69,190.9,4080.0
2021-03-03 13:00:00,191.04,191.04,190.77,190.79,2859.0,191.04,191.04,190.77,190.79,2859.0
2021-03-03 13:10:00,190.8,191.02,190.43,191.02,6966.0,190.8,191.02,190.43,191.02,6966.0
2021-03-03 13:20:00,191.01,191.25,190.89,191.19,5647.0,191.01,191.25,190.89,191.19,5647.0
2021-03-03 13:30:00,191.08,191.28,190.75,191.11,4314.0,191.08,191.28,190.75,191.11,4314.0
2021-03-03 13:40:00,190.99,191.51,190.98,191.01,5517.0,190.99,191.51,190.98,191.01,5517.0
2021-03-03 13:50:00,191.12,191.65,191.11,191.53,8947.0,191.12,191.65,191.11,191.53,8947.0
2021-03-03 14:00:00,191.64,191.67,191.2,191.29,14685.0,191.64,191.67,191.2,191.29,14685.0
2021-03-03 14:10:00,191.25,191.62,191.03,191.09,10432.0,191.25,191.62,191.03,191.09,10432.0
2021-03-03 14:20:00,191.18,191.5,191.01,191.24,12162.0,191.18,191.5,191.01,191.24,12162.0
2021-03-03 14:30:00,191.24,191.38,190.75,191.27,18185.0,191.24,191.38,190.75,191.27,18185.0
2021-03-03 14:40:00,191.26,191.67,191.09,191.19,11986.0,191.26,191.67,191.09,191.19,11986.0
2021-03-03 14:50:00,191.2,192.11,191.2,192.11,10084.0,191.2,192.11,191.2,192.11,10084.0
2021-03-03 15:00:00,191.97,192.29,191.81,192.2,7837.0,191.97,192.29,191.81,192.2,7837.0
2021-03-03 15:10:00,192.15,192.44,191.87,192.0,15161.0,192.15,192.44,191.87,192.0,15161.0
2021-03-03 15:20:00,191.9,191.9,191.34,191.48,8801.0,191.9,191.9,191.34,191.48,8801.0
2021-03-03 15:30:00,191.51,191.64,190.89,191.04,7358.0,191.51,191.64,190.89,191.04,7358.0
2021-03-03 15:40:00,190.93,191.52,190.89,191.29,12380.0,190.93,191.52,190.89,191.29,12380.0
2021-03-03 15:50:00,191.16,191.16,190.36,190.58,40805.0,191.16,191.16,190.36,190.58,40805.0
2021-03-04 09:30:00,189.71,191.26,189.71,191.26,13786.0,189.71,191.26,189.71,191.26,13786.0
2021-03-04 09:40:00,191.07,191.19,190.03,190.05,5475.0,191.07,191.19,190.03,190.05,5475.0
2021-03-04 09:50:00,189.81,190.2,189.48,190.2,9826.0,189.81,190.2,189.48,190.2,9826.0
2021-03-04 10:00:00,190.05,190.32,188.56,188.56,11757.0,190.05,190.32,188.56,188.56,11757.0
2021-03-04 10:10:00,188.53,189.3,188.0,188.0,12322.0,188.53,189.3,188.0,188.0,12322.0
2021-03-04 10:20:00,188.06,188.58,187.57,187.81,7544.0,188.06,188.58,187.57,187.81,7544.0
2021-03-04 10:30:00,187.67,189.17,187.22,189.05,20746.0,187.67,189.17,187.22,189.05,20746.0
2021-03-04 10:40:00,188.88,189.42,188.74,189.42,8494.0,188.88,189.42,188.74,189.42,8494.0
2021-03-04 10:50:00,189.57,189.59,187.87,188.47,11496.0,189.57,189.59,187.87,188.47,11496.0
2021-03-04 11:00:00,188.38,189.08,188.38,188.55,12668.0,188.38,189.08,188.38,188.55,12668.0
2021-03-04 11:10:00,188.56,188.6,187.95,188.46,9020.0,188.56,188.6,187.95,188.46,9020.0
2021-03-04 11:20:00,188.61,189.33,188.61,188.99,4502.0,188.61,189.33,188.61,188.99,4502.0
2021-03-04 11:30:00,189.39,189.75,188.96,189.46,2200.0,189.39,189.75,188.96,189.46,2200.0
2021-03-04 11:40:00,189.65,190.07,189.65,189.89,3825.0,189.65,190.07,189.65,189.89,3825.0
2021-03-04 11:50:00,189.91,190.05,189.85,189.97,2352.0,189.91,190.05,189.85,189.97,2352.0
2021-03-04 12:00:00,190.08,190.83,190.03,190.46,6945.0,190.08,190.83,190.03,190.46,6945.0
2021-03-04 12:10:00,190.42,190.84,189.64,190.31,15162.0,190.42,190.84,189.64,190.31,15162.0
2021-03-04 12:20:00,190.29,190.31,188.69,188.99,6558.0,190.29,190.31,188.69,188.99,6558.0
2021-03-04 12:30:00,188.88,188.95,188.21,188.63,6348.0,188.88,188.95,188.21,188.63,6348.0
2021-03-04 12:40:00,188.82,188.84,187.89,188.13,3215.0,188.82,188.84,187.89,188.13,3215.0
2021-03-04 12:50:00,187.91,188.12,186.75,187.01,13174.0,187.91,188.12,186.75,187.01,13174.0
2021-03-04 13:00:00,186.99,187.28,185.46,185.86,22134.0,186.99,187.28,185.46,185.86,22134.0
2021-03-04 13:10:00,186.07,186.2,185.45,185.8,5946.0,186.07,186.2,185.45,185.8,5946.0
2021-03-04 13:20:00,185.71,186.27,185.33,186.27,9845.0,185.71,186.27,185.33,186.27,9845.0
2021-03-04 13:30:00,186.4,186.4,185.34,185.75,6993.0,186.4,186.4,185.34,185.75,6993.0
2021-03-04 13:40:00,186.17,186.17,184.81,184.99,7467.0,186.17,186.17,184.81,184.99,7467.0
2021-03-04 13:50:00,184.84,184.84,183.9,183.91,8640.0,184.84,184.84,183.9,183.91,8640.0
2021-03-04 14:00:00,184.06,185.16,183.97,185.16,11299.0,184.06,185.16,183.97,185.16,11299.0
2021-03-04 14:10:00,184.99,185.61,184.63,185.61,9827.0,184.99,185.61,184.63,185.61,9827.0
2021-03-04 14:20:00,185.84,187.02,185.78,186.97,10450.0,185.84,187.02,185.78,186.97,10450.0
2021-03-04 14:30:00,186.92,186.92,185.66,185.9,5992.0,186.92,186.92,185.66,185.9,5992.0
2021-03-04 14:40:00,186.11,186.98,185.99,186.94,6682.0,186.11,186.98,185.99,186.94,6682.0
2021-03-04 14:50:00,187.12,187.18,186.41,186.91,37481.0,187.12,187.18,186.41,186.91,37481.0
2021-03-04 15:00:00,186.81,186.92,185.99,186.09,25051.0,186.81,186.92,185.99,186.09,25051.0
2021-03-04 15:10:00,186.09,186.14,185.21,185.23,16532.0,186.09,186.14,185.21,185.23,16532.0
2021-03-04 15:20:00,185.23,185.98,184.99,185.83,26383.0,185.23,185.98,184.99,185.83,26383.0
2021-03-04 15:30:00,185.89,186.86,185.88,186.3,27614.0,185.89,186.86,185.88,186.3,27614.0
2021-03-04 15:40:00,186.27,186.95,186.24,186.5,26811.0,186.27,186.95,186.24,186.5,26811.0
2021-03-04 15:50:00,186.49,186.76,185.83,186.57,60721.0,186.49,186.76,185.83,186.57,60721.0
2021-03-05 09:30:00,187.87,189.37,186.82,187.29,42819.0,187.87,189.37,186.82,187.29,42819.0
2021-03-05 09:40:00,187.5,187.8,186.49,186.87,12425.0,187.5,187.8,186.49,186.87,12425.0
2021-03-05 09:50:00,186.5,186.6,185.0,186.32,19177.0,186.5,186.6,185.0,186.32,19177.0
2021-03-05 10:00:00,186.44,186.69,185.2,185.43,23970.0,186.44,186.69,185.2,185.43,23970.0
2021-03-05 10:10:00,185.77,186.15,184.38,186.15,15246.0,185.77,186.15,184.38,186.15,15246.0
2021-03-05 10:20:00,185.99,185.99,184.72,184.8,20541.0,185.99,185.99,184.72,184.8,20541.0
2021-03-05 10:30:00,184.44,185.08,183.91,184.17,11442.0,184.44,185.08,183.91,184.17,11442.0
2021-03-05 10:40:00,184.16,184.31,183.38,184.02,14283.0,184.16,184.31,183.38,184.02,14283.0
2021-03-05 10:50:00,183.92,184.28,182.76,183.09,17127.0,183.92,184.28,182.76,183.09,17127.0
2021-03-05 11:00:00,183.05,183.11,181.55,181.77,38346.0,183.05,183.11,181.55,181.77,38346.0
2021-03-05 11:10:00,181.72,182.35,181.56,181.85,22302.0,181.72,182.35,181.56,181.85,22302.0
2021-03-05 11:20:00,181.86,182.28,181.64,181.96,21159.0,181.86,182.28,181.64,181.96,21159.0
2021-03-05 11:30:00,181.99,182.13,181.13,181.78,44411.0,181.99,182.13,181.13,181.78,44411.0
2021-03-05 11:40:00,181.57,182.57,181.43,182.11,18998.0,181.57,182.57,181.43,182.11,18998.0
2021-03-05 11:50:00,182.22,182.97,181.56,182.66,138044.0,182.22,182.97,181.56,182.66,138044.0
2021-03-05 12:00:00,182.67,183.24,182.46,183.02,28214.0,182.67,183.24,182.46,183.02,28214.0
2021-03-05 12:10:00,182.91,183.96,182.88,183.86,26234.0,182.91,183.96,182.88,183.86,26234.0
2021-03-05 12:20:00,183.87,184.86,183.87,184.73,5998.0,183.87,184.86,183.87,184.73,5998.0
2021-03-05 12:30:00,184.69,185.82,184.58,185.65,23327.0,184.69,185.82,184.58,185.65,23327.0
2021-03-05 12:40:00,185.66,186.32,185.65,186.05,18427.0,185.66,186.32,185.65,186.05,18427.0
2021-03-05 12:50:00,186.15,186.67,185.77,185.9,11029.0,186.15,186.67,185.77,185.9,11029.0
2021-03-05 13:00:00,185.99,186.16,184.97,186.1,9139.0,185.99,186.16,184.97,186.1,9139.0
2021-03-05 13:10:00,186.07,186.23,185.55,186.23,6175.0,186.07,186.23,185.55,186.23,6175.0
2021-03-05 13:20:00,186.14,186.7,186.01,186.64,11232.0,186.14,186.7,186.01,186.64,11232.0
2021-03-05 13:30:00,186.61,187.35,186.46,187.1,9845.0,186.61,187.35,186.46,187.1,9845.0
2021-03-05 13:40:00,186.97,187.31,186.8,187.02,19293.0,186.97,187.31,186.8,187.02,19293.0
2021-03-05 13:50:00,186.94,187.29,186.57,187.03,10518.0,186.94,187.29,186.57,187.03,10518.0
2021-03-05 14:00:00,187.09,187.49,186.4,186.59,7608.0,187.09,187.49,186.4,186.59,7608.0
2021-03-05 14:10:00,186.32,187.02,186.21,186.55,7564.0,186.32,187.02,186.21,186.55,7564.0
2021-03-05 14:20:00,186.61,187.55,186.6,187.55,8325.0,186.61,187.55,186.6,187.55,8325.0
2021-03-05 14:30:00,187.55,187.99,187.5,187.65,5415.0,187.55,187.99,187.5,187.65,5415.0
2021-03-05 14:40:00,187.67,188.01,187.39,187.94,12310.0,187.67,188.01,187.39,187.94,12310.0
2021-03-05 14:50:00,187.9,188.22,187.73,188.16,6230.0,187.9,188.22,187.73,188.16,6230.0
2021-03-05 15:00:00,188.17,188.45,188.14,188.26,9879.0,188.17,188.45,188.14,188.26,9879.0
2021-03-05 15:10:00,188.26,188.85,187.8,188.65,9448.0,188.26,188.85,187.8,188.65,9448.0
2021-03-05 15:20:00,188.59,189.26,188.48,189.02,11012.0,188.59,189.26,188.48,189.02,11012.0
2021-03-05 15:30:00,189.02,189.3,188.9,189.3,18745.0,189.02,189.3,188.9,189.3,18745.0
2021-03-05 15:40:00,189.32,189.4,188.78,189.4,20862.0,189.32,189.4,188.78,189.4,20862.0
2021-03-05 15:50:00,189.45,189.92,188.64,188.68,58828.0,189.45,189.92,188.64,188.68,58828.0
2021-03-08 09:30:00,191.47,191.63,188.63,190.21,21991.0,191.47,191.63,188.63,190.21,21991.0
2021-03-08 09:40:00,190.22,190.57,189.63,189.79,6249.0,190.22,190.57,189.63,189.79,6249.0
2021-03-08 09:50:00,189.9,190.94,189.57,189.88,10100.0,189.9,190.94,189.57,189.88,10100.0
2021-03-08 10:00:00,190.28,192.32,190.05,192.32,16581.0,190.28,192.32,190.05,192.32,16581.0
2021-03-08 10:10:00,192.32,193.11,192.07,192.66,19889.0,192.32,193.11,192.07,192.66,19889.0
2021-03-08 10:20:00,192.59,193.3,192.09,192.48,14023.0,192.59,193.3,192.09,192.48,14023.0
2021-03-08 10:30:00,192.79,192.84,192.44,192.78,14769.0,192.79,192.84,192.44,192.78,14769.0
2021-03-08 10:40:00,192.83,193.95,192.83,193.48,5603.0,192.83,193.95,192.83,193.48,5603.0
2021-03-08 10:50:00,193.62,194.57,193.4,194.27,10221.0,193.62,194.57,193.4,194.27,10221.0
2021-03-08 11:00:00,194.37,194.95,194.01,194.57,14758.0,194.37,194.95,194.01,194.57,14758.0
2021-03-08 11:10:00,194.55,194.63,194.2,194.39,9983.0,194.55,194.63,194.2,194.39,9983.0
2021-03-08 11:20:00,194.47,194.75,194.41,194.61,9713.0,194.47,194.75,194.41,194.61,9713.0
2021-03-08 11:30:00,194.53,194.58,193.98,194.57,9479.0,194.53,194.58,193.98,194.57,9479.0
2021-03-08 11:40:00,194.5,194.5,193.81,193.85,5046.0,194.5,194.5,193.81,193.85,5046.0
2021-03-08 11:50:00,193.77,194.05,193.28,193.28,8841.0,193.77,194.05,193.28,193.28,8841.0
2021-03-08 12:00:00,193.41,193.5,193.18,193.22,6107.0,193.41,193.5,193.18,193.22,6107.0
2021-03-08 12:10:00,193.18,193.26,192.3,192.34,6143.0,193.18,193.26,192.3,192.34,6143.0
2021-03-08 12:20:00,192.31,193.05,192.25,193.05,5328.0,192.31,193.05,192.25,193.05,5328.0
2021-03-08 12:30:00,192.95,193.23,192.8,193.03,8819.0,192.95,193.23,192.8,193.03,8819.0
2021-03-08 12:40:00,193.04,193.27,192.57,192.79,5472.0,193.04,193.27,192.57,192.79,5472.0
2021-03-08 12:50:00,192.97,193.57,192.88,193.34,6800.0,192.97,193.57,192.88,193.34,6800.0
2021-03-08 13:00:00,193.39,193.7,193.33,193.42,5441.0,193.39,193.7,193.33,193.42,5441.0
2021-03-08 13:10:00,193.36,193.47,193.02,193.25,5482.0,193.36,193.47,193.02,193.25,5482.0
2021-03-08 13:20:00,193.3,193.35,192.96,192.99,10336.0,193.3,193.35,192.96,192.99,10336.0
2021-03-08 13:30:00,192.84,192.84,192.16,192.21,12069.0,192.84,192.84,192.16,192.21,12069.0
2021-03-08 13:40:00,192.12,192.24,191.41,191.43,5334.0,192.12,192.24,191.41,191.43,5334.0
2021-03-08 13:50:00,191.34,191.47,191.07,191.11,8975.0,191.34,191.47,191.07,191.11,8975.0
2021-03-08 14:00:00,191.1,191.77,190.94,191.51,7250.0,191.1,191.77,190.94,191.51,7250.0
2021-03-08 14:10:00,191.45,191.47,190.46,190.5,9621.0,191.45,191.47,190.46,190.5,9621.0
2021-03-08 14:20:00,190.48,191.05,190.3,190.5,9989.0,190.48,191.05,190.3,190.5,9989.0
2021-03-08 14:30:00,190.61,191.35,190.52,190.85,14083.0,190.61,191.35,190.52,190.85,14083.0
2021-03-08 14:40:00,190.67,190.67,189.33,189.42,11752.0,190.67,190.67,189.33,189.42,11752.0
2021-03-08 14:50:00,189.51,189.88,189.37,189.48,15791.0,189.51,189.88,189.37,189.48,15791.0
2021-03-08 15:00:00,189.51,189.63,188.91,189.09,9149.0,189.51,189.63,188.91,189.09,9149.0
2021-03-08 15:10:00,189.18,189.18,188.17,188.26,15039.0,189.18,189.18,188.17,188.26,15039.0
2021-03-08 15:20:00,188.22,188.34,187.79,188.27,26821.0,188.22,188.34,187.79,188.27,26821.0
2021-03-08 15:30:00,188.29,189.02,188.29,188.63,20658.0,188.29,189.02,188.29,188.63,20658.0
2021-03-08 15:40:00,188.63,188.97,188.36,188.71,19496.0,188.63,188.97,188.36,188.71,19496.0
2021-03-08 15:50:00,188.69,188.88,187.62,187.8,63914.0,188.69,188.88,187.62,187.8,63914.0
2021-03-09 09:30:00,190.06,191.65,188.81,191.51,30147.0,190.06,191.65,188.81,191.51,30147.0
2021-03-09 09:40:00,191.62,192.8,190.83,191.09,12118.0,191.62,192.8,190.83,191.09,12118.0
2021-03-09 09:50:00,190.84,191.21,190.66,191.0,13828.0,190.84,191.21,190.66,191.0,13828.0
2021-03-09 10:00:00,191.11,191.39,190.58,190.65,17325.0,191.11,191.39,190.58,190.65,17325.0
2021-03-09 10:10:00,190.73,191.29,190.45,190.87,19994.0,190.73,191.29,190.45,190.87,19994.0
2021-03-09 10:20:00,190.75,191.17,190.6,190.75,16299.0,190.75,191.17,190.6,190.75,16299.0
2021-03-09 10:30:00,190.74,190.82,189.67,189.93,78603.0,190.74,190.82,189.67,189.93,78603.0
2021-03-09 10:40:00,190.05,191.4,190.05,191.06,13474.0,190.05,191.4,190.05,191.06,13474.0
2021-03-09 10:50:00,190.96,191.06,190.46,190.58,5163.0,190.96,191.06,190.46,190.58,5163.0
2021-03-09 11:00:00,190.31,190.72,189.88,190.38,11124.0,190.31,190.72,189.88,190.38,11124.0
2021-03-09 11:10:00,190.64,190.95,190.36,190.58,4476.0,190.64,190.95,190.36,190.58,4476.0
2021-03-09 11:20:00,190.55,190.88,190.46,190.64,4716.0,190.55,190.88,190.46,190.64,4716.0
2021-03-09 11:30:00,190.86,191.11,190.75,190.89,5077.0,190.86,191.11,190.75,190.89,5077.0
2021-03-09 11:40:00,190.77,190.89,190.33,190.33,5152.0,190.77,190.89,190.33,190.33,5152.0
2021-03-09 11:50:00,190.49,191.41,190.36,191.33,23561.0,190.49,191.41,190.36,191.33,23561.0
2021-03-09 12:00:00,191.27,191.76,191.27,191.69,4441.0,191.27,191.76,191.27,191.69,4441.0
2021-03-09 12:10:00,191.73,192.06,191.67,191.91,4250.0,191.73,192.06,191.67,191.91,4250.0
2021-03-09 12:20:00,191.76,191.95,191.56,191.89,3610.0,191.76,191.95,191.56,191.89,3610.0
2021-03-09 12:30:00,191.9,191.9,191.29,191.33,3625.0,191.9,191.9,191.29,191.33,3625.0
2021-03-09 12:40:00,191.48,191.48,190.89,191.16,7542.0,191.48,191.48,190.89,191.16,7542.0
2021-03-09 12:50:00,191.2,191.34,190.94,191.21,4221.0,191.2,191.34,190.94,191.21,4221.0
2021-03-09 13:00:00,191.4,192.02,191.39,191.96,5189.0,191.4,192.02,191.39,191.96,5189.0
2021-03-09 13:10:00,191.96,192.03,191.35,191.41,4624.0,191.96,192.03,191.35,191.41,4624.0
2021-03-09 13:20:00,191.46,191.46,191.08,191.16,3948.0,191.46,191.46,191.08,191.16,3948.0
2021-03-09 13:30:00,191.15,191.82,191.15,191.7,8632.0,191.15,191.82,191.15,191.7,8632.0
2021-03-09 13:40:00,191.74,191.91,191.55,191.65,6853.0,191.74,191.91,191.55,191.65,6853.0
2021-03-09 13:50:00,191.62,191.65,191.34,191.38,4555.0,191.62,191.65,191.34,191.38,4555.0
2021-03-09 14:00:00,191.38,191.43,190.95,190.95,4746.0,191.38,191.43,190.95,190.95,4746.0
2021-03-09 14:10:00,191.07,191.13,190.6,190.6,4365.0,191.07,191.13,190.6,190.6,4365.0
2021-03-09 14:20:00,190.62,190.92,190.55,190.63,5270.0,190.62,190.92,190.55,190.63,5270.0
2021-03-09 14:30:00,190.71,190.87,190.53,190.86,5276.0,190.71,190.87,190.53,190.86,5276.0
2021-03-09 14:40:00,190.88,190.95,190.5,190.5,7133.0,190.88,190.95,190.5,190.5,7133.0
2021-03-09 14:50:00,190.5,190.6,190.18,190.19,7008.0,190.5,190.6,190.18,190.19,7008.0
2021-03-09 15:00:00,190.24,190.61,190.13,190.34,7409.0,190.24,190.61,190.13,190.34,7409.0
2021-03-09 15:10:00,190.31,190.54,190.25,190.37,9141.0,190.31,190.54,190.25,190.37,9141.0
2021-03-09 15:20:00,190.31,190.45,190.08,190.35,17965.0,190.31,190.45,190.08,190.35,17965.0
2021-03-09 15:30:00,190.33,190.5,189.99,190.33,15197.0,190.33,190.5,189.99,190.33,15197.0
2021-03-09 15:40:00,190.33,190.38,189.72,190.18,21655.0,190.33,190.38,189.72,190.18,21655.0
2021-03-09 15:50:00,190.15,190.18,189.1,189.39,61055.0,190.15,190.18,189.1,189.39,61055.0
2021-03-10 09:30:00,190.24,191.37,189.69,189.99,23587.0,190.24,191.37,189.69,189.99,23587.0
2021-03-10 09:40:00,189.71,191.2,189.71,190.7,15553.0,189.71,191.2,189.71,190.7,15553.0
2021-03-10 09:50:00,191.0,191.18,190.56,190.78,7081.0,191.0,191.18,190.56,190.78,7081.0
2021-03-10 10:00:00,190.91,191.11,190.64,191.09,10807.0,190.91,191.11,190.64,191.09,10807.0
2021-03-10 10:10:00,191.02,191.1,190.59,190.83,7671.0,191.02,191.1,190.59,190.83,7671.0
2021-03-10 10:20:00,190.74,191.03,190.58,190.65,4915.0,190.74,191.03,190.58,190.65,4915.0
2021-03-10 10:30:00,190.65,190.68,190.17,190.3,10031.0,190.65,190.68,190.17,190.3,10031.0
2021-03-10 10:40:00,190.28,190.9,190.0,190.05,10939.0,190.28,190.9,190.0,190.05,10939.0
2021-03-10 10:50:00,190.0,190.08,189.62,189.94,5290.0,190.0,190.08,189.62,189.94,5290.0
2021-03-10 11:00:00,190.06,190.13,189.62,189.7,6455.0,190.06,190.13,189.62,189.7,6455.0
2021-03-10 11:10:00,189.77,190.1,189.76,189.99,6489.0,189.77,190.1,189.76,189.99,6489.0
2021-03-10 11:20:00,190.0,190.17,189.69,189.85,8578.0,190.0,190.17,189.69,189.85,8578.0
2021-03-10 11:30:00,189.87,190.87,189.87,190.87,13942.0,189.87,190.87,189.87,190.87,13942.0
2021-03-10 11:40:00,190.99,191.54,190.75,191.54,9235.0,190.99,191.54,190.75,191.54,9235.0
2021-03-10 11:50:00,191.62,191.79,190.88,190.88,21633.0,191.62,191.79,190.88,190.88,21633.0
2021-03-10 12:00:00,190.8,190.8,190.21,190.31,12688.0,190.8,190.8,190.21,190.31,12688.0
2021-03-10 12:10:00,190.46,191.08,190.46,190.95,8312.0,190.46,191.08,190.46,190.95,8312.0
2021-03-10 12:20:00,190.95,190.95,190.55,190.72,4866.0,190.95,190.95,190.55,190.72,4866.0
2021-03-10 12:30:00,190.8,190.91,190.53,190.62,4796.0,190.8,190.91,190.53,190.62,4796.0
2021-03-10 12:40:00,190.62,191.3,190.6,191.3,8245.0,190.62,191.3,190.6,191.3,8245.0
2021-03-10 12:50:00,191.29,191.55,191.23,191.55,4900.0,191.29,191.55,191.23,191.55,4900.0
2021-03-10 13:00:00,191.55,191.55,190.61,191.46,7301.0,191.55,191.55,190.61,191.46,7301.0
2021-03-10 13:10:00,191.3,191.47,191.0,191.34,6504.0,191.3,191.47,191.0,191.34,6504.0
2021-03-10 13:20:00,191.35,191.65,191.13,191.2,7213.0,191.35,191.65,191.13,191.2,7213.0
2021-03-10 13:30:00,191.2,191.38,190.3,190.4,2799.0,191.2,191.38,190.3,190.4,2799.0
2021-03-10 13:40:00,190.33,190.48,189.67,189.86,4973.0,190.33,190.48,189.67,189.86,4973.0
2021-03-10 13:50:00,189.89,190.0,189.54,189.87,5680.0,189.89,190.0,189.54,189.87,5680.0
2021-03-10 14:00:00,189.83,190.35,189.54,189.85,14875.0,189.83,190.35,189.54,189.85,14875.0
2021-03-10 14:10:00,189.82,190.18,189.82,190.0,5380.0,189.82,190.18,189.82,190.0,5380.0
2021-03-10 14:20:00,190.0,190.04,189.73,190.04,9168.0,190.0,190.04,189.73,190.04,9168.0
2021-03-10 14:30:00,189.98,190.38,189.97,190.38,5615.0,189.98,190.38,189.97,190.38,5615.0
2021-03-10 14:40:00,190.38,190.8,190.38,190.77,7692.0,190.38,190.8,190.38,190.77,7692.0
2021-03-10 14:50:00,190.84,190.87,190.65,190.77,6373.0,190.84,190.87,190.65,190.77,6373.0
2021-03-10 15:00:00,190.78,191.0,190.14,190.18,7231.0,190.78,191.0,190.14,190.18,7231.0
2021-03-10 15:10:00,190.24,190.28,189.84,190.24,8228.0,190.24,190.28,189.84,190.24,8228.0
2021-03-10 15:20:00,190.28,190.39,190.04,190.18,12647.0,190.28,190.39,190.04,190.18,12647.0
2021-03-10 15:30:00,190.17,190.23,189.76,189.9,8215.0,190.17,190.23,189.76,189.9,8215.0
2021-03-10 15:40:00,189.86,190.3,189.84,190.19,18035.0,189.86,190.3,189.84,190.19,18035.0
2021-03-10 15:50:00,190.08,190.19,189.65,189.74,60465.0,190.08,190.19,189.65,189.74,60465.0
2021-03-11 09:30:00,191.36,191.83,190.29,190.91,26056.0,191.36,191.83,190.29,190.91,26056.0
2021-03-11 09:40:00,190.81,191.05,190.29,190.3,4232.0,190.81,191.05,190.29,190.3,4232.0
2021-03-11 09:50:00,190.23,191.75,190.21,191.3,7357.0,190.23,191.75,190.21,191.3,7357.0
2021-03-11 10:00:00,191.56,191.81,190.93,190.98,3923.0,191.56,191.81,190.93,190.98,3923.0
2021-03-11 10:10:00,190.9,191.33,190.42,190.42,5341.0,190.9,191.33,190.42,190.42,5341.0
2021-03-11 10:20:00,190.54,190.89,190.43,190.79,4441.0,190.54,190.89,190.43,190.79,4441.0
2021-03-11 10:30:00,190.94,191.0,190.15,190.16,8913.0,190.94,191.0,190.15,190.16,8913.0
2021-03-11 10:40:00,190.08,190.08,189.45,189.49,10927.0,190.08,190.08,189.45,189.49,10927.0
2021-03-11 10:50:00,189.49,190.43,189.49,190.05,8059.0,189.49,190.43,189.49,190.05,8059.0
2021-03-11 11:00:00,190.2,191.02,190.16,190.16,11677.0,190.2,191.02,190.16,190.16,11677.0
2021-03-11 11:10:00,190.23,190.89,190.23,190.89,6846.0,190.23,190.89,190.23,190.89,6846.0
2021-03-11 11:20:00,190.88,191.19,190.84,190.95,7228.0,190.88,191.19,190.84,190.95,7228.0
2021-03-11 11:30:00,190.89,191.08,190.71,190.9,4199.0,190.89,191.08,190.71,190.9,4199.0
2021-03-11 11:40:00,190.79,190.79,190.28,190.34,7500.0,190.79,190.79,190.28,190.34,7500.0
2021-03-11 11:50:00,190.34,190.39,189.44,189.59,31009.0,190.34,190.39,189.44,189.59,31009.0
2021-03-11 12:00:00,189.59,190.12,189.59,189.99,8524.0,189.59,190.12,189.59,189.99,8524.0
2021-03-11 12:10:00,190.06,190.36,189.95,189.96,5673.0,190.06,190.36,189.95,189.96,5673.0
2021-03-11 12:20:00,190.0,190.1,189.85,190.0,3241.0,190.0,190.1,189.85,190.0,3241.0
2021-03-11 12:30:00,190.04,190.18,189.8,190.15,7920.0,190.04,190.18,189.8,190.15,7920.0
2021-03-11 12:40:00,190.12,190.18,189.63,189.63,5008.0,190.12,190.18,189.63,189.63,5008.0
2021-03-11 12:50:00,189.57,189.69,189.34,189.69,8643.0,189.57,189.69,189.34,189.69,8643.0
2021-03-11 13:00:00,189.66,190.06,189.65,189.84,4330.0,189.66,190.06,189.65,189.84,4330.0
2021-03-11 13:10:00,189.98,189.98,189.31,189.46,4840.0,189.98,189.98,189.31,189.46,4840.0
2021-03-11 13:20:00,189.45,189.61,189.2,189.23,5129.0,189.45,189.61,189.2,189.23,5129.0
2021-03-11 13:30:00,189.41,189.5,189.19,189.31,4840.0,189.41,189.5,189.19,189.31,4840.0
2021-03-11 13:40:00,189.31,189.59,189.26,189.52,8051.0,189.31,189.59,189.26,189.52,8051.0
2021-03-11 13:50:00,189.64,189.86,189.58,189.67,6609.0,189.64,189.86,189.58,189.67,6609.0
2021-03-11 14:00:00,189.61,190.03,189.6,189.95,5054.0,189.61,190.03,189.6,189.95,5054.0
2021-03-11 14:10:00,189.99,190.34,189.89,190.23,4820.0,189.99,190.34,189.89,190.23,4820.0
2021-03-11 14:20:00,190.21,190.43,190.14,190.3,4931.0,190.21,190.43,190.14,190.3,4931.0
2021-03-11 14:30:00,190.35,190.49,190.26,190.33,5098.0,190.35,190.49,190.26,190.33,5098.0
2021-03-11 14:40:00,190.34,190.42,190.0,190.03,5934.0,190.34,190.42,190.0,190.03,5934.0
2021-03-11 14:50:00,189.95,190.01,189.49,189.63,5811.0,189.95,190.01,189.49,189.63,5811.0
2021-03-11 15:00:00,189.56,190.04,189.56,190.02,6499.0,189.56,190.04,189.56,190.02,6499.0
2021-03-11 15:10:00,189.95,189.95,189.45,189.45,5527.0,189.95,189.95,189.45,189.45,5527.0
2021-03-11 15:20:00,189.38,189.87,189.29,189.75,14028.0,189.38,189.87,189.29,189.75,14028.0
2021-03-11 15:30:00,189.76,189.8,189.54,189.75,8939.0,189.76,189.8,189.54,189.75,8939.0
2021-03-11 15:40:00,189.75,189.82,189.46,189.61,16460.0,189.75,189.82,189.46,189.61,16460.0
2021-03-11 15:50:00,189.63,189.67,189.08,189.3,59939.0,189.63,189.67,189.08,189.3,59939.0
2021-03-12 09:30:00,188.14,189.22,186.02,186.02,18968.0,188.14,189.22,186.02,186.02,18968.0
2021-03-12 09:40:00,186.12,187.83,186.11,187.81,3400.0,186.12,187.83,186.11,187.81,3400.0
2021-03-12 09:50:00,187.77,187.78,186.99,187.36,4352.0,187.77,187.78,186.99,187.36,4352.0
2021-03-12 10:00:00,187.42,187.42,186.37,186.6,6486.0,187.42,187.42,186.37,186.6,6486.0
2021-03-12 10:10:00,186.56,186.67,186.19,186.67,13843.0,186.56,186.67,186.19,186.67,13843.0
2021-03-12 10:20:00,186.55,186.61,185.95,186.24,7423.0,186.55,186.61,185.95,186.24,7423.0
2021-03-12 10:30:00,186.25,186.63,186.23,186.52,8324.0,186.25,186.63,186.23,186.52,8324.0
2021-03-12 10:40:00,186.54,186.97,186.52,186.8,12830.0,186.54,186.97,186.52,186.8,12830.0
2021-03-12 10:50:00,186.88,186.88,185.45,185.68,25785.0,186.88,186.88,185.45,185.68,25785.0
2021-03-12 11:00:00,185.65,186.15,185.25,185.39,15547.0,185.65,186.15,185.25,185.39,15547.0
2021-03-12 11:10:00,185.36,186.31,185.28,185.95,10215.0,185.36,186.31,185.28,185.95,10215.0
2021-03-12 11:20:00,186.03,186.6,185.85,186.53,6833.0,186.03,186.6,185.85,186.53,6833.0
2021-03-12 11:30:00,186.58,186.91,186.39,186.52,7120.0,186.58,186.91,186.39,186.52,7120.0
2021-03-12 11:40:00,186.42,186.83,186.37,186.43,8201.0,186.42,186.83,186.37,186.43,8201.0
2021-03-12 11:50:00,186.47,187.2,186.38,187.2,8097.0,186.47,187.2,186.38,187.2,8097.0
2021-03-12 12:00:00,187.31,187.31,186.8,186.9,8396.0,187.31,187.31,186.8,186.9,8396.0
2021-03-12 12:10:00,186.89,187.21,186.78,187.14,3658.0,186.89,187.21,186.78,187.14,3658.0
2021-03-12 12:20:00,187.17,187.23,186.79,187.23,6585.0,187.17,187.23,186.79,187.23,6585.0
2021-03-12 12:30:00,187.33,187.46,187.26,187.28,7042.0,187.33,187.46,187.26,187.28,7042.0
2021-03-12 12:40:00,187.23,187.42,187.01,187.3,10067.0,187.23,187.42,187.01,187.3,10067.0
2021-03-12 12:50:00,187.26,187.28,187.0,187.1,16235.0,187.26,187.28,187.0,187.1,16235.0
2021-03-12 13:00:00,187.09,187.36,186.89,187.25,6049.0,187.09,187.36,186.89,187.25,6049.0
2021-03-12 13:10:00,187.23,187.4,186.99,187.29,5054.0,187.23,187.4,186.99,187.29,5054.0
2021-03-12 13:20:00,187.28,187.31,187.14,187.2,8770.0,187.28,187.31,187.14,187.2,8770.0
2021-03-12 13:30:00,187.2,187.21,187.0,187.01,10754.0,187.2,187.21,187.0,187.01,10754.0
2021-03-12 13:40:00,187.04,187.14,186.67,186.73,9441.0,187.04,187.14,186.67,186.73,9441.0
2021-03-12 13:50:00,186.67,186.93,186.42,186.43,6465.0,186.67,186.93,186.42,186.43,6465.0
2021-03-12 14:00:00,186.45,186.66,186.22,186.57,11155.0,186.45,186.66,186.22,186.57,11155.0
2021-03-12 14:10:00,186.55,186.57,186.11,186.32,10667.0,186.55,186.57,186.11,186.32,10667.0
2021-03-12 14:20:00,186.32,186.53,186.31,186.31,7684.0,186.32,186.53,186.31,186.31,7684.0
2021-03-12 14:30:00,186.34,186.8,186.24,186.7,8673.0,186.34,186.8,186.24,186.7,8673.0
2021-03-12 14:40:00,186.72,186.83,186.69,186.77,16474.0,186.72,186.83,186.69,186.77,16474.0
2021-03-12 14:50:00,186.75,186.81,186.56,186.77,12967.0,186.75,186.81,186.56,186.77,12967.0
2021-03-12 15:00:00,186.8,187.28,186.44,187.09,26197.0,186.8,187.28,186.44,187.09,26197.0
2021-03-12 15:10:00,187.05,187.05,186.59,186.66,14217.0,187.05,187.05,186.59,186.66,14217.0
2021-03-12 15:20:00,186.69,186.89,186.57,186.82,12784.0,186.69,186.89,186.57,186.82,12784.0
2021-03-12 15:30:00,186.83,186.9,186.63,186.76,17492.0,186.83,186.9,186.63,186.76,17492.0
2021-03-12 15:40:00,186.75,186.79,186.54,186.65,24411.0,186.75,186.79,186.54,186.65,24411.0
2021-03-12 15:50:00,186.63,187.25,186.53,186.76,52160.0,186.63,187.25,186.53,186.76,52160.0
2021-03-15 09:30:00,186.03,187.85,185.84,187.56,18159.0,186.03,187.85,185.84,187.56,18159.0
2021-03-15 09:40:00,187.81,188.24,186.89,187.12,14337.0,187.81,188.24,186.89,187.12,14337.0
2021-03-15 09:50:00,186.91,187.04,186.01,186.05,17569.0,186.91,187.04,186.01,186.05,17569.0
2021-03-15 10:00:00,186.04,187.41,186.04,187.34,18765.0,186.04,187.41,186.04,187.34,18765.0
2021-03-15 10:10:00,187.43,188.33,187.34,188.19,9415.0,187.43,188.33,187.34,188.19,9415.0
2021-03-15 10:20:00,188.19,188.88,187.92,188.21,7699.0,188.19,188.88,187.92,188.21,7699.0
2021-03-15 10:30:00,188.21,188.27,187.51,187.51,4260.0,188.21,188.27,187.51,187.51,4260.0
2021-03-15 10:40:00,187.51,187.8,186.91,187.71,24700.0,187.51,187.8,186.91,187.71,24700.0
2021-03-15 10:50:00,187.59,187.63,187.04,187.24,7672.0,187.59,187.63,187.04,187.24,7672.0
2021-03-15 11:00:00,187.25,187.69,187.14,187.59,10868.0,187.25,187.69,187.14,187.59,10868.0
2021-03-15 11:10:00,187.68,187.71,186.97,186.98,8105.0,187.68,187.71,186.97,186.98,8105.0
2021-03-15 11:20:00,187.06,187.15,186.58,186.69,7532.0,187.06,187.15,186.58,186.69,7532.0
2021-03-15 11:30:00,186.63,186.64,186.47,186.53,5977.0,186.63,186.64,186.47,186.53,5977.0
2021-03-15 11:40:00,186.5,186.66,186.21,186.31,9172.0,186.5,186.66,186.21,186.31,9172.0
2021-03-15 11:50:00,186.29,187.05,186.29,186.82,5702.0,186.29,187.05,186.29,186.82,5702.0
2021-03-15 12:00:00,186.88,187.13,186.82,187.09,23044.0,186.88,187.13,186.82,187.09,23044.0
2021-03-15 12:10:00,187.16,187.28,187.05,187.15,25427.0,187.16,187.28,187.05,187.15,25427.0
2021-03-15 12:20:00,187.25,187.91,187.09,187.81,10125.0,187.25,187.91,187.09,187.81,10125.0
2021-03-15 12:30:00,187.94,188.14,187.84,187.91,3600.0,187.94,188.14,187.84,187.91,3600.0
2021-03-15 12:40:00,187.92,188.03,187.6,188.03,11440.0,187.92,188.03,187.6,188.03,11440.0
2021-03-15 12:50:00,188.0,188.22,187.81,188.22,12614.0,188.0,188.22,187.81,188.22,12614.0
2021-03-15 13:00:00,188.21,188.43,188.16,188.4,4075.0,188.21,188.43,188.16,188.4,4075.0
2021-03-15 13:10:00,188.4,188.58,188.19,188.54,12252.0,188.4,188.58,188.19,188.54,12252.0
2021-03-15 13:20:00,188.54,188.76,188.54,188.76,5092.0,188.54,188.76,188.54,188.76,5092.0
2021-03-15 13:30:00,188.81,189.35,188.74,189.34,7100.0,188.81,189.35,188.74,189.34,7100.0
2021-03-15 13:40:00,189.32,189.48,189.31,189.43,8993.0,189.32,189.48,189.31,189.43,8993.0
2021-03-15 13:50:00,189.45,189.45,189.01,189.01,9851.0,189.45,189.45,189.01,189.01,9851.0
2021-03-15 14:00:00,189.04,189.33,188.94,189.24,8667.0,189.04,189.33,188.94,189.24,8667.0
2021-03-15 14:10:00,189.22,189.75,189.13,189.73,9325.0,189.22,189.75,189.13,189.73,9325.0
2021-03-15 14:20:00,189.71,190.1,189.67,190.04,13579.0,189.71,190.1,189.67,190.04,13579.0
2021-03-15 14:30:00,190.06,190.06,189.52,189.67,15787.0,190.06,190.06,189.52,189.67,15787.0
2021-03-15 14:40:00,189.7,189.94,189.65,189.8,8184.0,189.7,189.94,189.65,189.8,8184.0
2021-03-15 14:50:00,189.87,190.15,189.74,189.94,6135.0,189.87,190.15,189.74,189.94,6135.0
2021-03-15 15:00:00,189.92,190.42,189.89,190.17,15779.0,189.92,190.42,189.89,190.17,15779.0
2021-03-15 15:10:00,190.12,190.17,189.81,190.16,9966.0,190.12,190.17,189.81,190.16,9966.0
2021-03-15 15:20:00,190.09,190.11,189.88,190.0,11672.0,190.09,190.11,189.88,190.0,11672.0
2021-03-15 15:30:00,190.02,190.14,189.88,190.11,30576.0,190.02,190.14,189.88,190.11,30576.0
2021-03-15 15:40:00,190.14,190.54,189.99,190.25,34040.0,190.14,190.54,189.99,190.25,34040.0
2021-03-15 15:50:00,190.3,190.72,190.3,190.65,54295.0,190.3,190.72,190.3,190.65,54295.0
2021-03-16 09:30:00,191.77,191.79,190.28,190.76,19809.0,191.77,191.79,190.28,190.76,19809.0
2021-03-16 09:40:00,190.41,192.79,190.41,191.78,11747.0,190.41,192.79,190.41,191.78,11747.0
2021-03-16 09:50:00,191.8,191.98,190.67,190.67,10605.0,191.8,191.98,190.67,190.67,10605.0
2021-03-16 10:00:00,190.71,190.88,189.63,190.0,12971.0,190.71,190.88,189.63,190.0,12971.0
2021-03-16 10:10:00,189.89,190.83,189.71,190.78,12871.0,189.89,190.83,189.71,190.78,12871.0
2021-03-16 10:20:00,190.65,190.85,190.26,190.27,8179.0,190.65,190.85,190.26,190.27,8179.0
2021-03-16 10:30:00,190.19,190.32,189.54,189.84,7172.0,190.19,190.32,189.54,189.84,7172.0
2021-03-16 10:40:00,189.78,190.31,189.74,190.24,6192.0,189.78,190.31,189.74,190.24,6192.0
2021-03-16 10:50:00,190.24,190.24,189.33,189.65,9998.0,190.24,190.24,189.33,189.65,9998.0
2021-03-16 11:00:00,189.59,189.85,189.29,189.43,10242.0,189.59,189.85,189.29,189.43,10242.0
2021-03-16 11:10:00,189.4,190.03,189.4,189.64,11219.0,189.4,190.03,189.4,189.64,11219.0
2021-03-16 11:20:00,189.53,189.53,189.12,189.19,11465.0,189.53,189.53,189.12,189.19,11465.0
2021-03-16 11:30:00,189.12,189.56,189.12,189.15,10047.0,189.12,189.56,189.12,189.15,10047.0
2021-03-16 11:40:00,189.13,189.46,188.99,189.42,11768.0,189.13,189.46,188.99,189.42,11768.0
2021-03-16 11:50:00,189.45,189.45,188.73,188.75,10871.0,189.45,189.45,188.73,188.75,10871.0
2021-03-16 12:00:00,188.85,189.31,188.85,189.01,8387.0,188.85,189.31,188.85,189.01,8387.0
2021-03-16 12:10:00,189.09,189.4,189.03,189.26,8003.0,189.09,189.4,189.03,189.26,8003.0
2021-03-16 12:20:00,189.27,189.28,189.04,189.15,14812.0,189.27,189.28,189.04,189.15,14812.0
2021-03-16 12:30:00,189.18,189.29,189.1,189.18,16941.0,189.18,189.29,189.1,189.18,16941.0
2021-03-16 12:40:00,189.23,189.5,189.15,189.36,7416.0,189.23,189.5,189.15,189.36,7416.0
2021-03-16 12:50:00,189.37,189.51,189.29,189.46,5990.0,189.37,189.51,189.29,189.46,5990.0
2021-03-16 13:00:00,189.43,189.43,189.21,189.35,5876.0,189.43,189.43,189.21,189.35,5876.0
2021-03-16 13:10:00,189.3,189.49,189.26,189.39,7164.0,189.3,189.49,189.26,189.39,7164.0
2021-03-16 13:20:00,189.39,189.4,189.2,189.37,7106.0,189.39,189.4,189.2,189.37,7106.0
2021-03-16 13:30:00,189.37,189.37,189.1,189.22,7900.0,189.37,189.37,189.1,189.22,7900.0
2021-03-16 13:40:00,189.21,189.47,189.21,189.41,7860.0,189.21,189.47,189.21,189.41,7860.0
2021-03-16 13:50:00,189.41,189.41,189.06,189.08,7515.0,189.41,189.41,189.06,189.08,7515.0
2021-03-16 14:00:00,189.09,189.23,188.88,188.95,13824.0,189.09,189.23,188.88,188.95,13824.0
2021-03-16 14:10:00,189.0,189.12,188.89,189.0,8444.0,189.0,189.12,188.89,189.0,8444.0
2021-03-16 14:20:00,188.96,189.06,188.22,188.29,13265.0,188.96,189.06,188.22,188.29,13265.0
2021-03-16 14:30:00,188.25,188.39,187.66,187.66,12287.0,188.25,188.39,187.66,187.66,12287.0
2021-03-16 14:40:00,187.67,187.74,187.34,187.34,24415.0,187.67,187.74,187.34,187.34,24415.0
2021-03-16 14:50:00,187.39,188.09,187.36,188.07,14706.0,187.39,188.09,187.36,188.07,14706.0
2021-03-16 15:00:00,188.03,188.76,187.98,188.72,9757.0,188.03,188.76,187.98,188.72,9757.0
2021-03-16 15:10:00,188.72,189.06,188.72,188.86,13719.0,188.72,189.06,188.72,188.86,13719.0
2021-03-16 15:20:00,188.91,189.29,188.85,189.11,11471.0,188.91,189.29,188.85,189.11,11471.0
2021-03-16 15:30:00,189.11,189.63,189.0,189.58,14372.0,189.11,189.63,189.0,189.58,14372.0
2021-03-16 15:40:00,189.58,189.61,188.91,188.91,11783.0,189.58,189.61,188.91,188.91,11783.0
2021-03-16 15:50:00,188.79,189.53,188.78,189.34,54509.0,188.79,189.53,188.78,189.34,54509.0
2021-03-17 09:30:00,188.69,188.69,187.67,187.98,20333.0,188.69,188.69,187.67,187.98,20333.0
2021-03-17 09:40:00,187.98,189.26,187.61,189.26,5701.0,187.98,189.26,187.61,189.26,5701.0
2021-03-17 09:50:00,189.14,189.22,188.43,188.95,5431.0,189.14,189.22,188.43,188.95,5431.0
2021-03-17 10:00:00,188.88,189.47,188.87,189.31,11270.0,188.88,189.47,188.87,189.31,11270.0
2021-03-17 10:10:00,189.35,189.57,189.35,189.42,2941.0,189.35,189.57,189.35,189.42,2941.0
2021-03-17 10:20:00,189.37,189.41,189.03,189.21,5858.0,189.37,189.41,189.03,189.21,5858.0
2021-03-17 10:30:00,189.05,189.05,188.73,188.91,4285.0,189.05,189.05,188.73,188.91,4285.0
2021-03-17 10:40:00,188.81,188.84,188.56,188.61,5395.0,188.81,188.84,188.56,188.61,5395.0
2021-03-17 10:50:00,188.47,189.09,188.47,189.04,5495.0,188.47,189.09,188.47,189.04,5495.0
2021-03-17 11:00:00,189.02,189.65,188.92,189.45,13199.0,189.02,189.65,188.92,189.45,13199.0
2021-03-17 11:10:00,189.44,190.03,189.3,190.03,11430.0,189.44,190.03,189.3,190.03,11430.0
2021-03-17 11:20:00,189.97,190.09,189.62,189.93,9389.0,189.97,190.09,189.62,189.93,9389.0
2021-03-17 11:30:00,190.01,190.05,189.72,189.82,5672.0,190.01,190.05,189.72,189.82,5672.0
2021-03-17 11:40:00,189.89,190.15,189.66,190.15,6928.0,189.89,190.15,189.66,190.15,6928.0
2021-03-17 11:50:00,190.15,190.19,189.9,190.02,5401.0,190.15,190.19,189.9,190.02,5401.0
2021-03-17 12:00:00,190.06,190.18,189.99,190.17,6816.0,190.06,190.18,189.99,190.17,6816.0
2021-03-17 12:10:00,190.06,190.1,189.48,189.69,11431.0,190.06,190.1,189.48,189.69,11431.0
2021-03-17 12:20:00,189.68,189.83,189.04,189.65,13077.0,189.68,189.83,189.04,189.65,13077.0
2021-03-17 12:30:00,189.48,189.59,189.39,189.47,3739.0,189.48,189.59,189.39,189.47,3739.0
2021-03-17 12:40:00,189.5,189.91,189.47,189.9,4564.0,189.5,189.91,189.47,189.9,4564.0
2021-03-17 12:50:00,189.89,190.04,189.62,189.65,8974.0,189.89,190.04,189.62,189.65,8974.0
2021-03-17 13:00:00,189.71,189.82,189.65,189.65,4180.0,189.71,189.82,189.65,189.65,4180.0
2021-03-17 13:10:00,189.67,189.67,189.34,189.61,2700.0,189.67,189.67,189.34,189.61,2700.0
2021-03-17 13:20:00,189.6,189.64,189.31,189.31,3521.0,189.6,189.64,189.31,189.31,3521.0
2021-03-17 13:30:00,189.42,189.64,189.42,189.61,1793.0,189.42,189.64,189.42,189.61,1793.0
2021-03-17 13:40:00,189.69,189.79,189.32,189.37,4757.0,189.69,189.79,189.32,189.37,4757.0
2021-03-17 13:50:00,189.35,189.37,188.9,189.03,2769.0,189.35,189.37,188.9,189.03,2769.0
2021-03-17 14:00:00,189.01,189.99,189.01,189.39,7830.0,189.01,189.99,189.01,189.39,7830.0
2021-03-17 14:10:00,189.49,189.9,189.26,189.43,8215.0,189.49,189.9,189.26,189.43,8215.0
2021-03-17 14:20:00,189.42,189.63,189.4,189.5,11213.0,189.42,189.63,189.4,189.5,11213.0
2021-03-17 14:30:00,189.41,190.55,189.34,190.37,12228.0,189.41,190.55,189.34,190.37,12228.0
2021-03-17 14:40:00,190.51,191.1,190.43,190.84,11928.0,190.51,191.1,190.43,190.84,11928.0
2021-03-17 14:50:00,190.81,190.81,190.31,190.44,8684.0,190.81,190.81,190.31,190.44,8684.0
2021-03-17 15:00:00,190.58,190.58,190.02,190.34,13816.0,190.58,190.58,190.02,190.34,13816.0
2021-03-17 15:10:00,190.34,190.5,190.2,190.43,6674.0,190.34,190.5,190.2,190.43,6674.0
2021-03-17 15:20:00,190.35,190.41,190.01,190.01,4940.0,190.35,190.41,190.01,190.01,4940.0
2021-03-17 15:30:00,190.05,190.39,190.01,190.27,8833.0,190.05,190.39,190.01,190.27,8833.0
2021-03-17 15:40:00,190.17,190.3,189.7,189.7,19727.0,190.17,190.3,189.7,189.7,19727.0
2021-03-17 15:50:00,189.74,189.9,189.28,189.8,64429.0,189.74,189.9,189.28,189.8,64429.0
2021-03-18 09:30:00,188.53,189.18,188.53,188.54,5773.0,188.53,189.18,188.53,188.54,5773.0
2021-03-18 09:40:00,188.62,188.69,188.05,188.46,2806.0,188.62,188.69,188.05,188.46,2806.0
2021-03-18 09:50:00,188.34,188.58,188.12,188.49,10317.0,188.34,188.58,188.12,188.49,10317.0
2021-03-18 10:00:00,188.51,189.19,188.41,188.97,6421.0,188.51,189.19,188.41,188.97,6421.0
2021-03-18 10:10:00,188.85,188.86,188.51,188.86,2900.0,188.85,188.86,188.51,188.86,2900.0
2021-03-18 10:20:00,188.69,188.92,188.59,188.59,4650.0,188.69,188.92,188.59,188.59,4650.0
2021-03-18 10:30:00,188.5,188.55,187.33,187.34,16675.0,188.5,188.55,187.33,187.34,16675.0
2021-03-18 10:40:00,187.36,187.41,187.09,187.15,25361.0,187.36,187.41,187.09,187.15,25361.0
2021-03-18 10:50:00,187.15,187.9,187.09,187.66,11837.0,187.15,187.9,187.09,187.66,11837.0
2021-03-18 11:00:00,187.7,188.0,187.69,187.97,9889.0,187.7,188.0,187.69,187.97,9889.0
2021-03-18 11:10:00,188.04,188.26,187.84,187.99,16848.0,188.04,188.26,187.84,187.99,16848.0
2021-03-18 11:20:00,187.92,188.2,187.71,188.08,10426.0,187.92,188.2,187.71,188.08,10426.0
2021-03-18 11:30:00,188.1,189.05,188.1,189.05,13345.0,188.1,189.05,188.1,189.05,13345.0
2021-03-18 11:40:00,188.95,189.07,188.64,189.02,10964.0,188.95,189.07,188.64,189.02,10964.0
2021-03-18 11:50:00,189.07,189.1,188.64,188.94,10636.0,189.07,189.1,188.64,188.94,10636.0
2021-03-18 12:00:00,189.11,189.95,189.07,189.95,5168.0,189.11,189.95,189.07,189.95,5168.0
2021-03-18 12:10:00,190.0,190.02,189.84,189.96,2990.0,190.0,190.02,189.84,189.96,2990.0
2021-03-18 12:20:00,189.87,190.05,189.75,189.91,3989.0,189.87,190.05,189.75,189.91,3989.0
2021-03-18 12:30:00,189.79,189.84,188.81,188.92,5683.0,189.79,189.84,188.81,188.92,5683.0
2021-03-18 12:40:00,188.98,189.02,188.68,188.76,5728.0,188.98,189.02,188.68,188.76,5728.0
2021-03-18 12:50:00,188.72,188.84,188.22,188.37,5136.0,188.72,188.84,188.22,188.37,5136.0
2021-03-18 13:00:00,188.45,188.72,188.36,188.38,5982.0,188.45,188.72,188.36,188.38,5982.0
2021-03-18 13:10:00,188.38,188.58,188.25,188.38,6429.0,188.38,188.58,188.25,188.38,6429.0
2021-03-18 13:20:00,188.34,189.11,188.33,189.11,5965.0,188.34,189.11,188.33,189.11,5965.0
2021-03-18 13:30:00,189.15,189.47,188.9,189.3,3808.0,189.15,189.47,188.9,189.3,3808.0
2021-03-18 13:40:00,189.24,189.44,189.16,189.23,5395.0,189.24,189.44,189.16,189.23,5395.0
2021-03-18 13:50:00,189.15,189.39,189.05,189.37,7783.0,189.15,189.39,189.05,189.37,7783.0
2021-03-18 14:00:00,189.34,189.35,188.84,188.86,8170.0,189.34,189.35,188.84,188.86,8170.0
2021-03-18 14:10:00,188.81,188.81,188.21,188.24,5915.0,188.81,188.81,188.21,188.24,5915.0
2021-03-18 14:20:00,188.34,188.58,188.26,188.37,5218.0,188.34,188.58,188.26,188.37,5218.0
2021-03-18 14:30:00,188.3,188.47,187.67,187.92,7436.0,188.3,188.47,187.67,187.92,7436.0
2021-03-18 14:40:00,187.71,188.01,187.34,188.01,9323.0,187.71,188.01,187.34,188.01,9323.0
2021-03-18 14:50:00,188.02,188.03,187.67,187.81,5986.0,188.02,188.03,187.67,187.81,5986.0
2021-03-18 15:00:00,187.64,187.82,187.14,187.31,8207.0,187.64,187.82,187.14,187.31,8207.0
2021-03-18 15:10:00,187.4,187.76,187.25,187.45,8165.0,187.4,187.76,187.25,187.45,8165.0
2021-03-18 15:20:00,187.46,187.59,187.0,187.49,10673.0,187.46,187.59,187.0,187.49,10673.0
2021-03-18 15:30:00,187.55,187.63,187.05,187.06,15478.0,187.55,187.63,187.05,187.06,15478.0
2021-03-18 15:40:00,187.16,187.16,185.73,185.73,28356.0,187.16,187.16,185.73,185.73,28356.0
2021-03-18 15:50:00,185.86,186.83,185.78,186.37,67077.0,185.86,186.83,185.78,186.37,67077.0
2021-03-19 09:30:00,187.09,187.59,186.3,186.88,104617.0,187.09,187.59,186.3,186.88,104617.0
2021-03-19 09:40:00,186.86,187.15,185.78,186.06,4496.0,186.86,187.15,185.78,186.06,4496.0
2021-03-19 09:50:00,186.05,186.44,185.95,186.18,3537.0,186.05,186.44,185.95,186.18,3537.0
2021-03-19 10:00:00,186.35,186.38,185.97,186.32,4601.0,186.35,186.38,185.97,186.32,4601.0
2021-03-19 10:10:00,186.4,186.72,186.26,186.66,6266.0,186.4,186.72,186.26,186.66,6266.0
2021-03-19 10:20:00,186.61,187.36,186.61,187.2,4361.0,186.61,187.36,186.61,187.2,4361.0
2021-03-19 10:30:00,187.19,188.0,187.12,187.68,8545.0,187.19,188.0,187.12,187.68,8545.0
2021-03-19 10:40:00,187.95,188.11,187.57,187.58,3646.0,187.95,188.11,187.57,187.58,3646.0
2021-03-19 10:50:00,187.49,187.95,187.33,187.94,3382.0,187.49,187.95,187.33,187.94,3382.0
2021-03-19 11:00:00,187.95,188.61,187.94,188.4,5887.0,187.95,188.61,187.94,188.4,5887.0
2021-03-19 11:10:00,188.51,188.51,188.06,188.08,5917.0,188.51,188.51,188.06,188.08,5917.0
2021-03-19 11:20:00,188.09,188.23,187.7,188.16,5614.0,188.09,188.23,187.7,188.16,5614.0
2021-03-19 11:30:00,188.22,188.74,188.12,188.53,5524.0,188.22,188.74,188.12,188.53,5524.0
2021-03-19 11:40:00,188.67,188.73,188.4,188.71,2664.0,188.67,188.73,188.4,188.71,2664.0
2021-03-19 11:50:00,188.64,188.93,188.63,188.7,4542.0,188.64,188.93,188.63,188.7,4542.0
2021-03-19 12:00:00,188.73,188.73,188.2,188.41,5136.0,188.73,188.73,188.2,188.41,5136.0
2021-03-19 12:10:00,188.29,188.42,188.25,188.42,2248.0,188.29,188.42,188.25,188.42,2248.0
2021-03-19 12:20:00,188.46,188.69,188.36,188.38,3158.0,188.46,188.69,188.36,188.38,3158.0
2021-03-19 12:30:00,188.42,188.56,188.03,188.03,4879.0,188.42,188.56,188.03,188.03,4879.0
2021-03-19 12:40:00,187.99,188.43,187.99,188.41,2500.0,187.99,188.43,187.99,188.41,2500.0
2021-03-19 12:50:00,188.36,188.66,188.29,188.62,3230.0,188.36,188.66,188.29,188.62,3230.0
2021-03-19 13:00:00,188.67,188.67,188.28,188.35,4949.0,188.67,188.67,188.28,188.35,4949.0
2021-03-19 13:10:00,188.38,188.68,188.24,188.55,5693.0,188.38,188.68,188.24,188.55,5693.0
2021-03-19 13:20:00,188.62,188.73,188.29,188.38,4941.0,188.62,188.73,188.29,188.38,4941.0
2021-03-19 13:30:00,188.37,188.44,188.07,188.09,5656.0,188.37,188.44,188.07,188.09,5656.0
2021-03-19 13:40:00,188.15,188.21,187.94,188.15,6651.0,188.15,188.21,187.94,188.15,6651.0
2021-03-19 13:50:00,188.23,188.37,188.06,188.37,3620.0,188.23,188.37,188.06,188.37,3620.0
2021-03-19 14:00:00,188.43,188.63,188.03,188.03,4956.0,188.43,188.63,188.03,188.03,4956.0
2021-03-19 14:10:00,188.02,188.18,187.95,188.08,4139.0,188.02,188.18,187.95,188.08,4139.0
2021-03-19 14:20:00,188.14,188.28,187.99,188.21,4265.0,188.14,188.28,187.99,188.21,4265.0
2021-03-19 14:30:00,188.33,188.51,188.2,188.48,4710.0,188.33,188.51,188.2,188.48,4710.0
2021-03-19 14:40:00,188.5,188.52,187.99,188.25,16556.0,188.5,188.52,187.99,188.25,16556.0
2021-03-19 14:50:00,188.21,188.3,187.99,188.27,4615.0,188.21,188.3,187.99,188.27,4615.0
2021-03-19 15:00:00,188.27,188.35,188.0,188.2,5997.0,188.27,188.35,188.0,188.2,5997.0
2021-03-19 15:10:00,188.2,188.28,188.04,188.21,7878.0,188.2,188.28,188.04,188.21,7878.0
2021-03-19 15:20:00,188.21,188.34,188.11,188.27,7620.0,188.21,188.34,188.11,188.27,7620.0
2021-03-19 15:30:00,188.25,189.14,188.07,189.06,17930.0,188.25,189.14,188.07,189.06,17930.0
2021-03-19 15:40:00,189.1,189.62,188.73,189.03,20691.0,189.1,189.62,188.73,189.03,20691.0
2021-03-19 15:50:00,189.04,189.59,188.31,188.31,61166.0,189.04,189.59,188.31,188.31,61166.0
2021-03-22 09:30:00,188.3,188.66,187.14,188.66,21259.0,188.3,188.66,187.14,188.66,21259.0
2021-03-22 09:40:00,188.84,189.39,188.84,189.13,4125.0,188.84,189.39,188.84,189.13,4125.0
2021-03-22 09:50:00,189.17,189.89,188.21,189.57,8371.0,189.17,189.89,188.21,189.57,8371.0
2021-03-22 10:00:00,189.83,190.13,189.36,189.36,9178.0,189.83,190.13,189.36,189.36,9178.0
2021-03-22 10:10:00,189.25,189.68,189.03,189.61,16367.0,189.25,189.68,189.03,189.61,16367.0
2021-03-22 10:20:00,189.46,190.33,189.36,190.03,3923.0,189.46,190.33,189.36,190.03,3923.0
2021-03-22 10:30:00,190.05,190.15,189.66,189.66,5716.0,190.05,190.15,189.66,189.66,5716.0
2021-03-22 10:40:00,189.67,190.13,189.67,189.88,5356.0,189.67,190.13,189.67,189.88,5356.0
2021-03-22 10:50:00,189.74,189.92,189.69,189.81,4404.0,189.74,189.92,189.69,189.81,4404.0
2021-03-22 11:00:00,189.88,189.98,189.58,189.58,4576.0,189.88,189.98,189.58,189.58,4576.0
2021-03-22 11:10:00,189.67,189.67,188.58,188.63,5343.0,189.67,189.67,188.58,188.63,5343.0
2021-03-22 11:20:00,188.59,189.23,188.59,189.09,4143.0,188.59,189.23,188.59,189.09,4143.0
2021-03-22 11:30:00,189.1,189.59,188.97,189.59,4958.0,189.1,189.59,188.97,189.59,4958.0
2021-03-22 11:40:00,189.65,189.65,188.94,188.94,4903.0,189.65,189.65,188.94,188.94,4903.0
2021-03-22 11:50:00,188.94,189.5,188.83,189.09,6995.0,188.94,189.5,188.83,189.09,6995.0
2021-03-22 12:00:00,189.08,189.23,188.95,189.13,4806.0,189.08,189.23,188.95,189.13,4806.0
2021-03-22 12:10:00,189.1,189.28,189.03,189.08,1122.0,189.1,189.28,189.03,189.08,1122.0
2021-03-22 12:20:00,189.08,189.57,189.02,189.43,2727.0,189.08,189.57,189.02,189.43,2727.0
2021-03-22 12:30:00,189.53,189.6,189.29,189.35,2937.0,189.53,189.6,189.29,189.35,2937.0
2021-03-22 12:40:00,189.52,189.89,189.52,189.89,3126.0,189.52,189.89,189.52,189.89,3126.0
2021-03-22 12:50:00,189.88,190.02,189.81,190.0,5454.0,189.88,190.02,189.81,190.0,5454.0
2021-03-22 13:00:00,190.05,190.1,189.43,189.75,28257.0,190.05,190.1,189.43,189.75,28257.0
2021-03-22 13:10:00,189.77,189.95,189.65,189.79,9322.0,189.77,189.95,189.65,189.79,9322.0
2021-03-22 13:20:00,189.84,190.31,189.83,190.31,4253.0,189.84,190.31,189.83,190.31,4253.0
2021-03-22 13:30:00,190.28,190.7,190.27,190.65,4596.0,190.28,190.7,190.27,190.65,4596.0
2021-03-22 13:40:00,190.59,190.69,190.42,190.53,3185.0,190.59,190.69,190.42,190.53,3185.0
2021-03-22 13:50:00,190.55,190.66,190.48,190.66,3655.0,190.55,190.66,190.48,190.66,3655.0
2021-03-22 14:00:00,190.63,190.78,190.52,190.68,5601.0,190.63,190.78,190.52,190.68,5601.0
2021-03-22 14:10:00,190.89,191.04,190.55,190.65,9133.0,190.89,191.04,190.55,190.65,9133.0
2021-03-22 14:20:00,190.63,190.81,190.5,190.81,3951.0,190.63,190.81,190.5,190.81,3951.0
2021-03-22 14:30:00,190.85,191.06,190.69,190.87,5558.0,190.85,191.06,190.69,190.87,5558.0
2021-03-22 14:40:00,190.89,190.89,190.5,190.56,5675.0,190.89,190.89,190.5,190.56,5675.0
2021-03-22 14:50:00,190.55,190.55,190.12,190.29,3948.0,190.55,190.55,190.12,190.29,3948.0
2021-03-22 15:00:00,190.36,190.67,190.36,190.49,5418.0,190.36,190.67,190.36,190.49,5418.0
2021-03-22 15:10:00,190.49,190.8,190.47,190.72,12307.0,190.49,190.8,190.47,190.72,12307.0
2021-03-22 15:20:00,190.73,190.76,190.2,190.22,7267.0,190.73,190.76,190.2,190.22,7267.0
2021-03-22 15:30:00,190.21,190.32,190.06,190.2,16063.0,190.21,190.32,190.06,190.2,16063.0
2021-03-22 15:40:00,190.17,190.21,189.9,189.9,18070.0,190.17,190.21,189.9,189.9,18070.0
2021-03-22 15:50:00,190.2,190.22,189.51,189.87,97082.0,190.2,190.22,189.51,189.87,97082.0
2021-03-23 09:30:00,189.53,189.77,188.53,189.32,26361.0,189.53,189.77,188.53,189.32,26361.0
2021-03-23 09:40:00,189.41,189.62,188.66,188.86,7784.0,189.41,189.62,188.66,188.86,7784.0
2021-03-23 09:50:00,188.99,188.99,188.0,188.54,12893.0,188.99,188.99,188.0,188.54,12893.0
2021-03-23 10:00:00,188.59,188.67,188.08,188.43,7003.0,188.59,188.67,188.08,188.43,7003.0
2021-03-23 10:10:00,188.55,189.53,188.53,189.33,10290.0,188.55,189.53,188.53,189.33,10290.0
2021-03-23 10:20:00,189.33,189.33,188.49,188.69,6845.0,189.33,189.33,188.49,188.69,6845.0
2021-03-23 10:30:00,188.74,188.88,188.3,188.38,6618.0,188.74,188.88,188.3,188.38,6618.0
2021-03-23 10:40:00,188.38,188.93,188.37,188.93,3874.0,188.38,188.93,188.37,188.93,3874.0
2021-03-23 10:50:00,188.85,188.99,188.42,188.99,4278.0,188.85,188.99,188.42,188.99,4278.0
2021-03-23 11:00:00,189.06,189.34,188.78,189.12,8845.0,189.06,189.34,188.78,189.12,8845.0
2021-03-23 11:10:00,189.09,189.35,189.02,189.24,4607.0,189.09,189.35,189.02,189.24,4607.0
2021-03-23 11:20:00,189.14,189.53,189.09,189.09,4031.0,189.14,189.53,189.09,189.09,4031.0
2021-03-23 11:30:00,189.09,189.38,189.09,189.27,4507.0,189.09,189.38,189.09,189.27,4507.0
2021-03-23 11:40:00,189.06,189.51,189.01,189.42,5407.0,189.06,189.51,189.01,189.42,5407.0
2021-03-23 11:50:00,189.42,189.43,189.06,189.14,5492.0,189.42,189.43,189.06,189.14,5492.0
2021-03-23 12:00:00,189.4,189.66,188.98,189.27,5933.0,189.4,189.66,188.98,189.27,5933.0
2021-03-23 12:10:00,189.49,189.49,189.16,189.46,5672.0,189.49,189.49,189.16,189.46,5672.0
2021-03-23 12:20:00,189.38,189.61,189.23,189.26,7831.0,189.38,189.61,189.23,189.26,7831.0
2021-03-23 12:30:00,189.31,189.65,189.24,189.25,8982.0,189.31,189.65,189.24,189.25,8982.0
2021-03-23 12:40:00,189.15,189.37,189.15,189.37,2431.0,189.15,189.37,189.15,189.37,2431.0
2021-03-23 12:50:00,189.4,189.57,189.28,189.43,5236.0,189.4,189.57,189.28,189.43,5236.0
2021-03-23 13:00:00,189.51,189.73,189.34,189.52,15845.0,189.51,189.73,189.34,189.52,15845.0
2021-03-23 13:10:00,189.49,189.58,189.28,189.55,10652.0,189.49,189.58,189.28,189.55,10652.0
2021-03-23 13:20:00,189.44,189.48,189.06,189.12,3939.0,189.44,189.48,189.06,189.12,3939.0
2021-03-23 13:30:00,189.12,189.12,188.65,188.72,5431.0,189.12,189.12,188.65,188.72,5431.0
2021-03-23 13:40:00,188.8,188.93,188.73,188.85,9179.0,188.8,188.93,188.73,188.85,9179.0
2021-03-23 13:50:00,188.85,188.94,188.65,188.8,17260.0,188.85,188.94,188.65,188.8,17260.0
2021-03-23 14:00:00,188.72,188.79,188.43,188.71,7081.0,188.72,188.79,188.43,188.71,7081.0
2021-03-23 14:10:00,188.67,188.93,188.52,188.65,12973.0,188.67,188.93,188.52,188.65,12973.0
2021-03-23 14:20:00,188.64,188.85,188.51,188.78,12938.0,188.64,188.85,188.51,188.78,12938.0
2021-03-23 14:30:00,188.78,189.01,188.28,188.43,18996.0,188.78,189.01,188.28,188.43,18996.0
2021-03-23 14:40:00,188.39,188.71,188.09,188.71,16092.0,188.39,188.71,188.09,188.71,16092.0
2021-03-23 14:50:00,188.7,189.0,187.91,187.91,25352.0,188.7,189.0,187.91,187.91,25352.0
2021-03-23 15:00:00,187.91,188.1,187.68,187.9,5875.0,187.91,188.1,187.68,187.9,5875.0
2021-03-23 15:10:00,187.75,187.75,187.09,187.3,7398.0,187.75,187.75,187.09,187.3,7398.0
2021-03-23 15:20:00,187.12,187.16,186.71,186.72,12429.0,187.12,187.16,186.71,186.72,12429.0
2021-03-23 15:30:00,186.42,186.75,186.37,186.63,16657.0,186.42,186.75,186.37,186.63,16657.0
2021-03-23 15:40:00,186.73,187.11,186.72,186.9,16604.0,186.73,187.11,186.72,186.9,16604.0
2021-03-23 15:50:00,186.85,187.4,186.56,187.12,31889.0,186.85,187.4,186.56,187.12,31889.0
2021-03-24 09:30:00,187.26,188.44,186.67,188.44,11320.0,187.26,188.44,186.67,188.44,11320.0
2021-03-24 09:40:00,188.11,188.72,187.46,188.19,4495.0,188.11,188.72,187.46,188.19,4495.0
2021-03-24 09:50:00,187.8,188.23,187.55,187.55,2905.0,187.8,188.23,187.55,187.55,2905.0
2021-03-24 10:00:00,187.65,188.54,187.65,188.07,5408.0,187.65,188.54,187.65,188.07,5408.0
2021-03-24 10:10:00,188.01,188.02,186.72,186.72,4234.0,188.01,188.02,186.72,186.72,4234.0
2021-03-24 10:20:00,186.89,187.28,186.83,187.26,3239.0,186.89,187.28,186.83,187.26,3239.0
2021-03-24 10:30:00,187.1,187.39,186.97,187.17,4126.0,187.1,187.39,186.97,187.17,4126.0
2021-03-24 10:40:00,187.29,188.1,187.07,188.09,3965.0,187.29,188.1,187.07,188.09,3965.0
2021-03-24 10:50:00,188.43,189.15,188.3,188.84,7728.0,188.43,189.15,188.3,188.84,7728.0
2021-03-24 11:00:00,188.92,189.23,188.69,188.69,7136.0,188.92,189.23,188.69,188.69,7136.0
2021-03-24 11:10:00,188.71,188.71,187.8,187.86,5908.0,188.71,188.71,187.8,187.86,5908.0
2021-03-24 11:20:00,187.77,188.28,187.69,187.99,5053.0,187.77,188.28,187.69,187.99,5053.0
2021-03-24 11:30:00,188.01,188.28,187.47,187.86,5948.0,188.01,188.28,187.47,187.86,5948.0
2021-03-24 11:40:00,187.76,187.87,187.57,187.58,4886.0,187.76,187.87,187.57,187.58,4886.0
2021-03-24 11:50:00,187.66,187.96,187.65,187.83,5613.0,187.66,187.96,187.65,187.83,5613.0
2021-03-24 12:00:00,187.84,188.35,187.77,188.24,7137.0,187.84,188.35,187.77,188.24,7137.0
2021-03-24 12:10:00,188.21,188.26,188.08,188.19,3146.0,188.21,188.26,188.08,188.19,3146.0
2021-03-24 12:20:00,188.21,188.34,188.08,188.23,2876.0,188.21,188.34,188.08,188.23,2876.0
2021-03-24 12:30:00,188.29,188.6,188.29,188.48,2911.0,188.29,188.6,188.29,188.48,2911.0
2021-03-24 12:40:00,188.58,188.58,188.13,188.13,5166.0,188.58,188.58,188.13,188.13,5166.0
2021-03-24 12:50:00,188.13,188.22,187.96,188.06,3832.0,188.13,188.22,187.96,188.06,3832.0
2021-03-24 13:00:00,187.96,187.96,187.01,187.12,7311.0,187.96,187.96,187.01,187.12,7311.0
2021-03-24 13:10:00,187.1,187.1,186.4,186.41,5401.0,187.1,187.1,186.4,186.41,5401.0
2021-03-24 13:20:00,186.48,186.49,185.88,186.33,13319.0,186.48,186.49,185.88,186.33,13319.0
2021-03-24 13:30:00,186.38,186.66,186.16,186.23,10729.0,186.38,186.66,186.16,186.23,10729.0
2021-03-24 13:40:00,186.33,186.53,185.55,186.53,5964.0,186.33,186.53,185.55,186.53,5964.0
2021-03-24 13:50:00,186.55,187.09,186.28,186.94,14537.0,186.55,187.09,186.28,186.94,14537.0
2021-03-24 14:00:00,187.03,187.63,186.7,187.52,23501.0,187.03,187.63,186.7,187.52,23501.0
2021-03-24 14:10:00,187.56,187.58,186.69,187.03,9507.0,187.56,187.58,186.69,187.03,9507.0
2021-03-24 14:20:00,186.98,187.08,186.64,186.72,4177.0,186.98,187.08,186.64,186.72,4177.0
2021-03-24 14:30:00,186.72,186.89,186.53,186.88,4239.0,186.72,186.89,186.53,186.88,4239.0
2021-03-24 14:40:00,186.9,187.59,186.68,187.59,4687.0,186.9,187.59,186.68,187.59,4687.0
2021-03-24 14:50:00,187.54,187.69,186.99,187.3,20213.0,187.54,187.69,186.99,187.3,20213.0
2021-03-24 15:00:00,187.14,187.29,186.83,186.83,8766.0,187.14,187.29,186.83,186.83,8766.0
2021-03-24 15:10:00,186.87,186.87,186.56,186.83,9720.0,186.87,186.87,186.56,186.83,9720.0
2021-03-24 15:20:00,186.69,187.23,186.51,187.09,8285.0,186.69,187.23,186.51,187.09,8285.0
2021-03-24 15:30:00,187.13,187.13,186.43,186.47,9680.0,187.13,187.13,186.43,186.47,9680.0
2021-03-24 15:40:00,186.49,186.89,186.46,186.78,14588.0,186.49,186.89,186.46,186.78,14588.0
2021-03-24 15:50:00,186.71,186.76,186.12,186.12,40425.0,186.71,186.76,186.12,186.12,40425.0
2021-03-25 09:30:00,186.29,186.29,184.67,185.91,14781.0,186.29,186.29,184.67,185.91,14781.0
2021-03-25 09:40:00,186.14,186.14,185.44,185.63,7125.0,186.14,186.14,185.44,185.63,7125.0
2021-03-25 09:50:00,185.84,186.49,185.14,186.49,10434.0,185.84,186.49,185.14,186.49,10434.0
2021-03-25 10:00:00,186.16,187.04,186.09,186.71,8910.0,186.16,187.04,186.09,186.71,8910.0
2021-03-25 10:10:00,186.72,186.73,185.41,185.56,4742.0,186.72,186.73,185.41,185.56,4742.0
2021-03-25 10:20:00,185.74,185.94,185.42,185.42,7915.0,185.74,185.94,185.42,185.42,7915.0
2021-03-25 10:30:00,185.54,186.04,185.39,185.75,8407.0,185.54,186.04,185.39,185.75,8407.0
2021-03-25 10:40:00,185.62,185.62,184.64,184.64,8426.0,185.62,185.62,184.64,184.64,8426.0
2021-03-25 10:50:00,184.47,185.1,184.4,185.1,17629.0,184.47,185.1,184.4,185.1,17629.0
2021-03-25 11:00:00,185.04,185.25,184.3,184.61,14006.0,185.04,185.25,184.3,184.61,14006.0
2021-03-25 11:10:00,184.54,185.5,184.52,185.42,9189.0,184.54,185.5,184.52,185.42,9189.0
2021-03-25 11:20:00,185.4,185.47,184.75,184.89,23167.0,185.4,185.47,184.75,184.89,23167.0
2021-03-25 11:30:00,185.13,185.44,184.77,185.12,13208.0,185.13,185.44,184.77,185.12,13208.0
2021-03-25 11:40:00,185.2,185.34,184.7,184.75,6495.0,185.2,185.34,184.7,184.75,6495.0
2021-03-25 11:50:00,184.74,186.09,184.74,186.06,3490.0,184.74,186.09,184.74,186.06,3490.0
2021-03-25 12:00:00,186.11,186.3,185.77,185.83,7900.0,186.11,186.3,185.77,185.83,7900.0
2021-03-25 12:10:00,185.9,186.15,185.6,186.11,5362.0,185.9,186.15,185.6,186.11,5362.0
2021-03-25 12:20:00,186.1,186.11,185.82,185.86,8713.0,186.1,186.11,185.82,185.86,8713.0
2021-03-25 12:30:00,185.95,186.03,185.41,185.51,8406.0,185.95,186.03,185.41,185.51,8406.0
2021-03-25 12:40:00,185.55,185.87,185.55,185.82,5400.0,185.55,185.87,185.55,185.82,5400.0
2021-03-25 12:50:00,185.85,186.11,185.8,185.84,8981.0,185.85,186.11,185.8,185.84,8981.0
2021-03-25 13:00:00,185.8,186.05,185.48,185.96,6814.0,185.8,186.05,185.48,185.96,6814.0
2021-03-25 13:10:00,186.05,186.35,185.93,186.2,9097.0,186.05,186.35,185.93,186.2,9097.0
2021-03-25 13:20:00,186.25,186.29,185.95,186.05,14463.0,186.25,186.29,185.95,186.05,14463.0
2021-03-25 13:30:00,186.02,186.06,185.5,185.53,12455.0,186.02,186.06,185.5,185.53,12455.0
2021-03-25 13:40:00,185.52,185.8,185.3,185.49,19850.0,185.52,185.8,185.3,185.49,19850.0
2021-03-25 13:50:00,185.49,185.8,185.29,185.66,9670.0,185.49,185.8,185.29,185.66,9670.0
2021-03-25 14:00:00,185.71,185.71,185.17,185.42,9923.0,185.71,185.71,185.17,185.42,9923.0
2021-03-25 14:10:00,185.21,185.6,184.82,185.54,17356.0,185.21,185.6,184.82,185.54,17356.0
2021-03-25 14:20:00,185.66,185.69,185.14,185.17,6666.0,185.66,185.69,185.14,185.17,6666.0
2021-03-25 14:30:00,185.27,185.91,185.11,185.67,14407.0,185.27,185.91,185.11,185.67,14407.0
2021-03-25 14:40:00,185.67,186.16,185.59,185.96,13763.0,185.67,186.16,185.59,185.96,13763.0
2021-03-25 14:50:00,185.96,186.06,185.69,185.7,7758.0,185.96,186.06,185.69,185.7,7758.0
2021-03-25 15:00:00,185.7,185.89,185.58,185.84,15325.0,185.7,185.89,185.58,185.84,15325.0
2021-03-25 15:10:00,185.83,186.01,185.4,186.01,27545.0,185.83,186.01,185.4,186.01,27545.0
2021-03-25 15:20:00,186.01,186.07,185.78,186.03,15823.0,186.01,186.07,185.78,186.03,15823.0
2021-03-25 15:30:00,186.0,186.46,185.96,186.42,14920.0,186.0,186.46,185.96,186.42,14920.0
2021-03-25 15:40:00,186.5,186.67,186.39,186.53,20023.0,186.5,186.67,186.39,186.53,20023.0
2021-03-25 15:50:00,186.57,187.01,186.31,186.51,87099.0,186.57,187.01,186.31,186.51,87099.0
2021-03-26 09:30:00,187.85,187.95,186.65,187.65,10670.0,187.85,187.95,186.65,187.65,10670.0
2021-03-26 09:40:00,187.64,188.13,187.4,187.68,3903.0,187.64,188.13,187.4,187.68,3903.0
2021-03-26 09:50:00,187.48,187.65,187.3,187.48,4553.0,187.48,187.65,187.3,187.48,4553.0
2021-03-26 10:00:00,187.48,187.77,187.25,187.77,5926.0,187.48,187.77,187.25,187.77,5926.0
2021-03-26 10:10:00,187.95,188.67,187.94,188.5,9166.0,187.95,188.67,187.94,188.5,9166.0
2021-03-26 10:20:00,188.56,188.71,188.08,188.65,2609.0,188.56,188.71,188.08,188.65,2609.0
2021-03-26 10:30:00,188.9,189.01,188.64,188.87,3348.0,188.9,189.01,188.64,188.87,3348.0
2021-03-26 10:40:00,188.92,188.92,188.3,188.32,5905.0,188.92,188.92,188.3,188.32,5905.0
2021-03-26 10:50:00,188.41,188.73,188.23,188.55,4961.0,188.41,188.73,188.23,188.55,4961.0
2021-03-26 11:00:00,188.57,188.73,188.38,188.59,3392.0,188.57,188.73,188.38,188.59,3392.0
2021-03-26 11:10:00,188.6,188.79,188.3,188.3,3646.0,188.6,188.79,188.3,188.3,3646.0
2021-03-26 11:20:00,188.41,188.41,187.61,187.68,5820.0,188.41,188.41,187.61,187.68,5820.0
2021-03-26 11:30:00,187.68,188.54,187.68,188.54,3797.0,187.68,188.54,187.68,188.54,3797.0
2021-03-26 11:40:00,188.66,188.93,188.66,188.9,4463.0,188.66,188.93,188.66,188.9,4463.0
2021-03-26 11:50:00,189.0,189.63,189.0,189.63,3905.0,189.0,189.63,189.0,189.63,3905.0
2021-03-26 12:00:00,189.63,189.74,189.17,189.38,11100.0,189.63,189.74,189.17,189.38,11100.0
2021-03-26 12:10:00,189.27,189.38,188.71,189.3,11778.0,189.27,189.38,188.71,189.3,11778.0
2021-03-26 12:20:00,189.31,189.4,189.2,189.32,4900.0,189.31,189.4,189.2,189.32,4900.0
2021-03-26 12:30:00,189.39,189.87,189.38,189.78,2335.0,189.39,189.87,189.38,189.78,2335.0
2021-03-26 12:40:00,189.79,189.79,189.24,189.32,5776.0,189.79,189.79,189.24,189.32,5776.0
2021-03-26 12:50:00,189.37,189.6,189.33,189.41,6600.0,189.37,189.6,189.33,189.41,6600.0
2021-03-26 13:00:00,189.51,190.29,189.4,190.29,5888.0,189.51,190.29,189.4,190.29,5888.0
2021-03-26 13:10:00,190.26,190.26,189.9,189.94,2608.0,190.26,190.26,189.9,189.94,2608.0
2021-03-26 13:20:00,189.91,190.57,189.91,190.46,2313.0,189.91,190.57,189.91,190.46,2313.0
2021-03-26 13:30:00,190.34,190.7,190.31,190.37,6471.0,190.34,190.7,190.31,190.37,6471.0
2021-03-26 13:40:00,190.33,190.33,189.73,189.73,2487.0,190.33,190.33,189.73,189.73,2487.0
2021-03-26 13:50:00,189.85,190.58,189.79,190.34,4698.0,189.85,190.58,189.79,190.34,4698.0
2021-03-26 14:00:00,190.38,190.72,190.13,190.28,2000.0,190.38,190.72,190.13,190.28,2000.0
2021-03-26 14:10:00,190.39,190.48,189.97,190.36,15872.0,190.39,190.48,189.97,190.36,15872.0
2021-03-26 14:20:00,190.26,191.52,190.26,191.03,8314.0,190.26,191.52,190.26,191.03,8314.0
2021-03-26 14:30:00,190.92,191.37,190.67,191.09,8035.0,190.92,191.37,190.67,191.09,8035.0
2021-03-26 14:40:00,191.08,191.37,190.45,190.48,6702.0,191.08,191.37,190.45,190.48,6702.0
2021-03-26 14:50:00,190.68,191.63,190.64,191.21,5145.0,190.68,191.63,190.64,191.21,5145.0
2021-03-26 15:00:00,191.31,191.74,191.1,191.13,6634.0,191.31,191.74,191.1,191.13,6634.0
2021-03-26 15:10:00,191.15,191.6,191.14,191.39,5271.0,191.15,191.6,191.14,191.39,5271.0
2021-03-26 15:20:00,191.39,191.51,191.0,191.11,8908.0,191.39,191.51,191.0,191.11,8908.0
2021-03-26 15:30:00,191.12,191.69,190.95,191.61,13262.0,191.12,191.69,190.95,191.61,13262.0
2021-03-26 15:40:00,191.7,192.27,191.56,192.24,16241.0,191.7,192.27,191.56,192.24,16241.0
2021-03-26 15:50:00,192.22,193.16,191.72,192.85,62527.0,192.22,193.16,191.72,192.85,62527.0
2021-03-29 09:30:00,191.04,192.08,190.01,192.08,15853.0,191.04,192.08,190.01,192.08,15853.0
2021-03-29 09:40:00,191.85,192.06,191.3,192.06,4100.0,191.85,192.06,191.3,192.06,4100.0
2021-03-29 09:50:00,192.09,192.23,190.56,190.56,7008.0,192.09,192.23,190.56,190.56,7008.0
2021-03-29 10:00:00,190.85,191.05,190.36,190.64,20547.0,190.85,191.05,190.36,190.64,20547.0
2021-03-29 10:10:00,190.76,191.27,190.63,190.83,4032.0,190.76,191.27,190.63,190.83,4032.0
2021-03-29 10:20:00,190.7,191.02,190.27,190.41,5688.0,190.7,191.02,190.27,190.41,5688.0
2021-03-29 10:30:00,190.22,190.98,190.2,190.6,4292.0,190.22,190.98,190.2,190.6,4292.0
2021-03-29 10:40:00,190.31,190.41,189.9,189.9,2662.0,190.31,190.41,189.9,189.9,2662.0
2021-03-29 10:50:00,190.2,190.41,189.7,190.12,3893.0,190.2,190.41,189.7,190.12,3893.0
2021-03-29 11:00:00,190.11,190.53,189.77,190.53,4376.0,190.11,190.53,189.77,190.53,4376.0
2021-03-29 11:10:00,190.49,191.16,190.49,190.92,24666.0,190.49,191.16,190.49,190.92,24666.0
2021-03-29 11:20:00,191.0,191.84,190.93,191.23,6401.0,191.0,191.84,190.93,191.23,6401.0
2021-03-29 11:30:00,191.4,191.62,191.1,191.41,9758.0,191.4,191.62,191.1,191.41,9758.0
2021-03-29 11:40:00,191.38,191.57,191.17,191.47,6857.0,191.38,191.57,191.17,191.47,6857.0
2021-03-29 11:50:00,191.23,191.56,191.15,191.42,9435.0,191.23,191.56,191.15,191.42,9435.0
2021-03-29 12:00:00,191.35,191.71,191.1,191.1,5204.0,191.35,191.71,191.1,191.1,5204.0
2021-03-29 12:10:00,191.11,191.45,190.94,191.34,2800.0,191.11,191.45,190.94,191.34,2800.0
2021-03-29 12:20:00,191.43,191.59,191.25,191.31,7546.0,191.43,191.59,191.25,191.31,7546.0
2021-03-29 12:30:00,191.33,191.57,191.18,191.43,5889.0,191.33,191.57,191.18,191.43,5889.0
2021-03-29 12:40:00,191.4,191.62,191.32,191.32,8918.0,191.4,191.62,191.32,191.32,8918.0
2021-03-29 12:50:00,191.4,191.51,191.18,191.43,8343.0,191.4,191.51,191.18,191.43,8343.0
2021-03-29 13:00:00,191.42,191.5,191.15,191.27,10051.0,191.42,191.5,191.15,191.27,10051.0
2021-03-29 13:10:00,191.22,191.58,191.21,191.5,5667.0,191.22,191.58,191.21,191.5,5667.0
2021-03-29 13:20:00,191.49,191.73,191.37,191.56,7482.0,191.49,191.73,191.37,191.56,7482.0
2021-03-29 13:30:00,191.46,192.01,191.46,191.63,8732.0,191.46,192.01,191.46,191.63,8732.0
2021-03-29 13:40:00,191.71,191.77,191.36,191.41,5678.0,191.71,191.77,191.36,191.41,5678.0
2021-03-29 13:50:00,191.39,191.58,191.35,191.47,5346.0,191.39,191.58,191.35,191.47,5346.0
2021-03-29 14:00:00,191.47,191.53,190.86,191.0,6100.0,191.47,191.53,190.86,191.0,6100.0
2021-03-29 14:10:00,190.98,191.14,190.77,191.13,3201.0,190.98,191.14,190.77,191.13,3201.0
2021-03-29 14:20:00,191.14,191.52,191.14,191.43,3927.0,191.14,191.52,191.14,191.43,3927.0
2021-03-29 14:30:00,191.37,191.52,190.89,190.89,4477.0,191.37,191.52,190.89,190.89,4477.0
2021-03-29 14:40:00,190.92,191.22,190.84,191.06,7192.0,190.92,191.22,190.84,191.06,7192.0
2021-03-29 14:50:00,190.9,191.09,190.81,191.09,7911.0,190.9,191.09,190.81,191.09,7911.0
2021-03-29 15:00:00,191.1,191.49,191.1,191.28,8631.0,191.1,191.49,191.1,191.28,8631.0
2021-03-29 15:10:00,191.22,191.46,191.14,191.19,6923.0,191.22,191.46,191.14,191.19,6923.0
2021-03-29 15:20:00,191.14,191.29,191.03,191.03,7964.0,191.14,191.29,191.03,191.03,7964.0
2021-03-29 15:30:00,191.0,191.2,190.96,191.17,17399.0,191.0,191.2,190.96,191.17,17399.0
2021-03-29 15:40:00,191.17,191.3,190.82,191.06,14719.0,191.17,191.3,190.82,191.06,14719.0
2021-03-29 15:50:00,190.96,191.25,190.78,191.02,36388.0,190.96,191.25,190.78,191.02,36388.0
2021-03-30 09:30:00,189.7,190.3,189.15,190.0,8912.0,189.7,190.3,189.15,190.0,8912.0
2021-03-30 09:40:00,190.23,190.63,189.96,190.62,11383.0,190.23,190.63,189.96,190.62,11383.0
2021-03-30 09:50:00,190.7,190.72,190.06,190.2,6060.0,190.7,190.72,190.06,190.2,6060.0
2021-03-30 10:00:00,190.32,190.46,189.48,189.94,5699.0,190.32,190.46,189.48,189.94,5699.0
2021-03-30 10:10:00,190.0,190.45,190.0,190.18,2827.0,190.0,190.45,190.0,190.18,2827.0
2021-03-30 10:20:00,190.1,190.75,190.02,190.72,4950.0,190.1,190.75,190.02,190.72,4950.0
2021-03-30 10:30:00,190.7,191.02,190.63,190.73,4824.0,190.7,191.02,190.63,190.73,4824.0
2021-03-30 10:40:00,190.62,191.38,190.62,191.01,8558.0,190.62,191.38,190.62,191.01,8558.0
2021-03-30 10:50:00,190.97,191.01,189.97,190.73,11188.0,190.97,191.01,189.97,190.73,11188.0
2021-03-30 11:00:00,190.68,190.98,190.56,190.91,9328.0,190.68,190.98,190.56,190.91,9328.0
2021-03-30 11:10:00,190.92,191.06,190.72,190.91,22111.0,190.92,191.06,190.72,190.91,22111.0
2021-03-30 11:20:00,190.92,190.99,190.74,190.78,5768.0,190.92,190.99,190.74,190.78,5768.0
2021-03-30 11:30:00,190.83,191.07,190.66,190.79,9442.0,190.83,191.07,190.66,190.79,9442.0
2021-03-30 11:40:00,190.8,190.97,190.47,190.77,27872.0,190.8,190.97,190.47,190.77,27872.0
2021-03-30 11:50:00,190.77,191.0,190.31,190.91,17026.0,190.77,191.0,190.31,190.91,17026.0
2021-03-30 12:00:00,190.95,190.99,190.66,190.82,11700.0,190.95,190.99,190.66,190.82,11700.0
2021-03-30 12:10:00,190.8,190.87,190.54,190.75,5325.0,190.8,190.87,190.54,190.75,5325.0
2021-03-30 12:20:00,190.72,191.02,190.66,190.91,6523.0,190.72,191.02,190.66,190.91,6523.0
2021-03-30 12:30:00,190.83,190.96,190.7,190.95,6142.0,190.83,190.96,190.7,190.95,6142.0
2021-03-30 12:40:00,190.85,190.91,190.67,190.79,7970.0,190.85,190.91,190.67,190.79,7970.0
2021-03-30 12:50:00,190.78,191.01,190.64,190.85,5333.0,190.78,191.01,190.64,190.85,5333.0
2021-03-30 13:00:00,190.91,190.97,190.74,190.77,5131.0,190.91,190.97,190.74,190.77,5131.0
2021-03-30 13:10:00,190.82,191.09,190.78,191.01,7839.0,190.82,191.09,190.78,191.01,7839.0
2021-03-30 13:20:00,191.05,191.12,190.87,190.95,13441.0,191.05,191.12,190.87,190.95,13441.0
2021-03-30 13:30:00,190.98,191.06,190.71,190.98,7280.0,190.98,191.06,190.71,190.98,7280.0
2021-03-30 13:40:00,191.05,191.05,190.76,190.97,6922.0,191.05,191.05,190.76,190.97,6922.0
2021-03-30 13:50:00,191.02,191.14,190.97,191.02,6414.0,191.02,191.14,190.97,191.02,6414.0
2021-03-30 14:00:00,191.01,191.16,190.95,191.08,9432.0,191.01,191.16,190.95,191.08,9432.0
2021-03-30 14:10:00,191.09,191.17,190.9,190.95,15388.0,191.09,191.17,190.9,190.95,15388.0
2021-03-30 14:20:00,190.94,191.3,190.88,191.12,9461.0,190.94,191.3,190.88,191.12,9461.0
2021-03-30 14:30:00,191.14,191.56,191.13,191.44,7274.0,191.14,191.56,191.13,191.44,7274.0
2021-03-30 14:40:00,191.44,191.5,191.29,191.35,5976.0,191.44,191.5,191.29,191.35,5976.0
2021-03-30 14:50:00,191.35,191.74,191.18,191.7,17482.0,191.35,191.74,191.18,191.7,17482.0
2021-03-30 15:00:00,191.63,191.63,191.15,191.47,11707.0,191.63,191.63,191.15,191.47,11707.0
2021-03-30 15:10:00,191.41,191.7,191.28,191.66,11479.0,191.41,191.7,191.28,191.66,11479.0
2021-03-30 15:20:00,191.57,191.57,191.26,191.29,11883.0,191.57,191.57,191.26,191.29,11883.0
2021-03-30 15:30:00,191.37,191.48,190.87,190.94,15458.0,191.37,191.48,190.87,190.94,15458.0
2021-03-30 15:40:00,190.83,191.01,190.65,190.79,23617.0,190.83,191.01,190.65,190.79,23617.0
2021-03-30 15:50:00,190.68,190.98,190.36,190.85,68936.0,190.68,190.98,190.36,190.85,68936.0
2021-03-31 09:30:00,192.14,192.68,190.85,192.24,20592.0,192.14,192.68,190.85,192.24,20592.0
2021-03-31 09:40:00,192.13,192.47,191.76,192.47,7525.0,192.13,192.47,191.76,192.47,7525.0
2021-03-31 09:50:00,192.48,192.54,191.64,192.19,23683.0,192.48,192.54,191.64,192.19,23683.0
2021-03-31 10:00:00,192.21,192.36,191.91,192.0,13287.0,192.21,192.36,191.91,192.0,13287.0
2021-03-31 10:10:00,191.92,192.08,191.61,191.62,14669.0,191.92,192.08,191.61,191.62,14669.0
2021-03-31 10:20:00,191.62,191.81,191.22,191.61,8801.0,191.62,191.81,191.22,191.61,8801.0
2021-03-31 10:30:00,191.61,192.31,191.6,192.23,8416.0,191.61,192.31,191.6,192.23,8416.0
2021-03-31 10:40:00,192.3,193.02,192.29,192.78,15286.0,192.3,193.02,192.29,192.78,15286.0
2021-03-31 10:50:00,192.99,193.59,192.96,193.36,9618.0,192.99,193.59,192.96,193.36,9618.0
2021-03-31 11:00:00,193.25,193.61,193.14,193.23,11633.0,193.25,193.61,193.14,193.23,11633.0
2021-03-31 11:10:00,193.25,193.47,193.11,193.21,7079.0,193.25,193.47,193.11,193.21,7079.0
2021-03-31 11:20:00,193.13,193.63,192.98,193.62,7060.0,193.13,193.63,192.98,193.62,7060.0
2021-03-31 11:30:00,193.69,193.96,193.47,193.57,4519.0,193.69,193.96,193.47,193.57,4519.0
2021-03-31 11:40:00,193.56,194.27,193.44,194.27,6891.0,193.56,194.27,193.44,194.27,6891.0
2021-03-31 11:50:00,194.41,194.65,194.02,194.07,7519.0,194.41,194.65,194.02,194.07,7519.0
2021-03-31 12:00:00,194.1,194.51,194.06,194.43,6936.0,194.1,194.51,194.06,194.43,6936.0
2021-03-31 12:10:00,194.28,194.51,194.2,194.35,8026.0,194.28,194.51,194.2,194.35,8026.0
2021-03-31 12:20:00,194.45,194.54,194.19,194.54,12517.0,194.45,194.54,194.19,194.54,12517.0
2021-03-31 12:30:00,194.48,194.7,194.38,194.58,5807.0,194.48,194.7,194.38,194.58,5807.0
2021-03-31 12:40:00,194.57,194.92,194.54,194.7,5281.0,194.57,194.92,194.54,194.7,5281.0
2021-03-31 12:50:00,194.81,194.85,194.63,194.85,4723.0,194.81,194.85,194.63,194.85,4723.0
2021-03-31 13:00:00,194.76,195.06,194.69,194.78,7331.0,194.76,195.06,194.69,194.78,7331.0
2021-03-31 13:10:00,194.83,194.99,194.53,194.59,5081.0,194.83,194.99,194.53,194.59,5081.0
2021-03-31 13:20:00,194.53,194.68,194.42,194.63,6082.0,194.53,194.68,194.42,194.63,6082.0
2021-03-31 13:30:00,194.68,194.85,194.49,194.51,7058.0,194.68,194.85,194.49,194.51,7058.0
2021-03-31 13:40:00,194.49,194.49,194.17,194.33,5325.0,194.49,194.49,194.17,194.33,5325.0
2021-03-31 13:50:00,194.34,194.8,194.33,194.62,5801.0,194.34,194.8,194.33,194.62,5801.0
2021-03-31 14:00:00,194.61,194.81,194.39,194.6,7191.0,194.61,194.81,194.39,194.6,7191.0
2021-03-31 14:10:00,194.42,194.61,194.37,194.59,4500.0,194.42,194.61,194.37,194.59,4500.0
2021-03-31 14:20:00,194.56,194.77,194.53,194.77,5829.0,194.56,194.77,194.53,194.77,5829.0
2021-03-31 14:30:00,194.76,194.92,194.7,194.7,7334.0,194.76,194.92,194.7,194.7,7334.0
2021-03-31 14:40:00,194.54,194.76,194.37,194.58,6416.0,194.54,194.76,194.37,194.58,6416.0
2021-03-31 14:50:00,194.64,194.65,194.36,194.48,5425.0,194.64,194.65,194.36,194.48,5425.0
2021-03-31 15:00:00,194.66,194.74,194.34,194.42,9182.0,194.66,194.74,194.34,194.42,9182.0
2021-03-31 15:10:00,194.42,194.64,194.29,194.49,10681.0,194.42,194.64,194.29,194.49,10681.0
2021-03-31 15:20:00,194.43,194.49,194.13,194.16,10913.0,194.43,194.49,194.13,194.16,10913.0
2021-03-31 15:30:00,194.11,194.33,193.55,193.64,14763.0,194.11,194.33,193.55,193.64,14763.0
2021-03-31 15:40:00,193.57,194.27,193.47,194.01,22662.0,193.57,194.27,193.47,194.01,22662.0
2021-03-31 15:50:00,193.8,194.03,193.1,193.27,85846.0,193.8,194.03,193.1,193.27,85846.0
2021-04-01 09:30:00,195.03,195.17,191.84,193.19,19253.0,195.03,195.17,191.84,193.19,19253.0
2021-04-01 09:40:00,193.38,193.62,193.03,193.51,5135.0,193.38,193.62,193.03,193.51,5135.0
2021-04-01 09:50:00,193.77,194.12,193.45,193.47,5284.0,193.77,194.12,193.45,193.47,5284.0
2021-04-01 10:00:00,193.72,194.32,193.2,194.29,6606.0,193.72,194.32,193.2,194.29,6606.0
2021-04-01 10:10:00,194.17,195.55,194.14,195.37,8142.0,194.17,195.55,194.14,195.37,8142.0
2021-04-01 10:20:00,195.27,195.71,195.15,195.23,17204.0,195.27,195.71,195.15,195.23,17204.0
2021-04-01 10:30:00,195.31,195.57,194.93,195.57,6113.0,195.31,195.57,194.93,195.57,6113.0
2021-04-01 10:40:00,195.48,196.1,195.43,196.1,6962.0,195.48,196.1,195.43,196.1,6962.0
2021-04-01 10:50:00,196.1,197.85,196.1,197.85,35740.0,196.1,197.85,196.1,197.85,35740.0
2021-04-01 11:00:00,197.85,198.15,197.11,197.55,31687.0,197.85,198.15,197.11,197.55,31687.0
2021-04-01 11:10:00,197.53,198.0,197.4,197.63,21700.0,197.53,198.0,197.4,197.63,21700.0
2021-04-01 11:20:00,197.6,198.11,197.54,197.9,9790.0,197.6,198.11,197.54,197.9,9790.0
2021-04-01 11:30:00,197.9,198.01,197.43,197.75,9395.0,197.9,198.01,197.43,197.75,9395.0
2021-04-01 11:40:00,197.7,197.7,197.25,197.25,8640.0,197.7,197.7,197.25,197.25,8640.0
2021-04-01 11:50:00,197.25,197.36,196.95,197.19,9795.0,197.25,197.36,196.95,197.19,9795.0
2021-04-01 12:00:00,197.08,197.76,197.08,197.09,24969.0,197.08,197.76,197.08,197.09,24969.0
2021-04-01 12:10:00,197.14,197.23,196.78,197.15,6773.0,197.14,197.23,196.78,197.15,6773.0
2021-04-01 12:20:00,197.16,197.16,196.86,197.0,4795.0,197.16,197.16,196.86,197.0,4795.0
2021-04-01 12:30:00,196.97,197.12,196.89,197.11,7981.0,196.97,197.12,196.89,197.11,7981.0
2021-04-01 12:40:00,197.0,197.18,196.94,197.05,5393.0,197.0,197.18,196.94,197.05,5393.0
2021-04-01 12:50:00,197.11,197.17,197.02,197.07,3884.0,197.11,197.17,197.02,197.07,3884.0
2021-04-01 13:00:00,197.14,197.28,196.46,196.48,4153.0,197.14,197.28,196.46,196.48,4153.0
2021-04-01 13:10:00,196.6,196.91,196.6,196.88,10554.0,196.6,196.91,196.6,196.88,10554.0
2021-04-01 13:20:00,196.99,197.23,196.74,196.86,4259.0,196.99,197.23,196.74,196.86,4259.0
2021-04-01 13:30:00,196.88,197.32,196.87,197.32,6794.0,196.88,197.32,196.87,197.32,6794.0
2021-04-01 13:40:00,197.27,197.36,196.94,197.36,5899.0,197.27,197.36,196.94,197.36,5899.0
2021-04-01 13:50:00,197.23,197.75,197.21,197.73,5513.0,197.23,197.75,197.21,197.73,5513.0
2021-04-01 14:00:00,197.62,197.78,197.56,197.66,5424.0,197.62,197.78,197.56,197.66,5424.0
2021-04-01 14:10:00,197.66,197.91,197.6,197.72,8235.0,197.66,197.91,197.6,197.72,8235.0
2021-04-01 14:20:00,197.77,197.98,197.73,197.83,7160.0,197.77,197.98,197.73,197.83,7160.0
2021-04-01 14:30:00,197.84,198.22,197.78,197.89,7681.0,197.84,198.22,197.78,197.89,7681.0
2021-04-01 14:40:00,198.02,199.31,197.81,198.36,45403.0,198.02,199.31,197.81,198.36,45403.0
2021-04-01 14:50:00,198.26,198.48,197.52,198.27,15804.0,198.26,198.48,197.52,198.27,15804.0
2021-04-01 15:00:00,198.28,198.5,197.81,198.13,14947.0,198.28,198.5,197.81,198.13,14947.0
2021-04-01 15:10:00,198.17,198.57,198.17,198.49,20686.0,198.17,198.57,198.17,198.49,20686.0
2021-04-01 15:20:00,198.48,198.48,197.92,198.13,15869.0,198.48,198.48,197.92,198.13,15869.0
2021-04-01 15:30:00,198.14,198.4,197.51,197.75,23497.0,198.14,198.4,197.51,197.75,23497.0
2021-04-01 15:40:00,197.71,198.14,197.71,198.0,39622.0,197.71,198.14,197.71,198.0,39622.0
2021-04-01 15:50:00,197.96,198.42,197.78,198.07,70692.0,197.96,198.42,197.78,198.07,70692.0
2021-04-05 09:30:00,199.0,200.5,199.0,200.09,37827.0,199.0,200.5,199.0,200.09,37827.0
2021-04-05 09:40:00,200.12,200.99,199.79,200.9,7778.0,200.12,200.99,199.79,200.9,7778.0
2021-04-05 09:50:00,200.88,201.31,200.65,201.14,19444.0,200.88,201.31,200.65,201.14,19444.0
2021-04-05 10:00:00,201.13,201.25,200.68,200.84,6994.0,201.13,201.25,200.68,200.84,6994.0
2021-04-05 10:10:00,200.81,200.81,199.86,199.91,5147.0,200.81,200.81,199.86,199.91,5147.0
2021-04-05 10:20:00,200.0,200.22,199.48,199.48,4311.0,200.0,200.22,199.48,199.48,4311.0
2021-04-05 10:30:00,199.65,199.77,199.44,199.72,4268.0,199.65,199.77,199.44,199.72,4268.0
2021-04-05 10:40:00,199.8,200.02,199.68,200.02,4269.0,199.8,200.02,199.68,200.02,4269.0
2021-04-05 10:50:00,200.26,200.26,200.01,200.01,8279.0,200.26,200.26,200.01,200.01,8279.0
2021-04-05 11:00:00,200.1,200.28,199.89,200.25,4380.0,200.1,200.28,199.89,200.25,4380.0
2021-04-05 11:10:00,200.27,200.36,200.04,200.04,4078.0,200.27,200.36,200.04,200.04,4078.0
2021-04-05 11:20:00,200.17,200.17,199.68,199.68,2820.0,200.17,200.17,199.68,199.68,2820.0
2021-04-05 11:30:00,199.91,200.34,199.87,200.3,5168.0,199.91,200.34,199.87,200.3,5168.0
2021-04-05 11:40:00,200.41,200.66,200.41,200.52,2670.0,200.41,200.66,200.41,200.52,2670.0
2021-04-05 11:50:00,200.59,200.75,200.48,200.53,5796.0,200.59,200.75,200.48,200.53,5796.0
2021-04-05 12:00:00,200.59,200.81,200.4,200.46,7304.0,200.59,200.81,200.4,200.46,7304.0
2021-04-05 12:10:00,200.51,200.62,200.38,200.38,4925.0,200.51,200.62,200.38,200.38,4925.0
2021-04-05 12:20:00,200.38,200.41,200.21,200.35,4428.0,200.38,200.41,200.21,200.35,4428.0
2021-04-05 12:30:00,200.31,200.8,200.31,200.59,2415.0,200.31,200.8,200.31,200.59,2415.0
2021-04-05 12:40:00,200.57,200.67,200.43,200.55,3869.0,200.57,200.67,200.43,200.55,3869.0
2021-04-05 12:50:00,200.55,200.55,200.17,200.43,5625.0,200.55,200.55,200.17,200.43,5625.0
2021-04-05 13:00:00,200.41,200.56,200.4,200.47,4254.0,200.41,200.56,200.4,200.47,4254.0
2021-04-05 13:10:00,200.52,200.52,200.23,200.31,4438.0,200.52,200.52,200.23,200.31,4438.0
2021-04-05 13:20:00,200.31,200.31,200.09,200.1,2030.0,200.31,200.31,200.09,200.1,2030.0
2021-04-05 13:30:00,200.33,200.37,199.82,199.82,4877.0,200.33,200.37,199.82,199.82,4877.0
2021-04-05 13:40:00,199.78,199.93,199.73,199.84,4128.0,199.78,199.93,199.73,199.84,4128.0
2021-04-05 13:50:00,199.9,199.96,199.7,199.7,4129.0,199.9,199.96,199.7,199.7,4129.0
2021-04-05 14:00:00,199.81,199.94,199.66,199.93,5002.0,199.81,199.94,199.66,199.93,5002.0
2021-04-05 14:10:00,200.0,200.22,199.9,200.01,4716.0,200.0,200.22,199.9,200.01,4716.0
2021-04-05 14:20:00,199.97,200.07,199.88,200.07,2508.0,199.97,200.07,199.88,200.07,2508.0
2021-04-05 14:30:00,200.06,200.17,199.81,199.97,4166.0,200.06,200.17,199.81,199.97,4166.0
2021-04-05 14:40:00,200.07,200.07,199.71,199.78,5845.0,200.07,200.07,199.71,199.78,5845.0
2021-04-05 14:50:00,199.77,199.9,199.57,199.58,4705.0,199.77,199.9,199.57,199.58,4705.0
2021-04-05 15:00:00,199.59,199.61,199.03,199.45,18003.0,199.59,199.61,199.03,199.45,18003.0
2021-04-05 15:10:00,199.38,199.69,199.38,199.65,4715.0,199.38,199.69,199.38,199.65,4715.0
2021-04-05 15:20:00,199.64,199.66,199.38,199.51,12028.0,199.64,199.66,199.38,199.51,12028.0
2021-04-05 15:30:00,199.45,199.99,199.45,199.96,9102.0,199.45,199.99,199.45,199.96,9102.0
2021-04-05 15:40:00,199.96,200.39,199.76,200.21,13906.0,199.96,200.39,199.76,200.21,13906.0
2021-04-05 15:50:00,200.21,200.74,200.13,200.27,62729.0,200.21,200.74,200.13,200.27,62729.0
2021-04-06 09:30:00,200.3,200.82,200.2,200.41,13934.0,200.3,200.82,200.2,200.41,13934.0
2021-04-06 09:40:00,200.64,201.53,200.51,201.49,4519.0,200.64,201.53,200.51,201.49,4519.0
2021-04-06 09:50:00,201.41,202.2,201.4,202.0,8039.0,201.41,202.2,201.4,202.0,8039.0
2021-04-06 10:00:00,201.77,202.66,201.77,202.66,7737.0,201.77,202.66,201.77,202.66,7737.0
2021-04-06 10:10:00,202.66,203.38,202.65,202.95,6919.0,202.66,203.38,202.65,202.95,6919.0
2021-04-06 10:20:00,202.9,203.19,202.76,202.95,7245.0,202.9,203.19,202.76,202.95,7245.0
2021-04-06 10:30:00,202.88,203.08,202.55,202.96,6741.0,202.88,203.08,202.55,202.96,6741.0
2021-04-06 10:40:00,203.04,203.12,202.52,202.6,12153.0,203.04,203.12,202.52,202.6,12153.0
2021-04-06 10:50:00,202.52,202.99,202.52,202.71,12110.0,202.52,202.99,202.52,202.71,12110.0
2021-04-06 11:00:00,202.71,203.15,202.6,203.03,19544.0,202.71,203.15,202.6,203.03,19544.0
2021-04-06 11:10:00,203.03,203.1,202.81,203.08,9795.0,203.03,203.1,202.81,203.08,9795.0
2021-04-06 11:20:00,203.09,203.16,202.99,203.05,7125.0,203.09,203.16,202.99,203.05,7125.0
2021-04-06 11:30:00,203.01,203.09,202.88,203.09,10635.0,203.01,203.09,202.88,203.09,10635.0
2021-04-06 11:40:00,203.04,203.28,202.83,203.23,7310.0,203.04,203.28,202.83,203.23,7310.0
2021-04-06 11:50:00,203.24,203.25,203.01,203.22,7074.0,203.24,203.25,203.01,203.22,7074.0
2021-04-06 12:00:00,203.12,203.38,202.77,203.36,6722.0,203.12,203.38,202.77,203.36,6722.0
2021-04-06 12:10:00,203.26,203.58,203.26,203.53,4598.0,203.26,203.58,203.26,203.53,4598.0
2021-04-06 12:20:00,203.55,203.74,203.3,203.54,10584.0,203.55,203.74,203.3,203.54,10584.0
2021-04-06 12:30:00,203.5,203.62,203.1,203.1,3841.0,203.5,203.62,203.1,203.1,3841.0
2021-04-06 12:40:00,203.1,203.35,202.9,203.3,5304.0,203.1,203.35,202.9,203.3,5304.0
2021-04-06 12:50:00,203.3,203.62,203.3,203.48,7011.0,203.3,203.62,203.3,203.48,7011.0
2021-04-06 13:00:00,203.59,203.59,203.4,203.42,8877.0,203.59,203.59,203.4,203.42,8877.0
2021-04-06 13:10:00,203.38,203.59,203.33,203.33,7729.0,203.38,203.59,203.33,203.33,7729.0
2021-04-06 13:20:00,203.33,203.44,203.27,203.44,5242.0,203.33,203.44,203.27,203.44,5242.0
2021-04-06 13:30:00,203.38,203.57,203.15,203.43,14390.0,203.38,203.57,203.15,203.43,14390.0
2021-04-06 13:40:00,203.34,203.63,203.33,203.59,8144.0,203.34,203.63,203.33,203.59,8144.0
2021-04-06 13:50:00,203.61,203.62,203.32,203.32,19264.0,203.61,203.62,203.32,203.32,19264.0
2021-04-06 14:00:00,203.3,203.77,203.24,203.57,6242.0,203.3,203.77,203.24,203.57,6242.0
2021-04-06 14:10:00,203.5,203.7,203.4,203.68,6966.0,203.5,203.7,203.4,203.68,6966.0
2021-04-06 14:20:00,203.7,203.71,203.45,203.54,8864.0,203.7,203.71,203.45,203.54,8864.0
2021-04-06 14:30:00,203.55,203.56,202.98,203.2,8122.0,203.55,203.56,202.98,203.2,8122.0
2021-04-06 14:40:00,203.14,203.47,203.06,203.47,6291.0,203.14,203.47,203.06,203.47,6291.0
2021-04-06 14:50:00,203.55,203.79,203.4,203.61,11292.0,203.55,203.79,203.4,203.61,11292.0
2021-04-06 15:00:00,203.48,203.62,202.84,203.01,8805.0,203.48,203.62,202.84,203.01,8805.0
2021-04-06 15:10:00,203.04,203.41,203.04,203.34,13835.0,203.04,203.41,203.04,203.34,13835.0
2021-04-06 15:20:00,203.28,203.38,203.09,203.33,17450.0,203.28,203.38,203.09,203.33,17450.0
2021-04-06 15:30:00,203.38,203.41,202.64,202.64,22382.0,203.38,203.41,202.64,202.64,22382.0
2021-04-06 15:40:00,202.7,203.43,202.67,203.36,42092.0,202.7,203.43,202.67,203.36,42092.0
2021-04-06 15:50:00,203.32,203.75,202.99,203.57,126600.0,203.32,203.75,202.99,203.57,126600.0
2021-04-07 09:30:00,203.43,203.44,202.94,203.01,17366.0,203.43,203.44,202.94,203.01,17366.0
2021-04-07 09:40:00,203.3,203.37,202.79,202.8,3615.0,203.3,203.37,202.79,202.8,3615.0
2021-04-07 09:50:00,202.64,202.64,201.57,201.57,8353.0,202.64,202.64,201.57,201.57,8353.0
2021-04-07 10:00:00,201.6,202.13,201.53,202.11,7502.0,201.6,202.13,201.53,202.11,7502.0
2021-04-07 10:10:00,202.05,202.05,201.32,201.65,5023.0,202.05,202.05,201.32,201.65,5023.0
2021-04-07 10:20:00,201.59,202.01,201.57,201.72,2136.0,201.59,202.01,201.57,201.72,2136.0
2021-04-07 10:30:00,201.72,202.05,201.4,201.97,3033.0,201.72,202.05,201.4,201.97,3033.0
2021-04-07 10:40:00,202.02,202.46,201.94,202.16,3920.0,202.02,202.46,201.94,202.16,3920.0
2021-04-07 10:50:00,202.26,202.58,201.75,201.75,3139.0,202.26,202.58,201.75,201.75,3139.0
2021-04-07 11:00:00,201.81,201.81,201.23,201.27,7341.0,201.81,201.81,201.23,201.27,7341.0
2021-04-07 11:10:00,201.3,201.43,201.14,201.3,4761.0,201.3,201.43,201.14,201.3,4761.0
2021-04-07 11:20:00,201.27,201.31,200.94,201.04,4542.0,201.27,201.31,200.94,201.04,4542.0
2021-04-07 11:30:00,201.11,201.22,200.98,201.13,5229.0,201.11,201.22,200.98,201.13,5229.0
2021-04-07 11:40:00,201.11,201.53,201.1,201.52,3077.0,201.11,201.53,201.1,201.52,3077.0
2021-04-07 11:50:00,201.44,201.44,201.18,201.34,3312.0,201.44,201.44,201.18,201.34,3312.0
2021-04-07 12:00:00,201.28,201.39,200.75,200.85,3884.0,201.28,201.39,200.75,200.85,3884.0
2021-04-07 12:10:00,200.9,200.97,200.07,200.41,4262.0,200.9,200.97,200.07,200.41,4262.0
2021-04-07 12:20:00,200.43,200.71,200.33,200.59,2900.0,200.43,200.71,200.33,200.59,2900.0
2021-04-07 12:30:00,200.71,200.96,200.52,200.96,3688.0,200.71,200.96,200.52,200.96,3688.0
2021-04-07 12:40:00,201.01,201.01,200.6,200.63,3450.0,201.01,201.01,200.6,200.63,3450.0
2021-04-07 12:50:00,200.53,200.82,200.52,200.78,4639.0,200.53,200.82,200.52,200.78,4639.0
2021-04-07 13:00:00,200.8,200.91,200.5,200.59,5468.0,200.8,200.91,200.5,200.59,5468.0
2021-04-07 13:10:00,200.43,200.84,200.43,200.66,3311.0,200.43,200.84,200.43,200.66,3311.0
2021-04-07 13:20:00,200.63,200.96,200.57,200.96,2784.0,200.63,200.96,200.57,200.96,2784.0
2021-04-07 13:30:00,200.78,200.89,200.58,200.7,4361.0,200.78,200.89,200.58,200.7,4361.0
2021-04-07 13:40:00,200.68,200.68,200.52,200.59,2500.0,200.68,200.68,200.52,200.59,2500.0
2021-04-07 13:50:00,200.52,200.76,200.46,200.76,3684.0,200.52,200.76,200.46,200.76,3684.0
2021-04-07 14:00:00,200.71,201.03,200.64,200.72,5401.0,200.71,201.03,200.64,200.72,5401.0
2021-04-07 14:10:00,200.96,201.23,200.96,201.07,2939.0,200.96,201.23,200.96,201.07,2939.0
2021-04-07 14:20:00,201.03,201.03,200.86,200.97,2988.0,201.03,201.03,200.86,200.97,2988.0
2021-04-07 14:30:00,200.98,201.19,200.92,201.06,5887.0,200.98,201.19,200.92,201.06,5887.0
2021-04-07 14:40:00,201.06,201.2,200.92,201.05,4046.0,201.06,201.2,200.92,201.05,4046.0
2021-04-07 14:50:00,201.06,201.18,200.99,201.04,5752.0,201.06,201.18,200.99,201.04,5752.0
2021-04-07 15:00:00,201.17,201.19,200.93,201.19,8861.0,201.17,201.19,200.93,201.19,8861.0
2021-04-07 15:10:00,201.23,201.25,200.88,201.04,8244.0,201.23,201.25,200.88,201.04,8244.0
2021-04-07 15:20:00,201.05,201.07,200.73,200.84,10948.0,201.05,201.07,200.73,200.84,10948.0
2021-04-07 15:30:00,200.91,201.26,200.57,201.09,14273.0,200.91,201.26,200.57,201.09,14273.0
2021-04-07 15:40:00,201.11,201.47,201.01,201.45,17306.0,201.11,201.47,201.01,201.45,17306.0
2021-04-07 15:50:00,201.47,201.6,201.04,201.59,75954.0,201.47,201.6,201.04,201.59,75954.0
2021-04-08 09:30:00,202.46,203.19,202.46,202.79,18689.0,202.46,203.19,202.46,202.79,18689.0
2021-04-08 09:40:00,202.88,203.44,202.64,203.23,6870.0,202.88,203.44,202.64,203.23,6870.0
2021-04-08 09:50:00,203.23,203.45,202.87,202.87,13039.0,203.23,203.45,202.87,202.87,13039.0
2021-04-08 10:00:00,202.98,203.38,202.98,203.32,6898.0,202.98,203.38,202.98,203.32,6898.0
2021-04-08 10:10:00,203.28,203.41,203.14,203.3,23984.0,203.28,203.41,203.14,203.3,23984.0
2021-04-08 10:20:00,203.36,203.4,203.15,203.32,14632.0,203.36,203.4,203.15,203.32,14632.0
2021-04-08 10:30:00,203.3,203.42,203.22,203.3,10873.0,203.3,203.42,203.22,203.3,10873.0
2021-04-08 10:40:00,203.34,204.19,203.26,204.19,14346.0,203.34,204.19,203.26,204.19,14346.0
2021-04-08 10:50:00,204.17,204.89,204.16,204.74,3376.0,204.17,204.89,204.16,204.74,3376.0
2021-04-08 11:00:00,204.75,204.75,204.19,204.19,4720.0,204.75,204.75,204.19,204.19,4720.0
2021-04-08 11:10:00,204.21,204.53,204.21,204.34,2933.0,204.21,204.53,204.21,204.34,2933.0
2021-04-08 11:20:00,204.39,204.52,203.74,203.74,3960.0,204.39,204.52,203.74,203.74,3960.0
2021-04-08 11:30:00,203.74,204.01,203.74,203.87,3381.0,203.74,204.01,203.74,203.87,3381.0
2021-04-08 11:40:00,203.81,204.18,203.81,204.12,3121.0,203.81,204.18,203.81,204.12,3121.0
2021-04-08 11:50:00,204.27,204.55,204.27,204.27,3651.0,204.27,204.55,204.27,204.27,3651.0
2021-04-08 12:00:00,204.24,204.51,204.22,204.25,2816.0,204.24,204.51,204.22,204.25,2816.0
2021-04-08 12:10:00,204.13,204.71,204.12,204.69,2401.0,204.13,204.71,204.12,204.69,2401.0
2021-04-08 12:20:00,204.54,204.74,204.0,204.0,12381.0,204.54,204.74,204.0,204.0,12381.0
2021-04-08 12:30:00,204.03,204.4,204.03,204.28,3903.0,204.03,204.4,204.03,204.28,3903.0
2021-04-08 12:40:00,204.26,204.26,204.11,204.18,2274.0,204.26,204.26,204.11,204.18,2274.0
2021-04-08 12:50:00,204.18,204.26,204.08,204.08,1801.0,204.18,204.26,204.08,204.08,1801.0
2021-04-08 13:00:00,204.08,204.27,203.97,203.97,2249.0,204.08,204.27,203.97,203.97,2249.0
2021-04-08 13:10:00,204.04,204.26,204.04,204.23,1850.0,204.04,204.26,204.04,204.23,1850.0
2021-04-08 13:20:00,204.34,204.61,204.33,204.53,5620.0,204.34,204.61,204.33,204.53,5620.0
2021-04-08 13:30:00,204.55,204.55,204.21,204.25,5742.0,204.55,204.55,204.21,204.25,5742.0
2021-04-08 13:40:00,204.3,204.6,204.19,204.4,5565.0,204.3,204.6,204.19,204.4,5565.0
2021-04-08 13:50:00,204.4,204.55,204.2,204.2,5524.0,204.4,204.55,204.2,204.2,5524.0
2021-04-08 14:00:00,204.13,204.41,204.12,204.36,3004.0,204.13,204.41,204.12,204.36,3004.0
2021-04-08 14:10:00,204.33,204.48,204.2,204.48,5562.0,204.33,204.48,204.2,204.48,5562.0
2021-04-08 14:20:00,204.57,204.91,204.57,204.78,6226.0,204.57,204.91,204.57,204.78,6226.0
2021-04-08 14:30:00,204.66,204.66,204.37,204.47,2921.0,204.66,204.66,204.37,204.47,2921.0
2021-04-08 14:40:00,204.57,204.64,204.48,204.57,2440.0,204.57,204.64,204.48,204.57,2440.0
2021-04-08 14:50:00,204.52,204.69,204.5,204.65,8380.0,204.52,204.69,204.5,204.65,8380.0
2021-04-08 15:00:00,204.66,204.82,204.61,204.74,4330.0,204.66,204.82,204.61,204.74,4330.0
2021-04-08 15:10:00,204.77,204.84,204.73,204.77,7002.0,204.77,204.84,204.73,204.77,7002.0
2021-04-08 15:20:00,204.71,204.71,204.2,204.25,5880.0,204.71,204.71,204.2,204.25,5880.0
2021-04-08 15:30:00,204.33,204.5,204.15,204.18,10382.0,204.33,204.5,204.15,204.18,10382.0
2021-04-08 15:40:00,204.17,204.29,204.03,204.17,12960.0,204.17,204.29,204.03,204.17,12960.0
2021-04-08 15:50:00,204.06,204.39,204.06,204.26,39761.0,204.06,204.39,204.06,204.26,39761.0
2021-04-09 09:30:00,205.68,206.0,205.28,206.0,17406.0,205.68,206.0,205.28,206.0,17406.0
2021-04-09 09:40:00,205.76,206.29,204.84,205.14,10689.0,205.76,206.29,204.84,205.14,10689.0
2021-04-09 09:50:00,205.13,205.28,204.66,205.14,6491.0,205.13,205.28,204.66,205.14,6491.0
2021-04-09 10:00:00,205.16,206.77,204.99,206.53,7317.0,205.16,206.77,204.99,206.53,7317.0
2021-04-09 10:10:00,206.64,206.82,206.19,206.72,7524.0,206.64,206.82,206.19,206.72,7524.0
2021-04-09 10:20:00,206.46,206.69,206.2,206.47,3754.0,206.46,206.69,206.2,206.47,3754.0
2021-04-09 10:30:00,206.39,206.81,206.24,206.36,10993.0,206.39,206.81,206.24,206.36,10993.0
2021-04-09 10:40:00,206.42,206.64,206.38,206.58,12807.0,206.42,206.64,206.38,206.58,12807.0
2021-04-09 10:50:00,206.52,206.58,206.34,206.34,8023.0,206.52,206.58,206.34,206.34,8023.0
2021-04-09 11:00:00,206.44,206.6,206.31,206.54,7087.0,206.44,206.6,206.31,206.54,7087.0
2021-04-09 11:10:00,206.52,206.83,206.51,206.8,3863.0,206.52,206.83,206.51,206.8,3863.0
2021-04-09 11:20:00,206.75,207.06,206.7,206.97,5080.0,206.75,207.06,206.7,206.97,5080.0
2021-04-09 11:30:00,207.01,207.41,206.99,207.41,5660.0,207.01,207.41,206.99,207.41,5660.0
2021-04-09 11:40:00,207.4,207.4,206.52,206.57,5830.0,207.4,207.4,206.52,206.57,5830.0
2021-04-09 11:50:00,206.59,206.85,206.59,206.79,4229.0,206.59,206.85,206.59,206.79,4229.0
2021-04-09 12:00:00,206.8,206.83,206.6,206.61,3590.0,206.8,206.83,206.6,206.61,3590.0
2021-04-09 12:10:00,206.62,206.92,206.59,206.85,4000.0,206.62,206.92,206.59,206.85,4000.0
2021-04-09 12:20:00,206.83,207.07,206.82,206.97,4145.0,206.83,207.07,206.82,206.97,4145.0
2021-04-09 12:30:00,206.94,207.08,206.89,207.06,1587.0,206.94,207.08,206.89,207.06,1587.0
2021-04-09 12:40:00,207.04,207.21,206.99,207.13,6389.0,207.04,207.21,206.99,207.13,6389.0
2021-04-09 12:50:00,207.14,207.23,207.0,207.01,3626.0,207.14,207.23,207.0,207.01,3626.0
2021-04-09 13:00:00,206.99,207.12,206.74,206.74,1344.0,206.99,207.12,206.74,206.74,1344.0
2021-04-09 13:10:00,206.6,206.79,206.4,206.79,2954.0,206.6,206.79,206.4,206.79,2954.0
2021-04-09 13:20:00,206.89,207.0,206.56,206.73,3752.0,206.89,207.0,206.56,206.73,3752.0
2021-04-09 13:30:00,206.69,206.87,206.68,206.78,3029.0,206.69,206.87,206.68,206.78,3029.0
2021-04-09 13:40:00,206.79,206.87,206.59,206.62,4882.0,206.79,206.87,206.59,206.62,4882.0
2021-04-09 13:50:00,206.43,206.7,206.43,206.67,3579.0,206.43,206.7,206.43,206.67,3579.0
2021-04-09 14:00:00,206.66,206.81,206.5,206.67,5826.0,206.66,206.81,206.5,206.67,5826.0
2021-04-09 14:10:00,206.58,206.69,206.38,206.66,7741.0,206.58,206.69,206.38,206.66,7741.0
2021-04-09 14:20:00,206.63,206.92,206.62,206.71,4821.0,206.63,206.92,206.62,206.71,4821.0
2021-04-09 14:30:00,206.56,206.8,206.56,206.74,3052.0,206.56,206.8,206.56,206.74,3052.0
2021-04-09 14:40:00,206.84,206.93,206.73,206.86,5084.0,206.84,206.93,206.73,206.86,5084.0
2021-04-09 14:50:00,206.88,206.92,206.59,206.59,4573.0,206.88,206.92,206.59,206.59,4573.0
2021-04-09 15:00:00,206.57,206.76,206.56,206.74,3299.0,206.57,206.76,206.56,206.74,3299.0
2021-04-09 15:10:00,206.78,206.86,206.72,206.86,5594.0,206.78,206.86,206.72,206.86,5594.0
2021-04-09 15:20:00,206.88,207.24,206.74,207.24,7648.0,206.88,207.24,206.74,207.24,7648.0
2021-04-09 15:30:00,207.25,207.47,207.16,207.16,9658.0,207.25,207.47,207.16,207.16,9658.0
2021-04-09 15:40:00,207.17,207.21,206.81,207.03,16107.0,207.17,207.21,206.81,207.03,16107.0
2021-04-09 15:50:00,207.06,207.79,207.06,207.67,58576.0,207.06,207.79,207.06,207.67,58576.0
2021-04-12 09:30:00,207.9,208.48,206.42,206.59,24176.0,207.9,208.48,206.42,206.59,24176.0
2021-04-12 09:40:00,206.43,206.95,206.4,206.87,7184.0,206.43,206.95,206.4,206.87,7184.0
2021-04-12 09:50:00,206.74,207.31,206.27,206.88,6750.0,206.74,207.31,206.27,206.88,6750.0
2021-04-12 10:00:00,207.01,207.64,206.92,207.51,8522.0,207.01,207.64,206.92,207.51,8522.0
2021-04-12 10:10:00,207.33,208.12,207.21,208.01,13033.0,207.33,208.12,207.21,208.01,13033.0
2021-04-12 10:20:00,208.04,208.17,207.57,207.69,10377.0,208.04,208.17,207.57,207.69,10377.0
2021-04-12 10:30:00,207.65,207.69,206.73,206.91,8752.0,207.65,207.69,206.73,206.91,8752.0
2021-04-12 10:40:00,207.02,207.36,206.76,207.19,8010.0,207.02,207.36,206.76,207.19,8010.0
2021-04-12 10:50:00,207.19,207.47,206.92,207.02,19213.0,207.19,207.47,206.92,207.02,19213.0
2021-04-12 11:00:00,207.08,207.08,205.77,206.4,20345.0,207.08,207.08,205.77,206.4,20345.0
2021-04-12 11:10:00,206.44,207.02,206.28,207.02,6893.0,206.44,207.02,206.28,207.02,6893.0
2021-04-12 11:20:00,207.06,207.55,207.05,207.45,5400.0,207.06,207.55,207.05,207.45,5400.0
2021-04-12 11:30:00,207.44,207.55,206.84,207.09,11865.0,207.44,207.55,206.84,207.09,11865.0
2021-04-12 11:40:00,207.12,207.12,206.58,206.71,7985.0,207.12,207.12,206.58,206.71,7985.0
2021-04-12 11:50:00,206.71,207.11,206.66,207.11,6405.0,206.71,207.11,206.66,207.11,6405.0
2021-04-12 12:00:00,207.16,207.28,207.05,207.06,5374.0,207.16,207.28,207.05,207.06,5374.0
2021-04-12 12:10:00,206.99,207.03,206.49,206.58,10107.0,206.99,207.03,206.49,206.58,10107.0
2021-04-12 12:20:00,206.64,207.27,206.54,207.22,5847.0,206.64,207.27,206.54,207.22,5847.0
2021-04-12 12:30:00,207.1,207.49,207.05,207.49,4785.0,207.1,207.49,207.05,207.49,4785.0
2021-04-12 12:40:00,207.52,207.68,207.36,207.64,5160.0,207.52,207.68,207.36,207.64,5160.0
2021-04-12 12:50:00,207.66,207.7,207.32,207.48,8451.0,207.66,207.7,207.32,207.48,8451.0
2021-04-12 13:00:00,207.61,207.71,207.51,207.54,5298.0,207.61,207.71,207.51,207.54,5298.0
2021-04-12 13:10:00,207.51,207.57,207.33,207.57,5112.0,207.51,207.57,207.33,207.57,5112.0
2021-04-12 13:20:00,207.56,207.64,207.32,207.36,3617.0,207.56,207.64,207.32,207.36,3617.0
2021-04-12 13:30:00,207.4,207.49,207.27,207.47,7027.0,207.4,207.49,207.27,207.47,7027.0
2021-04-12 13:40:00,207.58,207.69,207.38,207.61,6444.0,207.58,207.69,207.38,207.61,6444.0
2021-04-12 13:50:00,207.57,207.63,207.36,207.46,7067.0,207.57,207.63,207.36,207.46,7067.0
2021-04-12 14:00:00,207.51,207.61,207.4,207.61,4203.0,207.51,207.61,207.4,207.61,4203.0
2021-04-12 14:10:00,207.74,207.97,207.65,207.92,4619.0,207.74,207.97,207.65,207.92,4619.0
2021-04-12 14:20:00,207.96,208.15,207.95,208.13,4210.0,207.96,208.15,207.95,208.13,4210.0
2021-04-12 14:30:00,208.04,208.29,208.0,208.2,5271.0,208.04,208.29,208.0,208.2,5271.0
2021-04-12 14:40:00,208.25,208.29,207.91,208.14,5970.0,208.25,208.29,207.91,208.14,5970.0
2021-04-12 14:50:00,208.19,208.33,208.02,208.3,12689.0,208.19,208.33,208.02,208.3,12689.0
2021-04-12 15:00:00,208.25,208.27,208.08,208.16,8451.0,208.25,208.27,208.08,208.16,8451.0
2021-04-12 15:10:00,208.19,208.2,207.93,208.05,8014.0,208.19,208.2,207.93,208.05,8014.0
2021-04-12 15:20:00,208.06,208.14,207.69,207.71,7190.0,208.06,208.14,207.69,207.71,7190.0
2021-04-12 15:30:00,207.71,207.97,207.64,207.97,13284.0,207.71,207.97,207.64,207.97,13284.0
2021-04-12 15:40:00,208.14,208.41,208.09,208.38,18434.0,208.14,208.41,208.09,208.38,18434.0
2021-04-12 15:50:00,208.32,208.42,208.0,208.21,53700.0,208.32,208.42,208.0,208.21,53700.0
2021-04-13 09:30:00,208.09,208.61,207.37,208.3,21674.0,208.09,208.61,207.37,208.3,21674.0
2021-04-13 09:40:00,208.28,208.58,207.95,208.0,1814.0,208.28,208.58,207.95,208.0,1814.0
2021-04-13 09:50:00,208.0,208.3,207.9,208.14,4895.0,208.0,208.3,207.9,208.14,4895.0
2021-04-13 10:00:00,208.11,208.81,208.1,208.59,4051.0,208.11,208.81,208.1,208.59,4051.0
2021-04-13 10:10:00,208.71,208.71,208.31,208.39,3368.0,208.71,208.71,208.31,208.39,3368.0
2021-04-13 10:20:00,208.39,208.8,208.22,208.22,4476.0,208.39,208.8,208.22,208.22,4476.0
2021-04-13 10:30:00,208.28,208.84,208.24,208.54,14654.0,208.28,208.84,208.24,208.54,14654.0
2021-04-13 10:40:00,208.59,208.59,208.07,208.19,7800.0,208.59,208.59,208.07,208.19,7800.0
2021-04-13 10:50:00,208.29,208.3,207.8,207.87,3916.0,208.29,208.3,207.8,207.87,3916.0
2021-04-13 11:00:00,207.9,208.26,207.73,208.14,4292.0,207.9,208.26,207.73,208.14,4292.0
2021-04-13 11:10:00,208.07,208.11,207.72,207.73,2199.0,208.07,208.11,207.72,207.73,2199.0
2021-04-13 11:20:00,207.73,207.92,207.54,207.91,3053.0,207.73,207.92,207.54,207.91,3053.0
2021-04-13 11:30:00,208.0,208.0,207.85,207.85,1803.0,208.0,208.0,207.85,207.85,1803.0
2021-04-13 11:40:00,207.84,208.15,207.76,208.09,19250.0,207.84,208.15,207.76,208.09,19250.0
2021-04-13 11:50:00,208.32,208.33,208.06,208.21,1480.0,208.32,208.33,208.06,208.21,1480.0
2021-04-13 12:00:00,208.32,208.32,208.03,208.09,1940.0,208.32,208.32,208.03,208.09,1940.0
2021-04-13 12:10:00,207.97,207.98,207.62,207.69,12509.0,207.97,207.98,207.62,207.69,12509.0
2021-04-13 12:20:00,207.69,208.01,207.62,207.92,4193.0,207.69,208.01,207.62,207.92,4193.0
2021-04-13 12:30:00,207.76,207.83,207.64,207.64,2489.0,207.76,207.83,207.64,207.64,2489.0
2021-04-13 12:40:00,207.62,207.63,206.85,207.03,3264.0,207.62,207.63,206.85,207.03,3264.0
2021-04-13 12:50:00,207.05,207.05,206.8,206.8,1223.0,207.05,207.05,206.8,206.8,1223.0
2021-04-13 13:00:00,206.9,207.02,206.69,206.86,4830.0,206.9,207.02,206.69,206.86,4830.0
2021-04-13 13:10:00,206.81,207.15,206.69,207.13,4247.0,206.81,207.15,206.69,207.13,4247.0
2021-04-13 13:20:00,207.08,207.26,207.05,207.05,2830.0,207.08,207.26,207.05,207.05,2830.0
2021-04-13 13:30:00,207.1,207.11,206.83,207.04,4139.0,207.1,207.11,206.83,207.04,4139.0
2021-04-13 13:40:00,206.94,207.18,206.94,207.03,4836.0,206.94,207.18,206.94,207.03,4836.0
2021-04-13 13:50:00,206.91,207.14,206.77,207.14,4681.0,206.91,207.14,206.77,207.14,4681.0
2021-04-13 14:00:00,207.2,207.52,207.2,207.47,3474.0,207.2,207.52,207.2,207.47,3474.0
2021-04-13 14:10:00,207.5,207.72,207.38,207.66,7463.0,207.5,207.72,207.38,207.66,7463.0
2021-04-13 14:20:00,207.77,207.8,207.55,207.67,3672.0,207.77,207.8,207.55,207.67,3672.0
2021-04-13 14:30:00,207.8,207.8,207.62,207.69,3184.0,207.8,207.8,207.62,207.69,3184.0
2021-04-13 14:40:00,207.67,208.01,207.56,207.96,6179.0,207.67,208.01,207.56,207.96,6179.0
2021-04-13 14:50:00,207.98,207.98,207.77,207.85,2477.0,207.98,207.98,207.77,207.85,2477.0
2021-04-13 15:00:00,207.81,208.04,207.81,207.86,6722.0,207.81,208.04,207.81,207.86,6722.0
2021-04-13 15:10:00,207.91,207.96,207.72,207.73,3346.0,207.91,207.96,207.72,207.73,3346.0
2021-04-13 15:20:00,207.77,207.87,207.65,207.76,6310.0,207.77,207.87,207.65,207.76,6310.0
2021-04-13 15:30:00,207.7,207.76,207.55,207.58,5046.0,207.7,207.76,207.55,207.58,5046.0
2021-04-13 15:40:00,207.62,207.86,207.58,207.81,9315.0,207.62,207.86,207.58,207.81,9315.0
2021-04-13 15:50:00,207.83,207.86,207.4,207.57,41802.0,207.83,207.86,207.4,207.57,41802.0
2021-04-14 09:30:00,209.01,210.0,208.12,209.8,34965.0,209.01,210.0,208.12,209.8,34965.0
2021-04-14 09:40:00,209.96,210.93,209.49,210.65,11028.0,209.96,210.93,209.49,210.65,11028.0
2021-04-14 09:50:00,210.54,211.0,210.18,210.36,17031.0,210.54,211.0,210.18,210.36,17031.0
2021-04-14 10:00:00,210.51,210.66,209.66,209.84,17267.0,210.51,210.66,209.66,209.84,17267.0
2021-04-14 10:10:00,209.95,209.95,208.98,209.55,10299.0,209.95,209.95,208.98,209.55,10299.0
2021-04-14 10:20:00,209.59,210.32,209.59,210.22,7012.0,209.59,210.32,209.59,210.22,7012.0
2021-04-14 10:30:00,210.3,210.47,209.87,209.87,4083.0,210.3,210.47,209.87,209.87,4083.0
2021-04-14 10:40:00,209.84,210.22,209.75,210.03,6396.0,209.84,210.22,209.75,210.03,6396.0
2021-04-14 10:50:00,210.02,210.06,209.11,209.19,14295.0,210.02,210.06,209.11,209.19,14295.0
2021-04-14 11:00:00,209.3,210.45,209.06,209.76,9797.0,209.3,210.45,209.06,209.76,9797.0
2021-04-14 11:10:00,209.83,209.97,209.59,209.9,4996.0,209.83,209.97,209.59,209.9,4996.0
2021-04-14 11:20:00,209.94,209.96,209.1,209.5,3670.0,209.94,209.96,209.1,209.5,3670.0
2021-04-14 11:30:00,209.58,209.8,209.53,209.6,4159.0,209.58,209.8,209.53,209.6,4159.0
2021-04-14 11:40:00,209.7,209.71,209.37,209.38,2890.0,209.7,209.71,209.37,209.38,2890.0
2021-04-14 11:50:00,209.46,209.8,209.45,209.8,2619.0,209.46,209.8,209.45,209.8,2619.0
2021-04-14 12:00:00,209.67,210.22,209.67,209.9,5699.0,209.67,210.22,209.67,209.9,5699.0
2021-04-14 12:10:00,209.77,210.06,209.77,209.93,3706.0,209.77,210.06,209.77,209.93,3706.0
2021-04-14 12:20:00,210.05,210.71,210.05,210.6,6100.0,210.05,210.71,210.05,210.6,6100.0
2021-04-14 12:30:00,210.53,210.81,210.53,210.72,2200.0,210.53,210.81,210.53,210.72,2200.0
2021-04-14 12:40:00,210.62,210.62,210.13,210.38,3433.0,210.62,210.62,210.13,210.38,3433.0
2021-04-14 12:50:00,210.46,210.74,210.4,210.66,3845.0,210.46,210.74,210.4,210.66,3845.0
2021-04-14 13:00:00,210.64,210.89,210.57,210.82,12725.0,210.64,210.89,210.57,210.82,12725.0
2021-04-14 13:10:00,210.78,211.11,210.72,211.03,7155.0,210.78,211.11,210.72,211.03,7155.0
2021-04-14 13:20:00,210.99,211.11,210.88,210.96,6182.0,210.99,211.11,210.88,210.96,6182.0
2021-04-14 13:30:00,210.96,210.96,210.53,210.53,1818.0,210.96,210.96,210.53,210.53,1818.0
2021-04-14 13:40:00,210.51,210.69,210.49,210.56,6167.0,210.51,210.69,210.49,210.56,6167.0
2021-04-14 13:50:00,210.56,210.67,209.8,209.96,7545.0,210.56,210.67,209.8,209.96,7545.0
2021-04-14 14:00:00,210.02,210.16,209.52,209.59,14965.0,210.02,210.16,209.52,209.59,14965.0
2021-04-14 14:10:00,209.59,210.02,209.5,209.65,9517.0,209.59,210.02,209.5,209.65,9517.0
2021-04-14 14:20:00,209.66,209.95,209.5,209.5,6850.0,209.66,209.95,209.5,209.5,6850.0
2021-04-14 14:30:00,209.55,209.65,208.93,209.01,7322.0,209.55,209.65,208.93,209.01,7322.0
2021-04-14 14:40:00,209.08,209.08,208.61,208.64,8306.0,209.08,209.08,208.61,208.64,8306.0
2021-04-14 14:50:00,208.53,208.53,208.21,208.27,14272.0,208.53,208.53,208.21,208.27,14272.0
2021-04-14 15:00:00,208.34,208.68,208.18,208.18,17999.0,208.34,208.68,208.18,208.18,17999.0
2021-04-14 15:10:00,208.31,208.49,207.86,208.48,20430.0,208.31,208.49,207.86,208.48,20430.0
2021-04-14 15:20:00,208.48,208.85,208.35,208.75,9136.0,208.48,208.85,208.35,208.75,9136.0
2021-04-14 15:30:00,208.77,208.9,208.4,208.43,12496.0,208.77,208.9,208.4,208.43,12496.0
2021-04-14 15:40:00,208.39,208.43,208.14,208.38,18691.0,208.39,208.43,208.14,208.38,18691.0
2021-04-14 15:50:00,208.33,209.32,208.24,208.9,129069.0,208.33,209.32,208.24,208.9,129069.0
2021-04-15 09:30:00,210.75,212.91,210.75,212.42,24287.0,210.75,212.91,210.75,212.42,24287.0
2021-04-15 09:40:00,212.29,213.53,212.29,213.53,12608.0,212.29,213.53,212.29,213.53,12608.0
2021-04-15 09:50:00,213.67,213.75,213.27,213.63,5524.0,213.67,213.75,213.27,213.63,5524.0
2021-04-15 10:00:00,213.7,214.76,213.47,214.61,15419.0,213.7,214.76,213.47,214.61,15419.0
2021-04-15 10:10:00,214.62,215.26,214.42,215.09,18115.0,214.62,215.26,214.42,215.09,18115.0
2021-04-15 10:20:00,215.0,215.1,214.44,214.79,34792.0,215.0,215.1,214.44,214.79,34792.0
2021-04-15 10:30:00,214.84,216.76,214.84,215.88,25255.0,214.84,216.76,214.84,215.88,25255.0
2021-04-15 10:40:00,216.01,216.01,215.08,215.69,5733.0,216.01,216.01,215.08,215.69,5733.0
2021-04-15 10:50:00,215.63,217.32,215.0,216.74,30737.0,215.63,217.32,215.0,216.74,30737.0
2021-04-15 11:00:00,216.8,216.95,216.29,216.53,6969.0,216.8,216.95,216.29,216.53,6969.0
2021-04-15 11:10:00,216.43,217.18,216.38,216.87,10569.0,216.43,217.18,216.38,216.87,10569.0
2021-04-15 11:20:00,216.89,217.02,216.39,216.91,9923.0,216.89,217.02,216.39,216.91,9923.0
2021-04-15 11:30:00,216.94,217.04,216.5,216.62,3195.0,216.94,217.04,216.5,216.62,3195.0
2021-04-15 11:40:00,216.68,216.68,216.12,216.39,4557.0,216.68,216.68,216.12,216.39,4557.0
2021-04-15 11:50:00,216.53,217.63,216.35,216.35,14587.0,216.53,217.63,216.35,216.35,14587.0
2021-04-15 12:00:00,216.48,216.61,216.16,216.52,3018.0,216.48,216.61,216.16,216.52,3018.0
2021-04-15 12:10:00,216.67,216.74,216.36,216.38,4013.0,216.67,216.74,216.36,216.38,4013.0
2021-04-15 12:20:00,216.55,216.55,215.84,215.84,10111.0,216.55,216.55,215.84,215.84,10111.0
2021-04-15 12:30:00,215.84,216.34,215.84,216.09,10935.0,215.84,216.34,215.84,216.09,10935.0
2021-04-15 12:40:00,216.08,216.08,215.5,215.5,5651.0,216.08,216.08,215.5,215.5,5651.0
2021-04-15 12:50:00,215.61,216.35,215.6,216.35,2884.0,215.61,216.35,215.6,216.35,2884.0
2021-04-15 13:00:00,216.26,216.26,215.83,216.22,5260.0,216.26,216.26,215.83,216.22,5260.0
2021-04-15 13:10:00,216.25,216.61,216.25,216.61,2470.0,216.25,216.61,216.25,216.61,2470.0
2021-04-15 13:20:00,216.47,216.65,215.97,216.01,6581.0,216.47,216.65,215.97,216.01,6581.0
2021-04-15 13:30:00,216.06,216.34,216.06,216.22,3844.0,216.06,216.34,216.06,216.22,3844.0
2021-04-15 13:40:00,216.14,216.63,216.14,216.35,5365.0,216.14,216.63,216.14,216.35,5365.0
2021-04-15 13:50:00,216.26,216.34,216.01,216.05,4289.0,216.26,216.34,216.01,216.05,4289.0
2021-04-15 14:00:00,216.09,216.36,216.0,216.01,4337.0,216.09,216.36,216.0,216.01,4337.0
2021-04-15 14:10:00,215.96,216.33,215.96,216.33,7480.0,215.96,216.33,215.96,216.33,7480.0
2021-04-15 14:20:00,216.22,216.44,216.2,216.36,6444.0,216.22,216.44,216.2,216.36,6444.0
2021-04-15 14:30:00,216.27,216.27,215.69,215.81,6406.0,216.27,216.27,215.69,215.81,6406.0
2021-04-15 14:40:00,215.87,216.11,215.74,215.74,5332.0,215.87,216.11,215.74,215.74,5332.0
2021-04-15 14:50:00,215.65,215.87,215.48,215.69,7532.0,215.65,215.87,215.48,215.69,7532.0
2021-04-15 15:00:00,215.67,215.67,215.0,215.1,73848.0,215.67,215.67,215.0,215.1,73848.0
2021-04-15 15:10:00,215.06,215.15,214.5,214.98,52642.0,215.06,215.15,214.5,214.98,52642.0
2021-04-15 15:20:00,214.88,215.0,214.57,214.58,19584.0,214.88,215.0,214.57,214.58,19584.0
2021-04-15 15:30:00,214.56,215.0,214.56,214.84,17263.0,214.56,215.0,214.56,214.84,17263.0
2021-04-15 15:40:00,214.93,215.0,214.59,214.75,61249.0,214.93,215.0,214.59,214.75,61249.0
2021-04-15 15:50:00,214.76,214.87,214.02,214.12,180591.0,214.76,214.87,214.02,214.12,180591.0
2021-04-16 09:30:00,216.0,216.43,215.14,215.88,101357.0,216.0,216.43,215.14,215.88,101357.0
2021-04-16 09:40:00,215.92,216.18,215.44,216.09,45936.0,215.92,216.18,215.44,216.09,45936.0
2021-04-16 09:50:00,216.17,216.35,215.59,215.91,23869.0,216.17,216.35,215.59,215.91,23869.0
2021-04-16 10:00:00,215.88,215.95,215.33,215.87,42643.0,215.88,215.95,215.33,215.87,42643.0
2021-04-16 10:10:00,215.87,216.75,215.69,216.65,10101.0,215.87,216.75,215.69,216.65,10101.0
2021-04-16 10:20:00,216.61,216.9,216.13,216.4,17623.0,216.61,216.9,216.13,216.4,17623.0
2021-04-16 10:30:00,216.33,216.67,216.13,216.41,10995.0,216.33,216.67,216.13,216.41,10995.0
2021-04-16 10:40:00,216.19,216.91,216.19,216.59,5653.0,216.19,216.91,216.19,216.59,5653.0
2021-04-16 10:50:00,216.43,216.64,216.34,216.38,9680.0,216.43,216.64,216.34,216.38,9680.0
2021-04-16 11:00:00,216.38,216.55,216.17,216.22,8102.0,216.38,216.55,216.17,216.22,8102.0
2021-04-16 11:10:00,216.19,216.49,215.95,216.36,72936.0,216.19,216.49,215.95,216.36,72936.0
2021-04-16 11:20:00,216.34,216.34,215.28,215.49,11081.0,216.34,216.34,215.28,215.49,11081.0
2021-04-16 11:30:00,215.43,216.31,215.43,216.0,10723.0,215.43,216.31,215.43,216.0,10723.0
2021-04-16 11:40:00,215.94,216.57,215.89,216.21,23821.0,215.94,216.57,215.89,216.21,23821.0
2021-04-16 11:50:00,216.18,216.44,215.89,216.24,11348.0,216.18,216.44,215.89,216.24,11348.0
2021-04-16 12:00:00,216.33,216.54,216.14,216.43,24072.0,216.33,216.54,216.14,216.43,24072.0
2021-04-16 12:10:00,216.43,216.58,216.24,216.31,27569.0,216.43,216.58,216.24,216.31,27569.0
2021-04-16 12:20:00,216.26,216.62,216.25,216.52,10119.0,216.26,216.62,216.25,216.52,10119.0
2021-04-16 12:30:00,216.58,216.59,216.3,216.32,10970.0,216.58,216.59,216.3,216.32,10970.0
2021-04-16 12:40:00,216.37,216.37,216.04,216.04,8459.0,216.37,216.37,216.04,216.04,8459.0
2021-04-16 12:50:00,215.99,216.07,215.65,215.97,46577.0,215.99,216.07,215.65,215.97,46577.0
2021-04-16 13:00:00,215.98,216.0,215.74,215.8,57230.0,215.98,216.0,215.74,215.8,57230.0
2021-04-16 13:10:00,215.76,215.79,214.86,215.6,25460.0,215.76,215.79,214.86,215.6,25460.0
2021-04-16 13:20:00,215.55,215.58,215.0,215.08,36587.0,215.55,215.58,215.0,215.08,36587.0
2021-04-16 13:30:00,215.04,215.34,214.81,215.34,30448.0,215.04,215.34,214.81,215.34,30448.0
2021-04-16 13:40:00,215.27,215.47,214.93,215.07,7259.0,215.27,215.47,214.93,215.07,7259.0
2021-04-16 13:50:00,214.98,215.34,214.97,215.13,10131.0,214.98,215.34,214.97,215.13,10131.0
2021-04-16 14:00:00,215.24,215.43,215.09,215.31,11065.0,215.24,215.43,215.09,215.31,11065.0
2021-04-16 14:10:00,215.35,215.41,214.92,215.0,9768.0,215.35,215.41,214.92,215.0,9768.0
2021-04-16 14:20:00,214.98,215.36,214.97,215.11,8464.0,214.98,215.36,214.97,215.11,8464.0
2021-04-16 14:30:00,215.16,215.51,215.13,215.4,14667.0,215.16,215.51,215.13,215.4,14667.0
2021-04-16 14:40:00,215.42,215.53,215.32,215.42,21237.0,215.42,215.53,215.32,215.42,21237.0
2021-04-16 14:50:00,215.47,215.65,215.37,215.51,11483.0,215.47,215.65,215.37,215.51,11483.0
2021-04-16 15:00:00,215.48,215.66,215.43,215.52,14789.0,215.48,215.66,215.43,215.52,14789.0
2021-04-16 15:10:00,215.55,215.76,215.53,215.62,12190.0,215.55,215.76,215.53,215.62,12190.0
2021-04-16 15:20:00,215.62,215.75,215.47,215.47,15546.0,215.62,215.75,215.47,215.47,15546.0
2021-04-16 15:30:00,215.54,215.7,215.45,215.64,19965.0,215.54,215.7,215.45,215.64,19965.0
2021-04-16 15:40:00,215.62,215.77,215.36,215.46,43897.0,215.62,215.77,215.36,215.46,43897.0
2021-04-16 15:50:00,215.32,215.77,215.32,215.56,73431.0,215.32,215.77,215.32,215.56,73431.0
2021-04-19 09:30:00,215.71,216.66,214.96,216.37,26967.0,215.71,216.66,214.96,216.37,26967.0
2021-04-19 09:40:00,216.36,216.95,216.07,216.3,12244.0,216.36,216.95,216.07,216.3,12244.0
2021-04-19 09:50:00,216.14,217.04,215.81,215.81,6963.0,216.14,217.04,215.81,215.81,6963.0
2021-04-19 10:00:00,215.69,216.27,215.58,216.21,55568.0,215.69,216.27,215.58,216.21,55568.0
2021-04-19 10:10:00,216.21,216.84,216.12,216.36,18123.0,216.21,216.84,216.12,216.36,18123.0
2021-04-19 10:20:00,216.38,216.68,216.21,216.59,28800.0,216.38,216.68,216.21,216.59,28800.0
2021-04-19 10:30:00,216.48,216.83,216.44,216.78,19471.0,216.48,216.83,216.44,216.78,19471.0
2021-04-19 10:40:00,216.73,216.78,216.29,216.48,22032.0,216.73,216.78,216.29,216.48,22032.0
2021-04-19 10:50:00,216.53,217.35,216.41,217.09,10998.0,216.53,217.35,216.41,217.09,10998.0
2021-04-19 11:00:00,217.14,217.48,217.03,217.29,28356.0,217.14,217.48,217.03,217.29,28356.0
2021-04-19 11:10:00,217.2,218.19,217.2,218.17,11116.0,217.2,218.19,217.2,218.17,11116.0
2021-04-19 11:20:00,218.14,218.33,217.71,218.14,16583.0,218.14,218.33,217.71,218.14,16583.0
2021-04-19 11:30:00,218.2,218.23,217.28,217.63,18185.0,218.2,218.23,217.28,217.63,18185.0
2021-04-19 11:40:00,217.63,217.79,216.88,216.97,16187.0,217.63,217.79,216.88,216.97,16187.0
2021-04-19 11:50:00,216.97,217.25,216.31,216.47,45910.0,216.97,217.25,216.31,216.47,45910.0
2021-04-19 12:00:00,216.47,216.67,215.96,216.63,60476.0,216.47,216.67,215.96,216.63,60476.0
2021-04-19 12:10:00,216.63,216.93,216.36,216.93,12972.0,216.63,216.93,216.36,216.93,12972.0
2021-04-19 12:20:00,217.0,217.07,216.15,216.56,37480.0,217.0,217.07,216.15,216.56,37480.0
2021-04-19 12:30:00,216.49,216.62,216.17,216.28,12096.0,216.49,216.62,216.17,216.28,12096.0
2021-04-19 12:40:00,216.28,216.77,216.25,216.74,9490.0,216.28,216.77,216.25,216.74,9490.0
2021-04-19 12:50:00,216.68,216.72,216.28,216.34,10115.0,216.68,216.72,216.28,216.34,10115.0
2021-04-19 13:00:00,216.27,217.02,216.27,216.48,10561.0,216.27,217.02,216.27,216.48,10561.0
2021-04-19 13:10:00,216.47,216.97,216.41,216.83,10820.0,216.47,216.97,216.41,216.83,10820.0
2021-04-19 13:20:00,216.82,216.86,216.54,216.62,7105.0,216.82,216.86,216.54,216.62,7105.0
2021-04-19 13:30:00,216.64,216.95,216.55,216.8,9789.0,216.64,216.95,216.55,216.8,9789.0
2021-04-19 13:40:00,216.91,217.13,216.57,216.81,30681.0,216.91,217.13,216.57,216.81,30681.0
2021-04-19 13:50:00,216.81,216.82,216.19,216.34,6702.0,216.81,216.82,216.19,216.34,6702.0
2021-04-19 14:00:00,216.47,216.71,216.34,216.52,10448.0,216.47,216.71,216.34,216.52,10448.0
2021-04-19 14:10:00,216.59,217.02,216.56,216.78,14142.0,216.59,217.02,216.56,216.78,14142.0
2021-04-19 14:20:00,216.8,217.05,216.59,216.74,8435.0,216.8,217.05,216.59,216.74,8435.0
2021-04-19 14:30:00,216.74,216.81,215.95,216.03,27178.0,216.74,216.81,215.95,216.03,27178.0
2021-04-19 14:40:00,216.05,216.86,216.04,216.65,9893.0,216.05,216.86,216.04,216.65,9893.0
2021-04-19 14:50:00,216.65,216.7,216.0,216.26,12192.0,216.65,216.7,216.0,216.26,12192.0
2021-04-19 15:00:00,216.25,216.49,216.12,216.16,8135.0,216.25,216.49,216.12,216.16,8135.0
2021-04-19 15:10:00,216.22,216.22,215.47,215.9,10061.0,216.22,216.22,215.47,215.9,10061.0
2021-04-19 15:20:00,215.86,216.02,215.71,215.91,11663.0,215.86,216.02,215.71,215.91,11663.0
2021-04-19 15:30:00,215.96,216.03,215.5,215.88,35604.0,215.96,216.03,215.5,215.88,35604.0
2021-04-19 15:40:00,215.85,216.38,215.85,216.18,25739.0,215.85,216.38,215.85,216.18,25739.0
2021-04-19 15:50:00,216.13,216.35,215.89,216.08,71947.0,216.13,216.35,215.89,216.08,71947.0
2021-04-20 09:30:00,215.87,218.76,215.87,218.03,23728.0,215.87,218.76,215.87,218.03,23728.0
2021-04-20 09:40:00,218.07,219.39,218.07,219.27,11430.0,218.07,219.39,218.07,219.27,11430.0
2021-04-20 09:50:00,219.3,219.6,218.59,219.0,19363.0,219.3,219.6,218.59,219.0,19363.0
2021-04-20 10:00:00,218.99,219.44,218.63,219.2,37254.0,218.99,219.44,218.63,219.2,37254.0
2021-04-20 10:10:00,219.22,219.32,218.56,219.08,11907.0,219.22,219.32,218.56,219.08,11907.0
2021-04-20 10:20:00,219.08,219.3,218.91,219.08,10905.0,219.08,219.3,218.91,219.08,10905.0
2021-04-20 10:30:00,218.97,219.31,218.91,219.09,20199.0,218.97,219.31,218.91,219.09,20199.0
2021-04-20 10:40:00,219.06,219.06,218.53,218.57,45633.0,219.06,219.06,218.53,218.57,45633.0
2021-04-20 10:50:00,218.51,218.63,218.38,218.53,42828.0,218.51,218.63,218.38,218.53,42828.0
2021-04-20 11:00:00,218.55,218.55,217.26,217.26,7871.0,218.55,218.55,217.26,217.26,7871.0
2021-04-20 11:10:00,217.47,217.54,216.86,217.29,13948.0,217.47,217.54,216.86,217.29,13948.0
2021-04-20 11:20:00,217.26,217.31,216.87,216.88,12181.0,217.26,217.31,216.87,216.88,12181.0
2021-04-20 11:30:00,216.91,217.21,216.73,217.05,13922.0,216.91,217.21,216.73,217.05,13922.0
2021-04-20 11:40:00,217.04,217.45,216.99,217.45,5594.0,217.04,217.45,216.99,217.45,5594.0
2021-04-20 11:50:00,217.49,217.78,217.47,217.56,14006.0,217.49,217.78,217.47,217.56,14006.0
2021-04-20 12:00:00,217.56,217.95,217.44,217.87,6964.0,217.56,217.95,217.44,217.87,6964.0
2021-04-20 12:10:00,217.87,217.88,217.62,217.62,4201.0,217.87,217.88,217.62,217.62,4201.0
2021-04-20 12:20:00,217.67,217.83,217.63,217.72,4086.0,217.67,217.83,217.63,217.72,4086.0
2021-04-20 12:30:00,217.72,217.83,217.69,217.73,4276.0,217.72,217.83,217.69,217.73,4276.0
2021-04-20 12:40:00,217.71,217.72,217.54,217.59,35779.0,217.71,217.72,217.54,217.59,35779.0
2021-04-20 12:50:00,217.6,218.61,217.58,218.41,6348.0,217.6,218.61,217.58,218.41,6348.0
2021-04-20 13:00:00,218.44,218.54,218.32,218.47,37796.0,218.44,218.54,218.32,218.47,37796.0
2021-04-20 13:10:00,218.47,218.66,218.38,218.61,8132.0,218.47,218.66,218.38,218.61,8132.0
2021-04-20 13:20:00,218.55,218.67,218.5,218.53,9444.0,218.55,218.67,218.5,218.53,9444.0
2021-04-20 13:30:00,218.49,218.52,217.94,218.05,12051.0,218.49,218.52,217.94,218.05,12051.0
2021-04-20 13:40:00,218.05,218.18,217.75,218.0,57543.0,218.05,218.18,217.75,218.0,57543.0
2021-04-20 13:50:00,217.85,217.92,217.47,217.8,55666.0,217.85,217.92,217.47,217.8,55666.0
2021-04-20 14:00:00,217.74,218.12,217.5,217.95,51564.0,217.74,218.12,217.5,217.95,51564.0
2021-04-20 14:10:00,217.97,218.01,217.48,217.67,67162.0,217.97,218.01,217.48,217.67,67162.0
2021-04-20 14:20:00,217.7,218.0,217.32,217.36,66897.0,217.7,218.0,217.32,217.36,66897.0
2021-04-20 14:30:00,217.4,218.01,217.39,217.7,52098.0,217.4,218.01,217.39,217.7,52098.0
2021-04-20 14:40:00,217.66,217.93,217.44,217.64,36763.0,217.66,217.93,217.44,217.64,36763.0
2021-04-20 14:50:00,217.69,217.98,216.76,216.76,28073.0,217.69,217.98,216.76,216.76,28073.0
2021-04-20 15:00:00,216.89,217.5,216.71,217.35,38003.0,216.89,217.5,216.71,217.35,38003.0
2021-04-20 15:10:00,217.48,217.8,217.35,217.5,25536.0,217.48,217.8,217.35,217.5,25536.0
2021-04-20 15:20:00,217.43,218.15,217.42,217.99,31389.0,217.43,218.15,217.42,217.99,31389.0
2021-04-20 15:30:00,218.0,218.15,217.66,217.83,55667.0,218.0,218.15,217.66,217.83,55667.0
2021-04-20 15:40:00,217.93,218.32,217.72,217.77,53293.0,217.93,218.32,217.72,217.77,53293.0
2021-04-20 15:50:00,217.73,217.78,217.04,217.22,130746.0,217.73,217.78,217.04,217.22,130746.0
2021-04-21 09:30:00,216.5,216.89,215.22,215.65,20669.0,216.5,216.89,215.22,215.65,20669.0
2021-04-21 09:40:00,215.86,217.48,215.8,217.48,6300.0,215.86,217.48,215.8,217.48,6300.0
2021-04-21 09:50:00,217.29,219.28,217.29,219.15,13210.0,217.29,219.28,217.29,219.15,13210.0
2021-04-21 10:00:00,219.01,219.16,218.67,219.11,11627.0,219.01,219.16,218.67,219.11,11627.0
2021-04-21 10:10:00,219.2,219.44,219.05,219.35,8106.0,219.2,219.44,219.05,219.35,8106.0
2021-04-21 10:20:00,219.34,219.48,219.11,219.4,6405.0,219.34,219.48,219.11,219.4,6405.0
2021-04-21 10:30:00,219.38,219.75,219.38,219.48,22554.0,219.38,219.75,219.38,219.48,22554.0
2021-04-21 10:40:00,219.55,220.51,219.45,220.4,15161.0,219.55,220.51,219.45,220.4,15161.0
2021-04-21 10:50:00,220.35,220.53,219.45,219.56,9959.0,220.35,220.53,219.45,219.56,9959.0
2021-04-21 11:00:00,219.63,220.31,219.56,220.19,10531.0,219.63,220.31,219.56,220.19,10531.0
2021-04-21 11:10:00,220.14,220.47,219.47,219.47,7982.0,220.14,220.47,219.47,219.47,7982.0
2021-04-21 11:20:00,219.45,219.61,219.08,219.58,8369.0,219.45,219.61,219.08,219.58,8369.0
2021-04-21 11:30:00,219.54,219.81,219.41,219.45,7696.0,219.54,219.81,219.41,219.45,7696.0
2021-04-21 11:40:00,219.47,219.65,219.33,219.33,3597.0,219.47,219.65,219.33,219.33,3597.0
2021-04-21 11:50:00,219.27,219.92,219.22,219.61,12382.0,219.27,219.92,219.22,219.61,12382.0
2021-04-21 12:00:00,219.46,219.81,219.33,219.62,3769.0,219.46,219.81,219.33,219.62,3769.0
2021-04-21 12:10:00,219.62,219.62,219.08,219.38,8249.0,219.62,219.62,219.08,219.38,8249.0
2021-04-21 12:20:00,219.52,219.64,219.26,219.55,3517.0,219.52,219.64,219.26,219.55,3517.0
2021-04-21 12:30:00,219.5,219.68,219.24,219.24,4991.0,219.5,219.68,219.24,219.24,4991.0
2021-04-21 12:40:00,219.39,219.56,219.3,219.45,3909.0,219.39,219.56,219.3,219.45,3909.0
2021-04-21 12:50:00,219.53,219.77,219.44,219.77,4973.0,219.53,219.77,219.44,219.77,4973.0
2021-04-21 13:00:00,219.77,219.91,219.74,219.86,4904.0,219.77,219.91,219.74,219.86,4904.0
2021-04-21 13:10:00,219.8,219.82,219.26,219.46,7492.0,219.8,219.82,219.26,219.46,7492.0
2021-04-21 13:20:00,219.51,219.73,219.38,219.42,8785.0,219.51,219.73,219.38,219.42,8785.0
2021-04-21 13:30:00,219.5,219.8,219.42,219.78,5609.0,219.5,219.8,219.42,219.78,5609.0
2021-04-21 13:40:00,219.76,220.25,219.7,219.91,10763.0,219.76,220.25,219.7,219.91,10763.0
2021-04-21 13:50:00,219.95,220.23,219.82,220.15,4976.0,219.95,220.23,219.82,220.15,4976.0
2021-04-21 14:00:00,220.32,220.41,220.27,220.32,3835.0,220.32,220.41,220.27,220.32,3835.0
2021-04-21 14:10:00,220.37,220.55,220.31,220.34,9986.0,220.37,220.55,220.31,220.34,9986.0
2021-04-21 14:20:00,220.42,220.49,220.27,220.31,5814.0,220.42,220.49,220.27,220.31,5814.0
2021-04-21 14:30:00,220.37,220.47,220.12,220.25,20835.0,220.37,220.47,220.12,220.25,20835.0
2021-04-21 14:40:00,220.2,220.21,219.72,219.75,18087.0,220.2,220.21,219.72,219.75,18087.0
2021-04-21 14:50:00,219.73,219.78,218.94,219.16,14730.0,219.73,219.78,218.94,219.16,14730.0
2021-04-21 15:00:00,219.13,219.29,218.98,219.18,15452.0,219.13,219.29,218.98,219.18,15452.0
2021-04-21 15:10:00,219.14,219.33,219.11,219.12,14295.0,219.14,219.33,219.11,219.12,14295.0
2021-04-21 15:20:00,219.16,219.25,218.88,218.88,12844.0,219.16,219.25,218.88,218.88,12844.0
2021-04-21 15:30:00,218.86,219.63,218.86,219.48,24993.0,218.86,219.63,218.86,219.48,24993.0
2021-04-21 15:40:00,219.48,219.55,218.99,219.51,31978.0,219.48,219.55,218.99,219.51,31978.0
2021-04-21 15:50:00,219.54,219.72,218.96,219.27,88364.0,219.54,219.72,218.96,219.27,88364.0
2021-04-22 09:30:00,225.95,235.51,223.88,229.33,212945.0,225.95,235.51,223.88,229.33,212945.0
2021-04-22 09:40:00,229.24,229.97,224.65,224.65,67514.0,229.24,229.97,224.65,224.65,67514.0
2021-04-22 09:50:00,224.7,226.33,223.78,224.8,63231.0,224.7,226.33,223.78,224.8,63231.0
2021-04-22 10:00:00,224.93,228.98,224.73,228.7,26816.0,224.93,228.98,224.73,228.7,26816.0
2021-04-22 10:10:00,228.7,228.9,227.35,227.99,31054.0,228.7,228.9,227.35,227.99,31054.0
2021-04-22 10:20:00,227.99,228.59,227.79,228.44,36474.0,227.99,228.59,227.79,228.44,36474.0
2021-04-22 10:30:00,228.26,228.76,226.8,226.95,21395.0,228.26,228.76,226.8,226.95,21395.0
2021-04-22 10:40:00,226.95,227.03,226.04,226.63,18001.0,226.95,227.03,226.04,226.63,18001.0
2021-04-22 10:50:00,226.39,226.66,224.71,225.2,19845.0,226.39,226.66,224.71,225.2,19845.0
2021-04-22 11:00:00,225.2,226.81,224.94,226.51,22777.0,225.2,226.81,224.94,226.51,22777.0
2021-04-22 11:10:00,226.5,227.39,226.1,226.69,22886.0,226.5,227.39,226.1,226.69,22886.0
2021-04-22 11:20:00,226.69,227.56,226.33,227.48,17694.0,226.69,227.56,226.33,227.48,17694.0
2021-04-22 11:30:00,227.55,228.0,227.13,227.55,33757.0,227.55,228.0,227.13,227.55,33757.0
2021-04-22 11:40:00,227.63,227.64,226.77,227.33,14879.0,227.63,227.64,226.77,227.33,14879.0
2021-04-22 11:50:00,227.53,228.15,226.78,226.94,10065.0,227.53,228.15,226.78,226.94,10065.0
2021-04-22 12:00:00,227.06,227.54,226.97,227.26,7107.0,227.06,227.54,226.97,227.26,7107.0
2021-04-22 12:10:00,227.34,227.38,227.0,227.11,8757.0,227.34,227.38,227.0,227.11,8757.0
2021-04-22 12:20:00,227.12,227.21,226.35,226.72,9899.0,227.12,227.21,226.35,226.72,9899.0
2021-04-22 12:30:00,226.69,226.85,226.5,226.56,7214.0,226.69,226.85,226.5,226.56,7214.0
2021-04-22 12:40:00,226.69,226.7,225.85,226.0,5730.0,226.69,226.7,225.85,226.0,5730.0
2021-04-22 12:50:00,226.2,226.43,225.98,226.34,8045.0,226.2,226.43,225.98,226.34,8045.0
2021-04-22 13:00:00,226.21,226.33,225.35,225.75,9773.0,226.21,226.33,225.35,225.75,9773.0
2021-04-22 13:10:00,225.74,225.78,225.16,225.27,7846.0,225.74,225.78,225.16,225.27,7846.0
2021-04-22 13:20:00,225.12,225.62,224.92,225.51,14340.0,225.12,225.62,224.92,225.51,14340.0
2021-04-22 13:30:00,225.41,225.87,225.32,225.46,16323.0,225.41,225.87,225.32,225.46,16323.0
2021-04-22 13:40:00,225.3,225.43,224.77,224.95,10215.0,225.3,225.43,224.77,224.95,10215.0
2021-04-22 13:50:00,224.75,224.86,223.95,224.14,9526.0,224.75,224.86,223.95,224.14,9526.0
2021-04-22 14:00:00,223.87,225.03,223.6,225.03,10589.0,223.87,225.03,223.6,225.03,10589.0
2021-04-22 14:10:00,225.22,226.02,225.04,225.89,11104.0,225.22,226.02,225.04,225.89,11104.0
2021-04-22 14:20:00,225.91,226.44,225.57,226.37,15732.0,225.91,226.44,225.57,226.37,15732.0
2021-04-22 14:30:00,226.44,226.82,226.24,226.73,10880.0,226.44,226.82,226.24,226.73,10880.0
2021-04-22 14:40:00,226.64,226.86,226.23,226.68,77254.0,226.64,226.86,226.23,226.68,77254.0
2021-04-22 14:50:00,226.8,226.97,226.35,226.38,12022.0,226.8,226.97,226.35,226.38,12022.0
2021-04-22 15:00:00,226.39,226.9,226.26,226.42,13758.0,226.39,226.9,226.26,226.42,13758.0
2021-04-22 15:10:00,226.4,226.54,225.93,225.96,11004.0,226.4,226.54,225.93,225.96,11004.0
2021-04-22 15:20:00,225.96,226.31,225.77,226.07,17368.0,225.96,226.31,225.77,226.07,17368.0
2021-04-22 15:30:00,226.06,226.48,225.86,226.37,53185.0,226.06,226.48,225.86,226.37,53185.0
2021-04-22 15:40:00,226.36,226.78,226.1,226.21,34758.0,226.36,226.78,226.1,226.21,34758.0
2021-04-22 15:50:00,226.21,226.34,225.53,226.0,173079.0,226.21,226.34,225.53,226.0,173079.0
2021-04-23 09:30:00,226.4,229.54,226.4,229.39,51116.0,226.4,229.54,226.4,229.39,51116.0
2021-04-23 09:40:00,229.7,231.87,229.2,231.68,42314.0,229.7,231.87,229.2,231.68,42314.0
2021-04-23 09:50:00,231.52,231.6,230.35,230.35,24721.0,231.52,231.6,230.35,230.35,24721.0
2021-04-23 10:00:00,230.36,230.38,228.98,229.36,11820.0,230.36,230.38,228.98,229.36,11820.0
2021-04-23 10:10:00,229.25,229.61,228.56,229.25,11510.0,229.25,229.61,228.56,229.25,11510.0
2021-04-23 10:20:00,229.36,229.63,228.89,228.91,47140.0,229.36,229.63,228.89,228.91,47140.0
2021-04-23 10:30:00,228.98,229.06,227.94,229.04,15765.0,228.98,229.06,227.94,229.04,15765.0
2021-04-23 10:40:00,228.95,229.53,228.7,229.13,17313.0,228.95,229.53,228.7,229.13,17313.0
2021-04-23 10:50:00,229.08,229.86,229.08,229.8,20833.0,229.08,229.86,229.08,229.8,20833.0
2021-04-23 11:00:00,229.81,230.22,229.09,230.07,12418.0,229.81,230.22,229.09,230.07,12418.0
2021-04-23 11:10:00,230.01,230.75,229.96,230.75,13174.0,230.01,230.75,229.96,230.75,13174.0
2021-04-23 11:20:00,230.71,231.12,230.44,230.66,11000.0,230.71,231.12,230.44,230.66,11000.0
2021-04-23 11:30:00,230.77,231.42,230.56,230.77,15352.0,230.77,231.42,230.56,230.77,15352.0
2021-04-23 11:40:00,230.83,231.13,230.57,230.96,9165.0,230.83,231.13,230.57,230.96,9165.0
2021-04-23 11:50:00,230.95,231.14,230.5,231.09,12149.0,230.95,231.14,230.5,231.09,12149.0
2021-04-23 12:00:00,231.2,231.61,230.97,231.53,25431.0,231.2,231.61,230.97,231.53,25431.0
2021-04-23 12:10:00,231.61,231.62,231.1,231.1,12960.0,231.61,231.62,231.1,231.1,12960.0
2021-04-23 12:20:00,231.14,231.85,231.14,231.29,12932.0,231.14,231.85,231.14,231.29,12932.0
2021-04-23 12:30:00,231.28,231.58,230.93,231.09,10006.0,231.28,231.58,230.93,231.09,10006.0
2021-04-23 12:40:00,231.04,231.59,230.95,231.59,13685.0,231.04,231.59,230.95,231.59,13685.0
2021-04-23 12:50:00,231.59,231.6,231.0,231.03,12149.0,231.59,231.6,231.0,231.03,12149.0
2021-04-23 13:00:00,231.08,231.15,230.65,231.04,11742.0,231.08,231.15,230.65,231.04,11742.0
2021-04-23 13:10:00,231.05,231.68,231.0,231.0,14156.0,231.05,231.68,231.0,231.0,14156.0
2021-04-23 13:20:00,230.95,230.96,230.58,230.65,8968.0,230.95,230.96,230.58,230.65,8968.0
2021-04-23 13:30:00,230.71,231.4,230.71,231.2,13510.0,230.71,231.4,230.71,231.2,13510.0
2021-04-23 13:40:00,231.39,231.52,230.92,230.95,15969.0,231.39,231.52,230.92,230.95,15969.0
2021-04-23 13:50:00,231.1,232.2,230.91,232.02,26748.0,231.1,232.2,230.91,232.02,26748.0
2021-04-23 14:00:00,232.04,232.5,231.64,231.81,32855.0,232.04,232.5,231.64,231.81,32855.0
2021-04-23 14:10:00,231.72,231.83,231.49,231.6,9981.0,231.72,231.83,231.49,231.6,9981.0
2021-04-23 14:20:00,231.69,232.41,231.66,232.41,9633.0,231.69,232.41,231.66,232.41,9633.0
2021-04-23 14:30:00,232.39,232.39,231.62,231.73,21261.0,232.39,232.39,231.62,231.73,21261.0
2021-04-23 14:40:00,231.72,232.12,231.65,232.03,10774.0,231.72,232.12,231.65,232.03,10774.0
2021-04-23 14:50:00,232.0,232.12,231.69,231.79,14835.0,232.0,232.12,231.69,231.79,14835.0
2021-04-23 15:00:00,231.86,232.29,231.82,232.21,23037.0,231.86,232.29,231.82,232.21,23037.0
2021-04-23 15:10:00,232.15,232.55,232.14,232.37,22482.0,232.15,232.55,232.14,232.37,22482.0
2021-04-23 15:20:00,232.43,232.75,232.05,232.07,21909.0,232.43,232.75,232.05,232.07,21909.0
2021-04-23 15:30:00,232.13,232.91,232.06,232.89,31105.0,232.13,232.91,232.06,232.89,31105.0
2021-04-23 15:40:00,232.88,232.88,232.1,232.42,64115.0,232.88,232.88,232.1,232.42,64115.0
2021-04-23 15:50:00,232.32,232.55,231.72,232.22,142491.0,232.32,232.55,231.72,232.22,142491.0
2021-04-26 09:30:00,233.09,234.56,232.18,232.92,35442.0,233.09,234.56,232.18,232.92,35442.0
2021-04-26 09:40:00,232.89,233.05,232.18,232.8,12723.0,232.89,233.05,232.18,232.8,12723.0
2021-04-26 09:50:00,232.8,233.34,232.43,232.98,15836.0,232.8,233.34,232.43,232.98,15836.0
2021-04-26 10:00:00,232.82,233.79,232.76,233.59,21978.0,232.82,233.79,232.76,233.59,21978.0
2021-04-26 10:10:00,233.7,234.5,233.48,233.53,29495.0,233.7,234.5,233.48,233.53,29495.0
2021-04-26 10:20:00,233.53,233.83,233.06,233.06,15642.0,233.53,233.83,233.06,233.06,15642.0
2021-04-26 10:30:00,233.12,233.18,232.81,233.18,18801.0,233.12,233.18,232.81,233.18,18801.0
2021-04-26 10:40:00,233.16,234.01,232.9,234.01,12220.0,233.16,234.01,232.9,234.01,12220.0
2021-04-26 10:50:00,234.04,234.41,233.78,234.36,17131.0,234.04,234.41,233.78,234.36,17131.0
2021-04-26 11:00:00,234.27,234.53,234.06,234.53,13553.0,234.27,234.53,234.06,234.53,13553.0
2021-04-26 11:10:00,234.59,234.85,233.85,233.85,18250.0,234.59,234.85,233.85,233.85,18250.0
2021-04-26 11:20:00,233.92,234.44,233.87,234.31,11227.0,233.92,234.44,233.87,234.31,11227.0
2021-04-26 11:30:00,234.32,234.32,233.79,233.81,10080.0,234.32,234.32,233.79,233.81,10080.0
2021-04-26 11:40:00,233.74,233.98,233.56,233.69,11348.0,233.74,233.98,233.56,233.69,11348.0
2021-04-26 11:50:00,233.66,233.66,233.13,233.27,20308.0,233.66,233.66,233.13,233.27,20308.0
2021-04-26 12:00:00,233.25,233.33,232.66,232.81,10230.0,233.25,233.33,232.66,232.81,10230.0
2021-04-26 12:10:00,232.85,233.38,232.85,233.37,41341.0,232.85,233.38,232.85,233.37,41341.0
2021-04-26 12:20:00,233.45,234.29,233.38,234.14,9630.0,233.45,234.29,233.38,234.14,9630.0
2021-04-26 12:30:00,234.19,234.28,234.1,234.11,7959.0,234.19,234.28,234.1,234.11,7959.0
2021-04-26 12:40:00,234.02,234.02,233.65,233.85,15376.0,234.02,234.02,233.65,233.85,15376.0
2021-04-26 12:50:00,233.81,234.29,233.66,234.19,16950.0,233.81,234.29,233.66,234.19,16950.0
2021-04-26 13:00:00,234.28,234.33,234.03,234.31,7671.0,234.28,234.33,234.03,234.31,7671.0
2021-04-26 13:10:00,234.31,234.47,233.92,234.04,9793.0,234.31,234.47,233.92,234.04,9793.0
2021-04-26 13:20:00,234.11,235.16,233.75,235.06,55098.0,234.11,235.16,233.75,235.06,55098.0
2021-04-26 13:30:00,235.14,235.19,234.23,234.6,13305.0,235.14,235.19,234.23,234.6,13305.0
2021-04-26 13:40:00,234.52,234.55,234.08,234.21,17200.0,234.52,234.55,234.08,234.21,17200.0
2021-04-26 13:50:00,234.14,234.14,233.84,233.95,8382.0,234.14,234.14,233.84,233.95,8382.0
2021-04-26 14:00:00,234.02,234.4,233.82,234.4,13492.0,234.02,234.4,233.82,234.4,13492.0
2021-04-26 14:10:00,234.4,234.4,233.89,234.07,6262.0,234.4,234.4,233.89,234.07,6262.0
2021-04-26 14:20:00,234.07,234.23,233.87,233.88,15753.0,234.07,234.23,233.87,233.88,15753.0
2021-04-26 14:30:00,233.94,234.4,233.87,234.34,19180.0,233.94,234.4,233.87,234.34,19180.0
2021-04-26 14:40:00,234.29,234.3,233.78,233.95,12432.0,234.29,234.3,233.78,233.95,12432.0
2021-04-26 14:50:00,233.9,234.04,233.77,233.82,12151.0,233.9,234.04,233.77,233.82,12151.0
2021-04-26 15:00:00,233.76,233.96,233.59,233.91,12966.0,233.76,233.96,233.59,233.91,12966.0
2021-04-26 15:10:00,233.95,234.27,233.95,234.11,14154.0,233.95,234.27,233.95,234.11,14154.0
2021-04-26 15:20:00,234.11,234.24,233.48,233.55,17777.0,234.11,234.24,233.48,233.55,17777.0
2021-04-26 15:30:00,233.52,233.69,233.37,233.59,20665.0,233.52,233.69,233.37,233.59,20665.0
2021-04-26 15:40:00,233.59,233.64,233.08,233.16,30274.0,233.59,233.64,233.08,233.16,30274.0
2021-04-26 15:50:00,233.27,233.73,233.27,233.62,76499.0,233.27,233.73,233.27,233.62,76499.0
2021-04-27 09:30:00,233.32,233.63,232.74,233.2,20311.0,233.32,233.63,232.74,233.2,20311.0
2021-04-27 09:40:00,233.44,234.29,233.24,233.24,12035.0,233.44,234.29,233.24,233.24,12035.0
2021-04-27 09:50:00,233.1,233.34,232.5,232.79,11547.0,233.1,233.34,232.5,232.79,11547.0
2021-04-27 10:00:00,232.83,232.83,232.08,232.47,14145.0,232.83,232.83,232.08,232.47,14145.0
2021-04-27 10:10:00,232.63,232.69,232.02,232.56,10311.0,232.63,232.69,232.02,232.56,10311.0
2021-04-27 10:20:00,232.83,233.28,232.69,233.22,13985.0,232.83,233.28,232.69,233.22,13985.0
2021-04-27 10:30:00,233.19,233.19,232.43,232.5,23143.0,233.19,233.19,232.43,232.5,23143.0
2021-04-27 10:40:00,232.45,233.99,232.44,233.99,14710.0,232.45,233.99,232.44,233.99,14710.0
2021-04-27 10:50:00,233.99,234.02,233.24,233.35,14176.0,233.99,234.02,233.24,233.35,14176.0
2021-04-27 11:00:00,233.33,233.4,232.54,232.6,33708.0,233.33,233.4,232.54,232.6,33708.0
2021-04-27 11:10:00,232.7,232.83,232.25,232.27,73359.0,232.7,232.83,232.25,232.27,73359.0
2021-04-27 11:20:00,232.26,232.65,231.86,232.05,136945.0,232.26,232.65,231.86,232.05,136945.0
2021-04-27 11:30:00,232.06,233.22,232.03,232.25,90404.0,232.06,233.22,232.03,232.25,90404.0
2021-04-27 11:40:00,232.4,232.92,231.92,231.94,45444.0,232.4,232.92,231.92,231.94,45444.0
2021-04-27 11:50:00,231.87,232.18,231.69,231.81,20672.0,231.87,232.18,231.69,231.81,20672.0
2021-04-27 12:00:00,231.89,232.04,231.72,232.0,8728.0,231.89,232.04,231.72,232.0,8728.0
2021-04-27 12:10:00,232.0,233.1,231.99,232.54,25387.0,232.0,233.1,231.99,232.54,25387.0
2021-04-27 12:20:00,232.39,233.03,232.39,232.98,7569.0,232.39,233.03,232.39,232.98,7569.0
2021-04-27 12:30:00,232.98,233.19,232.31,232.43,20628.0,232.98,233.19,232.31,232.43,20628.0
2021-04-27 12:40:00,232.43,232.75,232.19,232.4,28579.0,232.43,232.75,232.19,232.4,28579.0
2021-04-27 12:50:00,232.48,232.49,232.05,232.21,8815.0,232.48,232.49,232.05,232.21,8815.0
2021-04-27 13:00:00,232.29,232.4,231.98,232.09,21913.0,232.29,232.4,231.98,232.09,21913.0
2021-04-27 13:10:00,232.06,232.75,232.05,232.73,21370.0,232.06,232.75,232.05,232.73,21370.0
2021-04-27 13:20:00,232.71,233.11,232.48,232.89,21924.0,232.71,233.11,232.48,232.89,21924.0
2021-04-27 13:30:00,232.8,233.11,232.64,232.92,16406.0,232.8,233.11,232.64,232.92,16406.0
2021-04-27 13:40:00,232.91,233.01,232.63,232.66,7720.0,232.91,233.01,232.63,232.66,7720.0
2021-04-27 13:50:00,232.73,232.99,232.7,232.76,8817.0,232.73,232.99,232.7,232.76,8817.0
2021-04-27 14:00:00,232.81,233.09,232.64,233.09,9403.0,232.81,233.09,232.64,233.09,9403.0
2021-04-27 14:10:00,233.13,233.17,232.76,233.13,5123.0,233.13,233.17,232.76,233.13,5123.0
2021-04-27 14:20:00,233.13,233.31,233.05,233.14,9476.0,233.13,233.31,233.05,233.14,9476.0
2021-04-27 14:30:00,233.2,233.31,233.04,233.31,5144.0,233.2,233.31,233.04,233.31,5144.0
2021-04-27 14:40:00,233.29,233.51,233.24,233.38,7173.0,233.29,233.51,233.24,233.38,7173.0
2021-04-27 14:50:00,233.37,233.96,233.22,233.78,8339.0,233.37,233.96,233.22,233.78,8339.0
2021-04-27 15:00:00,233.74,233.74,233.32,233.43,11551.0,233.74,233.74,233.32,233.43,11551.0
2021-04-27 15:10:00,233.41,233.91,233.4,233.91,8704.0,233.41,233.91,233.4,233.91,8704.0
2021-04-27 15:20:00,233.84,234.04,233.84,233.96,6587.0,233.84,234.04,233.84,233.96,6587.0
2021-04-27 15:30:00,233.97,234.4,233.94,234.32,12149.0,233.97,234.4,233.94,234.32,12149.0
2021-04-27 15:40:00,234.29,234.52,234.14,234.51,26677.0,234.29,234.52,234.14,234.51,26677.0
2021-04-27 15:50:00,234.48,234.66,234.21,234.41,96860.0,234.48,234.66,234.21,234.41,96860.0
2021-04-28 09:30:00,233.77,234.23,232.74,233.79,19496.0,233.77,234.23,232.74,233.79,19496.0
2021-04-28 09:40:00,234.24,235.09,233.86,234.42,5594.0,234.24,235.09,233.86,234.42,5594.0
2021-04-28 09:50:00,234.26,234.5,233.55,234.15,5557.0,234.26,234.5,233.55,234.15,5557.0
2021-04-28 10:00:00,233.79,233.93,233.26,233.8,4424.0,233.79,233.93,233.26,233.8,4424.0
2021-04-28 10:10:00,233.9,235.02,233.78,234.97,4250.0,233.9,235.02,233.78,234.97,4250.0
2021-04-28 10:20:00,235.03,235.36,234.92,234.92,3328.0,235.03,235.36,234.92,234.92,3328.0
2021-04-28 10:30:00,235.0,235.07,234.57,235.07,2865.0,235.0,235.07,234.57,235.07,2865.0
2021-04-28 10:40:00,235.18,235.18,234.5,234.82,3212.0,235.18,235.18,234.5,234.82,3212.0
2021-04-28 10:50:00,234.73,235.13,234.68,234.88,10959.0,234.73,235.13,234.68,234.88,10959.0
2021-04-28 11:00:00,234.95,235.03,234.54,234.55,12500.0,234.95,235.03,234.54,234.55,12500.0
2021-04-28 11:10:00,234.54,234.75,234.51,234.75,15484.0,234.54,234.75,234.51,234.75,15484.0
2021-04-28 11:20:00,234.76,234.79,234.61,234.61,7926.0,234.76,234.79,234.61,234.61,7926.0
2021-04-28 11:30:00,234.56,235.34,234.56,235.11,8494.0,234.56,235.34,234.56,235.11,8494.0
2021-04-28 11:40:00,234.95,235.14,234.8,235.12,7304.0,234.95,235.14,234.8,235.12,7304.0
2021-04-28 11:50:00,235.05,235.17,234.96,235.16,4245.0,235.05,235.17,234.96,235.16,4245.0
2021-04-28 12:00:00,235.1,235.53,235.0,235.46,12677.0,235.1,235.53,235.0,235.46,12677.0
2021-04-28 12:10:00,235.53,235.84,235.46,235.66,13556.0,235.53,235.84,235.46,235.66,13556.0
2021-04-28 12:20:00,235.62,235.75,235.48,235.58,6090.0,235.62,235.75,235.48,235.58,6090.0
2021-04-28 12:30:00,235.54,235.68,235.31,235.31,15837.0,235.54,235.68,235.31,235.31,15837.0
2021-04-28 12:40:00,235.3,235.42,234.96,235.05,13011.0,235.3,235.42,234.96,235.05,13011.0
2021-04-28 12:50:00,235.05,235.39,234.94,235.18,44610.0,235.05,235.39,234.94,235.18,44610.0
2021-04-28 13:00:00,235.17,235.4,234.99,235.33,17775.0,235.17,235.4,234.99,235.33,17775.0
2021-04-28 13:10:00,235.31,235.83,235.05,235.51,54936.0,235.31,235.83,235.05,235.51,54936.0
2021-04-28 13:20:00,235.49,235.78,235.44,235.78,9512.0,235.49,235.78,235.44,235.78,9512.0
2021-04-28 13:30:00,235.82,235.82,235.57,235.57,2030.0,235.82,235.82,235.57,235.57,2030.0
2021-04-28 13:40:00,235.62,236.9,235.52,236.58,29144.0,235.62,236.9,235.52,236.58,29144.0
2021-04-28 13:50:00,236.59,236.71,236.37,236.39,6588.0,236.59,236.71,236.37,236.39,6588.0
2021-04-28 14:00:00,236.44,237.16,236.2,236.59,121113.0,236.44,237.16,236.2,236.59,121113.0
2021-04-28 14:10:00,236.54,237.06,236.43,237.03,19675.0,236.54,237.06,236.43,237.03,19675.0
2021-04-28 14:20:00,237.04,237.26,236.93,237.04,9135.0,237.04,237.26,236.93,237.04,9135.0
2021-04-28 14:30:00,236.95,237.01,236.3,236.63,8661.0,236.95,237.01,236.3,236.63,8661.0
2021-04-28 14:40:00,236.69,236.88,236.41,236.69,14317.0,236.69,236.88,236.41,236.69,14317.0
2021-04-28 14:50:00,236.73,237.19,236.58,237.12,60130.0,236.73,237.19,236.58,237.12,60130.0
2021-04-28 15:00:00,237.08,237.29,236.94,236.96,9170.0,237.08,237.29,236.94,236.96,9170.0
2021-04-28 15:10:00,237.01,237.11,236.59,236.82,35007.0,237.01,237.11,236.59,236.82,35007.0
2021-04-28 15:20:00,236.76,237.18,236.53,236.53,90412.0,236.76,237.18,236.53,236.53,90412.0
2021-04-28 15:30:00,236.54,236.71,236.02,236.08,10459.0,236.54,236.71,236.02,236.08,10459.0
2021-04-28 15:40:00,236.08,236.17,235.37,235.37,12554.0,236.08,236.17,235.37,235.37,12554.0
2021-04-28 15:50:00,235.35,236.17,235.35,236.13,51238.0,235.35,236.17,235.35,236.13,51238.0
2021-04-29 09:30:00,237.0,237.47,236.03,236.44,18562.0,237.0,237.47,236.03,236.44,18562.0
2021-04-29 09:40:00,236.2,236.84,235.36,235.36,12066.0,236.2,236.84,235.36,235.36,12066.0
2021-04-29 09:50:00,235.54,235.68,234.34,234.36,6942.0,235.54,235.68,234.34,234.36,6942.0
2021-04-29 10:00:00,234.27,234.94,234.23,234.7,9365.0,234.27,234.94,234.23,234.7,9365.0
2021-04-29 10:10:00,234.55,234.73,234.44,234.55,12822.0,234.55,234.73,234.44,234.55,12822.0
2021-04-29 10:20:00,234.52,234.76,234.06,234.08,56037.0,234.52,234.76,234.06,234.08,56037.0
2021-04-29 10:30:00,233.86,233.95,233.3,233.3,8790.0,233.86,233.95,233.3,233.3,8790.0
2021-04-29 10:40:00,233.3,233.56,232.77,232.94,10876.0,233.3,233.56,232.77,232.94,10876.0
2021-04-29 10:50:00,232.7,233.41,232.35,233.29,9198.0,232.7,233.41,232.35,233.29,9198.0
2021-04-29 11:00:00,233.38,233.49,233.05,233.35,10075.0,233.38,233.49,233.05,233.35,10075.0
2021-04-29 11:10:00,233.34,233.61,233.27,233.5,7155.0,233.34,233.61,233.27,233.5,7155.0
2021-04-29 11:20:00,233.5,233.88,233.17,233.29,47598.0,233.5,233.88,233.17,233.29,47598.0
2021-04-29 11:30:00,233.31,233.41,232.98,233.06,7552.0,233.31,233.41,232.98,233.06,7552.0
2021-04-29 11:40:00,233.12,233.17,232.5,232.63,11182.0,233.12,233.17,232.5,232.63,11182.0
2021-04-29 11:50:00,232.61,232.89,232.35,232.44,11241.0,232.61,232.89,232.35,232.44,11241.0
2021-04-29 12:00:00,232.47,232.55,232.12,232.35,6762.0,232.47,232.55,232.12,232.35,6762.0
2021-04-29 12:10:00,232.26,232.94,232.16,232.52,10019.0,232.26,232.94,232.16,232.52,10019.0
2021-04-29 12:20:00,232.81,233.11,232.64,232.84,5503.0,232.81,233.11,232.64,232.84,5503.0
2021-04-29 12:30:00,232.81,233.28,232.8,232.92,11080.0,232.81,233.28,232.8,232.92,11080.0
2021-04-29 12:40:00,232.96,232.96,232.33,232.78,43251.0,232.96,232.96,232.33,232.78,43251.0
2021-04-29 12:50:00,232.95,233.0,232.63,232.68,10526.0,232.95,233.0,232.63,232.68,10526.0
2021-04-29 13:00:00,232.67,232.73,232.37,232.46,7872.0,232.67,232.73,232.37,232.46,7872.0
2021-04-29 13:10:00,232.52,232.73,232.46,232.73,6599.0,232.52,232.73,232.46,232.73,6599.0
2021-04-29 13:20:00,232.68,232.78,232.59,232.77,5600.0,232.68,232.78,232.59,232.77,5600.0
2021-04-29 13:30:00,232.73,233.14,232.69,233.13,9784.0,232.73,233.14,232.69,233.13,9784.0
2021-04-29 13:40:00,233.15,233.49,232.9,233.0,15336.0,233.15,233.49,232.9,233.0,15336.0
2021-04-29 13:50:00,233.0,233.55,233.0,233.32,4139.0,233.0,233.55,233.0,233.32,4139.0
2021-04-29 14:00:00,233.28,233.4,233.04,233.39,22515.0,233.28,233.4,233.04,233.39,22515.0
2021-04-29 14:10:00,233.33,233.53,233.14,233.14,16394.0,233.33,233.53,233.14,233.14,16394.0
2021-04-29 14:20:00,233.12,233.37,233.12,233.34,4193.0,233.12,233.37,233.12,233.34,4193.0
2021-04-29 14:30:00,233.34,234.28,233.33,234.15,7211.0,233.34,234.28,233.33,234.15,7211.0
2021-04-29 14:40:00,234.16,235.58,234.14,235.37,72629.0,234.16,235.58,234.14,235.37,72629.0
2021-04-29 14:50:00,235.37,235.75,234.66,235.43,37571.0,235.37,235.75,234.66,235.43,37571.0
2021-04-29 15:00:00,235.38,235.5,234.78,235.15,22554.0,235.38,235.5,234.78,235.15,22554.0
2021-04-29 15:10:00,235.19,235.23,234.89,234.96,6424.0,235.19,235.23,234.89,234.96,6424.0
2021-04-29 15:20:00,234.95,235.02,233.95,234.0,21756.0,234.95,235.02,233.95,234.0,21756.0
2021-04-29 15:30:00,234.03,234.57,233.98,234.51,29026.0,234.03,234.57,233.98,234.51,29026.0
2021-04-29 15:40:00,234.47,234.86,234.41,234.82,21993.0,234.47,234.86,234.41,234.82,21993.0
2021-04-29 15:50:00,234.73,235.58,234.56,235.49,55922.0,234.73,235.58,234.56,235.49,55922.0
2021-04-30 09:30:00,235.11,236.82,233.84,236.55,18701.0,235.11,236.82,233.84,236.55,18701.0
2021-04-30 09:40:00,236.87,236.92,235.16,235.17,21629.0,236.87,236.92,235.16,235.17,21629.0
2021-04-30 09:50:00,235.24,235.99,234.95,235.67,6387.0,235.24,235.99,234.95,235.67,6387.0
2021-04-30 10:00:00,235.49,235.88,234.51,234.58,11666.0,235.49,235.88,234.51,234.58,11666.0
2021-04-30 10:10:00,234.54,234.67,234.03,234.37,3525.0,234.54,234.67,234.03,234.37,3525.0
2021-04-30 10:20:00,234.3,234.4,233.98,234.33,12182.0,234.3,234.4,233.98,234.33,12182.0
2021-04-30 10:30:00,234.25,234.56,233.99,233.99,3806.0,234.25,234.56,233.99,233.99,3806.0
2021-04-30 10:40:00,234.13,234.34,233.54,233.63,8488.0,234.13,234.34,233.54,233.63,8488.0
2021-04-30 10:50:00,233.6,233.82,233.32,233.8,10209.0,233.6,233.82,233.32,233.8,10209.0
2021-04-30 11:00:00,233.76,233.76,233.05,233.06,2645.0,233.76,233.76,233.05,233.06,2645.0
2021-04-30 11:10:00,233.2,233.23,232.69,232.72,13096.0,233.2,233.23,232.69,232.72,13096.0
2021-04-30 11:20:00,232.63,233.48,232.59,233.36,14755.0,232.63,233.48,232.59,233.36,14755.0
2021-04-30 11:30:00,233.26,233.65,233.25,233.54,12944.0,233.26,233.65,233.25,233.54,12944.0
2021-04-30 11:40:00,233.52,233.6,233.47,233.59,5863.0,233.52,233.6,233.47,233.59,5863.0
2021-04-30 11:50:00,233.46,233.94,233.42,233.94,6643.0,233.46,233.94,233.42,233.94,6643.0
2021-04-30 12:00:00,233.94,234.46,233.94,234.46,1602.0,233.94,234.46,233.94,234.46,1602.0
2021-04-30 12:10:00,234.46,234.5,234.32,234.48,2950.0,234.46,234.5,234.32,234.48,2950.0
2021-04-30 12:20:00,234.69,234.69,234.36,234.38,3703.0,234.69,234.69,234.36,234.38,3703.0
2021-04-30 12:30:00,234.45,234.47,234.2,234.33,3817.0,234.45,234.47,234.2,234.33,3817.0
2021-04-30 12:40:00,234.36,234.37,234.12,234.14,2880.0,234.36,234.37,234.12,234.14,2880.0
2021-04-30 12:50:00,234.35,234.47,234.14,234.2,2224.0,234.35,234.47,234.14,234.2,2224.0
2021-04-30 13:00:00,234.19,234.57,234.19,234.57,1606.0,234.19,234.57,234.19,234.57,1606.0
2021-04-30 13:10:00,234.56,234.58,234.16,234.39,2184.0,234.56,234.58,234.16,234.39,2184.0
2021-04-30 13:20:00,234.47,234.59,234.38,234.49,1982.0,234.47,234.59,234.38,234.49,1982.0
2021-04-30 13:30:00,234.56,234.77,234.51,234.59,2716.0,234.56,234.77,234.51,234.59,2716.0
2021-04-30 13:40:00,234.56,234.58,233.96,234.26,4192.0,234.56,234.58,233.96,234.26,4192.0
2021-04-30 13:50:00,234.19,234.28,233.51,233.76,7306.0,234.19,234.28,233.51,233.76,7306.0
2021-04-30 14:00:00,233.85,234.08,233.48,233.91,4566.0,233.85,234.08,233.48,233.91,4566.0
2021-04-30 14:10:00,234.07,234.09,233.9,234.02,2244.0,234.07,234.09,233.9,234.02,2244.0
2021-04-30 14:20:00,233.95,234.27,233.8,234.27,3570.0,233.95,234.27,233.8,234.27,3570.0
2021-04-30 14:30:00,234.28,234.7,234.05,234.55,5918.0,234.28,234.7,234.05,234.55,5918.0
2021-04-30 14:40:00,234.46,234.8,234.1,234.1,16690.0,234.46,234.8,234.1,234.1,16690.0
2021-04-30 14:50:00,234.3,234.52,234.2,234.37,3632.0,234.3,234.52,234.2,234.37,3632.0
2021-04-30 15:00:00,234.34,234.54,234.28,234.48,3386.0,234.34,234.54,234.28,234.48,3386.0
2021-04-30 15:10:00,234.37,234.49,233.96,234.16,6831.0,234.37,234.49,233.96,234.16,6831.0
2021-04-30 15:20:00,233.99,235.16,233.99,234.91,18321.0,233.99,235.16,233.99,234.91,18321.0
2021-04-30 15:30:00,234.95,234.95,234.26,234.51,21518.0,234.95,234.95,234.26,234.51,21518.0
2021-04-30 15:40:00,234.55,234.81,234.09,234.75,25230.0,234.55,234.81,234.09,234.75,25230.0
2021-04-30 15:50:00,234.74,235.0,234.33,234.86,93373.0,234.74,235.0,234.33,234.86,93373.0
2021-05-03 09:30:00,236.0,236.62,234.38,234.38,18763.0,236.0,236.62,234.38,234.38,18763.0
2021-05-03 09:40:00,234.38,234.77,233.65,233.8,9138.0,234.38,234.77,233.65,233.8,9138.0
2021-05-03 09:50:00,234.03,234.03,233.67,233.84,3606.0,234.03,234.03,233.67,233.84,3606.0
2021-05-03 10:00:00,233.63,233.63,232.46,232.65,17682.0,233.63,233.63,232.46,232.65,17682.0
2021-05-03 10:10:00,232.8,232.8,231.99,232.18,47281.0,232.8,232.8,231.99,232.18,47281.0
2021-05-03 10:20:00,232.23,232.83,232.14,232.39,34895.0,232.23,232.83,232.14,232.39,34895.0
2021-05-03 10:30:00,232.45,232.46,231.83,231.89,9140.0,232.45,232.46,231.83,231.89,9140.0
2021-05-03 10:40:00,231.73,232.54,231.72,232.44,11143.0,231.73,232.54,231.72,232.44,11143.0
2021-05-03 10:50:00,232.54,232.82,232.15,232.82,7830.0,232.54,232.82,232.15,232.82,7830.0
2021-05-03 11:00:00,232.94,233.02,232.49,232.98,6472.0,232.94,233.02,232.49,232.98,6472.0
2021-05-03 11:10:00,232.68,233.17,232.56,232.87,6569.0,232.68,233.17,232.56,232.87,6569.0
2021-05-03 11:20:00,232.88,232.95,232.6,232.91,9128.0,232.88,232.95,232.6,232.91,9128.0
2021-05-03 11:30:00,233.0,233.29,232.9,233.05,9806.0,233.0,233.29,232.9,233.05,9806.0
2021-05-03 11:40:00,233.06,233.3,232.98,233.08,17884.0,233.06,233.3,232.98,233.08,17884.0
2021-05-03 11:50:00,233.16,233.99,233.02,233.77,4431.0,233.16,233.99,233.02,233.77,4431.0
2021-05-03 12:00:00,233.78,233.84,233.09,233.25,6733.0,233.78,233.84,233.09,233.25,6733.0
2021-05-03 12:10:00,233.29,233.47,233.05,233.26,6537.0,233.29,233.47,233.05,233.26,6537.0
2021-05-03 12:20:00,233.24,233.3,232.84,232.95,4388.0,233.24,233.3,232.84,232.95,4388.0
2021-05-03 12:30:00,232.96,233.09,232.88,233.09,5468.0,232.96,233.09,232.88,233.09,5468.0
2021-05-03 12:40:00,233.06,233.15,232.82,232.97,5226.0,233.06,233.15,232.82,232.97,5226.0
2021-05-03 12:50:00,233.13,233.26,233.0,233.16,6601.0,233.13,233.26,233.0,233.16,6601.0
2021-05-03 13:00:00,233.24,233.36,233.1,233.11,6386.0,233.24,233.36,233.1,233.11,6386.0
2021-05-03 13:10:00,233.16,233.16,232.87,232.99,3899.0,233.16,233.16,232.87,232.99,3899.0
2021-05-03 13:20:00,233.0,233.07,232.62,232.71,7025.0,233.0,233.07,232.62,232.71,7025.0
2021-05-03 13:30:00,232.62,232.94,232.62,232.94,4745.0,232.62,232.94,232.62,232.94,4745.0
2021-05-03 13:40:00,232.96,233.18,232.85,232.95,5265.0,232.96,233.18,232.85,232.95,5265.0
2021-05-03 13:50:00,232.97,233.08,232.75,232.75,7945.0,232.97,233.08,232.75,232.75,7945.0
2021-05-03 14:00:00,232.91,233.09,232.83,232.83,5379.0,232.91,233.09,232.83,232.83,5379.0
2021-05-03 14:10:00,232.96,233.36,232.96,233.23,6013.0,232.96,233.36,232.96,233.23,6013.0
2021-05-03 14:20:00,233.08,233.17,232.82,233.12,5809.0,233.08,233.17,232.82,233.12,5809.0
2021-05-03 14:30:00,233.06,233.36,233.06,233.22,5023.0,233.06,233.36,233.06,233.22,5023.0
2021-05-03 14:40:00,233.28,233.89,233.23,233.89,5864.0,233.28,233.89,233.23,233.89,5864.0
2021-05-03 14:50:00,233.81,234.07,233.65,234.07,12357.0,233.81,234.07,233.65,234.07,12357.0
2021-05-03 15:00:00,234.07,234.28,233.64,233.78,14132.0,234.07,234.28,233.64,233.78,14132.0
2021-05-03 15:10:00,233.72,233.87,233.61,233.62,8460.0,233.72,233.87,233.61,233.62,8460.0
2021-05-03 15:20:00,233.57,233.93,233.51,233.84,9145.0,233.57,233.93,233.51,233.84,9145.0
2021-05-03 15:30:00,233.81,234.11,233.66,233.97,15464.0,233.81,234.11,233.66,233.97,15464.0
2021-05-03 15:40:00,233.95,234.04,233.6,233.84,12315.0,233.95,234.04,233.6,233.84,12315.0
2021-05-03 15:50:00,233.85,234.08,233.53,233.97,55064.0,233.85,234.08,233.53,233.97,55064.0
2021-05-04 09:30:00,232.0,233.5,232.0,233.31,21877.0,232.0,233.5,232.0,233.31,21877.0
2021-05-04 09:40:00,233.31,233.67,232.78,233.43,9059.0,233.31,233.67,232.78,233.43,9059.0
2021-05-04 09:50:00,233.52,233.52,232.73,232.89,8071.0,233.52,233.52,232.73,232.89,8071.0
2021-05-04 10:00:00,232.55,233.38,232.03,232.16,12750.0,232.55,233.38,232.03,232.16,12750.0
2021-05-04 10:10:00,232.16,232.74,231.97,232.39,14395.0,232.16,232.74,231.97,232.39,14395.0
2021-05-04 10:20:00,232.4,232.77,232.22,232.61,12906.0,232.4,232.77,232.22,232.61,12906.0
2021-05-04 10:30:00,232.51,232.51,231.76,232.13,10386.0,232.51,232.51,231.76,232.13,10386.0
2021-05-04 10:40:00,232.18,232.26,231.75,231.98,9394.0,232.18,232.26,231.75,231.98,9394.0
2021-05-04 10:50:00,231.89,231.99,231.4,231.48,7750.0,231.89,231.99,231.4,231.48,7750.0
2021-05-04 11:00:00,231.49,232.09,231.4,232.03,7088.0,231.49,232.09,231.4,232.03,7088.0
2021-05-04 11:10:00,231.95,232.0,230.75,231.44,13528.0,231.95,232.0,230.75,231.44,13528.0
2021-05-04 11:20:00,231.34,231.55,230.85,231.5,17317.0,231.34,231.55,230.85,231.5,17317.0
2021-05-04 11:30:00,231.36,231.73,231.01,231.02,24663.0,231.36,231.73,231.01,231.02,24663.0
2021-05-04 11:40:00,230.82,231.07,230.4,230.51,20908.0,230.82,231.07,230.4,230.51,20908.0
2021-05-04 11:50:00,230.51,230.51,229.47,229.75,39981.0,230.51,230.51,229.47,229.75,39981.0
2021-05-04 12:00:00,229.8,230.34,229.62,230.2,24821.0,229.8,230.34,229.62,230.2,24821.0
2021-05-04 12:10:00,230.15,230.39,230.05,230.39,17992.0,230.15,230.39,230.05,230.39,17992.0
2021-05-04 12:20:00,230.41,230.72,230.25,230.65,45566.0,230.41,230.72,230.25,230.65,45566.0
2021-05-04 12:30:00,230.52,230.7,230.22,230.7,6336.0,230.52,230.7,230.22,230.7,6336.0
2021-05-04 12:40:00,230.62,230.62,230.05,230.17,28893.0,230.62,230.62,230.05,230.17,28893.0
2021-05-04 12:50:00,230.14,230.75,230.0,230.75,58082.0,230.14,230.75,230.0,230.75,58082.0
2021-05-04 13:00:00,230.75,231.46,230.67,231.38,6346.0,230.75,231.46,230.67,231.38,6346.0
2021-05-04 13:10:00,231.29,231.63,231.05,231.29,5188.0,231.29,231.63,231.05,231.29,5188.0
2021-05-04 13:20:00,231.36,231.63,231.19,231.45,4236.0,231.36,231.63,231.19,231.45,4236.0
2021-05-04 13:30:00,231.34,231.5,231.03,231.2,9072.0,231.34,231.5,231.03,231.2,9072.0
2021-05-04 13:40:00,231.17,231.26,230.93,231.01,8802.0,231.17,231.26,230.93,231.01,8802.0
2021-05-04 13:50:00,230.9,230.99,230.74,230.85,5839.0,230.9,230.99,230.74,230.85,5839.0
2021-05-04 14:00:00,230.74,231.2,230.62,231.2,12560.0,230.74,231.2,230.62,231.2,12560.0
2021-05-04 14:10:00,231.2,231.33,230.98,230.98,6485.0,231.2,231.33,230.98,230.98,6485.0
2021-05-04 14:20:00,230.96,231.04,230.57,230.7,10008.0,230.96,231.04,230.57,230.7,10008.0
2021-05-04 14:30:00,230.72,230.82,230.63,230.65,3676.0,230.72,230.82,230.63,230.65,3676.0
2021-05-04 14:40:00,230.65,231.0,230.52,230.9,6880.0,230.65,231.0,230.52,230.9,6880.0
2021-05-04 14:50:00,230.9,231.02,230.78,230.78,7744.0,230.9,231.02,230.78,230.78,7744.0
2021-05-04 15:00:00,230.61,230.91,230.5,230.77,9139.0,230.61,230.91,230.5,230.77,9139.0
2021-05-04 15:10:00,230.83,231.17,230.82,231.07,10126.0,230.83,231.17,230.82,231.07,10126.0
2021-05-04 15:20:00,231.02,231.26,230.88,231.08,10806.0,231.02,231.26,230.88,231.08,10806.0
2021-05-04 15:30:00,231.11,231.59,230.98,231.54,12176.0,231.11,231.59,230.98,231.54,12176.0
2021-05-04 15:40:00,231.54,231.57,231.03,231.4,16614.0,231.54,231.57,231.03,231.4,16614.0
2021-05-04 15:50:00,231.61,232.72,231.49,232.72,89412.0,231.61,232.72,231.49,232.72,89412.0
2021-05-05 09:30:00,233.55,234.75,232.99,233.08,35534.0,233.55,234.75,232.99,233.08,35534.0
2021-05-05 09:40:00,232.77,232.77,231.06,232.02,7239.0,232.77,232.77,231.06,232.02,7239.0
2021-05-05 09:50:00,232.09,232.09,231.21,231.44,6317.0,232.09,232.09,231.21,231.44,6317.0
2021-05-05 10:00:00,231.34,231.47,230.06,231.09,19148.0,231.34,231.47,230.06,231.09,19148.0
2021-05-05 10:10:00,230.95,231.66,230.81,231.34,9057.0,230.95,231.66,230.81,231.34,9057.0
2021-05-05 10:20:00,231.33,231.5,230.9,231.31,7812.0,231.33,231.5,230.9,231.31,7812.0
2021-05-05 10:30:00,231.2,231.3,230.47,231.29,8606.0,231.2,231.3,230.47,231.29,8606.0
2021-05-05 10:40:00,231.28,231.69,231.14,231.32,6311.0,231.28,231.69,231.14,231.32,6311.0
2021-05-05 10:50:00,231.31,232.18,231.31,231.85,7104.0,231.31,232.18,231.31,231.85,7104.0
2021-05-05 11:00:00,231.81,231.95,231.3,231.63,7470.0,231.81,231.95,231.3,231.63,7470.0
2021-05-05 11:10:00,231.77,232.55,231.76,231.88,19019.0,231.77,232.55,231.76,231.88,19019.0
2021-05-05 11:20:00,231.95,232.36,231.88,232.36,99791.0,231.95,232.36,231.88,232.36,99791.0
2021-05-05 11:30:00,232.21,232.71,231.69,231.85,24934.0,232.21,232.71,231.69,231.85,24934.0
2021-05-05 11:40:00,231.88,232.0,231.82,231.95,12848.0,231.88,232.0,231.82,231.95,12848.0
2021-05-05 11:50:00,231.94,232.59,231.77,232.59,25168.0,231.94,232.59,231.77,232.59,25168.0
2021-05-05 12:00:00,232.75,232.77,232.32,232.5,11650.0,232.75,232.77,232.32,232.5,11650.0
2021-05-05 12:10:00,232.5,232.5,232.0,232.31,13332.0,232.5,232.5,232.0,232.31,13332.0
2021-05-05 12:20:00,232.24,232.28,231.46,231.58,14423.0,232.24,232.28,231.46,231.58,14423.0
2021-05-05 12:30:00,231.63,232.35,231.6,232.15,23227.0,231.63,232.35,231.6,232.15,23227.0
2021-05-05 12:40:00,232.19,232.28,231.92,232.12,20632.0,232.19,232.28,231.92,232.12,20632.0
2021-05-05 12:50:00,232.14,232.27,231.78,231.89,7438.0,232.14,232.27,231.78,231.89,7438.0
2021-05-05 13:00:00,231.81,231.9,231.49,231.83,27947.0,231.81,231.9,231.49,231.83,27947.0
2021-05-05 13:10:00,231.87,232.09,231.78,231.9,24732.0,231.87,232.09,231.78,231.9,24732.0
2021-05-05 13:20:00,232.05,232.13,231.88,231.96,12192.0,232.05,232.13,231.88,231.96,12192.0
2021-05-05 13:30:00,232.0,233.01,231.96,232.85,27153.0,232.0,233.01,231.96,232.85,27153.0
2021-05-05 13:40:00,232.8,233.47,232.8,233.3,5147.0,232.8,233.47,232.8,233.3,5147.0
2021-05-05 13:50:00,233.31,233.53,233.03,233.53,7169.0,233.31,233.53,233.03,233.53,7169.0
2021-05-05 14:00:00,233.66,233.69,233.38,233.45,7462.0,233.66,233.69,233.38,233.45,7462.0
2021-05-05 14:10:00,233.38,234.1,233.38,234.0,6684.0,233.38,234.1,233.38,234.0,6684.0
2021-05-05 14:20:00,234.0,234.15,232.65,233.04,17313.0,234.0,234.15,232.65,233.04,17313.0
2021-05-05 14:30:00,233.15,233.81,233.13,233.68,5297.0,233.15,233.81,233.13,233.68,5297.0
2021-05-05 14:40:00,233.72,234.09,233.61,234.01,12085.0,233.72,234.09,233.61,234.01,12085.0
2021-05-05 14:50:00,233.93,233.94,232.91,232.91,11593.0,233.93,233.94,232.91,232.91,11593.0
2021-05-05 15:00:00,232.95,233.0,232.43,232.93,15474.0,232.95,233.0,232.43,232.93,15474.0
2021-05-05 15:10:00,232.93,233.0,232.4,232.4,18424.0,232.93,233.0,232.4,232.4,18424.0
2021-05-05 15:20:00,232.37,232.45,231.55,232.0,37803.0,232.37,232.45,231.55,232.0,37803.0
2021-05-05 15:30:00,231.99,232.08,231.7,231.94,22453.0,231.99,232.08,231.7,231.94,22453.0
2021-05-05 15:40:00,231.89,232.29,231.83,232.23,30060.0,231.89,232.29,231.83,232.23,30060.0
2021-05-05 15:50:00,232.19,232.23,231.8,231.82,102474.0,232.19,232.23,231.8,231.82,102474.0
2021-05-06 09:30:00,231.33,231.74,230.62,231.29,12855.0,231.33,231.74,230.62,231.29,12855.0
2021-05-06 09:40:00,231.71,231.71,230.96,231.16,16051.0,231.71,231.71,230.96,231.16,16051.0
2021-05-06 09:50:00,231.21,231.47,230.78,231.13,25381.0,231.21,231.47,230.78,231.13,25381.0
2021-05-06 10:00:00,231.1,231.28,230.78,230.83,5285.0,231.1,231.28,230.78,230.83,5285.0
2021-05-06 10:10:00,230.88,230.98,230.37,230.52,9351.0,230.88,230.98,230.37,230.52,9351.0
2021-05-06 10:20:00,230.37,230.52,230.02,230.52,4127.0,230.37,230.52,230.02,230.52,4127.0
2021-05-06 10:30:00,230.39,230.69,230.0,230.61,2730.0,230.39,230.69,230.0,230.61,2730.0
2021-05-06 10:40:00,230.65,230.87,229.91,229.91,7637.0,230.65,230.87,229.91,229.91,7637.0
2021-05-06 10:50:00,229.87,230.56,229.84,230.14,6543.0,229.87,230.56,229.84,230.14,6543.0
2021-05-06 11:00:00,230.19,230.31,229.35,229.54,9357.0,230.19,230.31,229.35,229.54,9357.0
2021-05-06 11:10:00,229.62,230.21,229.55,230.15,6735.0,229.62,230.21,229.55,230.15,6735.0
2021-05-06 11:20:00,230.11,230.58,230.06,230.42,12812.0,230.11,230.58,230.06,230.42,12812.0
2021-05-06 11:30:00,230.34,230.65,230.32,230.4,10122.0,230.34,230.65,230.32,230.4,10122.0
2021-05-06 11:40:00,230.46,230.72,230.37,230.53,10784.0,230.46,230.72,230.37,230.53,10784.0
2021-05-06 11:50:00,230.46,230.47,229.67,229.79,6483.0,230.46,230.47,229.67,229.79,6483.0
2021-05-06 12:00:00,229.83,229.87,229.56,229.75,5198.0,229.83,229.87,229.56,229.75,5198.0
2021-05-06 12:10:00,229.84,229.93,229.8,229.85,4867.0,229.84,229.93,229.8,229.85,4867.0
2021-05-06 12:20:00,229.94,230.3,229.92,230.29,7048.0,229.94,230.3,229.92,230.29,7048.0
2021-05-06 12:30:00,230.28,230.34,229.9,229.9,7395.0,230.28,230.34,229.9,229.9,7395.0
2021-05-06 12:40:00,229.98,230.07,229.9,230.01,6911.0,229.98,230.07,229.9,230.01,6911.0
2021-05-06 12:50:00,230.01,230.14,229.94,229.97,25575.0,230.01,230.14,229.94,229.97,25575.0
2021-05-06 13:00:00,229.93,230.04,229.85,230.0,12458.0,229.93,230.04,229.85,230.0,12458.0
2021-05-06 13:10:00,230.0,230.04,229.81,229.94,14406.0,230.0,230.04,229.81,229.94,14406.0
2021-05-06 13:20:00,230.01,230.18,229.95,230.09,32653.0,230.01,230.18,229.95,230.09,32653.0
2021-05-06 13:30:00,230.09,230.94,230.07,230.86,13869.0,230.09,230.94,230.07,230.86,13869.0
2021-05-06 13:40:00,230.89,230.97,230.72,230.97,3631.0,230.89,230.97,230.72,230.97,3631.0
2021-05-06 13:50:00,230.99,230.99,230.71,230.77,4131.0,230.99,230.99,230.71,230.77,4131.0
2021-05-06 14:00:00,230.84,231.1,230.84,230.88,3423.0,230.84,231.1,230.84,230.88,3423.0
2021-05-06 14:10:00,230.88,230.95,230.5,230.89,5335.0,230.88,230.95,230.5,230.89,5335.0
2021-05-06 14:20:00,230.77,231.11,230.7,230.89,14060.0,230.77,231.11,230.7,230.89,14060.0
2021-05-06 14:30:00,230.96,231.13,230.71,230.79,15176.0,230.96,231.13,230.71,230.79,15176.0
2021-05-06 14:40:00,230.79,230.85,230.6,230.62,30594.0,230.79,230.85,230.6,230.62,30594.0
2021-05-06 14:50:00,230.58,230.65,230.16,230.18,14648.0,230.58,230.65,230.16,230.18,14648.0
2021-05-06 15:00:00,230.23,230.27,229.98,230.12,24782.0,230.23,230.27,229.98,230.12,24782.0
2021-05-06 15:10:00,230.12,230.44,229.95,230.04,35155.0,230.12,230.44,229.95,230.04,35155.0
2021-05-06 15:20:00,230.01,230.36,229.74,230.31,33724.0,230.01,230.36,229.74,230.31,33724.0
2021-05-06 15:30:00,230.24,230.24,229.79,229.87,44018.0,230.24,230.24,229.79,229.87,44018.0
2021-05-06 15:40:00,229.87,230.29,229.86,230.27,68397.0,229.87,230.29,229.86,230.27,68397.0
2021-05-06 15:50:00,230.27,231.42,230.27,231.4,177533.0,230.27,231.42,230.27,231.4,177533.0
2021-05-07 09:30:00,232.0,233.72,231.86,233.06,28224.0,232.0,233.72,231.86,233.06,28224.0
2021-05-07 09:40:00,233.02,234.31,233.02,234.31,17676.0,233.02,234.31,233.02,234.31,17676.0
2021-05-07 09:50:00,234.5,234.5,233.86,234.09,24053.0,234.5,234.5,233.86,234.09,24053.0
2021-05-07 10:00:00,234.14,234.97,234.03,234.8,12587.0,234.14,234.97,234.03,234.8,12587.0
2021-05-07 10:10:00,234.93,235.0,234.43,234.88,7155.0,234.93,235.0,234.43,234.88,7155.0
2021-05-07 10:20:00,234.87,235.38,234.82,234.82,9974.0,234.87,235.38,234.82,234.82,9974.0
2021-05-07 10:30:00,234.81,234.86,234.29,234.4,11282.0,234.81,234.86,234.29,234.4,11282.0
2021-05-07 10:40:00,234.42,234.93,234.41,234.71,8283.0,234.42,234.93,234.41,234.71,8283.0
2021-05-07 10:50:00,234.78,235.11,234.74,235.06,7711.0,234.78,235.11,234.74,235.06,7711.0
2021-05-07 11:00:00,235.21,235.24,234.74,234.75,9258.0,235.21,235.24,234.74,234.75,9258.0
2021-05-07 11:10:00,234.73,235.05,234.73,235.02,6777.0,234.73,235.05,234.73,235.02,6777.0
2021-05-07 11:20:00,234.97,235.02,234.78,234.99,3626.0,234.97,235.02,234.78,234.99,3626.0
2021-05-07 11:30:00,235.04,235.35,235.02,235.25,8911.0,235.04,235.35,235.02,235.25,8911.0
2021-05-07 11:40:00,235.24,235.8,235.22,235.59,7889.0,235.24,235.8,235.22,235.59,7889.0
2021-05-07 11:50:00,235.58,235.61,235.16,235.52,14706.0,235.58,235.61,235.16,235.52,14706.0
2021-05-07 12:00:00,235.53,235.79,235.46,235.74,8227.0,235.53,235.79,235.46,235.74,8227.0
2021-05-07 12:10:00,235.68,235.73,235.41,235.53,4746.0,235.68,235.73,235.41,235.53,4746.0
2021-05-07 12:20:00,235.53,235.84,235.52,235.84,5040.0,235.53,235.84,235.52,235.84,5040.0
2021-05-07 12:30:00,235.86,236.08,235.74,236.06,5101.0,235.86,236.08,235.74,236.06,5101.0
2021-05-07 12:40:00,236.01,236.21,235.93,236.2,5943.0,236.01,236.21,235.93,236.2,5943.0
2021-05-07 12:50:00,236.05,236.05,235.81,236.04,7485.0,236.05,236.05,235.81,236.04,7485.0
2021-05-07 13:00:00,236.07,236.08,235.43,235.51,4788.0,236.07,236.08,235.43,235.51,4788.0
2021-05-07 13:10:00,235.6,235.69,235.26,235.26,3389.0,235.6,235.69,235.26,235.26,3389.0
2021-05-07 13:20:00,235.36,235.44,235.01,235.2,7824.0,235.36,235.44,235.01,235.2,7824.0
2021-05-07 13:30:00,235.32,235.62,235.13,235.53,4843.0,235.32,235.62,235.13,235.53,4843.0
2021-05-07 13:40:00,235.45,235.58,235.36,235.47,4536.0,235.45,235.58,235.36,235.47,4536.0
2021-05-07 13:50:00,235.4,235.62,235.38,235.61,4776.0,235.4,235.62,235.38,235.61,4776.0
2021-05-07 14:00:00,235.36,235.58,235.24,235.41,5558.0,235.36,235.58,235.24,235.41,5558.0
2021-05-07 14:10:00,235.49,235.68,235.27,235.3,5616.0,235.49,235.68,235.27,235.3,5616.0
2021-05-07 14:20:00,235.31,235.39,234.81,234.82,10239.0,235.31,235.39,234.81,234.82,10239.0
2021-05-07 14:30:00,234.88,234.88,234.34,234.49,10844.0,234.88,234.88,234.34,234.49,10844.0
2021-05-07 14:40:00,234.49,234.73,234.1,234.1,11110.0,234.49,234.73,234.1,234.1,11110.0
2021-05-07 14:50:00,234.1,234.2,233.74,233.75,14644.0,234.1,234.2,233.74,233.75,14644.0
2021-05-07 15:00:00,233.78,234.58,233.74,234.34,11865.0,233.78,234.58,233.74,234.34,11865.0
2021-05-07 15:10:00,234.36,234.65,234.32,234.41,14529.0,234.36,234.65,234.32,234.41,14529.0
2021-05-07 15:20:00,234.41,234.5,234.25,234.34,15001.0,234.41,234.5,234.25,234.34,15001.0
2021-05-07 15:30:00,234.35,234.44,234.05,234.17,16964.0,234.35,234.44,234.05,234.17,16964.0
2021-05-07 15:40:00,234.26,234.41,234.0,234.41,27665.0,234.26,234.41,234.0,234.41,27665.0
2021-05-07 15:50:00,234.63,234.68,234.02,234.38,97721.0,234.63,234.68,234.02,234.38,97721.0
2021-05-10 09:30:00,234.96,235.86,234.35,234.63,15931.0,234.96,235.86,234.35,234.63,15931.0
2021-05-10 09:40:00,234.88,234.88,234.12,234.23,6537.0,234.88,234.88,234.12,234.23,6537.0
2021-05-10 09:50:00,234.15,234.15,233.12,233.44,14655.0,234.15,234.15,233.12,233.44,14655.0
2021-05-10 10:00:00,233.45,233.47,232.92,233.22,9081.0,233.45,233.47,232.92,233.22,9081.0
2021-05-10 10:10:00,233.22,233.52,232.84,233.01,8401.0,233.22,233.52,232.84,233.01,8401.0
2021-05-10 10:20:00,232.99,233.49,232.51,233.42,23256.0,232.99,233.49,232.51,233.42,23256.0
2021-05-10 10:30:00,233.31,233.31,232.98,233.15,10180.0,233.31,233.31,232.98,233.15,10180.0
2021-05-10 10:40:00,233.22,233.3,232.73,232.85,8692.0,233.22,233.3,232.73,232.85,8692.0
2021-05-10 10:50:00,232.97,233.35,232.84,233.2,5935.0,232.97,233.35,232.84,233.2,5935.0
2021-05-10 11:00:00,233.11,233.11,232.52,232.86,6240.0,233.11,233.11,232.52,232.86,6240.0
2021-05-10 11:10:00,232.96,232.96,232.68,232.68,1700.0,232.96,232.96,232.68,232.68,1700.0
2021-05-10 11:20:00,232.79,233.18,232.66,233.17,7508.0,232.79,233.18,232.66,233.17,7508.0
2021-05-10 11:30:00,233.22,233.24,232.28,232.4,5915.0,233.22,233.24,232.28,232.4,5915.0
2021-05-10 11:40:00,232.42,232.82,232.22,232.69,6860.0,232.42,232.82,232.22,232.69,6860.0
2021-05-10 11:50:00,232.68,232.97,232.58,232.73,3943.0,232.68,232.97,232.58,232.73,3943.0
2021-05-10 12:00:00,232.7,232.85,232.57,232.58,4083.0,232.7,232.85,232.57,232.58,4083.0
2021-05-10 12:10:00,232.62,232.95,232.59,232.68,4144.0,232.62,232.95,232.59,232.68,4144.0
2021-05-10 12:20:00,232.67,233.06,232.67,232.84,6109.0,232.67,233.06,232.67,232.84,6109.0
2021-05-10 12:30:00,232.84,232.9,232.41,232.76,8667.0,232.84,232.9,232.41,232.76,8667.0
2021-05-10 12:40:00,232.69,232.85,232.53,232.55,4783.0,232.69,232.85,232.53,232.55,4783.0
2021-05-10 12:50:00,232.56,233.03,232.55,232.95,9131.0,232.56,233.03,232.55,232.95,9131.0
2021-05-10 13:00:00,233.0,233.03,232.77,232.84,10414.0,233.0,233.03,232.77,232.84,10414.0
2021-05-10 13:10:00,232.89,232.89,232.42,232.47,5025.0,232.89,232.89,232.42,232.47,5025.0
2021-05-10 13:20:00,232.47,232.66,231.93,231.93,5302.0,232.47,232.66,231.93,231.93,5302.0
2021-05-10 13:30:00,231.85,232.2,231.79,232.2,5708.0,231.85,232.2,231.79,232.2,5708.0
2021-05-10 13:40:00,232.12,232.31,231.95,232.13,18442.0,232.12,232.31,231.95,232.13,18442.0
2021-05-10 13:50:00,232.11,232.27,231.83,232.27,7127.0,232.11,232.27,231.83,232.27,7127.0
2021-05-10 14:00:00,232.08,232.33,231.95,232.33,15854.0,232.08,232.33,231.95,232.33,15854.0
2021-05-10 14:10:00,232.43,232.43,231.88,232.02,46345.0,232.43,232.43,231.88,232.02,46345.0
2021-05-10 14:20:00,232.03,232.06,231.58,231.7,9149.0,232.03,232.06,231.58,231.7,9149.0
2021-05-10 14:30:00,231.46,231.77,231.4,231.68,7396.0,231.46,231.77,231.4,231.68,7396.0
2021-05-10 14:40:00,231.62,231.77,231.28,231.57,8730.0,231.62,231.77,231.28,231.57,8730.0
2021-05-10 14:50:00,231.54,232.04,231.33,232.04,12269.0,231.54,232.04,231.33,232.04,12269.0
2021-05-10 15:00:00,232.01,232.03,231.67,231.95,20590.0,232.01,232.03,231.67,231.95,20590.0
2021-05-10 15:10:00,232.01,232.13,231.57,231.63,17653.0,232.01,232.13,231.57,231.63,17653.0
2021-05-10 15:20:00,231.59,231.98,231.54,231.98,16027.0,231.59,231.98,231.54,231.98,16027.0
2021-05-10 15:30:00,231.94,232.07,231.71,231.87,44596.0,231.94,232.07,231.71,231.87,44596.0
2021-05-10 15:40:00,231.84,232.31,231.7,231.9,54267.0,231.84,232.31,231.7,231.9,54267.0
2021-05-10 15:50:00,231.83,232.09,231.41,231.49,112196.0,231.83,232.09,231.41,231.49,112196.0
2021-05-11 09:30:00,229.31,229.99,227.4,229.72,20719.0,229.31,229.99,227.4,229.72,20719.0
2021-05-11 09:40:00,229.88,230.03,229.26,229.27,13110.0,229.88,230.03,229.26,229.27,13110.0
2021-05-11 09:50:00,229.23,232.03,228.84,231.75,34171.0,229.23,232.03,228.84,231.75,34171.0
2021-05-11 10:00:00,231.67,232.34,231.35,231.75,11879.0,231.67,232.34,231.35,231.75,11879.0
2021-05-11 10:10:00,231.67,232.22,231.33,232.1,83934.0,231.67,232.22,231.33,232.1,83934.0
2021-05-11 10:20:00,232.15,232.46,231.18,231.2,26292.0,232.15,232.46,231.18,231.2,26292.0
2021-05-11 10:30:00,231.0,231.14,230.51,230.88,39271.0,231.0,231.14,230.51,230.88,39271.0
2021-05-11 10:40:00,230.76,231.03,230.0,230.72,13204.0,230.76,231.03,230.0,230.72,13204.0
2021-05-11 10:50:00,230.72,231.18,230.45,231.18,9708.0,230.72,231.18,230.45,231.18,9708.0
2021-05-11 11:00:00,231.15,231.6,231.03,231.59,22220.0,231.15,231.6,231.03,231.59,22220.0
2021-05-11 11:10:00,231.44,232.31,231.16,232.23,9468.0,231.44,232.31,231.16,232.23,9468.0
2021-05-11 11:20:00,232.27,232.33,231.71,232.33,7746.0,232.27,232.33,231.71,232.33,7746.0
2021-05-11 11:30:00,232.25,232.93,232.24,232.93,11326.0,232.25,232.93,232.24,232.93,11326.0
2021-05-11 11:40:00,232.86,232.92,232.36,232.92,10005.0,232.86,232.92,232.36,232.92,10005.0
2021-05-11 11:50:00,232.89,233.3,232.72,232.72,7219.0,232.89,233.3,232.72,232.72,7219.0
2021-05-11 12:00:00,232.7,232.94,232.58,232.69,10129.0,232.7,232.94,232.58,232.69,10129.0
2021-05-11 12:10:00,232.69,232.89,232.52,232.71,11788.0,232.69,232.89,232.52,232.71,11788.0
2021-05-11 12:20:00,232.71,232.71,232.29,232.31,11783.0,232.71,232.71,232.29,232.31,11783.0
2021-05-11 12:30:00,232.24,232.24,231.85,232.12,5759.0,232.24,232.24,231.85,232.12,5759.0
2021-05-11 12:40:00,232.01,232.01,231.0,231.25,6308.0,232.01,232.01,231.0,231.25,6308.0
2021-05-11 12:50:00,231.19,231.36,231.0,231.36,5512.0,231.19,231.36,231.0,231.36,5512.0
2021-05-11 13:00:00,231.39,231.68,231.14,231.67,6736.0,231.39,231.68,231.14,231.67,6736.0
2021-05-11 13:10:00,231.77,231.77,231.09,231.47,4484.0,231.77,231.77,231.09,231.47,4484.0
2021-05-11 13:20:00,231.5,231.73,231.16,231.72,28735.0,231.5,231.73,231.16,231.72,28735.0
2021-05-11 13:30:00,231.75,231.75,231.51,231.6,4316.0,231.75,231.75,231.51,231.6,4316.0
2021-05-11 13:40:00,231.59,231.63,231.35,231.5,8601.0,231.59,231.63,231.35,231.5,8601.0
2021-05-11 13:50:00,231.42,231.79,231.27,231.65,12087.0,231.42,231.79,231.27,231.65,12087.0
2021-05-11 14:00:00,231.8,231.84,231.42,231.49,14839.0,231.8,231.84,231.42,231.49,14839.0
2021-05-11 14:10:00,231.49,231.53,231.11,231.28,19661.0,231.49,231.53,231.11,231.28,19661.0
2021-05-11 14:20:00,231.29,231.95,231.2,231.83,7235.0,231.29,231.95,231.2,231.83,7235.0
2021-05-11 14:30:00,231.8,231.8,230.97,231.0,10183.0,231.8,231.8,230.97,231.0,10183.0
2021-05-11 14:40:00,231.0,231.31,230.97,231.31,6448.0,231.0,231.31,230.97,231.31,6448.0
2021-05-11 14:50:00,231.27,231.56,231.1,231.5,8702.0,231.27,231.56,231.1,231.5,8702.0
2021-05-11 15:00:00,231.5,231.8,231.43,231.5,9572.0,231.5,231.8,231.43,231.5,9572.0
2021-05-11 15:10:00,231.5,231.84,231.38,231.68,9185.0,231.5,231.84,231.38,231.68,9185.0
2021-05-11 15:20:00,231.8,231.94,231.53,231.53,8739.0,231.8,231.94,231.53,231.53,8739.0
2021-05-11 15:30:00,231.53,231.63,231.07,231.45,35335.0,231.53,231.63,231.07,231.45,35335.0
2021-05-11 15:40:00,231.41,231.89,231.31,231.88,48009.0,231.41,231.89,231.31,231.88,48009.0
2021-05-11 15:50:00,232.44,232.45,231.6,232.05,74605.0,232.44,232.45,231.6,232.05,74605.0
2021-05-12 09:30:00,229.86,231.59,229.48,231.3,21404.0,229.86,231.59,229.48,231.3,21404.0
2021-05-12 09:40:00,231.17,231.17,230.35,230.46,5926.0,231.17,231.17,230.35,230.46,5926.0
2021-05-12 09:50:00,230.39,230.8,230.15,230.22,14409.0,230.39,230.8,230.15,230.22,14409.0
2021-05-12 10:00:00,230.28,231.15,230.08,230.56,12671.0,230.28,231.15,230.08,230.56,12671.0
2021-05-12 10:10:00,230.5,231.17,230.27,231.05,7648.0,230.5,231.17,230.27,231.05,7648.0
2021-05-12 10:20:00,231.05,231.43,230.62,230.62,4398.0,231.05,231.43,230.62,230.62,4398.0
2021-05-12 10:30:00,230.73,231.04,230.39,230.89,9211.0,230.73,231.04,230.39,230.89,9211.0
2021-05-12 10:40:00,230.76,230.85,230.46,230.59,4588.0,230.76,230.85,230.46,230.59,4588.0
2021-05-12 10:50:00,230.75,231.39,230.65,231.39,6625.0,230.75,231.39,230.65,231.39,6625.0
2021-05-12 11:00:00,231.38,231.46,231.01,231.38,7167.0,231.38,231.46,231.01,231.38,7167.0
2021-05-12 11:10:00,231.55,231.76,231.18,231.18,7235.0,231.55,231.76,231.18,231.18,7235.0
2021-05-12 11:20:00,231.21,231.21,230.34,230.6,15924.0,231.21,231.21,230.34,230.6,15924.0
2021-05-12 11:30:00,230.49,230.49,230.23,230.38,10422.0,230.49,230.49,230.23,230.38,10422.0
2021-05-12 11:40:00,230.39,230.71,230.14,230.5,6405.0,230.39,230.71,230.14,230.5,6405.0
2021-05-12 11:50:00,230.44,230.62,230.36,230.51,23583.0,230.44,230.62,230.36,230.51,23583.0
2021-05-12 12:00:00,230.5,231.04,230.48,230.67,9271.0,230.5,231.04,230.48,230.67,9271.0
2021-05-12 12:10:00,230.52,230.55,230.15,230.43,13934.0,230.52,230.55,230.15,230.43,13934.0
2021-05-12 12:20:00,230.44,230.68,229.78,229.78,10064.0,230.44,230.68,229.78,229.78,10064.0
2021-05-12 12:30:00,229.77,229.9,229.2,229.2,3160.0,229.77,229.9,229.2,229.2,3160.0
2021-05-12 12:40:00,229.19,229.31,228.95,229.16,6410.0,229.19,229.31,228.95,229.16,6410.0
2021-05-12 12:50:00,229.18,229.29,229.04,229.21,2632.0,229.18,229.29,229.04,229.21,2632.0
2021-05-12 13:00:00,229.07,229.41,229.06,229.17,4293.0,229.07,229.41,229.06,229.17,4293.0
2021-05-12 13:10:00,229.24,229.36,228.83,228.96,3878.0,229.24,229.36,228.83,228.96,3878.0
2021-05-12 13:20:00,228.84,229.03,228.7,228.84,26598.0,228.84,229.03,228.7,228.84,26598.0
2021-05-12 13:30:00,228.84,229.31,228.84,229.25,5205.0,228.84,229.31,228.84,229.25,5205.0
2021-05-12 13:40:00,229.09,229.33,229.06,229.17,4619.0,229.09,229.33,229.06,229.17,4619.0
2021-05-12 13:50:00,229.2,229.61,229.19,229.47,8565.0,229.2,229.61,229.19,229.47,8565.0
2021-05-12 14:00:00,229.56,229.56,229.33,229.34,1201.0,229.56,229.56,229.33,229.34,1201.0
2021-05-12 14:10:00,229.34,229.34,228.95,229.11,2651.0,229.34,229.34,228.95,229.11,2651.0
2021-05-12 14:20:00,229.13,229.38,229.03,229.03,2416.0,229.13,229.38,229.03,229.03,2416.0
2021-05-12 14:30:00,229.06,229.32,228.83,229.18,2336.0,229.06,229.32,228.83,229.18,2336.0
2021-05-12 14:40:00,228.96,229.53,228.94,229.52,1557.0,228.96,229.53,228.94,229.52,1557.0
2021-05-12 14:50:00,229.57,229.78,229.5,229.5,3016.0,229.57,229.78,229.5,229.5,3016.0
2021-05-12 15:00:00,229.48,229.58,228.97,229.02,3893.0,229.48,229.58,228.97,229.02,3893.0
2021-05-12 15:10:00,229.05,229.1,228.73,228.73,3887.0,229.05,229.1,228.73,228.73,3887.0
2021-05-12 15:20:00,228.67,228.72,228.21,228.47,6943.0,228.67,228.72,228.21,228.47,6943.0
2021-05-12 15:30:00,228.35,228.44,227.72,227.93,10524.0,228.35,228.44,227.72,227.93,10524.0
2021-05-12 15:40:00,227.98,228.29,227.9,227.98,10368.0,227.98,228.29,227.9,227.98,10368.0
2021-05-12 15:50:00,227.91,228.04,227.59,228.0,46469.0,227.91,228.04,227.59,228.0,46469.0
2021-05-13 09:30:00,229.07,229.34,228.31,228.35,41973.0,229.07,229.34,228.31,228.35,41973.0
2021-05-13 09:40:00,228.35,228.9,228.25,228.25,11673.0,228.35,228.9,228.25,228.25,11673.0
2021-05-13 09:50:00,228.19,229.29,228.19,229.05,4176.0,228.19,229.29,228.19,229.05,4176.0
2021-05-13 10:00:00,229.2,229.8,228.99,229.47,9849.0,229.2,229.8,228.99,229.47,9849.0
2021-05-13 10:10:00,229.5,230.65,229.35,230.65,8044.0,229.5,230.65,229.35,230.65,8044.0
2021-05-13 10:20:00,230.62,230.97,230.0,230.05,6936.0,230.62,230.97,230.0,230.05,6936.0
2021-05-13 10:30:00,230.12,230.43,229.87,230.17,8728.0,230.12,230.43,229.87,230.17,8728.0
2021-05-13 10:40:00,230.19,230.36,229.89,230.24,20119.0,230.19,230.36,229.89,230.24,20119.0
2021-05-13 10:50:00,230.2,230.8,230.19,230.8,11458.0,230.2,230.8,230.19,230.8,11458.0
2021-05-13 11:00:00,230.71,230.71,230.29,230.38,3530.0,230.71,230.71,230.29,230.38,3530.0
2021-05-13 11:10:00,230.39,230.5,230.13,230.43,6717.0,230.39,230.5,230.13,230.43,6717.0
2021-05-13 11:20:00,230.3,230.52,230.13,230.52,8427.0,230.3,230.52,230.13,230.52,8427.0
2021-05-13 11:30:00,230.53,230.65,230.44,230.5,4834.0,230.53,230.65,230.44,230.5,4834.0
2021-05-13 11:40:00,230.52,230.65,230.12,230.65,8027.0,230.52,230.65,230.12,230.65,8027.0
2021-05-13 11:50:00,230.57,230.64,230.25,230.25,3102.0,230.57,230.64,230.25,230.25,3102.0
2021-05-13 12:00:00,230.34,230.72,230.2,230.25,5216.0,230.34,230.72,230.2,230.25,5216.0
2021-05-13 12:10:00,230.37,230.56,230.24,230.24,5215.0,230.37,230.56,230.24,230.24,5215.0
2021-05-13 12:20:00,230.18,230.29,229.81,229.84,10077.0,230.18,230.29,229.81,229.84,10077.0
2021-05-13 12:30:00,229.92,230.1,229.73,229.97,19752.0,229.92,230.1,229.73,229.97,19752.0
2021-05-13 12:40:00,230.03,230.06,229.61,230.03,7510.0,230.03,230.06,229.61,230.03,7510.0
2021-05-13 12:50:00,230.05,230.05,229.8,229.85,16725.0,230.05,230.05,229.8,229.85,16725.0
2021-05-13 13:00:00,229.84,230.08,229.73,230.01,15252.0,229.84,230.08,229.73,230.01,15252.0
2021-05-13 13:10:00,230.06,230.07,229.71,229.72,14191.0,230.06,230.07,229.71,229.72,14191.0
2021-05-13 13:20:00,229.73,229.82,229.29,229.72,2008.0,229.73,229.82,229.29,229.72,2008.0
2021-05-13 13:30:00,229.74,229.74,229.14,229.4,2405.0,229.74,229.74,229.14,229.4,2405.0
2021-05-13 13:40:00,229.34,229.58,228.89,228.89,9076.0,229.34,229.58,228.89,228.89,9076.0
2021-05-13 13:50:00,228.86,228.91,228.66,228.75,7694.0,228.86,228.91,228.66,228.75,7694.0
2021-05-13 14:00:00,228.75,229.56,228.75,229.26,12739.0,228.75,229.56,228.75,229.26,12739.0
2021-05-13 14:10:00,229.35,229.67,229.35,229.55,4753.0,229.35,229.67,229.35,229.55,4753.0
2021-05-13 14:20:00,229.69,229.85,229.43,229.7,3405.0,229.69,229.85,229.43,229.7,3405.0
2021-05-13 14:30:00,229.77,230.14,229.71,230.04,5200.0,229.77,230.14,229.71,230.04,5200.0
2021-05-13 14:40:00,229.98,230.23,229.59,230.23,30708.0,229.98,230.23,229.59,230.23,30708.0
2021-05-13 14:50:00,230.33,230.33,229.76,229.88,5299.0,230.33,230.33,229.76,229.88,5299.0
2021-05-13 15:00:00,229.71,230.15,229.68,230.0,17432.0,229.71,230.15,229.68,230.0,17432.0
2021-05-13 15:10:00,229.93,230.0,229.65,229.65,8310.0,229.93,230.0,229.65,229.65,8310.0
2021-05-13 15:20:00,229.68,229.96,229.46,229.96,57007.0,229.68,229.96,229.46,229.96,57007.0
2021-05-13 15:30:00,230.0,230.12,229.83,230.03,48368.0,230.0,230.12,229.83,230.03,48368.0
2021-05-13 15:40:00,230.04,230.33,229.88,229.92,72952.0,230.04,230.33,229.88,229.92,72952.0
2021-05-13 15:50:00,229.91,229.94,229.35,229.65,70285.0,229.91,229.94,229.35,229.65,70285.0
2021-05-14 09:30:00,231.08,231.79,229.36,231.64,53451.0,231.08,231.79,229.36,231.64,53451.0
2021-05-14 09:40:00,231.94,232.53,231.62,232.39,43617.0,231.94,232.53,231.62,232.39,43617.0
2021-05-14 09:50:00,232.36,232.45,231.57,232.27,28842.0,232.36,232.45,231.57,232.27,28842.0
2021-05-14 10:00:00,232.21,232.5,231.71,232.47,8779.0,232.21,232.5,231.71,232.47,8779.0
2021-05-14 10:10:00,232.57,233.03,232.45,232.87,8922.0,232.57,233.03,232.45,232.87,8922.0
2021-05-14 10:20:00,232.9,233.65,232.89,233.25,10915.0,232.9,233.65,232.89,233.25,10915.0
2021-05-14 10:30:00,233.26,233.76,233.01,233.76,9151.0,233.26,233.76,233.01,233.76,9151.0
2021-05-14 10:40:00,233.77,233.78,233.05,233.47,6084.0,233.77,233.78,233.05,233.47,6084.0
2021-05-14 10:50:00,233.54,233.83,233.41,233.75,7128.0,233.54,233.83,233.41,233.75,7128.0
2021-05-14 11:00:00,233.68,233.97,233.67,233.97,11423.0,233.68,233.97,233.67,233.97,11423.0
2021-05-14 11:10:00,233.99,234.31,233.87,234.11,7218.0,233.99,234.31,233.87,234.11,7218.0
2021-05-14 11:20:00,234.05,234.14,233.27,233.3,5571.0,234.05,234.14,233.27,233.3,5571.0
2021-05-14 11:30:00,233.3,233.42,233.15,233.37,5337.0,233.3,233.42,233.15,233.37,5337.0
2021-05-14 11:40:00,233.38,233.75,233.38,233.46,6987.0,233.38,233.75,233.38,233.46,6987.0
2021-05-14 11:50:00,233.54,233.8,233.27,233.63,6680.0,233.54,233.8,233.27,233.63,6680.0
2021-05-14 12:00:00,233.58,234.0,233.55,233.98,5475.0,233.58,234.0,233.55,233.98,5475.0
2021-05-14 12:10:00,233.93,234.22,233.77,234.13,5514.0,233.93,234.22,233.77,234.13,5514.0
2021-05-14 12:20:00,234.23,234.38,233.86,234.25,6559.0,234.23,234.38,233.86,234.25,6559.0
2021-05-14 12:30:00,234.24,234.49,233.92,233.94,11383.0,234.24,234.49,233.92,233.94,11383.0
2021-05-14 12:40:00,233.94,234.4,233.93,234.18,22220.0,233.94,234.4,233.93,234.18,22220.0
2021-05-14 12:50:00,234.29,234.54,234.28,234.52,4563.0,234.29,234.54,234.28,234.52,4563.0
2021-05-14 13:00:00,234.54,234.72,234.42,234.49,5417.0,234.54,234.72,234.42,234.49,5417.0
2021-05-14 13:10:00,234.47,234.51,234.26,234.5,3381.0,234.47,234.51,234.26,234.5,3381.0
2021-05-14 13:20:00,234.5,234.54,234.3,234.54,4700.0,234.5,234.54,234.3,234.54,4700.0
2021-05-14 13:30:00,234.59,234.68,234.4,234.64,4767.0,234.59,234.68,234.4,234.64,4767.0
2021-05-14 13:40:00,234.59,234.71,234.38,234.46,6314.0,234.59,234.71,234.38,234.46,6314.0
2021-05-14 13:50:00,234.48,234.65,234.45,234.48,4269.0,234.48,234.65,234.45,234.48,4269.0
2021-05-14 14:00:00,234.5,234.81,234.39,234.73,5671.0,234.5,234.81,234.39,234.73,5671.0
2021-05-14 14:10:00,234.72,234.76,234.38,234.44,4640.0,234.72,234.76,234.38,234.44,4640.0
2021-05-14 14:20:00,234.43,234.47,233.91,234.47,8886.0,234.43,234.47,233.91,234.47,8886.0
2021-05-14 14:30:00,234.43,234.62,234.4,234.46,7396.0,234.43,234.62,234.4,234.46,7396.0
2021-05-14 14:40:00,234.56,234.69,234.38,234.69,3946.0,234.56,234.69,234.38,234.69,3946.0
2021-05-14 14:50:00,234.65,234.79,234.47,234.48,7177.0,234.65,234.79,234.47,234.48,7177.0
2021-05-14 15:00:00,234.54,234.55,234.19,234.38,6144.0,234.54,234.55,234.19,234.38,6144.0
2021-05-14 15:10:00,234.4,234.77,234.34,234.58,14348.0,234.4,234.77,234.34,234.58,14348.0
2021-05-14 15:20:00,234.61,234.67,234.34,234.51,15475.0,234.61,234.67,234.34,234.51,15475.0
2021-05-14 15:30:00,234.48,234.59,234.12,234.26,14520.0,234.48,234.59,234.12,234.26,14520.0
2021-05-14 15:40:00,234.25,234.41,234.15,234.16,29939.0,234.25,234.41,234.15,234.16,29939.0
2021-05-14 15:50:00,234.12,234.68,233.97,234.04,69231.0,234.12,234.68,233.97,234.04,69231.0
2021-05-17 09:30:00,234.65,235.54,233.9,235.0,15917.0,234.65,235.54,233.9,235.0,15917.0
2021-05-17 09:40:00,234.9,234.9,233.38,233.56,12933.0,234.9,234.9,233.38,233.56,12933.0
2021-05-17 09:50:00,233.55,233.93,233.22,233.92,5009.0,233.55,233.93,233.22,233.92,5009.0
2021-05-17 10:00:00,233.79,234.2,233.48,233.5,12571.0,233.79,234.2,233.48,233.5,12571.0
2021-05-17 10:10:00,233.44,233.88,233.32,233.88,2905.0,233.44,233.88,233.32,233.88,2905.0
2021-05-17 10:20:00,233.81,233.88,232.54,232.54,7899.0,233.81,233.88,232.54,232.54,7899.0
2021-05-17 10:30:00,232.69,233.04,232.3,233.04,5537.0,232.69,233.04,232.3,233.04,5537.0
2021-05-17 10:40:00,233.04,233.13,232.73,233.0,5109.0,233.04,233.13,232.73,233.0,5109.0
2021-05-17 10:50:00,232.9,233.02,232.77,232.77,5169.0,232.9,233.02,232.77,232.77,5169.0
2021-05-17 11:00:00,232.84,233.34,232.69,232.75,6982.0,232.84,233.34,232.69,232.75,6982.0
2021-05-17 11:10:00,232.69,233.05,232.21,233.03,8584.0,232.69,233.05,232.21,233.03,8584.0
2021-05-17 11:20:00,233.08,233.59,233.08,233.23,5129.0,233.08,233.59,233.08,233.23,5129.0
2021-05-17 11:30:00,233.15,233.17,232.93,233.03,4406.0,233.15,233.17,232.93,233.03,4406.0
2021-05-17 11:40:00,233.04,233.15,232.71,232.84,4633.0,233.04,233.15,232.71,232.84,4633.0
2021-05-17 11:50:00,232.9,232.92,232.39,232.92,4697.0,232.9,232.92,232.39,232.92,4697.0
2021-05-17 12:00:00,232.95,233.07,232.78,233.05,3387.0,232.95,233.07,232.78,233.05,3387.0
2021-05-17 12:10:00,233.08,233.42,233.08,233.34,12247.0,233.08,233.42,233.08,233.34,12247.0
2021-05-17 12:20:00,233.32,233.41,233.22,233.32,3703.0,233.32,233.41,233.22,233.32,3703.0
2021-05-17 12:30:00,233.37,233.61,233.23,233.55,3821.0,233.37,233.61,233.23,233.55,3821.0
2021-05-17 12:40:00,233.63,233.7,233.09,233.09,3116.0,233.63,233.7,233.09,233.09,3116.0
2021-05-17 12:50:00,233.09,233.41,233.01,233.31,2858.0,233.09,233.41,233.01,233.31,2858.0
2021-05-17 13:00:00,233.4,233.4,232.93,233.08,3246.0,233.4,233.4,232.93,233.08,3246.0
2021-05-17 13:10:00,233.17,233.22,232.96,233.22,4468.0,233.17,233.22,232.96,233.22,4468.0
2021-05-17 13:20:00,233.23,233.23,232.49,232.49,35700.0,233.23,233.23,232.49,232.49,35700.0
2021-05-17 13:30:00,232.51,232.51,231.99,232.05,4324.0,232.51,232.51,231.99,232.05,4324.0
2021-05-17 13:40:00,232.05,232.13,231.5,231.86,8890.0,232.05,232.13,231.5,231.86,8890.0
2021-05-17 13:50:00,231.72,231.75,231.39,231.46,4253.0,231.72,231.75,231.39,231.46,4253.0
2021-05-17 14:00:00,231.51,231.73,231.38,231.68,4360.0,231.51,231.73,231.38,231.68,4360.0
2021-05-17 14:10:00,231.6,231.71,231.22,231.33,3966.0,231.6,231.71,231.22,231.33,3966.0
2021-05-17 14:20:00,231.34,231.68,231.34,231.56,2665.0,231.34,231.68,231.34,231.56,2665.0
2021-05-17 14:30:00,231.65,231.72,231.33,231.34,12971.0,231.65,231.72,231.33,231.34,12971.0
2021-05-17 14:40:00,231.38,231.57,231.3,231.45,3195.0,231.38,231.57,231.3,231.45,3195.0
2021-05-17 14:50:00,231.62,232.11,231.62,232.03,4371.0,231.62,232.11,231.62,232.03,4371.0
2021-05-17 15:00:00,232.12,232.33,231.96,232.24,6188.0,232.12,232.33,231.96,232.24,6188.0
2021-05-17 15:10:00,232.29,232.35,231.95,231.95,4071.0,232.29,232.35,231.95,231.95,4071.0
2021-05-17 15:20:00,232.05,232.11,231.9,231.99,5471.0,232.05,232.11,231.9,231.99,5471.0
2021-05-17 15:30:00,231.93,232.15,231.79,231.9,7995.0,231.93,232.15,231.79,231.9,7995.0
2021-05-17 15:40:00,231.93,231.99,231.56,231.64,14987.0,231.93,231.99,231.56,231.64,14987.0
2021-05-17 15:50:00,231.56,231.85,231.4,231.44,35425.0,231.56,231.85,231.4,231.44,35425.0
2021-05-18 09:30:00,232.15,232.29,229.53,230.08,30918.0,232.15,232.29,229.53,230.08,30918.0
2021-05-18 09:40:00,230.14,230.4,229.78,230.13,8789.0,230.14,230.4,229.78,230.13,8789.0
2021-05-18 09:50:00,230.09,230.47,229.66,230.43,8627.0,230.09,230.47,229.66,230.43,8627.0
2021-05-18 10:00:00,230.34,231.56,230.34,230.62,10731.0,230.34,231.56,230.34,230.62,10731.0
2021-05-18 10:10:00,230.66,231.5,230.59,231.5,6722.0,230.66,231.5,230.59,231.5,6722.0
2021-05-18 10:20:00,231.49,231.74,231.36,231.54,8648.0,231.49,231.74,231.36,231.54,8648.0
2021-05-18 10:30:00,231.55,231.6,231.21,231.47,39020.0,231.55,231.6,231.21,231.47,39020.0
2021-05-18 10:40:00,231.39,231.73,231.24,231.55,6687.0,231.39,231.73,231.24,231.55,6687.0
2021-05-18 10:50:00,231.66,231.66,230.9,231.0,4981.0,231.66,231.66,230.9,231.0,4981.0
2021-05-18 11:00:00,231.11,231.65,230.94,231.59,38044.0,231.11,231.65,230.94,231.59,38044.0
2021-05-18 11:10:00,231.53,231.83,231.38,231.6,16969.0,231.53,231.83,231.38,231.6,16969.0
2021-05-18 11:20:00,231.64,231.73,231.41,231.51,3201.0,231.64,231.73,231.41,231.51,3201.0
2021-05-18 11:30:00,231.55,231.57,231.35,231.47,13540.0,231.55,231.57,231.35,231.47,13540.0
2021-05-18 11:40:00,231.51,232.1,231.38,232.1,4545.0,231.51,232.1,231.38,232.1,4545.0
2021-05-18 11:50:00,231.85,231.91,231.61,231.74,3576.0,231.85,231.91,231.61,231.74,3576.0
2021-05-18 12:00:00,231.75,231.78,231.61,231.71,3101.0,231.75,231.78,231.61,231.71,3101.0
2021-05-18 12:10:00,231.7,231.86,231.6,231.6,6616.0,231.7,231.86,231.6,231.6,6616.0
2021-05-18 12:20:00,231.6,231.9,231.41,231.66,6144.0,231.6,231.9,231.41,231.66,6144.0
2021-05-18 12:30:00,231.66,231.83,231.63,231.67,3458.0,231.66,231.83,231.63,231.67,3458.0
2021-05-18 12:40:00,231.62,231.79,231.62,231.62,3637.0,231.62,231.79,231.62,231.62,3637.0
2021-05-18 12:50:00,231.59,231.96,231.59,231.61,5646.0,231.59,231.96,231.59,231.61,5646.0
2021-05-18 13:00:00,231.73,231.74,231.39,231.49,10710.0,231.73,231.74,231.39,231.49,10710.0
2021-05-18 13:10:00,231.46,231.57,231.42,231.57,3230.0,231.46,231.57,231.42,231.57,3230.0
2021-05-18 13:20:00,231.53,231.91,231.5,231.83,1901.0,231.53,231.91,231.5,231.83,1901.0
2021-05-18 13:30:00,231.84,231.97,231.75,231.85,4652.0,231.84,231.97,231.75,231.85,4652.0
2021-05-18 13:40:00,231.91,231.99,231.65,231.65,7248.0,231.91,231.99,231.65,231.65,7248.0
2021-05-18 13:50:00,231.71,231.83,231.5,231.66,10385.0,231.71,231.83,231.5,231.66,10385.0
2021-05-18 14:00:00,231.79,232.02,231.72,232.02,6840.0,231.79,232.02,231.72,232.02,6840.0
2021-05-18 14:10:00,231.9,232.14,231.81,231.81,8270.0,231.9,232.14,231.81,231.81,8270.0
2021-05-18 14:20:00,231.82,231.82,231.32,231.32,8604.0,231.82,231.82,231.32,231.32,8604.0
2021-05-18 14:30:00,231.34,231.34,230.86,231.05,3923.0,231.34,231.34,230.86,231.05,3923.0
2021-05-18 14:40:00,231.21,231.34,230.99,231.2,16709.0,231.21,231.34,230.99,231.2,16709.0
2021-05-18 14:50:00,231.29,231.3,231.12,231.24,4818.0,231.29,231.3,231.12,231.24,4818.0
2021-05-18 15:00:00,231.29,231.34,231.23,231.31,7437.0,231.29,231.34,231.23,231.31,7437.0
2021-05-18 15:10:00,231.31,231.52,231.1,231.27,7331.0,231.31,231.52,231.1,231.27,7331.0
2021-05-18 15:20:00,231.3,231.76,231.23,231.76,15807.0,231.3,231.76,231.23,231.76,15807.0
2021-05-18 15:30:00,231.71,231.97,231.46,231.73,33296.0,231.71,231.97,231.46,231.73,33296.0
2021-05-18 15:40:00,231.75,231.91,231.04,231.17,47405.0,231.75,231.91,231.04,231.17,47405.0
2021-05-18 15:50:00,231.16,231.16,230.55,230.63,72772.0,231.16,231.16,230.55,230.63,72772.0
2021-05-19 09:30:00,228.12,229.49,226.95,227.79,19110.0,228.12,229.49,226.95,227.79,19110.0
2021-05-19 09:40:00,227.51,227.96,227.29,227.3,9409.0,227.51,227.96,227.29,227.3,9409.0
2021-05-19 09:50:00,227.35,228.04,227.13,228.04,21103.0,227.35,228.04,227.13,228.04,21103.0
2021-05-19 10:00:00,228.09,228.41,227.7,227.84,5015.0,228.09,228.41,227.7,227.84,5015.0
2021-05-19 10:10:00,227.79,227.98,227.53,227.98,9860.0,227.79,227.98,227.53,227.98,9860.0
2021-05-19 10:20:00,228.25,228.8,228.12,228.69,5817.0,228.25,228.8,228.12,228.69,5817.0
2021-05-19 10:30:00,228.68,228.78,228.14,228.23,14899.0,228.68,228.78,228.14,228.23,14899.0
2021-05-19 10:40:00,228.14,229.05,227.75,229.04,9006.0,228.14,229.05,227.75,229.04,9006.0
2021-05-19 10:50:00,228.96,229.48,228.88,228.88,8268.0,228.96,229.48,228.88,228.88,8268.0
2021-05-19 11:00:00,228.83,228.95,228.28,228.85,20479.0,228.83,228.95,228.28,228.85,20479.0
2021-05-19 11:10:00,228.85,229.26,228.75,228.94,6574.0,228.85,229.26,228.75,228.94,6574.0
2021-05-19 11:20:00,228.98,229.57,228.97,229.46,5291.0,228.98,229.57,228.97,229.46,5291.0
2021-05-19 11:30:00,229.33,229.33,228.81,229.03,8846.0,229.33,229.33,228.81,229.03,8846.0
2021-05-19 11:40:00,229.15,229.15,228.86,228.9,9053.0,229.15,229.15,228.86,228.9,9053.0
2021-05-19 11:50:00,229.15,229.41,229.06,229.34,4752.0,229.15,229.41,229.06,229.34,4752.0
2021-05-19 12:00:00,229.28,229.85,229.27,229.75,5296.0,229.28,229.85,229.27,229.75,5296.0
2021-05-19 12:10:00,229.83,230.14,229.67,229.69,8933.0,229.83,230.14,229.67,229.69,8933.0
2021-05-19 12:20:00,229.78,229.91,229.75,229.82,7579.0,229.78,229.91,229.75,229.82,7579.0
2021-05-19 12:30:00,229.94,230.1,229.9,230.04,1827.0,229.94,230.1,229.9,230.04,1827.0
2021-05-19 12:40:00,230.06,230.93,230.06,230.56,17521.0,230.06,230.93,230.06,230.56,17521.0
2021-05-19 12:50:00,230.64,230.94,230.45,230.92,11443.0,230.64,230.94,230.45,230.92,11443.0
2021-05-19 13:00:00,231.1,231.21,230.52,230.99,59371.0,231.1,231.21,230.52,230.99,59371.0
2021-05-19 13:10:00,231.04,231.74,231.04,231.74,5220.0,231.04,231.74,231.04,231.74,5220.0
2021-05-19 13:20:00,231.72,231.88,231.56,231.72,6806.0,231.72,231.88,231.56,231.72,6806.0
2021-05-19 13:30:00,231.87,231.87,231.65,231.86,5528.0,231.87,231.87,231.65,231.86,5528.0
2021-05-19 13:40:00,231.85,232.08,231.63,231.92,5876.0,231.85,232.08,231.63,231.92,5876.0
2021-05-19 13:50:00,232.03,232.19,231.79,231.83,58642.0,232.03,232.19,231.79,231.83,58642.0
2021-05-19 14:00:00,231.66,231.9,230.8,231.04,19827.0,231.66,231.9,230.8,231.04,19827.0
2021-05-19 14:10:00,231.26,231.26,230.8,231.11,12289.0,231.26,231.26,230.8,231.11,12289.0
2021-05-19 14:20:00,231.57,232.6,231.53,232.09,5180.0,231.57,232.6,231.53,232.09,5180.0
2021-05-19 14:30:00,232.16,232.29,231.19,231.25,5969.0,232.16,232.29,231.19,231.25,5969.0
2021-05-19 14:40:00,231.22,231.4,230.89,230.97,8333.0,231.22,231.4,230.89,230.97,8333.0
2021-05-19 14:50:00,231.11,231.45,230.91,231.06,6937.0,231.11,231.45,230.91,231.06,6937.0
2021-05-19 15:00:00,230.93,231.66,230.87,231.41,5798.0,230.93,231.66,230.87,231.41,5798.0
2021-05-19 15:10:00,231.44,231.78,231.41,231.45,7912.0,231.44,231.78,231.41,231.45,7912.0
2021-05-19 15:20:00,231.41,231.74,231.22,231.64,7290.0,231.41,231.74,231.22,231.64,7290.0
2021-05-19 15:30:00,231.63,231.73,231.35,231.68,10902.0,231.63,231.73,231.35,231.68,10902.0
2021-05-19 15:40:00,231.65,231.71,230.82,231.36,14961.0,231.65,231.71,230.82,231.36,14961.0
2021-05-19 15:50:00,231.11,232.72,231.07,232.7,112120.0,231.11,232.72,231.07,232.7,112120.0
2021-05-20 09:30:00,232.39,234.62,232.03,233.75,16851.0,232.39,234.62,232.03,233.75,16851.0
2021-05-20 09:40:00,233.88,234.97,233.88,234.97,4841.0,233.88,234.97,233.88,234.97,4841.0
2021-05-20 09:50:00,234.77,234.83,233.71,233.71,7310.0,234.77,234.83,233.71,233.71,7310.0
2021-05-20 10:00:00,233.93,234.7,233.92,234.56,5007.0,233.93,234.7,233.92,234.56,5007.0
2021-05-20 10:10:00,234.53,235.31,234.49,235.05,5760.0,234.53,235.31,234.49,235.05,5760.0
2021-05-20 10:20:00,234.93,235.15,234.65,234.65,3982.0,234.93,235.15,234.65,234.65,3982.0
2021-05-20 10:30:00,234.61,234.83,234.4,234.5,3216.0,234.61,234.83,234.4,234.5,3216.0
2021-05-20 10:40:00,234.48,234.71,234.12,234.71,4446.0,234.48,234.71,234.12,234.71,4446.0
2021-05-20 10:50:00,234.79,235.61,234.79,235.61,9160.0,234.79,235.61,234.79,235.61,9160.0
2021-05-20 11:00:00,235.66,235.87,235.56,235.87,6333.0,235.66,235.87,235.56,235.87,6333.0
2021-05-20 11:10:00,235.87,235.91,235.55,235.55,6894.0,235.87,235.91,235.55,235.55,6894.0
2021-05-20 11:20:00,235.59,235.76,235.3,235.66,4444.0,235.59,235.76,235.3,235.66,4444.0
2021-05-20 11:30:00,235.71,235.8,235.55,235.61,4677.0,235.71,235.8,235.55,235.61,4677.0
2021-05-20 11:40:00,235.7,236.25,235.67,236.18,7989.0,235.7,236.25,235.67,236.18,7989.0
2021-05-20 11:50:00,236.11,236.72,236.09,236.6,9163.0,236.11,236.72,236.09,236.6,9163.0
2021-05-20 12:00:00,236.34,236.34,235.95,236.15,2276.0,236.34,236.34,235.95,236.15,2276.0
2021-05-20 12:10:00,236.15,236.48,235.92,236.38,6474.0,236.15,236.48,235.92,236.38,6474.0
2021-05-20 12:20:00,236.48,236.59,236.07,236.42,6247.0,236.48,236.59,236.07,236.42,6247.0
2021-05-20 12:30:00,236.25,236.53,235.54,235.92,4672.0,236.25,236.53,235.54,235.92,4672.0
2021-05-20 12:40:00,235.73,236.0,235.73,236.0,2200.0,235.73,236.0,235.73,236.0,2200.0
2021-05-20 12:50:00,236.0,236.24,235.93,235.95,4506.0,236.0,236.24,235.93,235.95,4506.0
2021-05-20 13:00:00,236.04,236.34,236.0,236.11,1546.0,236.04,236.34,236.0,236.11,1546.0
2021-05-20 13:10:00,236.21,236.94,236.2,236.94,1647.0,236.21,236.94,236.2,236.94,1647.0
2021-05-20 13:20:00,236.69,236.69,236.43,236.56,3829.0,236.69,236.69,236.43,236.56,3829.0
2021-05-20 13:30:00,236.58,236.97,236.46,236.88,4899.0,236.58,236.97,236.46,236.88,4899.0
2021-05-20 13:40:00,236.88,236.98,236.76,236.8,6594.0,236.88,236.98,236.76,236.8,6594.0
2021-05-20 13:50:00,236.75,236.8,236.28,236.32,4944.0,236.75,236.8,236.28,236.32,4944.0
2021-05-20 14:00:00,236.44,236.96,236.32,236.9,7638.0,236.44,236.96,236.32,236.9,7638.0
2021-05-20 14:10:00,236.9,236.9,236.52,236.67,20408.0,236.9,236.9,236.52,236.67,20408.0
2021-05-20 14:20:00,236.62,237.06,236.45,237.0,7571.0,236.62,237.06,236.45,237.0,7571.0
2021-05-20 14:30:00,237.01,237.18,236.81,237.08,6081.0,237.01,237.18,236.81,237.08,6081.0
2021-05-20 14:40:00,237.06,237.58,236.87,237.15,15269.0,237.06,237.58,236.87,237.15,15269.0
2021-05-20 14:50:00,237.09,237.55,236.99,237.12,8230.0,237.09,237.55,236.99,237.12,8230.0
2021-05-20 15:00:00,237.05,237.19,236.86,237.06,5135.0,237.05,237.19,236.86,237.06,5135.0
2021-05-20 15:10:00,237.12,237.4,237.08,237.36,4944.0,237.12,237.4,237.08,237.36,4944.0
2021-05-20 15:20:00,237.3,237.7,237.23,237.61,8803.0,237.3,237.7,237.23,237.61,8803.0
2021-05-20 15:30:00,237.56,237.84,237.32,237.4,14709.0,237.56,237.84,237.32,237.4,14709.0
2021-05-20 15:40:00,237.35,237.35,236.89,236.92,21598.0,237.35,237.35,236.89,236.92,21598.0
2021-05-20 15:50:00,236.96,237.01,236.56,236.78,58356.0,236.96,237.01,236.56,236.78,58356.0
2021-05-21 09:30:00,237.35,238.93,237.35,238.8,35166.0,237.35,238.93,237.35,238.8,35166.0
2021-05-21 09:40:00,238.67,238.79,237.57,238.15,4257.0,238.67,238.79,237.57,238.15,4257.0
2021-05-21 09:50:00,238.06,239.48,238.06,239.48,14662.0,238.06,239.48,238.06,239.48,14662.0
2021-05-21 10:00:00,239.6,239.83,239.01,239.41,12034.0,239.6,239.83,239.01,239.41,12034.0
2021-05-21 10:10:00,239.26,239.97,239.26,239.53,14200.0,239.26,239.97,239.26,239.53,14200.0
2021-05-21 10:20:00,239.33,240.09,239.29,239.84,17267.0,239.33,240.09,239.29,239.84,17267.0
2021-05-21 10:30:00,239.7,240.47,239.5,239.95,52720.0,239.7,240.47,239.5,239.95,52720.0
2021-05-21 10:40:00,240.01,240.52,239.88,240.21,11042.0,240.01,240.52,239.88,240.21,11042.0
2021-05-21 10:50:00,240.15,240.8,240.15,240.64,6901.0,240.15,240.8,240.15,240.64,6901.0
2021-05-21 11:00:00,240.69,240.82,240.24,240.28,7031.0,240.69,240.82,240.24,240.28,7031.0
2021-05-21 11:10:00,240.17,240.27,239.84,240.0,11025.0,240.17,240.27,239.84,240.0,11025.0
2021-05-21 11:20:00,239.9,240.19,239.88,239.99,13435.0,239.9,240.19,239.88,239.99,13435.0
2021-05-21 11:30:00,239.91,239.91,239.2,239.24,6532.0,239.91,239.91,239.2,239.24,6532.0
2021-05-21 11:40:00,239.27,239.44,238.64,238.64,5407.0,239.27,239.44,238.64,238.64,5407.0
2021-05-21 11:50:00,238.7,238.84,238.47,238.59,3908.0,238.7,238.84,238.47,238.59,3908.0
2021-05-21 12:00:00,238.54,239.52,238.5,238.7,7693.0,238.54,239.52,238.5,238.7,7693.0
2021-05-21 12:10:00,238.62,238.86,238.47,238.56,2698.0,238.62,238.86,238.47,238.56,2698.0
2021-05-21 12:20:00,238.51,238.57,238.32,238.33,3110.0,238.51,238.57,238.32,238.33,3110.0
2021-05-21 12:30:00,238.55,238.68,238.53,238.58,4544.0,238.55,238.68,238.53,238.58,4544.0
2021-05-21 12:40:00,238.84,238.91,238.55,238.56,3416.0,238.84,238.91,238.55,238.56,3416.0
2021-05-21 12:50:00,238.65,238.65,238.13,238.46,3883.0,238.65,238.65,238.13,238.46,3883.0
2021-05-21 13:00:00,238.45,238.49,238.28,238.36,4168.0,238.45,238.49,238.28,238.36,4168.0
2021-05-21 13:10:00,238.41,238.47,238.18,238.43,7234.0,238.41,238.47,238.18,238.43,7234.0
2021-05-21 13:20:00,238.28,238.66,238.27,238.62,7692.0,238.28,238.66,238.27,238.62,7692.0
2021-05-21 13:30:00,238.65,238.84,238.61,238.7,2906.0,238.65,238.84,238.61,238.7,2906.0
2021-05-21 13:40:00,238.81,238.81,238.43,238.43,3485.0,238.81,238.81,238.43,238.43,3485.0
2021-05-21 13:50:00,238.53,238.73,238.34,238.73,5193.0,238.53,238.73,238.34,238.73,5193.0
2021-05-21 14:00:00,238.65,238.76,238.44,238.74,5210.0,238.65,238.76,238.44,238.74,5210.0
2021-05-21 14:10:00,238.74,238.91,238.46,238.5,3831.0,238.74,238.91,238.46,238.5,3831.0
2021-05-21 14:20:00,238.49,238.55,238.21,238.21,7801.0,238.49,238.55,238.21,238.21,7801.0
2021-05-21 14:30:00,238.3,238.67,238.22,238.47,14386.0,238.3,238.67,238.22,238.47,14386.0
2021-05-21 14:40:00,238.46,239.13,238.43,239.05,11050.0,238.46,239.13,238.43,239.05,11050.0
2021-05-21 14:50:00,239.08,239.36,239.08,239.15,9668.0,239.08,239.36,239.08,239.15,9668.0
2021-05-21 15:00:00,239.11,239.13,238.96,239.06,8683.0,239.11,239.13,238.96,239.06,8683.0
2021-05-21 15:10:00,239.03,239.61,239.03,239.52,18670.0,239.03,239.61,239.03,239.52,18670.0
2021-05-21 15:20:00,239.58,239.66,239.12,239.39,24116.0,239.58,239.66,239.12,239.39,24116.0
2021-05-21 15:30:00,239.38,239.7,239.31,239.4,26166.0,239.38,239.7,239.31,239.4,26166.0
2021-05-21 15:40:00,239.36,239.67,239.21,239.53,46101.0,239.36,239.67,239.21,239.53,46101.0
2021-05-21 15:50:00,239.67,239.95,238.96,238.98,122010.0,239.67,239.95,238.96,238.98,122010.0
2021-05-24 09:30:00,241.13,241.54,240.0,240.5,22810.0,241.13,241.54,240.0,240.5,22810.0
2021-05-24 09:40:00,240.29,241.51,239.91,241.5,5876.0,240.29,241.51,239.91,241.5,5876.0
2021-05-24 09:50:00,241.48,242.0,241.09,242.0,7611.0,241.48,242.0,241.09,242.0,7611.0
2021-05-24 10:00:00,241.96,242.2,241.45,242.2,10380.0,241.96,242.2,241.45,242.2,10380.0
2021-05-24 10:10:00,242.06,242.5,241.83,242.39,5724.0,242.06,242.5,241.83,242.39,5724.0
2021-05-24 10:20:00,242.46,242.73,242.31,242.6,20711.0,242.46,242.73,242.31,242.6,20711.0
2021-05-24 10:30:00,242.59,242.9,242.14,242.63,18508.0,242.59,242.9,242.14,242.63,18508.0
2021-05-24 10:40:00,242.71,243.44,242.71,243.31,13083.0,242.71,243.44,242.71,243.31,13083.0
2021-05-24 10:50:00,243.35,243.94,243.2,243.84,21906.0,243.35,243.94,243.2,243.84,21906.0
2021-05-24 11:00:00,243.73,243.78,242.88,242.88,11048.0,243.73,243.78,242.88,242.88,11048.0
2021-05-24 11:10:00,242.95,243.07,242.31,242.91,8958.0,242.95,243.07,242.31,242.91,8958.0
2021-05-24 11:20:00,242.81,243.42,242.81,243.31,6088.0,242.81,243.42,242.81,243.31,6088.0
2021-05-24 11:30:00,243.4,243.73,243.1,243.4,6992.0,243.4,243.73,243.1,243.4,6992.0
2021-05-24 11:40:00,243.22,243.27,242.9,242.9,4223.0,243.22,243.27,242.9,242.9,4223.0
2021-05-24 11:50:00,242.76,243.23,242.34,242.6,11452.0,242.76,243.23,242.34,242.6,11452.0
2021-05-24 12:00:00,242.43,243.29,242.43,243.15,7721.0,242.43,243.29,242.43,243.15,7721.0
2021-05-24 12:10:00,243.14,243.17,242.8,243.05,5105.0,243.14,243.17,242.8,243.05,5105.0
2021-05-24 12:20:00,242.93,243.03,242.1,242.1,14829.0,242.93,243.03,242.1,242.1,14829.0
2021-05-24 12:30:00,242.26,242.43,242.02,242.37,7737.0,242.26,242.43,242.02,242.37,7737.0
2021-05-24 12:40:00,242.39,242.84,242.28,242.84,7400.0,242.39,242.84,242.28,242.84,7400.0
2021-05-24 12:50:00,242.79,243.1,242.68,242.68,10835.0,242.79,243.1,242.68,242.68,10835.0
2021-05-24 13:00:00,242.71,242.85,242.42,242.57,4627.0,242.71,242.85,242.42,242.57,4627.0
2021-05-24 13:10:00,242.5,242.74,242.41,242.56,3892.0,242.5,242.74,242.41,242.56,3892.0
2021-05-24 13:20:00,242.45,242.62,242.38,242.62,3034.0,242.45,242.62,242.38,242.62,3034.0
2021-05-24 13:30:00,242.68,242.9,242.68,242.8,4334.0,242.68,242.9,242.68,242.8,4334.0
2021-05-24 13:40:00,242.83,242.89,242.57,242.79,5438.0,242.83,242.89,242.57,242.79,5438.0
2021-05-24 13:50:00,242.79,242.91,242.61,242.91,4621.0,242.79,242.91,242.61,242.91,4621.0
2021-05-24 14:00:00,242.95,242.95,242.74,242.74,3610.0,242.95,242.95,242.74,242.74,3610.0
2021-05-24 14:10:00,242.82,242.99,242.67,242.85,4389.0,242.82,242.99,242.67,242.85,4389.0
2021-05-24 14:20:00,242.86,242.88,242.62,242.73,5869.0,242.86,242.88,242.62,242.73,5869.0
2021-05-24 14:30:00,242.83,242.93,242.71,242.74,4211.0,242.83,242.93,242.71,242.74,4211.0
2021-05-24 14:40:00,242.72,242.81,242.56,242.62,4623.0,242.72,242.81,242.56,242.62,4623.0
2021-05-24 14:50:00,242.57,242.62,242.36,242.45,6545.0,242.57,242.62,242.36,242.45,6545.0
2021-05-24 15:00:00,242.44,242.52,242.36,242.47,6730.0,242.44,242.52,242.36,242.47,6730.0
2021-05-24 15:10:00,242.42,242.45,242.11,242.32,6408.0,242.42,242.45,242.11,242.32,6408.0
2021-05-24 15:20:00,242.31,242.33,242.15,242.19,7464.0,242.31,242.33,242.15,242.19,7464.0
2021-05-24 15:30:00,242.2,242.5,242.14,242.44,10735.0,242.2,242.5,242.14,242.44,10735.0
2021-05-24 15:40:00,242.47,242.62,242.34,242.62,13330.0,242.47,242.62,242.34,242.62,13330.0
2021-05-24 15:50:00,242.55,242.76,242.2,242.64,77905.0,242.55,242.76,242.2,242.64,77905.0
2021-05-25 09:30:00,243.44,243.78,242.78,242.78,11005.0,243.44,243.78,242.78,242.78,11005.0
2021-05-25 09:40:00,242.65,242.75,241.7,241.78,3036.0,242.65,242.75,241.7,241.78,3036.0
2021-05-25 09:50:00,241.78,242.19,241.42,241.42,4844.0,241.78,242.19,241.42,241.42,4844.0
2021-05-25 10:00:00,241.31,241.87,241.3,241.65,6264.0,241.31,241.87,241.3,241.65,6264.0
2021-05-25 10:10:00,241.64,241.9,241.23,241.49,3450.0,241.64,241.9,241.23,241.49,3450.0
2021-05-25 10:20:00,241.5,242.07,241.49,241.73,5867.0,241.5,242.07,241.49,241.73,5867.0
2021-05-25 10:30:00,241.81,242.74,241.48,242.67,8119.0,241.81,242.74,241.48,242.67,8119.0
2021-05-25 10:40:00,242.8,243.34,242.71,243.08,5128.0,242.8,243.34,242.71,243.08,5128.0
2021-05-25 10:50:00,243.0,243.63,242.73,243.49,9178.0,243.0,243.63,242.73,243.49,9178.0
2021-05-25 11:00:00,243.5,243.56,243.12,243.26,14140.0,243.5,243.56,243.12,243.26,14140.0
2021-05-25 11:10:00,243.28,243.67,243.22,243.56,10540.0,243.28,243.67,243.22,243.56,10540.0
2021-05-25 11:20:00,243.61,243.61,243.33,243.39,6745.0,243.61,243.61,243.33,243.39,6745.0
2021-05-25 11:30:00,243.39,243.53,243.02,243.36,7342.0,243.39,243.53,243.02,243.36,7342.0
2021-05-25 11:40:00,243.53,243.77,243.41,243.73,5085.0,243.53,243.77,243.41,243.73,5085.0
2021-05-25 11:50:00,243.61,243.99,243.43,243.87,5302.0,243.61,243.99,243.43,243.87,5302.0
2021-05-25 12:00:00,243.92,244.07,243.8,244.05,6752.0,243.92,244.07,243.8,244.05,6752.0
2021-05-25 12:10:00,244.09,244.68,244.09,244.42,9749.0,244.09,244.68,244.09,244.42,9749.0
2021-05-25 12:20:00,244.5,244.68,244.42,244.5,2926.0,244.5,244.68,244.42,244.5,2926.0
2021-05-25 12:30:00,244.42,244.96,244.37,244.91,16410.0,244.42,244.96,244.37,244.91,16410.0
2021-05-25 12:40:00,244.91,244.93,244.07,244.14,48816.0,244.91,244.93,244.07,244.14,48816.0
2021-05-25 12:50:00,244.01,244.02,243.47,243.72,6588.0,244.01,244.02,243.47,243.72,6588.0
2021-05-25 13:00:00,243.8,243.83,242.94,243.44,15135.0,243.8,243.83,242.94,243.44,15135.0
2021-05-25 13:10:00,243.47,244.1,243.4,243.74,6415.0,243.47,244.1,243.4,243.74,6415.0
2021-05-25 13:20:00,243.71,243.96,243.66,243.9,4076.0,243.71,243.96,243.66,243.9,4076.0
2021-05-25 13:30:00,244.0,244.05,243.73,244.05,4991.0,244.0,244.05,243.73,244.05,4991.0
2021-05-25 13:40:00,243.87,243.89,243.66,243.67,3101.0,243.87,243.89,243.66,243.67,3101.0
2021-05-25 13:50:00,243.65,243.84,243.34,243.59,5946.0,243.65,243.84,243.34,243.59,5946.0
2021-05-25 14:00:00,243.57,243.57,243.18,243.46,3881.0,243.57,243.57,243.18,243.46,3881.0
2021-05-25 14:10:00,243.39,243.53,243.21,243.3,6070.0,243.39,243.53,243.21,243.3,6070.0
2021-05-25 14:20:00,243.34,243.65,243.16,243.37,7105.0,243.34,243.65,243.16,243.37,7105.0
2021-05-25 14:30:00,243.34,243.75,242.58,242.71,36141.0,243.34,243.75,242.58,242.71,36141.0
2021-05-25 14:40:00,242.6,242.71,242.1,242.25,8459.0,242.6,242.71,242.1,242.25,8459.0
2021-05-25 14:50:00,242.33,242.39,242.03,242.1,10065.0,242.33,242.39,242.03,242.1,10065.0
2021-05-25 15:00:00,242.08,242.36,241.8,241.9,10933.0,242.08,242.36,241.8,241.9,10933.0
2021-05-25 15:10:00,242.19,242.33,241.9,242.12,6575.0,242.19,242.33,241.9,242.12,6575.0
2021-05-25 15:20:00,242.09,242.6,242.02,242.51,5000.0,242.09,242.6,242.02,242.51,5000.0
2021-05-25 15:30:00,242.55,242.59,242.34,242.58,10720.0,242.55,242.59,242.34,242.58,10720.0
2021-05-25 15:40:00,242.64,242.64,242.33,242.35,17490.0,242.64,242.64,242.33,242.35,17490.0
2021-05-25 15:50:00,242.33,242.67,241.84,242.13,125527.0,242.33,242.67,241.84,242.13,125527.0
2021-05-26 09:30:00,243.19,243.69,242.25,242.25,11014.0,243.19,243.69,242.25,242.25,11014.0
2021-05-26 09:40:00,242.63,242.63,240.75,240.76,5892.0,242.63,242.63,240.75,240.76,5892.0
2021-05-26 09:50:00,240.58,241.17,240.5,240.64,5587.0,240.58,241.17,240.5,240.64,5587.0
2021-05-26 10:00:00,240.77,241.22,240.55,241.06,8680.0,240.77,241.22,240.55,241.06,8680.0
2021-05-26 10:10:00,240.93,241.34,240.81,240.99,7536.0,240.93,241.34,240.81,240.99,7536.0
2021-05-26 10:20:00,240.95,241.68,240.95,241.46,5116.0,240.95,241.68,240.95,241.46,5116.0
2021-05-26 10:30:00,241.63,241.63,240.97,240.97,6307.0,241.63,241.63,240.97,240.97,6307.0
2021-05-26 10:40:00,240.97,241.11,240.89,241.09,4330.0,240.97,241.11,240.89,241.09,4330.0
2021-05-26 10:50:00,241.08,241.13,240.9,240.96,4834.0,241.08,241.13,240.9,240.96,4834.0
2021-05-26 11:00:00,240.92,241.18,240.8,241.04,9577.0,240.92,241.18,240.8,241.04,9577.0
2021-05-26 11:10:00,240.99,240.99,240.66,240.77,3774.0,240.99,240.99,240.66,240.77,3774.0
2021-05-26 11:20:00,240.66,240.72,240.33,240.44,14798.0,240.66,240.72,240.33,240.44,14798.0
2021-05-26 11:30:00,240.41,240.41,239.91,239.91,4600.0,240.41,240.41,239.91,239.91,4600.0
2021-05-26 11:40:00,239.93,240.18,239.88,240.02,11807.0,239.93,240.18,239.88,240.02,11807.0
2021-05-26 11:50:00,239.97,240.06,239.61,239.67,13658.0,239.97,240.06,239.61,239.67,13658.0
2021-05-26 12:00:00,239.64,239.78,239.41,239.58,5444.0,239.64,239.78,239.41,239.58,5444.0
2021-05-26 12:10:00,239.53,240.0,239.27,239.99,10232.0,239.53,240.0,239.27,239.99,10232.0
2021-05-26 12:20:00,240.0,240.04,239.33,239.33,4979.0,240.0,240.04,239.33,239.33,4979.0
2021-05-26 12:30:00,239.4,239.45,238.88,239.01,10627.0,239.4,239.45,238.88,239.01,10627.0
2021-05-26 12:40:00,238.99,239.02,238.75,238.88,26543.0,238.99,239.02,238.75,238.88,26543.0
2021-05-26 12:50:00,238.92,239.56,238.89,239.37,6194.0,238.92,239.56,238.89,239.37,6194.0
2021-05-26 13:00:00,239.36,239.36,238.96,239.02,11517.0,239.36,239.36,238.96,239.02,11517.0
2021-05-26 13:10:00,239.08,239.3,238.97,239.22,3923.0,239.08,239.3,238.97,239.22,3923.0
2021-05-26 13:20:00,239.34,239.48,239.18,239.42,4612.0,239.34,239.48,239.18,239.42,4612.0
2021-05-26 13:30:00,239.4,239.61,239.26,239.33,4899.0,239.4,239.61,239.26,239.33,4899.0
2021-05-26 13:40:00,239.28,239.28,239.02,239.06,7305.0,239.28,239.28,239.02,239.06,7305.0
2021-05-26 13:50:00,239.12,239.3,239.11,239.27,3048.0,239.12,239.3,239.11,239.27,3048.0
2021-05-26 14:00:00,239.36,239.42,239.1,239.1,6675.0,239.36,239.42,239.1,239.1,6675.0
2021-05-26 14:10:00,239.07,239.15,238.98,238.99,6955.0,239.07,239.15,238.98,238.99,6955.0
2021-05-26 14:20:00,238.98,238.99,238.53,238.66,10827.0,238.98,238.99,238.53,238.66,10827.0
2021-05-26 14:30:00,238.64,238.73,237.99,237.99,23314.0,238.64,238.73,237.99,237.99,23314.0
2021-05-26 14:40:00,238.02,238.25,237.79,238.13,11405.0,238.02,238.25,237.79,238.13,11405.0
2021-05-26 14:50:00,238.09,238.09,237.63,237.72,9694.0,238.09,238.09,237.63,237.72,9694.0
2021-05-26 15:00:00,237.79,238.59,237.79,238.55,6727.0,237.79,238.59,237.79,238.55,6727.0
2021-05-26 15:10:00,238.51,239.4,238.51,239.4,7480.0,238.51,239.4,238.51,239.4,7480.0
2021-05-26 15:20:00,239.42,239.45,239.08,239.08,9652.0,239.42,239.45,239.08,239.08,9652.0
2021-05-26 15:30:00,239.11,239.36,239.11,239.27,9878.0,239.11,239.36,239.11,239.27,9878.0
2021-05-26 15:40:00,239.31,239.33,238.76,238.95,17715.0,239.31,239.33,238.76,238.95,17715.0
2021-05-26 15:50:00,238.87,239.64,238.86,239.47,54512.0,238.87,239.64,238.86,239.47,54512.0
2021-05-27 09:30:00,239.95,240.9,239.85,240.27,32128.0,239.95,240.9,239.85,240.27,32128.0
2021-05-27 09:40:00,240.25,240.58,239.2,239.21,14064.0,240.25,240.58,239.2,239.21,14064.0
2021-05-27 09:50:00,239.19,240.11,239.19,239.74,10802.0,239.19,240.11,239.19,239.74,10802.0
2021-05-27 10:00:00,239.86,239.99,239.4,239.69,4831.0,239.86,239.99,239.4,239.69,4831.0
2021-05-27 10:10:00,239.64,240.36,239.64,240.2,6564.0,239.64,240.36,239.64,240.2,6564.0
2021-05-27 10:20:00,240.05,240.17,239.71,240.06,8445.0,240.05,240.17,239.71,240.06,8445.0
2021-05-27 10:30:00,239.98,240.33,239.86,239.96,18887.0,239.98,240.33,239.86,239.96,18887.0
2021-05-27 10:40:00,239.93,240.4,239.92,240.18,18881.0,239.93,240.4,239.92,240.18,18881.0
2021-05-27 10:50:00,240.18,240.45,239.82,240.25,35944.0,240.18,240.45,239.82,240.25,35944.0
2021-05-27 11:00:00,240.22,240.28,240.0,240.1,42927.0,240.22,240.28,240.0,240.1,42927.0
2021-05-27 11:10:00,240.1,240.14,239.31,239.44,94560.0,240.1,240.14,239.31,239.44,94560.0
2021-05-27 11:20:00,239.38,239.63,238.92,239.47,12269.0,239.38,239.63,238.92,239.47,12269.0
2021-05-27 11:30:00,239.37,240.13,239.28,239.78,12783.0,239.37,240.13,239.28,239.78,12783.0
2021-05-27 11:40:00,239.99,240.08,239.72,239.72,6978.0,239.99,240.08,239.72,239.72,6978.0
2021-05-27 11:50:00,239.62,240.11,239.62,240.11,10024.0,239.62,240.11,239.62,240.11,10024.0
2021-05-27 12:00:00,240.01,240.06,239.67,239.77,40666.0,240.01,240.06,239.67,239.77,40666.0
2021-05-27 12:10:00,239.77,239.91,239.68,239.77,43966.0,239.77,239.91,239.68,239.77,43966.0
2021-05-27 12:20:00,239.8,239.91,239.7,239.8,63899.0,239.8,239.91,239.7,239.8,63899.0
2021-05-27 12:30:00,239.78,240.17,239.61,240.02,43873.0,239.78,240.17,239.61,240.02,43873.0
2021-05-27 12:40:00,239.98,240.53,239.92,240.11,29823.0,239.98,240.53,239.92,240.11,29823.0
2021-05-27 12:50:00,240.2,240.47,240.0,240.04,35031.0,240.2,240.47,240.0,240.04,35031.0
2021-05-27 13:00:00,240.03,240.13,239.91,239.99,9839.0,240.03,240.13,239.91,239.99,9839.0
2021-05-27 13:10:00,240.0,240.1,239.86,240.02,28993.0,240.0,240.1,239.86,240.02,28993.0
2021-05-27 13:20:00,240.02,240.21,239.96,240.19,15274.0,240.02,240.21,239.96,240.19,15274.0
2021-05-27 13:30:00,240.19,240.25,239.78,240.01,13006.0,240.19,240.25,239.78,240.01,13006.0
2021-05-27 13:40:00,240.02,240.05,239.85,240.01,14363.0,240.02,240.05,239.85,240.01,14363.0
2021-05-27 13:50:00,239.97,239.99,239.63,239.63,12357.0,239.97,239.99,239.63,239.63,12357.0
2021-05-27 14:00:00,239.72,239.94,239.66,239.8,9526.0,239.72,239.94,239.66,239.8,9526.0
2021-05-27 14:10:00,239.81,239.82,239.32,239.74,11164.0,239.81,239.82,239.32,239.74,11164.0
2021-05-27 14:20:00,239.74,239.94,239.59,239.93,8349.0,239.74,239.94,239.59,239.93,8349.0
2021-05-27 14:30:00,240.01,240.04,239.8,239.85,7834.0,240.01,240.04,239.8,239.85,7834.0
2021-05-27 14:40:00,239.9,240.0,239.65,239.65,7863.0,239.9,240.0,239.65,239.65,7863.0
2021-05-27 14:50:00,239.66,239.66,239.43,239.44,10508.0,239.66,239.66,239.43,239.44,10508.0
2021-05-27 15:00:00,239.38,239.62,239.34,239.56,12441.0,239.38,239.62,239.34,239.56,12441.0
2021-05-27 15:10:00,239.59,239.67,239.28,239.29,12160.0,239.59,239.67,239.28,239.29,12160.0
2021-05-27 15:20:00,239.27,239.6,239.1,239.27,14518.0,239.27,239.6,239.1,239.27,14518.0
2021-05-27 15:30:00,239.27,239.3,238.29,238.39,42810.0,239.27,239.3,238.29,238.39,42810.0
2021-05-27 15:40:00,238.39,238.47,237.81,237.92,71145.0,238.39,238.47,237.81,237.92,71145.0
2021-05-27 15:50:00,237.8,238.03,237.28,237.55,270011.0,237.8,238.03,237.28,237.55,270011.0
2021-05-28 09:30:00,239.55,239.93,238.02,239.8,25605.0,239.55,239.93,238.02,239.8,25605.0
2021-05-28 09:40:00,239.54,239.87,238.88,239.58,13079.0,239.54,239.87,238.88,239.58,13079.0
2021-05-28 09:50:00,239.43,239.92,239.0,239.66,11234.0,239.43,239.92,239.0,239.66,11234.0
2021-05-28 10:00:00,239.91,240.26,239.42,239.99,28469.0,239.91,240.26,239.42,239.99,28469.0
2021-05-28 10:10:00,240.02,240.15,239.51,239.6,64108.0,240.02,240.15,239.51,239.6,64108.0
2021-05-28 10:20:00,239.54,240.22,239.51,240.0,15667.0,239.54,240.22,239.51,240.0,15667.0
2021-05-28 10:30:00,239.93,240.09,239.26,239.62,14492.0,239.93,240.09,239.26,239.62,14492.0
2021-05-28 10:40:00,239.8,240.09,239.54,239.58,11575.0,239.8,240.09,239.54,239.58,11575.0
2021-05-28 10:50:00,239.65,239.98,239.65,239.96,5988.0,239.65,239.98,239.65,239.96,5988.0
2021-05-28 11:00:00,239.95,240.09,239.53,239.65,66002.0,239.95,240.09,239.53,239.65,66002.0
2021-05-28 11:10:00,239.68,239.87,239.59,239.76,32813.0,239.68,239.87,239.59,239.76,32813.0
2021-05-28 11:20:00,239.79,239.8,239.08,239.28,12904.0,239.79,239.8,239.08,239.28,12904.0
2021-05-28 11:30:00,239.35,239.63,239.22,239.45,13690.0,239.35,239.63,239.22,239.45,13690.0
2021-05-28 11:40:00,239.4,239.45,239.0,239.39,63678.0,239.4,239.45,239.0,239.39,63678.0
2021-05-28 11:50:00,239.44,239.73,239.26,239.34,11229.0,239.44,239.73,239.26,239.34,11229.0
2021-05-28 12:00:00,239.4,239.43,239.19,239.2,8994.0,239.4,239.43,239.19,239.2,8994.0
2021-05-28 12:10:00,239.13,239.48,239.07,239.16,15934.0,239.13,239.48,239.07,239.16,15934.0
2021-05-28 12:20:00,239.1,239.32,238.9,239.08,18282.0,239.1,239.32,238.9,239.08,18282.0
2021-05-28 12:30:00,239.06,239.26,239.0,239.1,17017.0,239.06,239.26,239.0,239.1,17017.0
2021-05-28 12:40:00,239.02,239.15,238.85,238.9,26274.0,239.02,239.15,238.85,238.9,26274.0
2021-05-28 12:50:00,238.93,239.14,238.92,239.11,7637.0,238.93,239.14,238.92,239.11,7637.0
2021-05-28 13:00:00,239.16,239.25,238.65,238.95,46394.0,239.16,239.25,238.65,238.95,46394.0
2021-05-28 13:10:00,238.88,239.0,238.5,239.0,54331.0,238.88,239.0,238.5,239.0,54331.0
2021-05-28 13:20:00,239.02,239.09,238.55,238.73,16449.0,239.02,239.09,238.55,238.73,16449.0
2021-05-28 13:30:00,238.78,238.83,238.4,238.5,25810.0,238.78,238.83,238.4,238.5,25810.0
2021-05-28 13:40:00,238.52,238.7,238.37,238.5,9944.0,238.52,238.7,238.37,238.5,9944.0
2021-05-28 13:50:00,238.48,238.74,238.46,238.65,10145.0,238.48,238.74,238.46,238.65,10145.0
2021-05-28 14:00:00,238.65,239.73,238.47,239.65,22502.0,238.65,239.73,238.47,239.65,22502.0
2021-05-28 14:10:00,239.65,240.05,239.48,239.96,9152.0,239.65,240.05,239.48,239.96,9152.0
2021-05-28 14:20:00,239.9,240.26,239.73,240.26,6940.0,239.9,240.26,239.73,240.26,6940.0
2021-05-28 14:30:00,240.33,240.34,239.9,239.92,9523.0,240.33,240.34,239.9,239.92,9523.0
2021-05-28 14:40:00,239.89,240.38,239.87,240.37,14844.0,239.89,240.38,239.87,240.37,14844.0
2021-05-28 14:50:00,240.37,240.45,240.1,240.37,11351.0,240.37,240.45,240.1,240.37,11351.0
2021-05-28 15:00:00,240.3,240.37,240.02,240.12,6039.0,240.3,240.37,240.02,240.12,6039.0
2021-05-28 15:10:00,240.03,240.24,239.93,240.1,9789.0,240.03,240.24,239.93,240.1,9789.0
2021-05-28 15:20:00,240.08,240.19,239.98,240.09,17083.0,240.08,240.19,239.98,240.09,17083.0
2021-05-28 15:30:00,240.06,240.13,239.89,240.01,14617.0,240.06,240.13,239.89,240.01,14617.0
2021-05-28 15:40:00,239.96,240.29,239.87,240.16,18122.0,239.96,240.29,239.87,240.16,18122.0
2021-05-28 15:50:00,240.19,240.58,240.11,240.23,59426.0,240.19,240.58,240.11,240.23,59426.0
2021-06-01 09:30:00,241.4,242.01,239.13,239.43,20465.0,241.4,242.01,239.13,239.43,20465.0
2021-06-01 09:40:00,239.39,239.49,237.62,238.56,10130.0,239.39,239.49,237.62,238.56,10130.0
2021-06-01 09:50:00,238.34,238.49,237.57,237.75,7525.0,238.34,238.49,237.57,237.75,7525.0
2021-06-01 10:00:00,237.79,238.01,237.01,237.01,11606.0,237.79,238.01,237.01,237.01,11606.0
2021-06-01 10:10:00,236.97,236.97,236.29,236.51,8550.0,236.97,236.97,236.29,236.51,8550.0
2021-06-01 10:20:00,236.36,236.36,234.76,235.58,14316.0,236.36,236.36,234.76,235.58,14316.0
2021-06-01 10:30:00,235.41,236.33,235.34,236.17,7576.0,235.41,236.33,235.34,236.17,7576.0
2021-06-01 10:40:00,236.1,236.88,236.08,236.39,7297.0,236.1,236.88,236.08,236.39,7297.0
2021-06-01 10:50:00,236.4,236.77,236.26,236.68,9622.0,236.4,236.77,236.26,236.68,9622.0
2021-06-01 11:00:00,236.75,236.91,236.07,236.07,5510.0,236.75,236.91,236.07,236.07,5510.0
2021-06-01 11:10:00,236.12,236.79,236.11,236.79,6066.0,236.12,236.79,236.11,236.79,6066.0
2021-06-01 11:20:00,236.76,237.0,236.39,236.45,5645.0,236.76,237.0,236.39,236.45,5645.0
2021-06-01 11:30:00,236.41,236.73,236.35,236.66,7133.0,236.41,236.73,236.35,236.66,7133.0
2021-06-01 11:40:00,236.69,236.79,236.18,236.21,6503.0,236.69,236.79,236.18,236.21,6503.0
2021-06-01 11:50:00,236.09,236.18,235.88,235.99,6396.0,236.09,236.18,235.88,235.99,6396.0
2021-06-01 12:00:00,236.04,236.1,235.76,236.0,6223.0,236.04,236.1,235.76,236.0,6223.0
2021-06-01 12:10:00,235.87,235.97,235.65,235.97,7745.0,235.87,235.97,235.65,235.97,7745.0
2021-06-01 12:20:00,235.98,236.54,235.91,236.35,8382.0,235.98,236.54,235.91,236.35,8382.0
2021-06-01 12:30:00,236.3,236.45,236.24,236.26,6580.0,236.3,236.45,236.24,236.26,6580.0
2021-06-01 12:40:00,236.26,236.43,236.26,236.29,5007.0,236.26,236.43,236.26,236.29,5007.0
2021-06-01 12:50:00,236.21,236.23,236.04,236.23,6030.0,236.21,236.23,236.04,236.23,6030.0
2021-06-01 13:00:00,236.27,236.39,236.06,236.28,10143.0,236.27,236.39,236.06,236.28,10143.0
2021-06-01 13:10:00,236.25,236.28,236.04,236.04,5924.0,236.25,236.28,236.04,236.04,5924.0
2021-06-01 13:20:00,236.09,236.38,236.06,236.32,6517.0,236.09,236.38,236.06,236.32,6517.0
2021-06-01 13:30:00,236.27,237.02,236.27,237.02,7825.0,236.27,237.02,236.27,237.02,7825.0
2021-06-01 13:40:00,237.03,237.43,236.97,237.42,11608.0,237.03,237.43,236.97,237.42,11608.0
2021-06-01 13:50:00,237.41,237.62,237.14,237.62,4400.0,237.41,237.62,237.14,237.62,4400.0
2021-06-01 14:00:00,237.55,237.59,237.32,237.33,7820.0,237.55,237.59,237.32,237.33,7820.0
2021-06-01 14:10:00,237.24,237.43,237.21,237.41,6912.0,237.24,237.43,237.21,237.41,6912.0
2021-06-01 14:20:00,237.4,237.48,237.29,237.4,4482.0,237.4,237.48,237.29,237.4,4482.0
2021-06-01 14:30:00,237.43,237.86,237.43,237.79,5881.0,237.43,237.86,237.43,237.79,5881.0
2021-06-01 14:40:00,237.77,237.77,237.62,237.64,5257.0,237.77,237.77,237.62,237.64,5257.0
2021-06-01 14:50:00,237.67,237.84,237.61,237.63,11559.0,237.67,237.84,237.61,237.63,11559.0
2021-06-01 15:00:00,237.67,237.97,237.66,237.72,9823.0,237.67,237.97,237.66,237.72,9823.0
2021-06-01 15:10:00,237.72,237.84,237.6,237.77,9064.0,237.72,237.84,237.6,237.77,9064.0
2021-06-01 15:20:00,237.8,238.01,237.27,237.29,12180.0,237.8,238.01,237.27,237.29,12180.0
2021-06-01 15:30:00,237.35,237.64,237.31,237.5,10848.0,237.35,237.64,237.31,237.5,10848.0
2021-06-01 15:40:00,237.56,237.87,237.32,237.87,14392.0,237.56,237.87,237.32,237.87,14392.0
2021-06-01 15:50:00,237.82,237.84,237.24,237.47,49070.0,237.82,237.84,237.24,237.47,49070.0
2021-06-02 09:30:00,238.38,238.84,236.83,236.87,18267.0,238.38,238.84,236.83,236.87,18267.0
2021-06-02 09:40:00,237.19,239.5,237.18,239.36,9417.0,237.19,239.5,237.18,239.36,9417.0
2021-06-02 09:50:00,239.13,239.13,238.33,238.48,11792.0,239.13,239.13,238.33,238.48,11792.0
2021-06-02 10:00:00,238.59,239.01,238.22,238.94,13258.0,238.59,239.01,238.22,238.94,13258.0
2021-06-02 10:10:00,238.87,239.17,238.61,238.97,14341.0,238.87,239.17,238.61,238.97,14341.0
2021-06-02 10:20:00,239.04,239.39,238.75,238.98,4648.0,239.04,239.39,238.75,238.98,4648.0
2021-06-02 10:30:00,239.03,239.41,238.67,238.96,4749.0,239.03,239.41,238.67,238.96,4749.0
2021-06-02 10:40:00,238.9,238.98,238.23,238.23,5601.0,238.9,238.98,238.23,238.23,5601.0
2021-06-02 10:50:00,238.28,238.57,237.94,238.57,3527.0,238.28,238.57,237.94,238.57,3527.0
2021-06-02 11:00:00,238.48,238.68,238.33,238.58,3831.0,238.48,238.68,238.33,238.58,3831.0
2021-06-02 11:10:00,238.6,238.73,238.31,238.54,5115.0,238.6,238.73,238.31,238.54,5115.0
2021-06-02 11:20:00,238.44,238.54,238.16,238.16,4997.0,238.44,238.54,238.16,238.16,4997.0
2021-06-02 11:30:00,238.1,238.23,237.95,237.97,2660.0,238.1,238.23,237.95,237.97,2660.0
2021-06-02 11:40:00,237.98,238.0,237.89,237.93,2139.0,237.98,238.0,237.89,237.93,2139.0
2021-06-02 11:50:00,237.88,238.07,237.7,237.74,7374.0,237.88,238.07,237.7,237.74,7374.0
2021-06-02 12:00:00,237.69,237.83,237.4,237.65,7231.0,237.69,237.83,237.4,237.65,7231.0
2021-06-02 12:10:00,237.64,237.88,237.4,237.44,6031.0,237.64,237.88,237.4,237.44,6031.0
2021-06-02 12:20:00,237.54,237.69,237.34,237.45,6205.0,237.54,237.69,237.34,237.45,6205.0
2021-06-02 12:30:00,237.5,237.5,236.67,236.95,8323.0,237.5,237.5,236.67,236.95,8323.0
2021-06-02 12:40:00,236.99,237.15,236.68,236.73,8736.0,236.99,237.15,236.68,236.73,8736.0
2021-06-02 12:50:00,236.82,237.55,236.74,237.24,6776.0,236.82,237.55,236.74,237.24,6776.0
2021-06-02 13:00:00,237.17,237.18,236.67,236.73,4620.0,237.17,237.18,236.67,236.73,4620.0
2021-06-02 13:10:00,236.64,236.93,236.56,236.75,16224.0,236.64,236.93,236.56,236.75,16224.0
2021-06-02 13:20:00,236.81,236.94,236.77,236.94,3701.0,236.81,236.94,236.77,236.94,3701.0
2021-06-02 13:30:00,236.95,237.33,236.93,237.11,4915.0,236.95,237.33,236.93,237.11,4915.0
2021-06-02 13:40:00,237.06,237.15,236.79,236.79,7772.0,237.06,237.15,236.79,236.79,7772.0
2021-06-02 13:50:00,236.82,237.08,236.76,236.85,4648.0,236.82,237.08,236.76,236.85,4648.0
2021-06-02 14:00:00,236.87,237.32,236.85,236.85,5651.0,236.87,237.32,236.85,236.85,5651.0
2021-06-02 14:10:00,236.83,236.89,236.64,236.78,4671.0,236.83,236.89,236.64,236.78,4671.0
2021-06-02 14:20:00,236.75,236.86,236.63,236.67,7777.0,236.75,236.86,236.63,236.67,7777.0
2021-06-02 14:30:00,236.67,236.68,236.07,236.12,8285.0,236.67,236.68,236.07,236.12,8285.0
2021-06-02 14:40:00,236.1,236.19,235.85,235.89,8045.0,236.1,236.19,235.85,235.89,8045.0
2021-06-02 14:50:00,235.83,236.04,235.54,235.62,9143.0,235.83,236.04,235.54,235.62,9143.0
2021-06-02 15:00:00,235.56,235.73,235.37,235.65,9085.0,235.56,235.73,235.37,235.65,9085.0
2021-06-02 15:10:00,235.68,235.68,235.27,235.34,8329.0,235.68,235.68,235.27,235.34,8329.0
2021-06-02 15:20:00,235.34,235.44,235.22,235.35,12610.0,235.34,235.44,235.22,235.35,12610.0
2021-06-02 15:30:00,235.34,235.48,234.98,235.28,14287.0,235.34,235.48,234.98,235.28,14287.0
2021-06-02 15:40:00,235.3,235.57,235.15,235.23,28513.0,235.3,235.57,235.15,235.23,28513.0
2021-06-02 15:50:00,235.27,235.43,234.91,235.01,111282.0,235.27,235.43,234.91,235.01,111282.0
2021-06-03 09:30:00,233.38,234.84,233.17,234.19,47947.0,233.38,234.84,233.17,234.19,47947.0
2021-06-03 09:40:00,233.96,233.96,231.68,231.68,9711.0,233.96,233.96,231.68,231.68,9711.0
2021-06-03 09:50:00,231.88,231.98,231.14,231.22,22705.0,231.88,231.98,231.14,231.22,22705.0
2021-06-03 10:00:00,231.13,232.13,230.96,231.72,28085.0,231.13,232.13,230.96,231.72,28085.0
2021-06-03 10:10:00,231.74,232.32,231.62,232.07,27162.0,231.74,232.32,231.62,232.07,27162.0
2021-06-03 10:20:00,232.21,232.56,231.22,231.22,15957.0,232.21,232.56,231.22,231.22,15957.0
2021-06-03 10:30:00,231.12,231.7,231.09,231.16,14748.0,231.12,231.7,231.09,231.16,14748.0
2021-06-03 10:40:00,231.25,231.99,231.24,231.91,21725.0,231.25,231.99,231.24,231.91,21725.0
2021-06-03 10:50:00,232.02,233.05,231.92,232.89,22681.0,232.02,233.05,231.92,232.89,22681.0
2021-06-03 11:00:00,232.89,233.42,232.71,233.13,40369.0,232.89,233.42,232.71,233.13,40369.0
2021-06-03 11:10:00,233.06,233.17,232.03,232.25,20345.0,233.06,233.17,232.03,232.25,20345.0
2021-06-03 11:20:00,232.26,232.26,231.83,232.07,51812.0,232.26,232.26,231.83,232.07,51812.0
2021-06-03 11:30:00,232.0,232.05,231.6,231.75,39280.0,232.0,232.05,231.6,231.75,39280.0
2021-06-03 11:40:00,231.73,232.12,231.6,231.85,45766.0,231.73,232.12,231.6,231.85,45766.0
2021-06-03 11:50:00,231.77,232.56,231.73,232.3,22877.0,231.77,232.56,231.73,232.3,22877.0
2021-06-03 12:00:00,232.3,232.35,232.02,232.2,45215.0,232.3,232.35,232.02,232.2,45215.0
2021-06-03 12:10:00,232.17,232.25,231.77,232.05,40560.0,232.17,232.25,231.77,232.05,40560.0
2021-06-03 12:20:00,232.05,232.39,232.05,232.15,16416.0,232.05,232.39,232.05,232.15,16416.0
2021-06-03 12:30:00,232.2,232.49,232.0,232.49,23229.0,232.2,232.49,232.0,232.49,23229.0
2021-06-03 12:40:00,232.49,232.96,232.4,232.9,10059.0,232.49,232.96,232.4,232.9,10059.0
2021-06-03 12:50:00,232.84,233.01,232.69,232.86,11794.0,232.84,233.01,232.69,232.86,11794.0
2021-06-03 13:00:00,232.78,232.97,232.6,232.76,20062.0,232.78,232.97,232.6,232.76,20062.0
2021-06-03 13:10:00,232.87,232.95,232.72,232.85,12335.0,232.87,232.95,232.72,232.85,12335.0
2021-06-03 13:20:00,232.89,233.03,232.8,232.89,14572.0,232.89,233.03,232.8,232.89,14572.0
2021-06-03 13:30:00,232.82,233.02,232.82,232.85,8973.0,232.82,233.02,232.82,232.85,8973.0
2021-06-03 13:40:00,232.84,233.2,232.81,233.13,9898.0,232.84,233.2,232.81,233.13,9898.0
2021-06-03 13:50:00,233.05,233.35,232.94,233.26,11009.0,233.05,233.35,232.94,233.26,11009.0
2021-06-03 14:00:00,233.2,233.22,233.02,233.15,9261.0,233.2,233.22,233.02,233.15,9261.0
2021-06-03 14:10:00,233.14,233.54,233.06,233.51,12157.0,233.14,233.54,233.06,233.51,12157.0
2021-06-03 14:20:00,233.45,233.57,233.26,233.31,10580.0,233.45,233.57,233.26,233.31,10580.0
2021-06-03 14:30:00,233.37,233.87,233.36,233.76,11543.0,233.37,233.87,233.36,233.76,11543.0
2021-06-03 14:40:00,233.75,233.84,233.56,233.76,10722.0,233.75,233.84,233.56,233.76,10722.0
2021-06-03 14:50:00,233.77,233.79,233.34,233.67,10306.0,233.77,233.79,233.34,233.67,10306.0
2021-06-03 15:00:00,233.59,233.84,233.57,233.84,9490.0,233.59,233.84,233.57,233.84,9490.0
2021-06-03 15:10:00,233.84,234.32,233.84,234.17,12181.0,233.84,234.32,233.84,234.17,12181.0
2021-06-03 15:20:00,234.09,234.34,234.09,234.33,19761.0,234.09,234.34,234.09,234.33,19761.0
2021-06-03 15:30:00,234.28,234.44,233.99,233.99,30203.0,234.28,234.44,233.99,233.99,30203.0
2021-06-03 15:40:00,233.94,233.99,233.45,233.53,35630.0,233.94,233.99,233.45,233.53,35630.0
2021-06-03 15:50:00,233.56,234.06,233.26,233.34,121933.0,233.56,234.06,233.26,233.34,121933.0
2021-06-04 09:30:00,235.59,236.43,233.83,234.51,26425.0,235.59,236.43,233.83,234.51,26425.0
2021-06-04 09:40:00,234.7,235.19,234.25,234.64,17242.0,234.7,235.19,234.25,234.64,17242.0
2021-06-04 09:50:00,234.86,235.41,234.68,235.27,11850.0,234.86,235.41,234.68,235.27,11850.0
2021-06-04 10:00:00,235.27,235.27,234.04,234.43,24516.0,235.27,235.27,234.04,234.43,24516.0
2021-06-04 10:10:00,234.43,234.64,234.12,234.23,17203.0,234.43,234.64,234.12,234.23,17203.0
2021-06-04 10:20:00,234.23,234.34,233.45,234.03,26230.0,234.23,234.34,233.45,234.03,26230.0
2021-06-04 10:30:00,234.06,234.12,233.67,233.97,16447.0,234.06,234.12,233.67,233.97,16447.0
2021-06-04 10:40:00,233.94,234.15,233.79,233.8,19129.0,233.94,234.15,233.79,233.8,19129.0
2021-06-04 10:50:00,233.78,233.99,233.66,233.72,16478.0,233.78,233.99,233.66,233.72,16478.0
2021-06-04 11:00:00,233.74,233.97,233.67,233.9,7288.0,233.74,233.97,233.67,233.9,7288.0
2021-06-04 11:10:00,233.9,234.1,233.71,234.02,13510.0,233.9,234.1,233.71,234.02,13510.0
2021-06-04 11:20:00,234.1,234.73,234.01,234.22,15380.0,234.1,234.73,234.01,234.22,15380.0
2021-06-04 11:30:00,234.31,234.69,234.17,234.57,7441.0,234.31,234.69,234.17,234.57,7441.0
2021-06-04 11:40:00,234.72,234.93,234.49,234.78,5107.0,234.72,234.93,234.49,234.78,5107.0
2021-06-04 11:50:00,234.88,235.0,234.69,234.95,3571.0,234.88,235.0,234.69,234.95,3571.0
2021-06-04 12:00:00,234.97,235.0,234.58,234.62,7274.0,234.97,235.0,234.58,234.62,7274.0
2021-06-04 12:10:00,234.64,234.69,234.32,234.58,7303.0,234.64,234.69,234.32,234.58,7303.0
2021-06-04 12:20:00,234.63,234.68,234.18,234.25,4874.0,234.63,234.68,234.18,234.25,4874.0
2021-06-04 12:30:00,234.32,234.32,234.02,234.13,13023.0,234.32,234.32,234.02,234.13,13023.0
2021-06-04 12:40:00,234.17,234.33,234.05,234.05,3450.0,234.17,234.33,234.05,234.05,3450.0
2021-06-04 12:50:00,234.06,234.36,233.92,234.19,13439.0,234.06,234.36,233.92,234.19,13439.0
2021-06-04 13:00:00,234.21,234.28,234.07,234.23,7229.0,234.21,234.28,234.07,234.23,7229.0
2021-06-04 13:10:00,234.26,234.3,234.03,234.09,7631.0,234.26,234.3,234.03,234.09,7631.0
2021-06-04 13:20:00,234.02,234.13,233.89,233.95,3910.0,234.02,234.13,233.89,233.95,3910.0
2021-06-04 13:30:00,233.99,234.2,233.92,234.12,3692.0,233.99,234.2,233.92,234.12,3692.0
2021-06-04 13:40:00,234.19,234.21,233.65,233.81,6193.0,234.19,234.21,233.65,233.81,6193.0
2021-06-04 13:50:00,233.77,233.99,233.75,233.91,5259.0,233.77,233.99,233.75,233.91,5259.0
2021-06-04 14:00:00,233.93,234.18,233.93,233.98,4160.0,233.93,234.18,233.93,233.98,4160.0
2021-06-04 14:10:00,234.03,234.06,233.87,233.91,9596.0,234.03,234.06,233.87,233.91,9596.0
2021-06-04 14:20:00,233.94,233.98,233.71,233.71,8815.0,233.94,233.98,233.71,233.71,8815.0
2021-06-04 14:30:00,233.82,234.02,233.72,233.88,8305.0,233.82,234.02,233.72,233.88,8305.0
2021-06-04 14:40:00,233.81,234.01,233.75,233.91,7725.0,233.81,234.01,233.75,233.91,7725.0
2021-06-04 14:50:00,233.92,233.94,233.8,233.92,10163.0,233.92,233.94,233.8,233.92,10163.0
2021-06-04 15:00:00,233.94,234.01,233.75,233.75,11950.0,233.94,234.01,233.75,233.75,11950.0
2021-06-04 15:10:00,233.85,233.91,233.75,233.84,17380.0,233.85,233.91,233.75,233.84,17380.0
2021-06-04 15:20:00,233.84,234.41,233.8,234.14,8968.0,233.84,234.41,233.8,234.14,8968.0
2021-06-04 15:30:00,234.19,234.38,233.91,234.03,14593.0,234.19,234.38,233.91,234.03,14593.0
2021-06-04 15:40:00,234.0,234.01,233.71,233.76,33579.0,234.0,234.01,233.71,233.76,33579.0
2021-06-04 15:50:00,233.73,234.21,233.59,233.91,111798.0,233.73,234.21,233.59,233.91,111798.0
2021-06-07 09:30:00,233.57,234.77,233.57,233.83,21293.0,233.57,234.77,233.57,233.83,21293.0
2021-06-07 09:40:00,234.02,234.02,233.36,233.85,6717.0,234.02,234.02,233.36,233.85,6717.0
2021-06-07 09:50:00,233.9,234.28,233.8,234.09,9337.0,233.9,234.28,233.8,234.09,9337.0
2021-06-07 10:00:00,234.17,234.21,233.8,234.18,12342.0,234.17,234.21,233.8,234.18,12342.0
2021-06-07 10:10:00,234.12,234.3,233.95,234.22,8588.0,234.12,234.3,233.95,234.22,8588.0
2021-06-07 10:20:00,234.17,234.26,233.6,233.66,10035.0,234.17,234.26,233.6,233.66,10035.0
2021-06-07 10:30:00,233.6,233.94,233.52,233.56,9437.0,233.6,233.94,233.52,233.56,9437.0
2021-06-07 10:40:00,233.53,233.58,233.4,233.51,14924.0,233.53,233.58,233.4,233.51,14924.0
2021-06-07 10:50:00,233.55,234.39,233.38,234.25,38555.0,233.55,234.39,233.38,234.25,38555.0
2021-06-07 11:00:00,234.23,234.4,233.86,234.15,68876.0,234.23,234.4,233.86,234.15,68876.0
2021-06-07 11:10:00,234.15,235.22,234.03,234.8,124871.0,234.15,235.22,234.03,234.8,124871.0
2021-06-07 11:20:00,234.9,234.9,234.19,234.35,31033.0,234.9,234.9,234.19,234.35,31033.0
2021-06-07 11:30:00,234.31,234.48,234.18,234.2,9617.0,234.31,234.48,234.18,234.2,9617.0
2021-06-07 11:40:00,234.31,234.65,234.22,234.23,12783.0,234.31,234.65,234.22,234.23,12783.0
2021-06-07 11:50:00,234.27,234.54,234.12,234.51,20645.0,234.27,234.54,234.12,234.51,20645.0
2021-06-07 12:00:00,234.47,234.69,234.33,234.42,9000.0,234.47,234.69,234.33,234.42,9000.0
2021-06-07 12:10:00,234.52,234.56,234.23,234.4,17464.0,234.52,234.56,234.23,234.4,17464.0
2021-06-07 12:20:00,234.4,234.44,234.15,234.3,16095.0,234.4,234.44,234.15,234.3,16095.0
2021-06-07 12:30:00,234.27,234.37,234.0,234.15,18741.0,234.27,234.37,234.0,234.15,18741.0
2021-06-07 12:40:00,234.13,234.2,233.85,233.87,15470.0,234.13,234.2,233.85,233.87,15470.0
2021-06-07 12:50:00,233.83,233.95,233.46,233.53,16773.0,233.83,233.95,233.46,233.53,16773.0
2021-06-07 13:00:00,233.57,234.2,233.52,234.18,13105.0,233.57,234.2,233.52,234.18,13105.0
2021-06-07 13:10:00,234.27,234.48,234.2,234.39,17591.0,234.27,234.48,234.2,234.39,17591.0
2021-06-07 13:20:00,234.42,234.48,234.15,234.29,21629.0,234.42,234.48,234.15,234.29,21629.0
2021-06-07 13:30:00,234.21,234.75,234.12,234.57,21844.0,234.21,234.75,234.12,234.57,21844.0
2021-06-07 13:40:00,234.55,234.63,233.94,234.1,13348.0,234.55,234.63,233.94,234.1,13348.0
2021-06-07 13:50:00,234.09,234.1,233.6,233.65,18904.0,234.09,234.1,233.6,233.65,18904.0
2021-06-07 14:00:00,233.85,233.86,233.49,233.68,13048.0,233.85,233.86,233.49,233.68,13048.0
2021-06-07 14:10:00,233.64,233.8,233.16,233.27,6596.0,233.64,233.8,233.16,233.27,6596.0
2021-06-07 14:20:00,233.39,233.46,233.26,233.42,7991.0,233.39,233.46,233.26,233.42,7991.0
2021-06-07 14:30:00,233.38,233.52,233.3,233.52,8068.0,233.38,233.52,233.3,233.52,8068.0
2021-06-07 14:40:00,233.51,233.76,233.48,233.57,12701.0,233.51,233.76,233.48,233.57,12701.0
2021-06-07 14:50:00,233.57,233.65,233.4,233.62,13448.0,233.57,233.65,233.4,233.62,13448.0
2021-06-07 15:00:00,233.63,233.69,233.55,233.67,15024.0,233.63,233.69,233.55,233.67,15024.0
2021-06-07 15:10:00,233.68,233.74,233.44,233.48,20481.0,233.68,233.74,233.44,233.48,20481.0
2021-06-07 15:20:00,233.49,233.53,232.74,232.79,34138.0,233.49,233.53,232.74,232.79,34138.0
2021-06-07 15:30:00,232.79,233.0,232.58,232.81,34982.0,232.79,233.0,232.58,232.81,34982.0
2021-06-07 15:40:00,232.79,233.16,232.77,232.91,30164.0,232.79,233.16,232.77,232.91,30164.0
2021-06-07 15:50:00,232.91,233.35,232.79,233.19,133552.0,232.91,233.35,232.79,233.19,133552.0
2021-06-08 09:30:00,234.05,234.59,233.06,233.07,17713.0,234.05,234.59,233.06,233.07,17713.0
2021-06-08 09:40:00,233.44,233.44,232.23,232.23,6226.0,233.44,233.44,232.23,232.23,6226.0
2021-06-08 09:50:00,232.11,232.26,231.26,231.39,11701.0,232.11,232.26,231.26,231.39,11701.0
2021-06-08 10:00:00,231.43,232.25,231.2,232.09,8734.0,231.43,232.25,231.2,232.09,8734.0
2021-06-08 10:10:00,232.12,232.24,231.93,232.07,2941.0,232.12,232.24,231.93,232.07,2941.0
2021-06-08 10:20:00,231.98,232.14,231.4,231.52,7270.0,231.98,232.14,231.4,231.52,7270.0
2021-06-08 10:30:00,231.56,231.56,231.07,231.49,11788.0,231.56,231.56,231.07,231.49,11788.0
2021-06-08 10:40:00,231.48,231.71,231.46,231.62,6356.0,231.48,231.71,231.46,231.62,6356.0
2021-06-08 10:50:00,231.88,232.04,231.64,232.03,7676.0,231.88,232.04,231.64,232.03,7676.0
2021-06-08 11:00:00,232.03,232.43,231.72,232.21,8883.0,232.03,232.43,231.72,232.21,8883.0
2021-06-08 11:10:00,232.13,232.37,231.96,232.15,4529.0,232.13,232.37,231.96,232.15,4529.0
2021-06-08 11:20:00,232.09,232.2,231.67,232.11,5298.0,232.09,232.2,231.67,232.11,5298.0
2021-06-08 11:30:00,232.12,232.5,232.03,232.27,14606.0,232.12,232.5,232.03,232.27,14606.0
2021-06-08 11:40:00,232.36,233.06,232.18,232.95,5280.0,232.36,233.06,232.18,232.95,5280.0
2021-06-08 11:50:00,233.0,233.1,232.77,233.01,11302.0,233.0,233.1,232.77,233.01,11302.0
2021-06-08 12:00:00,233.02,233.48,233.02,233.48,2109.0,233.02,233.48,233.02,233.48,2109.0
2021-06-08 12:10:00,233.32,233.81,233.17,233.7,24580.0,233.32,233.81,233.17,233.7,24580.0
2021-06-08 12:20:00,233.54,233.72,233.39,233.72,4134.0,233.54,233.72,233.39,233.72,4134.0
2021-06-08 12:30:00,233.63,234.0,233.39,233.49,7066.0,233.63,234.0,233.39,233.49,7066.0
2021-06-08 12:40:00,233.55,233.77,233.43,233.47,5171.0,233.55,233.77,233.43,233.47,5171.0
2021-06-08 12:50:00,233.71,233.87,233.66,233.77,4383.0,233.71,233.87,233.66,233.77,4383.0
2021-06-08 13:00:00,233.75,233.81,233.55,233.81,8517.0,233.75,233.81,233.55,233.81,8517.0
2021-06-08 13:10:00,233.85,233.98,233.71,233.84,4905.0,233.85,233.98,233.71,233.84,4905.0
2021-06-08 13:20:00,233.85,234.22,233.85,234.04,6664.0,233.85,234.22,233.85,234.04,6664.0
2021-06-08 13:30:00,234.09,234.51,234.02,234.51,6203.0,234.09,234.51,234.02,234.51,6203.0
2021-06-08 13:40:00,234.42,234.61,234.37,234.45,7960.0,234.42,234.61,234.37,234.45,7960.0
2021-06-08 13:50:00,234.44,234.57,234.29,234.47,4275.0,234.44,234.57,234.29,234.47,4275.0
2021-06-08 14:00:00,234.43,234.47,233.99,234.0,15623.0,234.43,234.47,233.99,234.0,15623.0
2021-06-08 14:10:00,233.99,234.49,233.99,234.35,24270.0,233.99,234.49,233.99,234.35,24270.0
2021-06-08 14:20:00,234.38,234.48,234.23,234.48,4506.0,234.38,234.48,234.23,234.48,4506.0
2021-06-08 14:30:00,234.61,234.7,234.38,234.42,7524.0,234.61,234.7,234.38,234.42,7524.0
2021-06-08 14:40:00,234.53,234.53,234.31,234.52,5948.0,234.53,234.53,234.31,234.52,5948.0
2021-06-08 14:50:00,234.4,234.65,234.36,234.59,7061.0,234.4,234.65,234.36,234.59,7061.0
2021-06-08 15:00:00,234.61,234.84,234.56,234.71,7943.0,234.61,234.84,234.56,234.71,7943.0
2021-06-08 15:10:00,234.7,235.01,234.62,234.84,5353.0,234.7,235.01,234.62,234.84,5353.0
2021-06-08 15:20:00,234.85,235.2,234.78,235.11,9166.0,234.85,235.2,234.78,235.11,9166.0
2021-06-08 15:30:00,235.1,235.3,235.01,235.12,14725.0,235.1,235.3,235.01,235.12,14725.0
2021-06-08 15:40:00,235.09,235.72,234.82,235.72,21396.0,235.09,235.72,234.82,235.72,21396.0
2021-06-08 15:50:00,235.6,235.63,234.76,234.82,64869.0,235.6,235.63,234.76,234.82,64869.0
2021-06-09 09:30:00,235.2,236.59,234.65,235.77,16782.0,235.2,236.59,234.65,235.77,16782.0
2021-06-09 09:40:00,235.37,236.26,235.37,235.48,15943.0,235.37,236.26,235.37,235.48,15943.0
2021-06-09 09:50:00,235.47,236.05,235.46,235.7,2629.0,235.47,236.05,235.46,235.7,2629.0
2021-06-09 10:00:00,235.82,236.43,235.82,236.29,11903.0,235.82,236.43,235.82,236.29,11903.0
2021-06-09 10:10:00,236.44,236.75,236.27,236.67,7048.0,236.44,236.75,236.27,236.67,7048.0
2021-06-09 10:20:00,236.74,236.84,236.34,236.4,3865.0,236.74,236.84,236.34,236.4,3865.0
2021-06-09 10:30:00,236.39,236.74,236.38,236.66,5937.0,236.39,236.74,236.38,236.66,5937.0
2021-06-09 10:40:00,236.97,237.1,236.37,236.47,4651.0,236.97,237.1,236.37,236.47,4651.0
2021-06-09 10:50:00,236.52,236.78,236.4,236.47,2991.0,236.52,236.78,236.4,236.47,2991.0
2021-06-09 11:00:00,236.46,236.46,236.02,236.02,2424.0,236.46,236.46,236.02,236.02,2424.0
2021-06-09 11:10:00,235.98,236.58,235.98,236.55,3738.0,235.98,236.58,235.98,236.55,3738.0
2021-06-09 11:20:00,236.54,236.82,236.42,236.75,4031.0,236.54,236.82,236.42,236.75,4031.0
2021-06-09 11:30:00,236.7,236.77,236.58,236.74,1414.0,236.7,236.77,236.58,236.74,1414.0
2021-06-09 11:40:00,236.68,236.88,236.63,236.72,6838.0,236.68,236.88,236.63,236.72,6838.0
2021-06-09 11:50:00,236.88,236.88,236.44,236.79,11670.0,236.88,236.88,236.44,236.79,11670.0
2021-06-09 12:00:00,236.69,236.94,236.45,236.86,10903.0,236.69,236.94,236.45,236.86,10903.0
2021-06-09 12:10:00,236.81,236.94,236.41,236.88,5964.0,236.81,236.94,236.41,236.88,5964.0
2021-06-09 12:20:00,236.89,237.65,236.84,237.57,13167.0,236.89,237.65,236.84,237.57,13167.0
2021-06-09 12:30:00,237.57,238.15,237.55,238.11,27214.0,237.57,238.15,237.55,238.11,27214.0
2021-06-09 12:40:00,238.06,238.08,237.63,237.76,6831.0,238.06,238.08,237.63,237.76,6831.0
2021-06-09 12:50:00,237.69,238.34,237.62,237.85,54861.0,237.69,238.34,237.62,237.85,54861.0
2021-06-09 13:00:00,237.69,237.74,237.36,237.73,6604.0,237.69,237.74,237.36,237.73,6604.0
2021-06-09 13:10:00,237.73,238.1,237.69,238.07,9532.0,237.73,238.1,237.69,238.07,9532.0
2021-06-09 13:20:00,238.09,238.19,238.0,238.19,6955.0,238.09,238.19,238.0,238.19,6955.0
2021-06-09 13:30:00,238.16,238.19,238.03,238.06,4149.0,238.16,238.19,238.03,238.06,4149.0
2021-06-09 13:40:00,238.12,238.17,238.0,238.1,18855.0,238.12,238.17,238.0,238.1,18855.0
2021-06-09 13:50:00,238.1,238.43,238.01,238.29,8282.0,238.1,238.43,238.01,238.29,8282.0
2021-06-09 14:00:00,238.35,238.59,238.35,238.41,4152.0,238.35,238.59,238.35,238.41,4152.0
2021-06-09 14:10:00,238.51,238.51,238.14,238.14,3922.0,238.51,238.51,238.14,238.14,3922.0
2021-06-09 14:20:00,238.11,238.63,238.08,238.42,28360.0,238.11,238.63,238.08,238.42,28360.0
2021-06-09 14:30:00,238.52,238.61,238.25,238.57,15659.0,238.52,238.61,238.25,238.57,15659.0
2021-06-09 14:40:00,238.64,238.68,238.5,238.59,8401.0,238.64,238.68,238.5,238.59,8401.0
2021-06-09 14:50:00,238.59,238.8,238.5,238.73,29953.0,238.59,238.8,238.5,238.73,29953.0
2021-06-09 15:00:00,238.72,238.82,238.63,238.75,11986.0,238.72,238.82,238.63,238.75,11986.0
2021-06-09 15:10:00,238.78,239.0,238.67,238.82,64785.0,238.78,239.0,238.67,238.82,64785.0
2021-06-09 15:20:00,238.83,239.06,238.76,239.01,18006.0,238.83,239.06,238.76,239.01,18006.0
2021-06-09 15:30:00,239.0,239.82,239.0,239.82,41479.0,239.0,239.82,239.0,239.82,41479.0
2021-06-09 15:40:00,239.77,239.84,239.41,239.6,44200.0,239.77,239.84,239.41,239.6,44200.0
2021-06-09 15:50:00,239.2,239.85,239.2,239.41,91398.0,239.2,239.85,239.2,239.41,91398.0
2021-06-10 09:30:00,239.95,241.32,239.92,241.17,13479.0,239.95,241.32,239.92,241.17,13479.0
2021-06-10 09:40:00,241.39,241.62,240.94,241.2,8774.0,241.39,241.62,240.94,241.2,8774.0
2021-06-10 09:50:00,241.61,241.9,241.34,241.83,6888.0,241.61,241.9,241.34,241.83,6888.0
2021-06-10 10:00:00,241.9,242.16,241.48,241.49,10801.0,241.9,242.16,241.48,241.49,10801.0
2021-06-10 10:10:00,241.5,241.67,241.28,241.47,3652.0,241.5,241.67,241.28,241.47,3652.0
2021-06-10 10:20:00,241.55,242.23,241.49,242.12,22785.0,241.55,242.23,241.49,242.12,22785.0
2021-06-10 10:30:00,242.13,242.44,241.53,241.58,6639.0,242.13,242.44,241.53,241.58,6639.0
2021-06-10 10:40:00,241.44,241.65,241.26,241.65,9663.0,241.44,241.65,241.26,241.65,9663.0
2021-06-10 10:50:00,241.65,241.77,241.17,241.2,7397.0,241.65,241.77,241.17,241.2,7397.0
2021-06-10 11:00:00,241.25,241.56,241.01,241.55,8483.0,241.25,241.56,241.01,241.55,8483.0
2021-06-10 11:10:00,241.36,241.88,241.28,241.88,6401.0,241.36,241.88,241.28,241.88,6401.0
2021-06-10 11:20:00,241.78,241.96,241.6,241.79,6463.0,241.78,241.96,241.6,241.79,6463.0
2021-06-10 11:30:00,241.86,242.74,241.86,242.66,11543.0,241.86,242.74,241.86,242.66,11543.0
2021-06-10 11:40:00,242.76,243.11,242.59,243.11,10225.0,242.76,243.11,242.59,243.11,10225.0
2021-06-10 11:50:00,243.04,243.05,242.75,242.98,9034.0,243.04,243.05,242.75,242.98,9034.0
2021-06-10 12:00:00,242.9,243.89,242.82,243.59,20427.0,242.9,243.89,242.82,243.59,20427.0
2021-06-10 12:10:00,243.62,243.94,243.49,243.86,15296.0,243.62,243.94,243.49,243.86,15296.0
2021-06-10 12:20:00,243.9,243.9,243.62,243.84,10948.0,243.9,243.9,243.62,243.84,10948.0
2021-06-10 12:30:00,243.9,244.38,243.43,243.56,13194.0,243.9,244.38,243.43,243.56,13194.0
2021-06-10 12:40:00,243.63,243.91,243.61,243.71,8801.0,243.63,243.91,243.61,243.71,8801.0
2021-06-10 12:50:00,243.64,243.7,243.46,243.58,4312.0,243.64,243.7,243.46,243.58,4312.0
2021-06-10 13:00:00,243.49,243.65,243.48,243.53,2998.0,243.49,243.65,243.48,243.53,2998.0
2021-06-10 13:10:00,243.5,243.58,243.3,243.35,5377.0,243.5,243.58,243.3,243.35,5377.0
2021-06-10 13:20:00,243.3,243.52,243.22,243.4,5396.0,243.3,243.52,243.22,243.4,5396.0
2021-06-10 13:30:00,243.51,243.78,243.38,243.78,3509.0,243.51,243.78,243.38,243.78,3509.0
2021-06-10 13:40:00,243.84,243.99,243.64,243.88,8168.0,243.84,243.99,243.64,243.88,8168.0
2021-06-10 13:50:00,243.88,243.95,243.73,243.81,5396.0,243.88,243.95,243.73,243.81,5396.0
2021-06-10 14:00:00,243.8,244.09,243.79,244.0,6286.0,243.8,244.09,243.79,244.0,6286.0
2021-06-10 14:10:00,244.01,244.08,243.86,243.86,6470.0,244.01,244.08,243.86,243.86,6470.0
2021-06-10 14:20:00,243.85,243.85,243.4,243.61,8584.0,243.85,243.85,243.4,243.61,8584.0
2021-06-10 14:30:00,243.59,243.73,243.45,243.62,4544.0,243.59,243.73,243.45,243.62,4544.0
2021-06-10 14:40:00,243.67,243.8,243.48,243.72,5231.0,243.67,243.8,243.48,243.72,5231.0
2021-06-10 14:50:00,243.68,243.79,243.49,243.64,7582.0,243.68,243.79,243.49,243.64,7582.0
2021-06-10 15:00:00,243.64,243.66,243.35,243.54,7103.0,243.64,243.66,243.35,243.54,7103.0
2021-06-10 15:10:00,243.59,243.65,243.41,243.48,9445.0,243.59,243.65,243.41,243.48,9445.0
2021-06-10 15:20:00,243.49,243.57,243.07,243.23,11702.0,243.49,243.57,243.07,243.23,11702.0
2021-06-10 15:30:00,243.25,243.31,242.64,242.74,20204.0,243.25,243.31,242.64,242.74,20204.0
2021-06-10 15:40:00,242.71,242.84,242.64,242.65,26780.0,242.71,242.84,242.64,242.65,26780.0
2021-06-10 15:50:00,242.84,243.07,242.6,242.91,74849.0,242.84,243.07,242.6,242.91,74849.0
2021-06-11 09:30:00,243.0,243.28,241.76,241.76,20905.0,243.0,243.28,241.76,241.76,20905.0
2021-06-11 09:40:00,241.27,242.27,241.27,241.66,7904.0,241.27,242.27,241.27,241.66,7904.0
2021-06-11 09:50:00,241.43,242.39,241.43,242.05,33794.0,241.43,242.39,241.43,242.05,33794.0
2021-06-11 10:00:00,242.26,242.62,242.07,242.6,9930.0,242.26,242.62,242.07,242.6,9930.0
2021-06-11 10:10:00,242.62,242.62,241.16,241.18,12838.0,242.62,242.62,241.16,241.18,12838.0
2021-06-11 10:20:00,241.18,241.5,240.89,241.24,7709.0,241.18,241.5,240.89,241.24,7709.0
2021-06-11 10:30:00,241.24,241.36,240.47,240.59,8198.0,241.24,241.36,240.47,240.59,8198.0
2021-06-11 10:40:00,240.63,241.17,240.49,240.92,15117.0,240.63,241.17,240.49,240.92,15117.0
2021-06-11 10:50:00,241.0,241.05,240.9,241.0,15958.0,241.0,241.05,240.9,241.0,15958.0
2021-06-11 11:00:00,240.97,241.16,240.83,241.06,9839.0,240.97,241.16,240.83,241.06,9839.0
2021-06-11 11:10:00,241.1,241.26,241.01,241.14,11512.0,241.1,241.26,241.01,241.14,11512.0
2021-06-11 11:20:00,241.11,241.58,241.08,241.58,9452.0,241.11,241.58,241.08,241.58,9452.0
2021-06-11 11:30:00,241.59,241.76,241.09,241.09,6304.0,241.59,241.76,241.09,241.09,6304.0
2021-06-11 11:40:00,241.0,241.03,240.54,240.76,5787.0,241.0,241.03,240.54,240.76,5787.0
2021-06-11 11:50:00,240.9,240.98,240.81,240.85,5703.0,240.9,240.98,240.81,240.85,5703.0
2021-06-11 12:00:00,240.84,241.29,240.74,240.76,17745.0,240.84,241.29,240.74,240.76,17745.0
2021-06-11 12:10:00,240.76,240.93,240.63,240.69,4377.0,240.76,240.93,240.63,240.69,4377.0
2021-06-11 12:20:00,240.68,240.87,240.66,240.82,8029.0,240.68,240.87,240.66,240.82,8029.0
2021-06-11 12:30:00,240.87,241.14,240.71,241.1,13768.0,240.87,241.14,240.71,241.1,13768.0
2021-06-11 12:40:00,241.17,241.23,240.91,240.98,15509.0,241.17,241.23,240.91,240.98,15509.0
2021-06-11 12:50:00,241.04,241.05,240.66,240.7,16838.0,241.04,241.05,240.66,240.7,16838.0
2021-06-11 13:00:00,240.7,241.04,240.63,240.96,11672.0,240.7,241.04,240.63,240.96,11672.0
2021-06-11 13:10:00,241.06,241.17,240.86,241.05,19885.0,241.06,241.17,240.86,241.05,19885.0
2021-06-11 13:20:00,241.05,241.91,241.0,241.76,23254.0,241.05,241.91,241.0,241.76,23254.0
2021-06-11 13:30:00,241.85,242.38,241.81,242.26,6973.0,241.85,242.38,241.81,242.26,6973.0
2021-06-11 13:40:00,242.34,242.49,242.22,242.47,33195.0,242.34,242.49,242.22,242.47,33195.0
2021-06-11 13:50:00,242.51,243.07,242.51,242.78,8859.0,242.51,243.07,242.51,242.78,8859.0
2021-06-11 14:00:00,242.74,243.1,242.74,242.86,11165.0,242.74,243.1,242.74,242.86,11165.0
2021-06-11 14:10:00,242.83,242.83,242.63,242.76,5506.0,242.83,242.83,242.63,242.76,5506.0
2021-06-11 14:20:00,242.81,242.94,242.78,242.79,7108.0,242.81,242.94,242.78,242.79,7108.0
2021-06-11 14:30:00,242.79,243.04,242.77,242.9,8632.0,242.79,243.04,242.77,242.9,8632.0
2021-06-11 14:40:00,242.88,242.97,242.79,242.93,6656.0,242.88,242.97,242.79,242.93,6656.0
2021-06-11 14:50:00,242.97,242.97,242.6,242.76,8043.0,242.97,242.97,242.6,242.76,8043.0
2021-06-11 15:00:00,242.79,242.83,242.54,242.57,20951.0,242.79,242.83,242.54,242.57,20951.0
2021-06-11 15:10:00,242.65,243.05,242.65,243.03,6937.0,242.65,243.05,242.65,243.03,6937.0
2021-06-11 15:20:00,243.07,243.07,242.7,242.79,13890.0,243.07,243.07,242.7,242.79,13890.0
2021-06-11 15:30:00,242.84,243.06,242.65,242.7,16611.0,242.84,243.06,242.65,242.7,16611.0
2021-06-11 15:40:00,242.7,243.15,242.69,243.0,27281.0,242.7,243.15,242.69,243.0,27281.0
2021-06-11 15:50:00,243.03,243.54,243.01,243.42,77426.0,243.03,243.54,243.01,243.42,77426.0
2021-06-14 09:30:00,243.41,243.76,242.47,242.47,13263.0,243.41,243.76,242.47,242.47,13263.0
2021-06-14 09:40:00,242.56,243.02,242.3,243.02,4730.0,242.56,243.02,242.3,243.02,4730.0
2021-06-14 09:50:00,243.14,243.48,242.9,243.45,8965.0,243.14,243.48,242.9,243.45,8965.0
2021-06-14 10:00:00,243.49,244.0,243.39,243.97,7195.0,243.49,244.0,243.39,243.97,7195.0
2021-06-14 10:10:00,243.94,244.32,243.94,244.05,7505.0,243.94,244.32,243.94,244.05,7505.0
2021-06-14 10:20:00,244.03,244.1,243.7,243.79,5945.0,244.03,244.1,243.7,243.79,5945.0
2021-06-14 10:30:00,243.77,244.06,243.7,244.05,4510.0,243.77,244.06,243.7,244.05,4510.0
2021-06-14 10:40:00,244.12,244.15,243.69,243.87,6439.0,244.12,244.15,243.69,243.87,6439.0
2021-06-14 10:50:00,243.92,244.14,243.87,244.14,4131.0,243.92,244.14,243.87,244.14,4131.0
2021-06-14 11:00:00,244.14,244.67,244.14,244.44,8540.0,244.14,244.67,244.14,244.44,8540.0
2021-06-14 11:10:00,244.35,244.89,244.35,244.54,7857.0,244.35,244.89,244.35,244.54,7857.0
2021-06-14 11:20:00,244.52,244.83,244.46,244.7,11234.0,244.52,244.83,244.46,244.7,11234.0
2021-06-14 11:30:00,244.66,245.05,244.52,245.02,15953.0,244.66,245.05,244.52,245.02,15953.0
2021-06-14 11:40:00,245.1,245.19,244.93,245.12,6914.0,245.1,245.19,244.93,245.12,6914.0
2021-06-14 11:50:00,245.05,245.51,244.7,244.78,68741.0,245.05,245.51,244.7,244.78,68741.0
2021-06-14 12:00:00,244.77,244.96,244.36,244.5,7960.0,244.77,244.96,244.36,244.5,7960.0
2021-06-14 12:10:00,244.57,245.05,244.56,245.05,6653.0,244.57,245.05,244.56,245.05,6653.0
2021-06-14 12:20:00,244.95,244.95,244.66,244.9,6370.0,244.95,244.95,244.66,244.9,6370.0
2021-06-14 12:30:00,244.79,244.91,244.62,244.62,14694.0,244.79,244.91,244.62,244.62,14694.0
2021-06-14 12:40:00,244.73,244.75,244.45,244.75,6258.0,244.73,244.75,244.45,244.75,6258.0
2021-06-14 12:50:00,244.72,244.76,244.32,244.38,4320.0,244.72,244.76,244.32,244.38,4320.0
2021-06-14 13:00:00,244.31,244.37,244.22,244.22,4535.0,244.31,244.37,244.22,244.22,4535.0
2021-06-14 13:10:00,244.15,244.15,243.84,243.99,10642.0,244.15,244.15,243.84,243.99,10642.0
2021-06-14 13:20:00,244.03,244.3,243.96,244.25,2997.0,244.03,244.3,243.96,244.25,2997.0
2021-06-14 13:30:00,244.27,244.32,243.95,243.95,4802.0,244.27,244.32,243.95,243.95,4802.0
2021-06-14 13:40:00,243.87,243.93,243.67,243.72,4635.0,243.87,243.93,243.67,243.72,4635.0
2021-06-14 13:50:00,243.7,243.75,243.42,243.52,3558.0,243.7,243.75,243.42,243.52,3558.0
2021-06-14 14:00:00,243.51,243.65,243.48,243.57,3617.0,243.51,243.65,243.48,243.57,3617.0
2021-06-14 14:10:00,243.58,243.59,243.43,243.43,5320.0,243.58,243.59,243.43,243.43,5320.0
2021-06-14 14:20:00,243.46,243.63,243.38,243.52,5076.0,243.46,243.63,243.38,243.52,5076.0
2021-06-14 14:30:00,243.46,243.47,243.24,243.42,7233.0,243.46,243.47,243.24,243.42,7233.0
2021-06-14 14:40:00,243.47,243.76,243.47,243.64,4819.0,243.47,243.76,243.47,243.64,4819.0
2021-06-14 14:50:00,243.67,243.69,243.43,243.58,4383.0,243.67,243.69,243.43,243.58,4383.0
2021-06-14 15:00:00,243.52,243.94,243.41,243.94,5812.0,243.52,243.94,243.41,243.94,5812.0
2021-06-14 15:10:00,243.93,243.97,243.78,243.79,5508.0,243.93,243.97,243.78,243.79,5508.0
2021-06-14 15:20:00,243.78,243.96,243.6,243.91,10873.0,243.78,243.96,243.6,243.91,10873.0
2021-06-14 15:30:00,243.92,243.94,243.75,243.76,14248.0,243.92,243.94,243.75,243.76,14248.0
2021-06-14 15:40:00,243.8,244.03,243.69,243.81,23352.0,243.8,244.03,243.69,243.81,23352.0
2021-06-14 15:50:00,243.75,244.49,243.75,244.47,73780.0,243.75,244.49,243.75,244.47,73780.0
2021-06-15 09:30:00,245.21,246.2,244.64,244.84,38672.0,245.21,246.2,244.64,244.84,38672.0
2021-06-15 09:40:00,244.92,245.68,244.92,245.42,9564.0,244.92,245.68,244.92,245.42,9564.0
2021-06-15 09:50:00,245.4,245.4,244.24,244.31,14165.0,245.4,245.4,244.24,244.31,14165.0
2021-06-15 10:00:00,244.35,244.48,244.18,244.46,4385.0,244.35,244.48,244.18,244.46,4385.0
2021-06-15 10:10:00,244.36,244.75,244.35,244.7,4949.0,244.36,244.75,244.35,244.7,4949.0
2021-06-15 10:20:00,244.72,245.09,244.46,244.77,49990.0,244.72,245.09,244.46,244.77,49990.0
2021-06-15 10:30:00,244.94,245.25,244.94,245.19,4706.0,244.94,245.25,244.94,245.19,4706.0
2021-06-15 10:40:00,245.18,245.36,245.08,245.19,3729.0,245.18,245.36,245.08,245.19,3729.0
2021-06-15 10:50:00,245.0,245.24,244.64,244.82,19985.0,245.0,245.24,244.64,244.82,19985.0
2021-06-15 11:00:00,244.91,245.17,244.91,245.03,4515.0,244.91,245.17,244.91,245.03,4515.0
2021-06-15 11:10:00,244.82,245.14,244.67,245.14,12226.0,244.82,245.14,244.67,245.14,12226.0
2021-06-15 11:20:00,245.03,245.26,244.94,245.16,14337.0,245.03,245.26,244.94,245.16,14337.0
2021-06-15 11:30:00,245.19,245.26,244.93,244.98,5484.0,245.19,245.26,244.93,244.98,5484.0
2021-06-15 11:40:00,245.08,245.33,244.74,244.94,19372.0,245.08,245.33,244.74,244.94,19372.0
2021-06-15 11:50:00,244.94,245.1,244.92,245.08,3700.0,244.94,245.1,244.92,245.08,3700.0
2021-06-15 12:00:00,245.08,245.38,245.02,245.22,8261.0,245.08,245.38,245.02,245.22,8261.0
2021-06-15 12:10:00,245.32,245.58,245.2,245.58,4876.0,245.32,245.58,245.2,245.58,4876.0
2021-06-15 12:20:00,245.55,245.72,245.34,245.59,6403.0,245.55,245.72,245.34,245.59,6403.0
2021-06-15 12:30:00,245.63,245.85,245.51,245.58,21678.0,245.63,245.85,245.51,245.58,21678.0
2021-06-15 12:40:00,245.56,245.63,245.26,245.42,3313.0,245.56,245.63,245.26,245.42,3313.0
2021-06-15 12:50:00,245.43,245.58,245.39,245.5,4611.0,245.43,245.58,245.39,245.5,4611.0
2021-06-15 13:00:00,245.58,245.68,245.46,245.59,6781.0,245.58,245.68,245.46,245.59,6781.0
2021-06-15 13:10:00,245.71,245.71,245.41,245.55,4408.0,245.71,245.71,245.41,245.55,4408.0
2021-06-15 13:20:00,245.47,245.68,245.45,245.68,6964.0,245.47,245.68,245.45,245.68,6964.0
2021-06-15 13:30:00,245.63,245.63,245.48,245.53,5999.0,245.63,245.63,245.48,245.53,5999.0
2021-06-15 13:40:00,245.52,245.79,245.44,245.7,9038.0,245.52,245.79,245.44,245.7,9038.0
2021-06-15 13:50:00,245.73,246.19,245.73,246.14,6224.0,245.73,246.19,245.73,246.14,6224.0
2021-06-15 14:00:00,246.18,246.83,246.18,246.83,6923.0,246.18,246.83,246.18,246.83,6923.0
2021-06-15 14:10:00,246.74,246.74,246.18,246.37,7036.0,246.74,246.74,246.18,246.37,7036.0
2021-06-15 14:20:00,246.36,246.9,246.36,246.76,7026.0,246.36,246.9,246.36,246.76,7026.0
2021-06-15 14:30:00,246.7,247.0,246.65,246.92,9885.0,246.7,247.0,246.65,246.92,9885.0
2021-06-15 14:40:00,246.8,247.31,246.79,247.31,7565.0,246.8,247.31,246.79,247.31,7565.0
2021-06-15 14:50:00,247.41,247.48,247.04,247.05,20705.0,247.41,247.48,247.04,247.05,20705.0
2021-06-15 15:00:00,247.03,247.23,246.7,247.23,6900.0,247.03,247.23,246.7,247.23,6900.0
2021-06-15 15:10:00,247.24,247.26,246.92,246.98,8615.0,247.24,247.26,246.92,246.98,8615.0
2021-06-15 15:20:00,246.99,247.15,246.89,247.08,15104.0,246.99,247.15,246.89,247.08,15104.0
2021-06-15 15:30:00,247.11,247.12,246.74,246.92,12444.0,247.11,247.12,246.74,246.92,12444.0
2021-06-15 15:40:00,246.93,247.3,246.86,247.29,25840.0,246.93,247.3,246.86,247.29,25840.0
2021-06-15 15:50:00,247.26,247.29,246.73,246.87,72924.0,247.26,247.29,246.73,246.87,72924.0
2021-06-16 09:30:00,248.74,248.74,246.71,247.26,14949.0,248.74,248.74,246.71,247.26,14949.0
2021-06-16 09:40:00,247.26,247.7,246.47,246.47,2535.0,247.26,247.7,246.47,246.47,2535.0
2021-06-16 09:50:00,246.24,246.75,246.01,246.75,9418.0,246.24,246.75,246.01,246.75,9418.0
2021-06-16 10:00:00,246.82,247.27,246.64,246.65,14481.0,246.82,247.27,246.64,246.65,14481.0
2021-06-16 10:10:00,246.71,246.71,245.88,246.06,25744.0,246.71,246.71,245.88,246.06,25744.0
2021-06-16 10:20:00,246.13,246.2,245.2,245.54,14748.0,246.13,246.2,245.2,245.54,14748.0
2021-06-16 10:30:00,245.59,245.64,244.85,244.95,13135.0,245.59,245.64,244.85,244.95,13135.0
2021-06-16 10:40:00,245.0,245.17,244.68,244.83,11729.0,245.0,245.17,244.68,244.83,11729.0
2021-06-16 10:50:00,244.83,245.05,244.44,244.72,8970.0,244.83,245.05,244.44,244.72,8970.0
2021-06-16 11:00:00,244.81,245.41,244.45,245.41,23525.0,244.81,245.41,244.45,245.41,23525.0
2021-06-16 11:10:00,245.42,246.07,245.36,245.67,21070.0,245.42,246.07,245.36,245.67,21070.0
2021-06-16 11:20:00,245.67,245.71,245.11,245.59,29645.0,245.67,245.71,245.11,245.59,29645.0
2021-06-16 11:30:00,245.59,245.75,245.38,245.48,8240.0,245.59,245.75,245.38,245.48,8240.0
2021-06-16 11:40:00,245.42,245.46,245.2,245.37,11979.0,245.42,245.46,245.2,245.37,11979.0
2021-06-16 11:50:00,245.35,245.68,245.24,245.51,11620.0,245.35,245.68,245.24,245.51,11620.0
2021-06-16 12:00:00,245.52,245.69,245.32,245.61,10053.0,245.52,245.69,245.32,245.61,10053.0
2021-06-16 12:10:00,245.78,246.42,245.78,246.11,9691.0,245.78,246.42,245.78,246.11,9691.0
2021-06-16 12:20:00,246.18,246.37,246.1,246.22,11489.0,246.18,246.37,246.1,246.22,11489.0
2021-06-16 12:30:00,246.23,246.33,245.84,246.05,7839.0,246.23,246.33,245.84,246.05,7839.0
2021-06-16 12:40:00,246.02,246.72,246.02,246.72,7587.0,246.02,246.72,246.02,246.72,7587.0
2021-06-16 12:50:00,246.66,246.97,246.53,246.81,12189.0,246.66,246.97,246.53,246.81,12189.0
2021-06-16 13:00:00,246.76,247.0,246.58,246.82,18023.0,246.76,247.0,246.58,246.82,18023.0
2021-06-16 13:10:00,246.7,247.0,246.56,246.75,12504.0,246.7,247.0,246.56,246.75,12504.0
2021-06-16 13:20:00,246.72,246.93,246.63,246.85,15548.0,246.72,246.93,246.63,246.85,15548.0
2021-06-16 13:30:00,246.85,247.14,246.79,247.05,8930.0,246.85,247.14,246.79,247.05,8930.0
2021-06-16 13:40:00,247.14,247.17,246.64,246.76,8509.0,247.14,247.17,246.64,246.76,8509.0
2021-06-16 13:50:00,246.68,246.92,246.3,246.62,10397.0,246.68,246.92,246.3,246.62,10397.0
2021-06-16 14:00:00,246.43,246.43,244.76,245.37,18180.0,246.43,246.43,244.76,245.37,18180.0
2021-06-16 14:10:00,245.33,245.48,244.03,244.3,13258.0,245.33,245.48,244.03,244.3,13258.0
2021-06-16 14:20:00,244.23,244.67,244.05,244.62,13718.0,244.23,244.67,244.05,244.62,13718.0
2021-06-16 14:30:00,244.44,244.68,244.1,244.33,13877.0,244.44,244.68,244.1,244.33,13877.0
2021-06-16 14:40:00,244.17,244.54,243.77,244.26,12662.0,244.17,244.54,243.77,244.26,12662.0
2021-06-16 14:50:00,244.22,245.1,244.14,244.86,15242.0,244.22,245.1,244.14,244.86,15242.0
2021-06-16 15:00:00,244.86,245.02,244.62,244.86,11519.0,244.86,245.02,244.62,244.86,11519.0
2021-06-16 15:10:00,244.9,245.29,244.66,244.89,18487.0,244.9,245.29,244.66,244.89,18487.0
2021-06-16 15:20:00,244.87,245.14,244.65,244.69,18551.0,244.87,245.14,244.65,244.69,18551.0
2021-06-16 15:30:00,244.71,244.9,244.52,244.83,23164.0,244.71,244.9,244.52,244.83,23164.0
2021-06-16 15:40:00,244.83,245.09,244.19,244.29,27462.0,244.83,245.09,244.19,244.29,27462.0
2021-06-16 15:50:00,244.36,244.65,244.1,244.19,75238.0,244.36,244.65,244.1,244.19,75238.0
2021-06-17 09:30:00,243.86,245.5,243.12,244.96,23110.0,243.86,245.5,243.12,244.96,23110.0
2021-06-17 09:40:00,244.86,245.21,244.53,245.02,12354.0,244.86,245.21,244.53,245.02,12354.0
2021-06-17 09:50:00,245.12,245.68,245.02,245.38,16202.0,245.12,245.68,245.02,245.38,16202.0
2021-06-17 10:00:00,245.3,246.26,245.29,245.32,9555.0,245.3,246.26,245.29,245.32,9555.0
2021-06-17 10:10:00,245.23,245.81,245.18,245.4,10142.0,245.23,245.81,245.18,245.4,10142.0
2021-06-17 10:20:00,245.44,246.4,245.34,245.88,10576.0,245.44,246.4,245.34,245.88,10576.0
2021-06-17 10:30:00,245.84,246.13,245.18,245.98,9512.0,245.84,246.13,245.18,245.98,9512.0
2021-06-17 10:40:00,245.98,246.05,245.5,245.83,11554.0,245.98,246.05,245.5,245.83,11554.0
2021-06-17 10:50:00,245.9,246.06,245.72,245.72,9887.0,245.9,246.06,245.72,245.72,9887.0
2021-06-17 11:00:00,245.58,245.71,245.33,245.62,16493.0,245.58,245.71,245.33,245.62,16493.0
2021-06-17 11:10:00,245.59,245.79,245.23,245.35,17097.0,245.59,245.79,245.23,245.35,17097.0
2021-06-17 11:20:00,245.44,245.65,245.13,245.25,6030.0,245.44,245.65,245.13,245.25,6030.0
2021-06-17 11:30:00,245.34,245.65,245.2,245.55,10112.0,245.34,245.65,245.2,245.55,10112.0
2021-06-17 11:40:00,245.52,245.7,245.25,245.46,10857.0,245.52,245.7,245.25,245.46,10857.0
2021-06-17 11:50:00,245.52,245.56,244.5,244.55,9881.0,245.52,245.56,244.5,244.55,9881.0
2021-06-17 12:00:00,244.51,244.96,244.33,244.46,8077.0,244.51,244.96,244.33,244.46,8077.0
2021-06-17 12:10:00,244.46,244.8,244.11,244.22,6558.0,244.46,244.8,244.11,244.22,6558.0
2021-06-17 12:20:00,244.22,244.22,243.86,243.93,14221.0,244.22,244.22,243.86,243.93,14221.0
2021-06-17 12:30:00,243.92,244.25,243.69,244.19,13643.0,243.92,244.25,243.69,244.19,13643.0
2021-06-17 12:40:00,244.26,244.49,243.97,244.03,12531.0,244.26,244.49,243.97,244.03,12531.0
2021-06-17 12:50:00,244.03,244.45,243.99,244.39,29088.0,244.03,244.45,243.99,244.39,29088.0
2021-06-17 13:00:00,244.41,245.58,244.3,245.39,5788.0,244.41,245.58,244.3,245.39,5788.0
2021-06-17 13:10:00,245.41,245.41,244.88,245.2,25920.0,245.41,245.41,244.88,245.2,25920.0
2021-06-17 13:20:00,245.22,245.87,245.21,245.87,11152.0,245.22,245.87,245.21,245.87,11152.0
2021-06-17 13:30:00,245.88,245.95,245.52,245.7,10378.0,245.88,245.95,245.52,245.7,10378.0
2021-06-17 13:40:00,245.57,245.74,245.11,245.47,14167.0,245.57,245.74,245.11,245.47,14167.0
2021-06-17 13:50:00,245.4,245.4,244.99,245.36,9279.0,245.4,245.4,244.99,245.36,9279.0
2021-06-17 14:00:00,245.38,245.64,245.29,245.48,10963.0,245.38,245.64,245.29,245.48,10963.0
2021-06-17 14:10:00,245.46,245.96,245.41,245.92,8254.0,245.46,245.96,245.41,245.92,8254.0
2021-06-17 14:20:00,246.0,246.23,245.83,246.01,9679.0,246.0,246.23,245.83,246.01,9679.0
2021-06-17 14:30:00,246.09,246.22,245.91,245.99,9450.0,246.09,246.22,245.91,245.99,9450.0
2021-06-17 14:40:00,245.96,246.4,245.93,245.99,10698.0,245.96,246.4,245.93,245.99,10698.0
2021-06-17 14:50:00,246.01,246.39,245.87,246.11,8531.0,246.01,246.39,245.87,246.11,8531.0
2021-06-17 15:00:00,246.24,246.51,245.99,246.3,9033.0,246.24,246.51,245.99,246.3,9033.0
2021-06-17 15:10:00,246.3,246.7,246.26,246.7,16415.0,246.3,246.7,246.26,246.7,16415.0
2021-06-17 15:20:00,246.67,247.06,246.37,246.58,36708.0,246.67,247.06,246.37,246.58,36708.0
2021-06-17 15:30:00,246.61,246.86,246.35,246.84,21904.0,246.61,246.86,246.35,246.84,21904.0
2021-06-17 15:40:00,246.82,247.02,246.44,246.98,35871.0,246.82,247.02,246.44,246.98,35871.0
2021-06-17 15:50:00,246.88,247.02,246.14,246.39,89902.0,246.88,247.02,246.14,246.39,89902.0
2021-06-18 09:30:00,244.65,246.37,244.42,246.29,103163.0,244.65,246.37,244.42,246.29,103163.0
2021-06-18 09:40:00,246.09,247.06,245.62,246.67,8713.0,246.09,247.06,245.62,246.67,8713.0
2021-06-18 09:50:00,246.54,246.54,245.65,246.24,7012.0,246.54,246.54,245.65,246.24,7012.0
2021-06-18 10:00:00,246.05,246.05,244.89,245.41,12458.0,246.05,246.05,244.89,245.41,12458.0
2021-06-18 10:10:00,245.48,245.92,245.19,245.29,11155.0,245.48,245.92,245.19,245.29,11155.0
2021-06-18 10:20:00,245.39,245.56,244.89,245.23,11208.0,245.39,245.56,244.89,245.23,11208.0
2021-06-18 10:30:00,245.23,245.81,244.9,245.47,6971.0,245.23,245.81,244.9,245.47,6971.0
2021-06-18 10:40:00,245.46,245.61,244.69,244.69,10815.0,245.46,245.61,244.69,244.69,10815.0
2021-06-18 10:50:00,244.68,244.68,244.05,244.18,10021.0,244.68,244.68,244.05,244.18,10021.0
2021-06-18 11:00:00,244.1,244.59,244.01,244.07,7440.0,244.1,244.59,244.01,244.07,7440.0
2021-06-18 11:10:00,244.08,244.23,243.44,243.66,14638.0,244.08,244.23,243.44,243.66,14638.0
2021-06-18 11:20:00,243.63,243.63,242.82,243.01,13513.0,243.63,243.63,242.82,243.01,13513.0
2021-06-18 11:30:00,243.05,244.11,243.04,244.06,10676.0,243.05,244.11,243.04,244.06,10676.0
2021-06-18 11:40:00,243.97,244.05,243.67,243.83,10658.0,243.97,244.05,243.67,243.83,10658.0
2021-06-18 11:50:00,243.92,244.06,243.47,243.7,10662.0,243.92,244.06,243.47,243.7,10662.0
2021-06-18 12:00:00,243.68,244.11,243.65,244.06,10261.0,243.68,244.11,243.65,244.06,10261.0
2021-06-18 12:10:00,244.1,244.53,244.02,244.47,8596.0,244.1,244.53,244.02,244.47,8596.0
2021-06-18 12:20:00,244.53,244.62,244.32,244.53,10999.0,244.53,244.62,244.32,244.53,10999.0
2021-06-18 12:30:00,244.51,244.68,244.28,244.28,16894.0,244.51,244.68,244.28,244.28,16894.0
2021-06-18 12:40:00,244.28,244.37,243.74,243.79,11445.0,244.28,244.37,243.74,243.79,11445.0
2021-06-18 12:50:00,243.83,243.96,243.7,243.81,13240.0,243.83,243.96,243.7,243.81,13240.0
2021-06-18 13:00:00,243.78,243.94,243.62,243.78,18982.0,243.78,243.94,243.62,243.78,18982.0
2021-06-18 13:10:00,243.76,243.9,243.4,243.57,13606.0,243.76,243.9,243.4,243.57,13606.0
2021-06-18 13:20:00,243.67,243.67,243.24,243.4,7971.0,243.67,243.67,243.24,243.4,7971.0
2021-06-18 13:30:00,243.34,243.78,243.3,243.64,5872.0,243.34,243.78,243.3,243.64,5872.0
2021-06-18 13:40:00,243.68,243.74,243.3,243.3,9926.0,243.68,243.74,243.3,243.3,9926.0
2021-06-18 13:50:00,243.36,243.62,243.14,243.37,12983.0,243.36,243.62,243.14,243.37,12983.0
2021-06-18 14:00:00,243.29,243.84,243.25,243.65,8694.0,243.29,243.84,243.25,243.65,8694.0
2021-06-18 14:10:00,243.5,243.73,243.45,243.61,9027.0,243.5,243.73,243.45,243.61,9027.0
2021-06-18 14:20:00,243.62,243.8,243.4,243.44,8135.0,243.62,243.8,243.4,243.44,8135.0
2021-06-18 14:30:00,243.46,243.59,243.35,243.49,15121.0,243.46,243.59,243.35,243.49,15121.0
2021-06-18 14:40:00,243.46,243.99,243.45,243.82,15579.0,243.46,243.99,243.45,243.82,15579.0
2021-06-18 14:50:00,243.82,243.96,243.5,243.68,13771.0,243.82,243.96,243.5,243.68,13771.0
2021-06-18 15:00:00,243.7,243.9,243.41,243.44,18525.0,243.7,243.9,243.41,243.44,18525.0
2021-06-18 15:10:00,243.49,243.78,243.39,243.78,16910.0,243.49,243.78,243.39,243.78,16910.0
2021-06-18 15:20:00,243.78,244.12,243.66,243.84,18025.0,243.78,244.12,243.66,243.84,18025.0
2021-06-18 15:30:00,243.79,243.9,243.37,243.57,34978.0,243.79,243.9,243.37,243.57,34978.0
2021-06-18 15:40:00,243.57,243.82,242.9,242.97,65981.0,243.57,243.82,242.9,242.97,65981.0
2021-06-18 15:50:00,242.82,242.97,238.99,239.67,392939.0,242.82,242.97,238.99,239.67,392939.0
2021-06-21 09:30:00,241.11,241.12,239.1,240.56,26846.0,241.11,241.12,239.1,240.56,26846.0
2021-06-21 09:40:00,240.5,241.2,240.2,240.79,11888.0,240.5,241.2,240.2,240.79,11888.0
2021-06-21 09:50:00,240.78,241.83,240.59,241.78,14936.0,240.78,241.83,240.59,241.78,14936.0
2021-06-21 10:00:00,241.84,242.71,241.74,242.5,20209.0,241.84,242.71,241.74,242.5,20209.0
2021-06-21 10:10:00,242.47,242.76,242.06,242.53,19710.0,242.47,242.76,242.06,242.53,19710.0
2021-06-21 10:20:00,242.53,242.97,242.33,242.97,14199.0,242.53,242.97,242.33,242.97,14199.0
2021-06-21 10:30:00,242.92,243.44,242.91,243.12,15838.0,242.92,243.44,242.91,243.12,15838.0
2021-06-21 10:40:00,243.19,243.54,243.03,243.39,19260.0,243.19,243.54,243.03,243.39,19260.0
2021-06-21 10:50:00,243.36,243.63,243.13,243.26,21579.0,243.36,243.63,243.13,243.26,21579.0
2021-06-21 11:00:00,243.33,243.9,243.16,243.82,17994.0,243.33,243.9,243.16,243.82,17994.0
2021-06-21 11:10:00,243.76,244.21,243.57,244.13,19108.0,243.76,244.21,243.57,244.13,19108.0
2021-06-21 11:20:00,244.13,244.14,243.43,243.46,16425.0,244.13,244.14,243.43,243.46,16425.0
2021-06-21 11:30:00,243.46,243.98,243.4,243.98,28100.0,243.46,243.98,243.4,243.98,28100.0
2021-06-21 11:40:00,243.98,244.28,243.91,244.27,4850.0,243.98,244.28,243.91,244.27,4850.0
2021-06-21 11:50:00,244.22,244.22,243.72,243.81,9830.0,244.22,244.22,243.72,243.81,9830.0
2021-06-21 12:00:00,243.73,243.85,243.63,243.63,6979.0,243.73,243.85,243.63,243.63,6979.0
2021-06-21 12:10:00,243.71,243.71,243.57,243.61,7250.0,243.71,243.71,243.57,243.61,7250.0
2021-06-21 12:20:00,243.57,243.59,243.19,243.39,14346.0,243.57,243.59,243.19,243.39,14346.0
2021-06-21 12:30:00,243.39,243.61,243.39,243.52,6616.0,243.39,243.61,243.39,243.52,6616.0
2021-06-21 12:40:00,243.58,243.64,243.11,243.11,8833.0,243.58,243.64,243.11,243.11,8833.0
2021-06-21 12:50:00,243.08,243.27,242.86,242.94,6398.0,243.08,243.27,242.86,242.94,6398.0
2021-06-21 13:00:00,242.93,243.11,242.77,242.77,7312.0,242.93,243.11,242.77,242.77,7312.0
2021-06-21 13:10:00,242.76,242.96,242.55,242.96,6340.0,242.76,242.96,242.55,242.96,6340.0
2021-06-21 13:20:00,242.87,242.87,242.38,242.63,9095.0,242.87,242.87,242.38,242.63,9095.0
2021-06-21 13:30:00,242.63,242.94,242.63,242.76,6003.0,242.63,242.94,242.63,242.76,6003.0
2021-06-21 13:40:00,242.78,243.58,242.76,243.58,8955.0,242.78,243.58,242.76,243.58,8955.0
2021-06-21 13:50:00,243.55,243.69,243.47,243.63,6379.0,243.55,243.69,243.47,243.63,6379.0
2021-06-21 14:00:00,243.64,243.77,243.24,243.69,10622.0,243.64,243.77,243.24,243.69,10622.0
2021-06-21 14:10:00,243.7,243.81,243.52,243.65,5678.0,243.7,243.81,243.52,243.65,5678.0
2021-06-21 14:20:00,243.61,243.7,243.38,243.45,5907.0,243.61,243.7,243.38,243.45,5907.0
2021-06-21 14:30:00,243.37,243.65,243.31,243.59,7551.0,243.37,243.65,243.31,243.59,7551.0
2021-06-21 14:40:00,243.61,243.65,243.41,243.45,5317.0,243.61,243.65,243.41,243.45,5317.0
2021-06-21 14:50:00,243.42,243.52,243.39,243.45,8809.0,243.42,243.52,243.39,243.45,8809.0
2021-06-21 15:00:00,243.49,243.53,243.35,243.43,8132.0,243.49,243.53,243.35,243.43,8132.0
2021-06-21 15:10:00,243.42,243.47,243.25,243.35,8200.0,243.42,243.47,243.25,243.35,8200.0
2021-06-21 15:20:00,243.36,243.54,243.23,243.54,13331.0,243.36,243.54,243.23,243.54,13331.0
2021-06-21 15:30:00,243.47,243.79,243.39,243.53,19049.0,243.47,243.79,243.39,243.53,19049.0
2021-06-21 15:40:00,243.52,243.58,243.25,243.43,18818.0,243.52,243.58,243.25,243.43,18818.0
2021-06-21 15:50:00,243.48,243.75,243.19,243.42,76619.0,243.48,243.75,243.19,243.42,76619.0
2021-06-22 09:30:00,243.42,244.95,242.64,242.86,23556.0,243.42,244.95,242.64,242.86,23556.0
2021-06-22 09:40:00,243.07,243.26,242.56,242.56,3649.0,243.07,243.26,242.56,242.56,3649.0
2021-06-22 09:50:00,242.71,242.85,241.91,242.11,14344.0,242.71,242.85,241.91,242.11,14344.0
2021-06-22 10:00:00,242.07,242.95,242.02,242.85,11466.0,242.07,242.95,242.02,242.85,11466.0
2021-06-22 10:10:00,242.89,243.61,242.51,243.18,11126.0,242.89,243.61,242.51,243.18,11126.0
2021-06-22 10:20:00,243.25,243.49,243.23,243.31,10260.0,243.25,243.49,243.23,243.31,10260.0
2021-06-22 10:30:00,243.38,243.49,243.23,243.26,24791.0,243.38,243.49,243.23,243.26,24791.0
2021-06-22 10:40:00,243.36,243.66,243.34,243.53,11189.0,243.36,243.66,243.34,243.53,11189.0
2021-06-22 10:50:00,243.55,243.59,243.21,243.47,9961.0,243.55,243.59,243.21,243.47,9961.0
2021-06-22 11:00:00,243.46,243.52,243.18,243.37,11163.0,243.46,243.52,243.18,243.37,11163.0
2021-06-22 11:10:00,243.41,244.23,243.41,243.85,13739.0,243.41,244.23,243.41,243.85,13739.0
2021-06-22 11:20:00,244.01,244.07,243.51,243.91,10168.0,244.01,244.07,243.51,243.91,10168.0
2021-06-22 11:30:00,243.98,244.07,243.54,243.55,10119.0,243.98,244.07,243.54,243.55,10119.0
2021-06-22 11:40:00,243.48,243.65,243.08,243.26,22350.0,243.48,243.65,243.08,243.26,22350.0
2021-06-22 11:50:00,243.28,243.28,242.98,243.09,14602.0,243.28,243.28,242.98,243.09,14602.0
2021-06-22 12:00:00,243.11,243.95,243.11,243.95,13611.0,243.11,243.95,243.11,243.95,13611.0
2021-06-22 12:10:00,243.93,243.99,243.46,243.85,18123.0,243.93,243.99,243.46,243.85,18123.0
2021-06-22 12:20:00,243.85,244.0,243.72,243.95,16998.0,243.85,244.0,243.72,243.95,16998.0
2021-06-22 12:30:00,243.94,244.18,243.74,244.15,13228.0,243.94,244.18,243.74,244.15,13228.0
2021-06-22 12:40:00,244.08,244.23,243.91,244.14,12943.0,244.08,244.23,243.91,244.14,12943.0
2021-06-22 12:50:00,244.13,244.15,243.78,243.84,10205.0,244.13,244.15,243.78,243.84,10205.0
2021-06-22 13:00:00,243.83,244.05,243.75,243.93,12840.0,243.83,244.05,243.75,243.93,12840.0
2021-06-22 13:10:00,243.93,244.08,243.88,243.96,11458.0,243.93,244.08,243.88,243.96,11458.0
2021-06-22 13:20:00,243.98,244.51,243.91,244.41,10523.0,243.98,244.51,243.91,244.41,10523.0
2021-06-22 13:30:00,244.37,244.38,243.94,244.09,7641.0,244.37,244.38,243.94,244.09,7641.0
2021-06-22 13:40:00,244.04,244.04,243.79,243.85,9002.0,244.04,244.04,243.79,243.85,9002.0
2021-06-22 13:50:00,243.82,243.99,243.82,243.89,11270.0,243.82,243.99,243.82,243.89,11270.0
2021-06-22 14:00:00,243.89,244.07,243.89,244.02,13257.0,243.89,244.07,243.89,244.02,13257.0
2021-06-22 14:10:00,244.03,244.31,243.96,244.14,10387.0,244.03,244.31,243.96,244.14,10387.0
2021-06-22 14:20:00,244.12,244.12,243.75,243.83,8459.0,244.12,244.12,243.75,243.83,8459.0
2021-06-22 14:30:00,243.88,244.28,243.78,244.17,9816.0,243.88,244.28,243.78,244.17,9816.0
2021-06-22 14:40:00,244.26,244.28,243.78,243.85,7055.0,244.26,244.28,243.78,243.85,7055.0
2021-06-22 14:50:00,243.83,243.94,243.66,243.74,10157.0,243.83,243.94,243.66,243.74,10157.0
2021-06-22 15:00:00,243.74,243.79,243.66,243.74,17005.0,243.74,243.79,243.66,243.74,17005.0
2021-06-22 15:10:00,243.76,243.93,243.69,243.86,22462.0,243.76,243.93,243.69,243.86,22462.0
2021-06-22 15:20:00,243.84,244.3,243.78,244.2,11730.0,243.84,244.3,243.78,244.2,11730.0
2021-06-22 15:30:00,244.14,244.18,243.89,243.96,20683.0,244.14,244.18,243.89,243.96,20683.0
2021-06-22 15:40:00,243.99,244.13,243.88,243.99,28482.0,243.99,244.13,243.88,243.99,28482.0
2021-06-22 15:50:00,243.95,244.2,243.6,243.95,86786.0,243.95,244.2,243.6,243.95,86786.0
2021-06-23 09:30:00,243.09,243.98,242.19,242.26,18291.0,243.09,243.98,242.19,242.26,18291.0
2021-06-23 09:40:00,242.19,242.96,241.99,242.89,13073.0,242.19,242.96,241.99,242.89,13073.0
2021-06-23 09:50:00,243.05,243.37,242.9,243.03,5344.0,243.05,243.37,242.9,243.03,5344.0
2021-06-23 10:00:00,242.95,243.79,242.94,243.79,12990.0,242.95,243.79,242.94,243.79,12990.0
2021-06-23 10:10:00,243.73,244.18,243.61,244.13,16385.0,243.73,244.18,243.61,244.13,16385.0
2021-06-23 10:20:00,244.23,244.29,243.85,244.23,23782.0,244.23,244.29,243.85,244.23,23782.0
2021-06-23 10:30:00,244.26,244.56,244.09,244.56,9506.0,244.26,244.56,244.09,244.56,9506.0
2021-06-23 10:40:00,244.49,244.52,244.12,244.27,24936.0,244.49,244.52,244.12,244.27,24936.0
2021-06-23 10:50:00,244.17,244.32,243.69,244.29,30012.0,244.17,244.32,243.69,244.29,30012.0
2021-06-23 11:00:00,244.31,244.64,243.47,243.47,36105.0,244.31,244.64,243.47,243.47,36105.0
2021-06-23 11:10:00,243.54,243.63,242.77,242.86,16305.0,243.54,243.63,242.77,242.86,16305.0
2021-06-23 11:20:00,242.93,243.03,242.7,242.71,11777.0,242.93,243.03,242.7,242.71,11777.0
2021-06-23 11:30:00,242.74,242.96,242.17,242.25,10908.0,242.74,242.96,242.17,242.25,10908.0
2021-06-23 11:40:00,242.27,242.29,241.99,242.0,11070.0,242.27,242.29,241.99,242.0,11070.0
2021-06-23 11:50:00,241.92,242.11,241.83,242.04,11262.0,241.92,242.11,241.83,242.04,11262.0
2021-06-23 12:00:00,242.14,242.15,241.85,242.08,9400.0,242.14,242.15,241.85,242.08,9400.0
2021-06-23 12:10:00,242.12,242.48,242.12,242.22,8832.0,242.12,242.48,242.12,242.22,8832.0
2021-06-23 12:20:00,242.22,242.75,242.11,242.74,11368.0,242.22,242.75,242.11,242.74,11368.0
2021-06-23 12:30:00,242.6,242.6,242.07,242.08,11824.0,242.6,242.6,242.07,242.08,11824.0
2021-06-23 12:40:00,242.03,242.47,242.03,242.28,13038.0,242.03,242.47,242.03,242.28,13038.0
2021-06-23 12:50:00,242.33,242.4,242.07,242.23,11025.0,242.33,242.4,242.07,242.23,11025.0
2021-06-23 13:00:00,242.22,242.4,241.96,242.33,14717.0,242.22,242.4,241.96,242.33,14717.0
2021-06-23 13:10:00,242.37,242.44,242.23,242.35,10413.0,242.37,242.44,242.23,242.35,10413.0
2021-06-23 13:20:00,242.36,242.5,242.07,242.07,11764.0,242.36,242.5,242.07,242.07,11764.0
2021-06-23 13:30:00,242.16,242.66,242.11,242.15,10814.0,242.16,242.66,242.11,242.15,10814.0
2021-06-23 13:40:00,242.17,242.27,242.01,242.01,8606.0,242.17,242.27,242.01,242.01,8606.0
2021-06-23 13:50:00,242.08,242.83,241.58,242.79,108381.0,242.08,242.83,241.58,242.79,108381.0
2021-06-23 14:00:00,242.72,242.84,242.47,242.79,6228.0,242.72,242.84,242.47,242.79,6228.0
2021-06-23 14:10:00,242.86,243.06,242.63,243.0,8538.0,242.86,243.06,242.63,243.0,8538.0
2021-06-23 14:20:00,243.02,243.22,242.8,242.92,12858.0,243.02,243.22,242.8,242.92,12858.0
2021-06-23 14:30:00,242.87,243.01,242.8,242.9,5605.0,242.87,243.01,242.8,242.9,5605.0
2021-06-23 14:40:00,242.94,242.94,242.58,242.59,4890.0,242.94,242.94,242.58,242.59,4890.0
2021-06-23 14:50:00,242.54,242.8,242.5,242.62,9400.0,242.54,242.8,242.5,242.62,9400.0
2021-06-23 15:00:00,242.67,242.85,242.62,242.83,7224.0,242.67,242.85,242.62,242.83,7224.0
2021-06-23 15:10:00,242.77,243.05,242.69,242.69,6468.0,242.77,243.05,242.69,242.69,6468.0
2021-06-23 15:20:00,242.7,242.89,242.66,242.88,8824.0,242.7,242.89,242.66,242.88,8824.0
2021-06-23 15:30:00,242.9,242.9,242.47,242.64,17450.0,242.9,242.9,242.47,242.64,17450.0
2021-06-23 15:40:00,242.58,242.9,242.5,242.59,21997.0,242.58,242.9,242.5,242.59,21997.0
2021-06-23 15:50:00,242.54,242.62,242.03,242.34,60040.0,242.54,242.62,242.03,242.34,60040.0
2021-06-24 09:30:00,243.58,244.82,243.01,243.06,14593.0,243.58,244.82,243.01,243.06,14593.0
2021-06-24 09:40:00,242.82,244.03,242.82,243.95,16694.0,242.82,244.03,242.82,243.95,16694.0
2021-06-24 09:50:00,244.0,244.82,243.28,243.58,10328.0,244.0,244.82,243.28,243.58,10328.0
2021-06-24 10:00:00,243.67,243.81,243.23,243.59,15516.0,243.67,243.81,243.23,243.59,15516.0
2021-06-24 10:10:00,243.58,244.17,243.56,244.04,24525.0,243.58,244.17,243.56,244.04,24525.0
2021-06-24 10:20:00,244.04,244.12,243.68,243.79,12449.0,244.04,244.12,243.68,243.79,12449.0
2021-06-24 10:30:00,243.84,243.9,243.6,243.84,12385.0,243.84,243.9,243.6,243.84,12385.0
2021-06-24 10:40:00,243.84,243.95,243.72,243.83,18013.0,243.84,243.95,243.72,243.83,18013.0
2021-06-24 10:50:00,243.82,243.88,242.94,243.06,8237.0,243.82,243.88,242.94,243.06,8237.0
2021-06-24 11:00:00,243.11,243.48,242.93,242.94,9898.0,243.11,243.48,242.93,242.94,9898.0
2021-06-24 11:10:00,242.94,242.94,242.21,242.31,10628.0,242.94,242.94,242.21,242.31,10628.0
2021-06-24 11:20:00,242.33,242.55,242.04,242.42,13823.0,242.33,242.55,242.04,242.42,13823.0
2021-06-24 11:30:00,242.46,242.84,242.46,242.61,10612.0,242.46,242.84,242.46,242.61,10612.0
2021-06-24 11:40:00,242.64,242.69,242.29,242.45,10459.0,242.64,242.69,242.29,242.45,10459.0
2021-06-24 11:50:00,242.51,242.89,242.1,242.31,10506.0,242.51,242.89,242.1,242.31,10506.0
2021-06-24 12:00:00,242.25,242.62,242.24,242.58,8014.0,242.25,242.62,242.24,242.58,8014.0
2021-06-24 12:10:00,242.47,242.47,242.16,242.18,5730.0,242.47,242.47,242.16,242.18,5730.0
2021-06-24 12:20:00,242.18,242.44,242.11,242.18,8393.0,242.18,242.44,242.11,242.18,8393.0
2021-06-24 12:30:00,242.17,242.28,241.95,242.0,8500.0,242.17,242.28,241.95,242.0,8500.0
2021-06-24 12:40:00,241.95,242.07,241.73,241.75,8673.0,241.95,242.07,241.73,241.75,8673.0
2021-06-24 12:50:00,241.76,242.33,241.65,242.03,11572.0,241.76,242.33,241.65,242.03,11572.0
2021-06-24 13:00:00,242.06,242.12,241.91,241.97,7452.0,242.06,242.12,241.91,241.97,7452.0
2021-06-24 13:10:00,241.94,242.22,241.9,241.96,6077.0,241.94,242.22,241.9,241.96,6077.0
2021-06-24 13:20:00,242.0,242.08,241.82,241.84,8896.0,242.0,242.08,241.82,241.84,8896.0
2021-06-24 13:30:00,241.83,241.94,241.66,241.71,7681.0,241.83,241.94,241.66,241.71,7681.0
2021-06-24 13:40:00,241.7,241.77,241.24,241.24,10514.0,241.7,241.77,241.24,241.24,10514.0
2021-06-24 13:50:00,241.31,241.7,241.31,241.46,8087.0,241.31,241.7,241.31,241.46,8087.0
2021-06-24 14:00:00,241.51,241.7,241.44,241.7,7212.0,241.51,241.7,241.44,241.7,7212.0
2021-06-24 14:10:00,241.66,241.93,241.51,241.88,15074.0,241.66,241.93,241.51,241.88,15074.0
2021-06-24 14:20:00,241.9,242.16,241.85,241.93,5774.0,241.9,242.16,241.85,241.93,5774.0
2021-06-24 14:30:00,241.92,242.01,241.76,241.84,7364.0,241.92,242.01,241.76,241.84,7364.0
2021-06-24 14:40:00,241.81,241.83,241.66,241.67,6108.0,241.81,241.83,241.66,241.67,6108.0
2021-06-24 14:50:00,241.78,241.91,241.69,241.75,7391.0,241.78,241.91,241.69,241.75,7391.0
2021-06-24 15:00:00,241.71,241.83,241.6,241.71,9506.0,241.71,241.83,241.6,241.71,9506.0
2021-06-24 15:10:00,241.65,241.74,241.36,241.4,10105.0,241.65,241.74,241.36,241.4,10105.0
2021-06-24 15:20:00,241.4,241.48,241.28,241.44,11497.0,241.4,241.48,241.28,241.44,11497.0
2021-06-24 15:30:00,241.45,241.76,241.33,241.53,18044.0,241.45,241.76,241.33,241.53,18044.0
2021-06-24 15:40:00,241.5,241.54,241.2,241.25,27022.0,241.5,241.54,241.2,241.25,27022.0
2021-06-24 15:50:00,241.18,241.32,240.81,240.92,85655.0,241.18,241.32,240.81,240.92,85655.0
2021-06-25 09:30:00,241.93,242.0,240.89,241.34,19001.0,241.93,242.0,240.89,241.34,19001.0
2021-06-25 09:40:00,241.75,242.5,241.52,242.41,15306.0,241.75,242.5,241.52,242.41,15306.0
2021-06-25 09:50:00,242.52,242.9,242.2,242.86,12288.0,242.52,242.9,242.2,242.86,12288.0
2021-06-25 10:00:00,243.19,243.19,242.84,242.99,11034.0,243.19,243.19,242.84,242.99,11034.0
2021-06-25 10:10:00,243.0,243.34,242.92,243.18,6903.0,243.0,243.34,242.92,243.18,6903.0
2021-06-25 10:20:00,243.19,243.65,242.97,243.65,8285.0,243.19,243.65,242.97,243.65,8285.0
2021-06-25 10:30:00,243.64,243.7,243.03,243.16,11364.0,243.64,243.7,243.03,243.16,11364.0
2021-06-25 10:40:00,243.15,243.24,242.5,242.59,13770.0,243.15,243.24,242.5,242.59,13770.0
2021-06-25 10:50:00,242.53,242.68,242.36,242.58,6978.0,242.53,242.68,242.36,242.58,6978.0
2021-06-25 11:00:00,242.61,242.88,242.18,242.88,66376.0,242.61,242.88,242.18,242.88,66376.0
2021-06-25 11:10:00,242.96,243.16,242.61,242.76,34301.0,242.96,243.16,242.61,242.76,34301.0
2021-06-25 11:20:00,242.63,243.12,242.62,243.0,45306.0,242.63,243.12,242.62,243.0,45306.0
2021-06-25 11:30:00,242.85,242.94,242.56,242.74,7913.0,242.85,242.94,242.56,242.74,7913.0
2021-06-25 11:40:00,242.79,243.06,242.74,242.75,5505.0,242.79,243.06,242.74,242.75,5505.0
2021-06-25 11:50:00,242.83,243.18,242.83,243.1,9929.0,242.83,243.18,242.83,243.1,9929.0
2021-06-25 12:00:00,243.1,243.37,242.86,243.21,353399.0,243.1,243.37,242.86,243.21,353399.0
2021-06-25 12:10:00,243.36,243.36,243.08,243.13,6879.0,243.36,243.36,243.08,243.13,6879.0
2021-06-25 12:20:00,243.09,243.18,242.89,243.0,3986.0,243.09,243.18,242.89,243.0,3986.0
2021-06-25 12:30:00,243.13,243.22,242.96,243.17,7426.0,243.13,243.22,242.96,243.17,7426.0
2021-06-25 12:40:00,243.15,243.19,242.72,242.73,5657.0,243.15,243.19,242.72,242.73,5657.0
2021-06-25 12:50:00,242.76,243.2,242.66,243.2,13444.0,242.76,243.2,242.66,243.2,13444.0
2021-06-25 13:00:00,243.2,243.36,243.06,243.28,10939.0,243.2,243.36,243.06,243.28,10939.0
2021-06-25 13:10:00,243.32,243.91,243.26,243.78,5869.0,243.32,243.91,243.26,243.78,5869.0
2021-06-25 13:20:00,243.72,244.4,243.72,244.29,15795.0,243.72,244.4,243.72,244.29,15795.0
2021-06-25 13:30:00,244.35,244.38,243.6,243.71,56040.0,244.35,244.38,243.6,243.71,56040.0
2021-06-25 13:40:00,243.69,243.98,243.68,243.96,5494.0,243.69,243.98,243.68,243.96,5494.0
2021-06-25 13:50:00,243.91,244.41,243.8,244.15,10543.0,243.91,244.41,243.8,244.15,10543.0
2021-06-25 14:00:00,244.16,244.75,244.1,244.68,7582.0,244.16,244.75,244.1,244.68,7582.0
2021-06-25 14:10:00,244.52,244.68,244.21,244.61,11315.0,244.52,244.68,244.21,244.61,11315.0
2021-06-25 14:20:00,244.67,245.34,244.52,245.1,23311.0,244.67,245.34,244.52,245.1,23311.0
2021-06-25 14:30:00,245.05,245.09,244.95,245.03,16140.0,245.05,245.09,244.95,245.03,16140.0
2021-06-25 14:40:00,245.0,245.13,244.67,244.82,28297.0,245.0,245.13,244.67,244.82,28297.0
2021-06-25 14:50:00,244.82,244.84,244.5,244.64,4582.0,244.82,244.84,244.5,244.64,4582.0
2021-06-25 15:00:00,244.58,245.2,244.5,245.13,8432.0,244.58,245.2,244.5,245.13,8432.0
2021-06-25 15:10:00,245.13,245.73,245.09,245.6,12141.0,245.13,245.73,245.09,245.6,12141.0
2021-06-25 15:20:00,245.6,245.6,245.3,245.35,11034.0,245.6,245.6,245.3,245.35,11034.0
2021-06-25 15:30:00,245.35,245.48,245.26,245.3,20542.0,245.35,245.48,245.26,245.3,20542.0
2021-06-25 15:40:00,245.28,245.62,245.03,245.45,26495.0,245.28,245.62,245.03,245.45,26495.0
2021-06-25 15:50:00,245.37,245.77,245.08,245.42,105769.0,245.37,245.77,245.08,245.42,105769.0
2021-06-28 09:30:00,245.93,246.75,244.35,244.64,24287.0,245.93,246.75,244.35,244.64,24287.0
2021-06-28 09:40:00,244.71,245.02,243.86,243.87,6237.0,244.71,245.02,243.86,243.87,6237.0
2021-06-28 09:50:00,243.72,244.17,243.55,244.13,7632.0,243.72,244.17,243.55,244.13,7632.0
2021-06-28 10:00:00,244.11,244.39,243.74,244.0,6606.0,244.11,244.39,243.74,244.0,6606.0
2021-06-28 10:10:00,243.94,244.27,243.62,243.62,7958.0,243.94,244.27,243.62,243.62,7958.0
2021-06-28 10:20:00,243.61,243.7,243.09,243.34,7660.0,243.61,243.7,243.09,243.34,7660.0
2021-06-28 10:30:00,243.41,243.61,243.13,243.3,5072.0,243.41,243.61,243.13,243.3,5072.0
2021-06-28 10:40:00,243.27,243.97,243.23,243.88,10643.0,243.27,243.97,243.23,243.88,10643.0
2021-06-28 10:50:00,243.95,244.04,243.61,243.71,4902.0,243.95,244.04,243.61,243.71,4902.0
2021-06-28 11:00:00,243.61,243.95,243.5,243.95,6340.0,243.61,243.95,243.5,243.95,6340.0
2021-06-28 11:10:00,243.82,243.89,243.52,243.85,7312.0,243.82,243.89,243.52,243.85,7312.0
2021-06-28 11:20:00,243.75,243.84,243.43,243.45,7569.0,243.75,243.84,243.43,243.45,7569.0
2021-06-28 11:30:00,243.38,243.38,242.95,243.2,4950.0,243.38,243.38,242.95,243.2,4950.0
2021-06-28 11:40:00,243.26,243.85,243.18,243.64,8666.0,243.26,243.85,243.18,243.64,8666.0
2021-06-28 11:50:00,243.58,243.96,243.58,243.91,4910.0,243.58,243.96,243.58,243.91,4910.0
2021-06-28 12:00:00,243.99,244.03,243.57,243.65,5852.0,243.99,244.03,243.57,243.65,5852.0
2021-06-28 12:10:00,243.64,243.73,243.05,243.32,4805.0,243.64,243.73,243.05,243.32,4805.0
2021-06-28 12:20:00,243.4,243.41,242.86,242.88,7561.0,243.4,243.41,242.86,242.88,7561.0
2021-06-28 12:30:00,242.91,243.01,242.61,242.66,4165.0,242.91,243.01,242.61,242.66,4165.0
2021-06-28 12:40:00,242.55,242.59,242.36,242.55,4771.0,242.55,242.59,242.36,242.55,4771.0
2021-06-28 12:50:00,242.56,242.61,242.16,242.22,5460.0,242.56,242.61,242.16,242.22,5460.0
2021-06-28 13:00:00,242.21,242.59,242.2,242.48,4798.0,242.21,242.59,242.2,242.48,4798.0
2021-06-28 13:10:00,242.46,242.72,242.38,242.4,5241.0,242.46,242.72,242.38,242.4,5241.0
2021-06-28 13:20:00,242.65,242.65,242.38,242.59,2670.0,242.65,242.65,242.38,242.59,2670.0
2021-06-28 13:30:00,242.68,242.87,242.49,242.72,3424.0,242.68,242.87,242.49,242.72,3424.0
2021-06-28 13:40:00,242.79,242.88,242.68,242.83,4733.0,242.79,242.88,242.68,242.83,4733.0
2021-06-28 13:50:00,242.8,243.37,242.79,243.37,4711.0,242.8,243.37,242.79,243.37,4711.0
2021-06-28 14:00:00,243.37,243.6,243.35,243.41,5043.0,243.37,243.6,243.35,243.41,5043.0
2021-06-28 14:10:00,243.46,243.68,243.3,243.45,5230.0,243.46,243.68,243.3,243.45,5230.0
2021-06-28 14:20:00,243.55,243.7,243.35,243.45,4368.0,243.55,243.7,243.35,243.45,4368.0
2021-06-28 14:30:00,243.47,243.81,243.47,243.79,3797.0,243.47,243.81,243.47,243.79,3797.0
2021-06-28 14:40:00,243.78,243.8,243.01,243.35,25293.0,243.78,243.8,243.01,243.35,25293.0
2021-06-28 14:50:00,243.52,243.66,243.41,243.56,5244.0,243.52,243.66,243.41,243.56,5244.0
2021-06-28 15:00:00,243.56,243.79,243.33,243.7,5108.0,243.56,243.79,243.33,243.7,5108.0
2021-06-28 15:10:00,243.65,244.03,243.59,243.94,6218.0,243.65,244.03,243.59,243.94,6218.0
2021-06-28 15:20:00,243.91,243.99,243.78,243.83,6008.0,243.91,243.99,243.78,243.83,6008.0
2021-06-28 15:30:00,243.9,243.9,243.54,243.64,12506.0,243.9,243.9,243.54,243.64,12506.0
2021-06-28 15:40:00,243.68,243.76,243.36,243.38,17759.0,243.68,243.76,243.36,243.38,17759.0
2021-06-28 15:50:00,243.47,243.85,243.33,243.33,50698.0,243.47,243.85,243.33,243.33,50698.0
2021-06-29 09:30:00,243.14,244.01,242.58,244.01,9680.0,243.14,244.01,242.58,244.01,9680.0
2021-06-29 09:40:00,243.85,244.2,243.79,244.06,3435.0,243.85,244.2,243.79,244.06,3435.0
2021-06-29 09:50:00,244.11,244.74,243.77,244.74,14246.0,244.11,244.74,243.77,244.74,14246.0
2021-06-29 10:00:00,244.74,245.24,244.5,245.13,14190.0,244.74,245.24,244.5,245.13,14190.0
2021-06-29 10:10:00,245.36,245.43,244.75,245.06,5246.0,245.36,245.43,244.75,245.06,5246.0
2021-06-29 10:20:00,245.25,245.25,244.57,244.9,7195.0,245.25,245.25,244.57,244.9,7195.0
2021-06-29 10:30:00,245.1,245.1,244.56,244.61,7218.0,245.1,245.1,244.56,244.61,7218.0
2021-06-29 10:40:00,244.65,245.19,244.35,244.69,6534.0,244.65,245.19,244.35,244.69,6534.0
2021-06-29 10:50:00,244.61,245.0,244.48,244.66,10477.0,244.61,245.0,244.48,244.66,10477.0
2021-06-29 11:00:00,244.58,244.82,244.54,244.69,9871.0,244.58,244.82,244.54,244.69,9871.0
2021-06-29 11:10:00,244.66,244.79,244.55,244.63,7364.0,244.66,244.79,244.55,244.63,7364.0
2021-06-29 11:20:00,244.61,244.81,244.57,244.79,16711.0,244.61,244.81,244.57,244.79,16711.0
2021-06-29 11:30:00,244.73,244.73,244.4,244.55,7929.0,244.73,244.73,244.4,244.55,7929.0
2021-06-29 11:40:00,244.56,244.59,244.19,244.51,5319.0,244.56,244.59,244.19,244.51,5319.0
2021-06-29 11:50:00,244.44,244.67,244.36,244.67,10840.0,244.44,244.67,244.36,244.67,10840.0
2021-06-29 12:00:00,244.72,244.77,244.5,244.51,8706.0,244.72,244.77,244.5,244.51,8706.0
2021-06-29 12:10:00,244.6,244.72,244.46,244.64,11488.0,244.6,244.72,244.46,244.64,11488.0
2021-06-29 12:20:00,244.64,245.0,244.51,245.0,5964.0,244.64,245.0,244.51,245.0,5964.0
2021-06-29 12:30:00,245.03,245.15,244.73,244.84,4081.0,245.03,245.15,244.73,244.84,4081.0
2021-06-29 12:40:00,244.84,244.88,244.75,244.78,3592.0,244.84,244.88,244.75,244.78,3592.0
2021-06-29 12:50:00,244.85,244.97,244.83,244.86,4577.0,244.85,244.97,244.83,244.86,4577.0
2021-06-29 13:00:00,244.84,244.98,244.84,244.94,1889.0,244.84,244.98,244.84,244.94,1889.0
2021-06-29 13:10:00,244.87,245.43,244.82,245.33,11727.0,244.87,245.43,244.82,245.33,11727.0
2021-06-29 13:20:00,245.38,245.62,244.99,245.03,8027.0,245.38,245.62,244.99,245.03,8027.0
2021-06-29 13:30:00,244.96,245.13,244.96,245.02,3670.0,244.96,245.13,244.96,245.02,3670.0
2021-06-29 13:40:00,244.94,245.12,244.83,245.03,10854.0,244.94,245.12,244.83,245.03,10854.0
2021-06-29 13:50:00,244.99,245.11,244.88,245.03,7989.0,244.99,245.11,244.88,245.03,7989.0
2021-06-29 14:00:00,245.03,245.08,244.88,244.97,5682.0,245.03,245.08,244.88,244.97,5682.0
2021-06-29 14:10:00,244.95,245.01,244.88,245.01,2640.0,244.95,245.01,244.88,245.01,2640.0
2021-06-29 14:20:00,244.93,245.02,244.77,244.8,2733.0,244.93,245.02,244.77,244.8,2733.0
2021-06-29 14:30:00,244.67,244.83,244.61,244.61,4536.0,244.67,244.83,244.61,244.61,4536.0
2021-06-29 14:40:00,244.6,244.8,244.44,244.44,10622.0,244.6,244.8,244.44,244.44,10622.0
2021-06-29 14:50:00,244.53,244.69,244.38,244.38,4578.0,244.53,244.69,244.38,244.38,4578.0
2021-06-29 15:00:00,244.35,244.35,244.0,244.1,2572.0,244.35,244.35,244.0,244.1,2572.0
2021-06-29 15:10:00,244.02,244.24,244.02,244.22,4681.0,244.02,244.24,244.02,244.22,4681.0
2021-06-29 15:20:00,244.26,244.27,244.08,244.2,13378.0,244.26,244.27,244.08,244.2,13378.0
2021-06-29 15:30:00,244.12,244.37,244.01,244.36,6387.0,244.12,244.37,244.01,244.36,6387.0
2021-06-29 15:40:00,244.36,244.43,244.01,244.02,8739.0,244.36,244.43,244.01,244.02,8739.0
2021-06-29 15:50:00,244.04,244.37,243.94,244.19,34838.0,244.04,244.37,243.94,244.19,34838.0
2021-06-30 09:30:00,243.34,243.99,243.26,243.37,13947.0,243.34,243.99,243.26,243.37,13947.0
2021-06-30 09:40:00,243.56,243.76,242.08,242.08,7284.0,243.56,243.76,242.08,242.08,7284.0
2021-06-30 09:50:00,242.42,242.46,241.47,241.68,13273.0,242.42,242.46,241.47,241.68,13273.0
2021-06-30 10:00:00,241.59,241.92,241.29,241.48,12870.0,241.59,241.92,241.29,241.48,12870.0
2021-06-30 10:10:00,241.5,241.59,241.16,241.16,9239.0,241.5,241.59,241.16,241.16,9239.0
2021-06-30 10:20:00,241.09,241.43,240.89,241.09,11323.0,241.09,241.43,240.89,241.09,11323.0
2021-06-30 10:30:00,241.06,241.18,240.77,240.77,15315.0,241.06,241.18,240.77,240.77,15315.0
2021-06-30 10:40:00,240.82,241.2,240.62,241.04,10158.0,240.82,241.2,240.62,241.04,10158.0
2021-06-30 10:50:00,241.14,242.01,241.14,241.55,4858.0,241.14,242.01,241.14,241.55,4858.0
2021-06-30 11:00:00,241.65,242.07,241.65,241.97,19801.0,241.65,242.07,241.65,241.97,19801.0
2021-06-30 11:10:00,241.8,241.98,241.31,241.4,9047.0,241.8,241.98,241.31,241.4,9047.0
2021-06-30 11:20:00,241.38,241.39,240.91,240.95,7346.0,241.38,241.39,240.91,240.95,7346.0
2021-06-30 11:30:00,240.95,241.12,240.64,240.73,6581.0,240.95,241.12,240.64,240.73,6581.0
2021-06-30 11:40:00,240.76,240.86,240.61,240.76,3240.0,240.76,240.86,240.61,240.76,3240.0
2021-06-30 11:50:00,240.77,241.15,240.75,240.91,8330.0,240.77,241.15,240.75,240.91,8330.0
2021-06-30 12:00:00,240.9,240.95,240.33,240.45,9178.0,240.9,240.95,240.33,240.45,9178.0
2021-06-30 12:10:00,240.55,240.69,240.49,240.69,9369.0,240.55,240.69,240.49,240.69,9369.0
2021-06-30 12:20:00,240.65,241.04,240.64,240.86,7357.0,240.65,241.04,240.64,240.86,7357.0
2021-06-30 12:30:00,240.86,241.25,240.84,241.25,9304.0,240.86,241.25,240.84,241.25,9304.0
2021-06-30 12:40:00,241.37,241.7,241.3,241.65,6642.0,241.37,241.7,241.3,241.65,6642.0
2021-06-30 12:50:00,241.57,241.88,241.53,241.64,4954.0,241.57,241.88,241.53,241.64,4954.0
2021-06-30 13:00:00,241.66,241.93,241.66,241.71,3843.0,241.66,241.93,241.66,241.71,3843.0
2021-06-30 13:10:00,241.71,241.72,241.37,241.58,4619.0,241.71,241.72,241.37,241.58,4619.0
2021-06-30 13:20:00,241.61,241.67,241.43,241.43,4280.0,241.61,241.67,241.43,241.43,4280.0
2021-06-30 13:30:00,241.47,241.86,241.37,241.76,6782.0,241.47,241.86,241.37,241.76,6782.0
2021-06-30 13:40:00,241.74,241.99,241.73,241.87,4412.0,241.74,241.99,241.73,241.87,4412.0
2021-06-30 13:50:00,241.83,241.93,241.6,241.63,6245.0,241.83,241.93,241.6,241.63,6245.0
2021-06-30 14:00:00,241.49,241.58,241.4,241.52,4862.0,241.49,241.58,241.4,241.52,4862.0
2021-06-30 14:10:00,241.44,241.44,241.0,241.06,8182.0,241.44,241.44,241.0,241.06,8182.0
2021-06-30 14:20:00,241.13,241.14,240.63,240.77,9159.0,241.13,241.14,240.63,240.77,9159.0
2021-06-30 14:30:00,240.82,240.88,240.59,240.59,7291.0,240.82,240.88,240.59,240.59,7291.0
2021-06-30 14:40:00,240.55,240.75,240.49,240.7,9669.0,240.55,240.75,240.49,240.7,9669.0
2021-06-30 14:50:00,240.72,240.72,240.4,240.49,9291.0,240.72,240.72,240.4,240.49,9291.0
2021-06-30 15:00:00,240.48,240.59,240.39,240.55,10024.0,240.48,240.59,240.39,240.55,10024.0
2021-06-30 15:10:00,240.52,241.23,240.52,241.0,14274.0,240.52,241.23,240.52,241.0,14274.0
2021-06-30 15:20:00,240.99,241.21,240.99,241.14,10535.0,240.99,241.21,240.99,241.14,10535.0
2021-06-30 15:30:00,241.17,241.84,241.16,241.76,17760.0,241.17,241.84,241.16,241.76,17760.0
2021-06-30 15:40:00,241.78,242.32,241.72,242.1,24989.0,241.78,242.32,241.72,242.1,24989.0
2021-06-30 15:50:00,241.98,242.61,241.8,242.31,167273.0,241.98,242.61,241.8,242.31,167273.0
2021-07-01 09:30:00,242.73,243.6,242.46,243.16,14150.0,242.73,243.6,242.46,243.16,14150.0
2021-07-01 09:40:00,242.79,243.65,242.6,243.37,5491.0,242.79,243.65,242.6,243.37,5491.0
2021-07-01 09:50:00,243.1,244.54,243.04,244.51,4911.0,243.1,244.54,243.04,244.51,4911.0
2021-07-01 10:00:00,244.74,245.22,244.31,245.22,9552.0,244.74,245.22,244.31,245.22,9552.0
2021-07-01 10:10:00,245.31,245.32,243.99,244.25,9035.0,245.31,245.32,243.99,244.25,9035.0
2021-07-01 10:20:00,244.31,244.79,244.25,244.78,9715.0,244.31,244.79,244.25,244.78,9715.0
2021-07-01 10:30:00,244.81,245.34,244.61,245.27,10045.0,244.81,245.34,244.61,245.27,10045.0
2021-07-01 10:40:00,245.27,245.27,244.71,245.08,8874.0,245.27,245.27,244.71,245.08,8874.0
2021-07-01 10:50:00,245.14,246.13,245.14,246.01,18281.0,245.14,246.13,245.14,246.01,18281.0
2021-07-01 11:00:00,246.0,246.16,245.25,245.47,12464.0,246.0,246.16,245.25,245.47,12464.0
2021-07-01 11:10:00,245.46,245.46,245.11,245.38,12603.0,245.46,245.46,245.11,245.38,12603.0
2021-07-01 11:20:00,245.26,245.8,245.24,245.71,17621.0,245.26,245.8,245.24,245.71,17621.0
2021-07-01 11:30:00,245.73,245.95,245.63,245.91,9639.0,245.73,245.95,245.63,245.91,9639.0
2021-07-01 11:40:00,245.9,246.14,245.85,246.03,9954.0,245.9,246.14,245.85,246.03,9954.0
2021-07-01 11:50:00,245.98,246.28,245.87,246.11,9949.0,245.98,246.28,245.87,246.11,9949.0
2021-07-01 12:00:00,246.14,246.14,245.61,245.82,5873.0,246.14,246.14,245.61,245.82,5873.0
2021-07-01 12:10:00,245.76,245.76,245.33,245.53,9561.0,245.76,245.76,245.33,245.53,9561.0
2021-07-01 12:20:00,245.44,245.69,245.38,245.69,6109.0,245.44,245.69,245.38,245.69,6109.0
2021-07-01 12:30:00,245.58,245.79,245.57,245.63,3903.0,245.58,245.79,245.57,245.63,3903.0
2021-07-01 12:40:00,245.66,245.72,245.4,245.69,5575.0,245.66,245.72,245.4,245.69,5575.0
2021-07-01 12:50:00,245.73,246.1,245.66,246.08,8585.0,245.73,246.1,245.66,246.08,8585.0
2021-07-01 13:00:00,246.01,246.11,245.87,245.94,6980.0,246.01,246.11,245.87,245.94,6980.0
2021-07-01 13:10:00,245.86,245.86,245.48,245.5,7904.0,245.86,245.86,245.48,245.5,7904.0
2021-07-01 13:20:00,245.51,245.51,245.21,245.4,8969.0,245.51,245.51,245.21,245.4,8969.0
2021-07-01 13:30:00,245.42,246.02,245.36,246.02,7065.0,245.42,246.02,245.36,246.02,7065.0
2021-07-01 13:40:00,245.96,246.11,245.89,245.99,5314.0,245.96,246.11,245.89,245.99,5314.0
2021-07-01 13:50:00,246.01,246.17,245.93,246.06,3453.0,246.01,246.17,245.93,246.06,3453.0
2021-07-01 14:00:00,246.12,246.22,246.01,246.12,6521.0,246.12,246.22,246.01,246.12,6521.0
2021-07-01 14:10:00,246.07,246.12,245.73,245.87,7553.0,246.07,246.12,245.73,245.87,7553.0
2021-07-01 14:20:00,245.78,245.88,245.71,245.75,7126.0,245.78,245.88,245.71,245.75,7126.0
2021-07-01 14:30:00,245.78,246.01,245.69,245.86,9403.0,245.78,246.01,245.69,245.86,9403.0
2021-07-01 14:40:00,245.91,246.34,245.91,246.29,8737.0,245.91,246.34,245.91,246.29,8737.0
2021-07-01 14:50:00,246.23,246.23,245.91,246.12,9974.0,246.23,246.23,245.91,246.12,9974.0
2021-07-01 15:00:00,246.13,246.2,245.91,246.06,10621.0,246.13,246.2,245.91,246.06,10621.0
2021-07-01 15:10:00,246.02,246.34,246.01,246.34,11645.0,246.02,246.34,246.01,246.34,11645.0
2021-07-01 15:20:00,246.28,246.61,246.17,246.59,12113.0,246.28,246.61,246.17,246.59,12113.0
2021-07-01 15:30:00,246.59,247.07,246.5,246.92,18056.0,246.59,247.07,246.5,246.92,18056.0
2021-07-01 15:40:00,246.92,247.03,246.68,246.9,17995.0,246.92,247.03,246.68,246.9,17995.0
2021-07-01 15:50:00,246.98,247.35,246.75,247.06,77374.0,246.98,247.35,246.75,247.06,77374.0
2021-07-02 09:30:00,247.41,247.41,246.15,246.32,17995.0,247.41,247.41,246.15,246.32,17995.0
2021-07-02 09:40:00,246.59,246.96,246.37,246.39,8156.0,246.59,246.96,246.37,246.39,8156.0
2021-07-02 09:50:00,246.44,247.33,246.44,247.01,8244.0,246.44,247.33,246.44,247.01,8244.0
2021-07-02 10:00:00,246.92,247.2,246.71,246.73,10377.0,246.92,247.2,246.71,246.73,10377.0
2021-07-02 10:10:00,246.81,246.81,246.52,246.68,2844.0,246.81,246.81,246.52,246.68,2844.0
2021-07-02 10:20:00,246.72,246.89,246.63,246.66,6090.0,246.72,246.89,246.63,246.66,6090.0
2021-07-02 10:30:00,246.62,246.64,246.17,246.47,7661.0,246.62,246.64,246.17,246.47,7661.0
2021-07-02 10:40:00,246.55,246.79,246.33,246.6,4819.0,246.55,246.79,246.33,246.6,4819.0
2021-07-02 10:50:00,246.59,247.31,246.46,247.3,9320.0,246.59,247.31,246.46,247.3,9320.0
2021-07-02 11:00:00,247.27,247.42,246.93,246.93,5854.0,247.27,247.42,246.93,246.93,5854.0
2021-07-02 11:10:00,246.95,247.21,246.95,247.04,2391.0,246.95,247.21,246.95,247.04,2391.0
2021-07-02 11:20:00,246.89,247.18,246.87,246.97,4014.0,246.89,247.18,246.87,246.97,4014.0
2021-07-02 11:30:00,247.2,247.3,246.86,246.94,5466.0,247.2,247.3,246.86,246.94,5466.0
2021-07-02 11:40:00,246.92,246.97,246.8,246.83,2930.0,246.92,246.97,246.8,246.83,2930.0
2021-07-02 11:50:00,246.9,247.04,246.84,247.03,2914.0,246.9,247.04,246.84,247.03,2914.0
2021-07-02 12:00:00,247.08,247.14,247.01,247.14,2004.0,247.08,247.14,247.01,247.14,2004.0
2021-07-02 12:10:00,247.16,247.21,247.08,247.21,2012.0,247.16,247.21,247.08,247.21,2012.0
2021-07-02 12:20:00,247.25,247.39,247.16,247.24,5692.0,247.25,247.39,247.16,247.24,5692.0
2021-07-02 12:30:00,247.15,247.8,247.15,247.62,11854.0,247.15,247.8,247.15,247.62,11854.0
2021-07-02 12:40:00,247.71,247.95,247.53,247.81,3324.0,247.71,247.95,247.53,247.81,3324.0
2021-07-02 12:50:00,247.8,248.0,247.8,247.99,3941.0,247.8,248.0,247.8,247.99,3941.0
2021-07-02 13:00:00,247.93,248.07,247.79,247.79,4071.0,247.93,248.07,247.79,247.79,4071.0
2021-07-02 13:10:00,247.77,247.91,247.6,247.86,3587.0,247.77,247.91,247.6,247.86,3587.0
2021-07-02 13:20:00,247.83,248.03,247.82,247.96,3625.0,247.83,248.03,247.82,247.96,3625.0
2021-07-02 13:30:00,247.97,248.2,247.93,248.16,3624.0,247.97,248.2,247.93,248.16,3624.0
2021-07-02 13:40:00,248.2,248.47,248.2,248.38,5313.0,248.2,248.47,248.2,248.38,5313.0
2021-07-02 13:50:00,248.42,248.43,248.2,248.37,6909.0,248.42,248.43,248.2,248.37,6909.0
2021-07-02 14:00:00,248.34,248.64,248.34,248.53,5835.0,248.34,248.64,248.34,248.53,5835.0
2021-07-02 14:10:00,248.53,248.53,248.23,248.53,2251.0,248.53,248.53,248.23,248.53,2251.0
2021-07-02 14:20:00,248.5,248.59,248.42,248.59,5544.0,248.5,248.59,248.42,248.59,5544.0
2021-07-02 14:30:00,248.7,248.8,248.56,248.6,4262.0,248.7,248.8,248.56,248.6,4262.0
2021-07-02 14:40:00,248.61,248.63,248.28,248.51,6217.0,248.61,248.63,248.28,248.51,6217.0
2021-07-02 14:50:00,248.46,248.63,248.42,248.53,4592.0,248.46,248.63,248.42,248.53,4592.0
2021-07-02 15:00:00,248.34,248.85,248.34,248.83,3749.0,248.34,248.85,248.34,248.83,3749.0
2021-07-02 15:10:00,248.76,249.08,248.69,249.08,6148.0,248.76,249.08,248.69,249.08,6148.0
2021-07-02 15:20:00,249.05,249.15,248.93,248.95,4737.0,249.05,249.15,248.93,248.95,4737.0
2021-07-02 15:30:00,248.99,249.19,248.82,249.19,7814.0,248.99,249.19,248.82,249.19,7814.0
2021-07-02 15:40:00,249.22,249.33,249.14,249.25,9266.0,249.22,249.33,249.14,249.25,9266.0
2021-07-02 15:50:00,249.3,249.45,249.03,249.2,59311.0,249.3,249.45,249.03,249.2,59311.0
2021-07-06 09:30:00,249.64,249.7,248.29,249.5,52696.0,249.64,249.7,248.29,249.5,52696.0
2021-07-06 09:40:00,249.48,249.72,249.26,249.53,11991.0,249.48,249.72,249.26,249.53,11991.0
2021-07-06 09:50:00,249.54,249.63,249.15,249.26,9257.0,249.54,249.63,249.15,249.26,9257.0
2021-07-06 10:00:00,249.12,249.4,248.63,248.63,8224.0,249.12,249.4,248.63,248.63,8224.0
2021-07-06 10:10:00,248.76,249.15,248.18,248.19,9268.0,248.76,249.15,248.18,248.19,9268.0
2021-07-06 10:20:00,248.15,248.43,247.84,248.22,6050.0,248.15,248.43,247.84,248.22,6050.0
2021-07-06 10:30:00,248.23,248.42,247.88,248.41,8115.0,248.23,248.42,247.88,248.41,8115.0
2021-07-06 10:40:00,248.3,248.55,248.1,248.1,6362.0,248.3,248.55,248.1,248.1,6362.0
2021-07-06 10:50:00,248.19,248.61,248.07,248.58,47134.0,248.19,248.61,248.07,248.58,47134.0
2021-07-06 11:00:00,248.5,248.83,248.4,248.59,15823.0,248.5,248.83,248.4,248.59,15823.0
2021-07-06 11:10:00,248.52,248.76,248.35,248.61,6621.0,248.52,248.76,248.35,248.61,6621.0
2021-07-06 11:20:00,248.65,248.72,248.16,248.5,3603.0,248.65,248.72,248.16,248.5,3603.0
2021-07-06 11:30:00,248.48,248.74,248.42,248.56,7825.0,248.48,248.74,248.42,248.56,7825.0
2021-07-06 11:40:00,248.46,248.68,248.42,248.42,4355.0,248.46,248.68,248.42,248.42,4355.0
2021-07-06 11:50:00,248.49,248.78,248.45,248.72,5717.0,248.49,248.78,248.45,248.72,5717.0
2021-07-06 12:00:00,248.68,248.68,248.03,248.04,3760.0,248.68,248.68,248.03,248.04,3760.0
2021-07-06 12:10:00,248.21,248.48,248.19,248.19,4057.0,248.21,248.48,248.19,248.19,4057.0
2021-07-06 12:20:00,248.15,248.79,248.14,248.62,2719.0,248.15,248.79,248.14,248.62,2719.0
2021-07-06 12:30:00,248.53,248.62,248.23,248.5,12463.0,248.53,248.62,248.23,248.5,12463.0
2021-07-06 12:40:00,248.49,248.95,248.47,248.89,8495.0,248.49,248.95,248.47,248.89,8495.0
2021-07-06 12:50:00,248.84,249.18,248.84,249.18,5528.0,248.84,249.18,248.84,249.18,5528.0
2021-07-06 13:00:00,249.19,249.5,249.11,249.5,7478.0,249.19,249.5,249.11,249.5,7478.0
2021-07-06 13:10:00,249.39,249.72,249.37,249.72,6316.0,249.39,249.72,249.37,249.72,6316.0
2021-07-06 13:20:00,249.73,249.83,249.3,249.54,70217.0,249.73,249.83,249.3,249.54,70217.0
2021-07-06 13:30:00,249.52,249.59,248.79,248.83,33507.0,249.52,249.59,248.79,248.83,33507.0
2021-07-06 13:40:00,248.8,248.86,248.45,248.76,11078.0,248.8,248.86,248.45,248.76,11078.0
2021-07-06 13:50:00,248.63,249.26,248.52,249.26,8651.0,248.63,249.26,248.52,249.26,8651.0
2021-07-06 14:00:00,249.25,249.81,249.21,249.79,7692.0,249.25,249.81,249.21,249.79,7692.0
2021-07-06 14:10:00,249.64,249.89,249.16,249.5,24131.0,249.64,249.89,249.16,249.5,24131.0
2021-07-06 14:20:00,249.43,249.57,249.31,249.57,10425.0,249.43,249.57,249.31,249.57,10425.0
2021-07-06 14:30:00,249.56,249.94,249.56,249.93,11275.0,249.56,249.94,249.56,249.93,11275.0
2021-07-06 14:40:00,249.94,250.12,249.83,250.09,8775.0,249.94,250.12,249.83,250.09,8775.0
2021-07-06 14:50:00,250.17,250.4,250.07,250.31,8270.0,250.17,250.4,250.07,250.31,8270.0
2021-07-06 15:00:00,250.32,250.6,250.28,250.6,8246.0,250.32,250.6,250.28,250.6,8246.0
2021-07-06 15:10:00,250.57,250.67,250.46,250.56,6990.0,250.57,250.67,250.46,250.56,6990.0
2021-07-06 15:20:00,250.49,250.81,250.47,250.8,10190.0,250.49,250.81,250.47,250.8,10190.0
2021-07-06 15:30:00,250.77,250.95,250.41,250.95,13900.0,250.77,250.95,250.41,250.95,13900.0
2021-07-06 15:40:00,250.93,251.19,250.76,251.09,25539.0,250.93,251.19,250.76,251.09,25539.0
2021-07-06 15:50:00,251.14,251.57,250.75,251.01,94047.0,251.14,251.57,250.75,251.01,94047.0
2021-07-07 09:30:00,251.67,252.42,251.15,251.86,11470.0,251.67,252.42,251.15,251.86,11470.0
2021-07-07 09:40:00,251.67,252.25,251.53,252.24,8686.0,251.67,252.25,251.53,252.24,8686.0
2021-07-07 09:50:00,252.18,253.36,252.06,253.31,14501.0,252.18,253.36,252.06,253.31,14501.0
2021-07-07 10:00:00,253.31,253.34,252.5,253.26,12884.0,253.31,253.34,252.5,253.26,12884.0
2021-07-07 10:10:00,253.36,253.36,251.96,251.96,3375.0,253.36,253.36,251.96,251.96,3375.0
2021-07-07 10:20:00,252.02,252.04,251.1,251.1,5308.0,252.02,252.04,251.1,251.1,5308.0
2021-07-07 10:30:00,250.82,250.93,249.89,250.05,4429.0,250.82,250.93,249.89,250.05,4429.0
2021-07-07 10:40:00,250.05,250.07,248.98,249.9,7950.0,250.05,250.07,248.98,249.9,7950.0
2021-07-07 10:50:00,249.75,250.68,249.66,250.59,6998.0,249.75,250.68,249.66,250.59,6998.0
2021-07-07 11:00:00,250.77,251.21,250.61,251.2,5393.0,250.77,251.21,250.61,251.2,5393.0
2021-07-07 11:10:00,251.05,251.66,251.05,251.45,7477.0,251.05,251.66,251.05,251.45,7477.0
2021-07-07 11:20:00,251.58,252.51,251.58,252.46,8672.0,251.58,252.51,251.58,252.46,8672.0
2021-07-07 11:30:00,252.46,252.46,251.74,251.82,8693.0,252.46,252.46,251.74,251.82,8693.0
2021-07-07 11:40:00,251.82,252.86,251.77,252.78,7230.0,251.82,252.86,251.77,252.78,7230.0
2021-07-07 11:50:00,252.86,252.96,252.67,252.84,7406.0,252.86,252.96,252.67,252.84,7406.0
2021-07-07 12:00:00,252.84,253.49,252.82,253.49,10028.0,252.84,253.49,252.82,253.49,10028.0
2021-07-07 12:10:00,253.4,253.4,252.97,253.11,8975.0,253.4,253.4,252.97,253.11,8975.0
2021-07-07 12:20:00,253.11,253.17,252.83,252.83,4392.0,253.11,253.17,252.83,252.83,4392.0
2021-07-07 12:30:00,252.88,253.21,252.88,253.12,11746.0,252.88,253.21,252.88,253.12,11746.0
2021-07-07 12:40:00,253.2,253.2,252.83,252.91,3976.0,253.2,253.2,252.83,252.91,3976.0
2021-07-07 12:50:00,252.87,253.03,252.7,253.03,4826.0,252.87,253.03,252.7,253.03,4826.0
2021-07-07 13:00:00,252.91,253.12,252.8,253.11,5063.0,252.91,253.12,252.8,253.11,5063.0
2021-07-07 13:10:00,253.07,253.24,252.88,253.24,3310.0,253.07,253.24,252.88,253.24,3310.0
2021-07-07 13:20:00,253.37,253.37,253.08,253.09,5417.0,253.37,253.37,253.08,253.09,5417.0
2021-07-07 13:30:00,253.0,253.2,252.85,252.98,6825.0,253.0,253.2,252.85,252.98,6825.0
2021-07-07 13:40:00,253.06,253.18,252.73,253.09,12216.0,253.06,253.18,252.73,253.09,12216.0
2021-07-07 13:50:00,252.93,253.28,252.91,252.91,6855.0,252.93,253.28,252.91,252.91,6855.0
2021-07-07 14:00:00,253.03,253.2,252.66,252.72,10076.0,253.03,253.2,252.66,252.72,10076.0
2021-07-07 14:10:00,252.66,252.68,252.14,252.45,6323.0,252.66,252.68,252.14,252.45,6323.0
2021-07-07 14:20:00,252.32,252.32,251.86,251.97,6023.0,252.32,252.32,251.86,251.97,6023.0
2021-07-07 14:30:00,251.93,252.24,251.93,252.2,6278.0,251.93,252.24,251.93,252.2,6278.0
2021-07-07 14:40:00,252.18,252.57,252.18,252.56,8505.0,252.18,252.57,252.18,252.56,8505.0
2021-07-07 14:50:00,252.58,253.04,252.46,252.99,4560.0,252.58,253.04,252.46,252.99,4560.0
2021-07-07 15:00:00,253.01,253.24,252.93,253.17,7059.0,253.01,253.24,252.93,253.17,7059.0
2021-07-07 15:10:00,253.03,253.32,253.03,253.13,4809.0,253.03,253.32,253.03,253.13,4809.0
2021-07-07 15:20:00,253.17,253.4,253.17,253.4,10057.0,253.17,253.4,253.17,253.4,10057.0
2021-07-07 15:30:00,253.4,253.4,253.16,253.33,11253.0,253.4,253.4,253.16,253.33,11253.0
2021-07-07 15:40:00,253.23,253.86,253.23,253.68,16661.0,253.23,253.86,253.23,253.68,16661.0
2021-07-07 15:50:00,253.69,254.05,253.51,253.9,84508.0,253.69,254.05,253.51,253.9,84508.0
2021-07-08 09:30:00,250.0,250.47,249.36,249.36,12364.0,250.0,250.47,249.36,249.36,12364.0
2021-07-08 09:40:00,249.4,249.46,248.08,248.69,6879.0,249.4,249.46,248.08,248.69,6879.0
2021-07-08 09:50:00,248.67,249.56,248.49,249.16,21001.0,248.67,249.56,248.49,249.16,21001.0
2021-07-08 10:00:00,249.4,249.4,248.86,249.14,9657.0,249.4,249.4,248.86,249.14,9657.0
2021-07-08 10:10:00,248.86,249.2,248.35,248.41,7494.0,248.86,249.2,248.35,248.41,7494.0
2021-07-08 10:20:00,248.21,248.95,248.15,248.95,16153.0,248.21,248.95,248.15,248.95,16153.0
2021-07-08 10:30:00,248.82,248.98,248.2,248.25,9217.0,248.82,248.98,248.2,248.25,9217.0
2021-07-08 10:40:00,248.35,248.74,247.92,248.52,6292.0,248.35,248.74,247.92,248.52,6292.0
2021-07-08 10:50:00,248.49,248.85,248.39,248.44,5458.0,248.49,248.85,248.39,248.44,5458.0
2021-07-08 11:00:00,248.47,248.5,248.04,248.34,13967.0,248.47,248.5,248.04,248.34,13967.0
2021-07-08 11:10:00,248.52,248.55,248.17,248.52,22260.0,248.52,248.55,248.17,248.52,22260.0
2021-07-08 11:20:00,248.42,248.99,248.32,248.93,12469.0,248.42,248.99,248.32,248.93,12469.0
2021-07-08 11:30:00,248.93,249.42,248.7,249.39,7816.0,248.93,249.42,248.7,249.39,7816.0
2021-07-08 11:40:00,249.58,250.2,249.54,250.2,6400.0,249.58,250.2,249.54,250.2,6400.0
2021-07-08 11:50:00,250.24,250.54,250.01,250.04,10798.0,250.24,250.54,250.01,250.04,10798.0
2021-07-08 12:00:00,250.03,250.61,250.03,250.45,7991.0,250.03,250.61,250.03,250.45,7991.0
2021-07-08 12:10:00,250.42,250.42,250.05,250.11,6809.0,250.42,250.42,250.05,250.11,6809.0
2021-07-08 12:20:00,250.16,250.31,249.85,249.95,7173.0,250.16,250.31,249.85,249.95,7173.0
2021-07-08 12:30:00,249.95,250.22,249.69,249.89,10974.0,249.95,250.22,249.69,249.89,10974.0
2021-07-08 12:40:00,249.85,249.86,249.52,249.56,12960.0,249.85,249.86,249.52,249.56,12960.0
2021-07-08 12:50:00,249.57,249.89,249.41,249.65,6032.0,249.57,249.89,249.41,249.65,6032.0
2021-07-08 13:00:00,249.65,249.89,249.21,249.21,5529.0,249.65,249.89,249.21,249.21,5529.0
2021-07-08 13:10:00,249.22,249.31,249.02,249.18,5881.0,249.22,249.31,249.02,249.18,5881.0
2021-07-08 13:20:00,249.12,249.12,248.77,248.88,4995.0,249.12,249.12,248.77,248.88,4995.0
2021-07-08 13:30:00,248.85,249.13,248.82,249.12,11370.0,248.85,249.13,248.82,249.12,11370.0
2021-07-08 13:40:00,249.07,249.48,248.95,249.11,9476.0,249.07,249.48,248.95,249.11,9476.0
2021-07-08 13:50:00,249.14,249.15,248.79,248.81,12870.0,249.14,249.15,248.79,248.81,12870.0
2021-07-08 14:00:00,248.91,249.0,248.65,248.65,4848.0,248.91,249.0,248.65,248.65,4848.0
2021-07-08 14:10:00,248.68,249.01,248.59,248.73,8538.0,248.68,249.01,248.59,248.73,8538.0
2021-07-08 14:20:00,248.81,248.82,248.32,248.46,8917.0,248.81,248.82,248.32,248.46,8917.0
2021-07-08 14:30:00,248.49,248.79,248.48,248.79,4520.0,248.49,248.79,248.48,248.79,4520.0
2021-07-08 14:40:00,248.79,248.93,248.7,248.79,9290.0,248.79,248.93,248.7,248.79,9290.0
2021-07-08 14:50:00,248.72,248.84,248.44,248.54,5001.0,248.72,248.84,248.44,248.54,5001.0
2021-07-08 15:00:00,248.58,248.87,248.57,248.7,6670.0,248.58,248.87,248.57,248.7,6670.0
2021-07-08 15:10:00,248.64,248.7,248.26,248.28,9464.0,248.64,248.7,248.26,248.28,9464.0
2021-07-08 15:20:00,248.36,248.66,248.27,248.53,9812.0,248.36,248.66,248.27,248.53,9812.0
2021-07-08 15:30:00,248.6,249.02,248.52,248.89,10720.0,248.6,249.02,248.52,248.89,10720.0
2021-07-08 15:40:00,248.81,248.81,248.21,248.28,16318.0,248.81,248.81,248.21,248.28,16318.0
2021-07-08 15:50:00,248.24,248.9,247.9,248.9,67556.0,248.24,248.9,247.9,248.9,67556.0
2021-07-09 09:30:00,249.7,250.09,249.5,250.09,4792.0,249.7,250.09,249.5,250.09,4792.0
2021-07-09 09:40:00,249.57,249.57,248.57,248.64,3129.0,249.57,249.57,248.57,248.64,3129.0
2021-07-09 09:50:00,248.93,249.24,248.6,249.07,4796.0,248.93,249.24,248.6,249.07,4796.0
2021-07-09 10:00:00,249.07,249.57,248.97,249.54,2825.0,249.07,249.57,248.97,249.54,2825.0
2021-07-09 10:10:00,249.34,249.93,249.3,249.92,8770.0,249.34,249.93,249.3,249.92,8770.0
2021-07-09 10:20:00,249.93,250.71,249.93,250.46,6608.0,249.93,250.71,249.93,250.46,6608.0
2021-07-09 10:30:00,250.16,250.33,250.0,250.33,5986.0,250.16,250.33,250.0,250.33,5986.0
2021-07-09 10:40:00,250.18,250.35,249.81,250.34,3714.0,250.18,250.35,249.81,250.34,3714.0
2021-07-09 10:50:00,250.24,250.61,250.13,250.18,7033.0,250.24,250.61,250.13,250.18,7033.0
2021-07-09 11:00:00,250.03,250.03,249.66,250.01,3899.0,250.03,250.03,249.66,250.01,3899.0
2021-07-09 11:10:00,250.01,250.46,249.73,250.46,11229.0,250.01,250.46,249.73,250.46,11229.0
2021-07-09 11:20:00,250.47,250.68,250.17,250.68,8722.0,250.47,250.68,250.17,250.68,8722.0
2021-07-09 11:30:00,250.64,250.99,250.54,250.93,6068.0,250.64,250.99,250.54,250.93,6068.0
2021-07-09 11:40:00,250.93,251.1,250.73,250.73,4307.0,250.93,251.1,250.73,250.73,4307.0
2021-07-09 11:50:00,250.77,250.89,250.24,250.3,3845.0,250.77,250.89,250.24,250.3,3845.0
2021-07-09 12:00:00,250.42,250.7,250.32,250.43,8210.0,250.42,250.7,250.32,250.43,8210.0
2021-07-09 12:10:00,250.44,250.44,250.11,250.22,2143.0,250.44,250.44,250.11,250.22,2143.0
2021-07-09 12:20:00,250.29,250.29,249.91,250.01,4907.0,250.29,250.29,249.91,250.01,4907.0
2021-07-09 12:30:00,250.06,250.18,249.94,250.01,8811.0,250.06,250.18,249.94,250.01,8811.0
2021-07-09 12:40:00,250.0,250.26,249.99,250.11,6384.0,250.0,250.26,249.99,250.11,6384.0
2021-07-09 12:50:00,250.1,250.1,249.8,249.82,2477.0,250.1,250.1,249.8,249.82,2477.0
2021-07-09 13:00:00,249.97,250.06,249.85,249.86,2549.0,249.97,250.06,249.85,249.86,2549.0
2021-07-09 13:10:00,249.83,250.31,249.83,250.31,4473.0,249.83,250.31,249.83,250.31,4473.0
2021-07-09 13:20:00,250.45,250.59,250.38,250.59,2084.0,250.45,250.59,250.38,250.59,2084.0
2021-07-09 13:30:00,250.73,250.81,250.7,250.81,1733.0,250.73,250.81,250.7,250.81,1733.0
2021-07-09 13:40:00,250.85,250.93,250.85,250.87,1050.0,250.85,250.93,250.85,250.87,1050.0
2021-07-09 13:50:00,250.82,250.92,250.54,250.74,5022.0,250.82,250.92,250.54,250.74,5022.0
2021-07-09 14:00:00,250.79,251.05,250.78,251.03,6862.0,250.79,251.05,250.78,251.03,6862.0
2021-07-09 14:10:00,251.03,251.19,251.0,251.07,3774.0,251.03,251.19,251.0,251.07,3774.0
2021-07-09 14:20:00,251.1,251.12,250.55,250.63,10126.0,251.1,251.12,250.55,250.63,10126.0
2021-07-09 14:30:00,250.65,250.89,250.56,250.89,6832.0,250.65,250.89,250.56,250.89,6832.0
2021-07-09 14:40:00,250.9,251.04,250.85,250.89,1758.0,250.9,251.04,250.85,250.89,1758.0
2021-07-09 14:50:00,250.88,250.96,250.8,250.95,3683.0,250.88,250.96,250.8,250.95,3683.0
2021-07-09 15:00:00,250.95,251.08,250.91,251.08,3796.0,250.95,251.08,250.91,251.08,3796.0
2021-07-09 15:10:00,251.07,251.29,250.96,251.08,4684.0,251.07,251.29,250.96,251.08,4684.0
2021-07-09 15:20:00,251.06,251.06,250.84,250.86,2725.0,251.06,251.06,250.84,250.86,2725.0
2021-07-09 15:30:00,250.95,251.08,250.88,251.06,6159.0,250.95,251.08,250.88,251.06,6159.0
2021-07-09 15:40:00,251.05,251.05,250.49,250.7,21913.0,251.05,251.05,250.49,250.7,21913.0
2021-07-09 15:50:00,250.76,251.31,250.76,251.16,39398.0,250.76,251.31,250.76,251.16,39398.0
2021-07-12 09:30:00,251.63,252.41,251.31,251.93,18153.0,251.63,252.41,251.31,251.93,18153.0
2021-07-12 09:40:00,251.92,252.16,251.01,252.16,4718.0,251.92,252.16,251.01,252.16,4718.0
2021-07-12 09:50:00,252.17,252.17,251.25,251.39,9471.0,252.17,252.17,251.25,251.39,9471.0
2021-07-12 10:00:00,251.16,251.56,250.68,251.38,8969.0,251.16,251.56,250.68,251.38,8969.0
2021-07-12 10:10:00,251.49,251.49,250.72,251.05,6186.0,251.49,251.49,250.72,251.05,6186.0
2021-07-12 10:20:00,251.15,251.22,250.78,251.05,9426.0,251.15,251.22,250.78,251.05,9426.0
2021-07-12 10:30:00,251.05,251.36,250.81,250.85,5891.0,251.05,251.36,250.81,250.85,5891.0
2021-07-12 10:40:00,250.9,251.02,250.71,250.77,8251.0,250.9,251.02,250.71,250.77,8251.0
2021-07-12 10:50:00,250.86,251.86,250.86,251.73,16000.0,250.86,251.86,250.86,251.73,16000.0
2021-07-12 11:00:00,251.7,251.89,251.6,251.63,11372.0,251.7,251.89,251.6,251.63,11372.0
2021-07-12 11:10:00,251.69,251.69,251.34,251.54,6006.0,251.69,251.69,251.34,251.54,6006.0
2021-07-12 11:20:00,251.42,251.5,250.84,251.0,5298.0,251.42,251.5,250.84,251.0,5298.0
2021-07-12 11:30:00,251.04,251.05,250.34,250.37,3998.0,251.04,251.05,250.34,250.37,3998.0
2021-07-12 11:40:00,250.5,250.52,250.27,250.27,2638.0,250.5,250.52,250.27,250.27,2638.0
2021-07-12 11:50:00,250.37,250.45,249.94,249.96,5152.0,250.37,250.45,249.94,249.96,5152.0
2021-07-12 12:00:00,250.02,250.45,249.81,250.08,11655.0,250.02,250.45,249.81,250.08,11655.0
2021-07-12 12:10:00,249.92,250.06,249.7,249.7,3789.0,249.92,250.06,249.7,249.7,3789.0
2021-07-12 12:20:00,249.62,250.14,249.61,250.05,9658.0,249.62,250.14,249.61,250.05,9658.0
2021-07-12 12:30:00,250.16,250.16,249.88,250.06,3978.0,250.16,250.16,249.88,250.06,3978.0
2021-07-12 12:40:00,250.0,250.06,249.88,249.97,2761.0,250.0,250.06,249.88,249.97,2761.0
2021-07-12 12:50:00,249.93,249.93,249.09,249.29,14559.0,249.93,249.93,249.09,249.29,14559.0
2021-07-12 13:00:00,249.27,249.5,249.21,249.38,12665.0,249.27,249.5,249.21,249.38,12665.0
2021-07-12 13:10:00,249.3,249.35,248.63,248.76,7466.0,249.3,249.35,248.63,248.76,7466.0
2021-07-12 13:20:00,248.92,248.97,248.36,248.83,6893.0,248.92,248.97,248.36,248.83,6893.0
2021-07-12 13:30:00,248.73,248.86,248.48,248.77,6321.0,248.73,248.86,248.48,248.77,6321.0
2021-07-12 13:40:00,248.84,248.92,248.28,248.86,8867.0,248.84,248.92,248.28,248.86,8867.0
2021-07-12 13:50:00,248.7,248.76,248.54,248.69,8672.0,248.7,248.76,248.54,248.69,8672.0
2021-07-12 14:00:00,248.63,248.77,248.11,248.56,17802.0,248.63,248.77,248.11,248.56,17802.0
2021-07-12 14:10:00,248.55,248.61,248.41,248.55,7867.0,248.55,248.61,248.41,248.55,7867.0
2021-07-12 14:20:00,248.55,248.83,248.54,248.78,11489.0,248.55,248.83,248.54,248.78,11489.0
2021-07-12 14:30:00,248.82,248.84,248.51,248.51,6932.0,248.82,248.84,248.51,248.51,6932.0
2021-07-12 14:40:00,248.52,248.7,248.28,248.28,6467.0,248.52,248.7,248.28,248.28,6467.0
2021-07-12 14:50:00,248.23,248.65,248.22,248.64,6698.0,248.23,248.65,248.22,248.64,6698.0
2021-07-12 15:00:00,248.72,248.72,248.51,248.68,6745.0,248.72,248.72,248.51,248.68,6745.0
2021-07-12 15:10:00,248.68,248.72,248.19,248.59,21287.0,248.68,248.72,248.19,248.59,21287.0
2021-07-12 15:20:00,248.49,248.59,248.25,248.46,9755.0,248.49,248.59,248.25,248.46,9755.0
2021-07-12 15:30:00,248.39,249.05,248.33,248.93,10310.0,248.39,249.05,248.33,248.93,10310.0
2021-07-12 15:40:00,248.89,249.26,248.85,249.26,15903.0,248.89,249.26,248.85,249.26,15903.0
2021-07-12 15:50:00,249.31,249.42,248.46,248.57,55514.0,249.31,249.42,248.46,248.57,55514.0
2021-07-13 09:30:00,248.99,249.31,247.72,248.08,10318.0,248.99,249.31,247.72,248.08,10318.0
2021-07-13 09:40:00,247.63,248.49,246.69,246.69,7954.0,247.63,248.49,246.69,246.69,7954.0
2021-07-13 09:50:00,246.95,247.86,246.75,247.03,12600.0,246.95,247.86,246.75,247.03,12600.0
2021-07-13 10:00:00,247.29,247.78,247.02,247.78,7723.0,247.29,247.78,247.02,247.78,7723.0
2021-07-13 10:10:00,247.78,247.78,246.55,247.28,8354.0,247.78,247.78,246.55,247.28,8354.0
2021-07-13 10:20:00,246.93,247.06,246.76,247.03,6703.0,246.93,247.06,246.76,247.03,6703.0
2021-07-13 10:30:00,247.06,247.52,247.06,247.4,8936.0,247.06,247.52,247.06,247.4,8936.0
2021-07-13 10:40:00,247.42,247.62,246.96,246.96,12830.0,247.42,247.62,246.96,246.96,12830.0
2021-07-13 10:50:00,246.92,246.99,246.5,246.91,15763.0,246.92,246.99,246.5,246.91,15763.0
2021-07-13 11:00:00,246.94,247.39,246.88,247.11,14575.0,246.94,247.39,246.88,247.11,14575.0
2021-07-13 11:10:00,247.06,247.95,246.99,247.95,6545.0,247.06,247.95,246.99,247.95,6545.0
2021-07-13 11:20:00,248.02,248.54,248.01,248.24,5463.0,248.02,248.54,248.01,248.24,5463.0
2021-07-13 11:30:00,248.17,248.4,247.99,248.0,8788.0,248.17,248.4,247.99,248.0,8788.0
2021-07-13 11:40:00,248.07,248.16,247.73,247.77,17381.0,248.07,248.16,247.73,247.77,17381.0
2021-07-13 11:50:00,247.75,248.09,247.63,247.98,28296.0,247.75,248.09,247.63,247.98,28296.0
2021-07-13 12:00:00,247.96,248.16,247.58,247.67,20601.0,247.96,248.16,247.58,247.67,20601.0
2021-07-13 12:10:00,247.68,248.39,247.68,248.39,9894.0,247.68,248.39,247.68,248.39,9894.0
2021-07-13 12:20:00,248.34,248.8,248.24,248.76,5527.0,248.34,248.8,248.24,248.76,5527.0
2021-07-13 12:30:00,248.73,249.03,248.45,249.03,26945.0,248.73,249.03,248.45,249.03,26945.0
2021-07-13 12:40:00,249.11,249.42,248.99,249.33,6728.0,249.11,249.42,248.99,249.33,6728.0
2021-07-13 12:50:00,249.26,249.85,249.26,249.75,3492.0,249.26,249.85,249.26,249.75,3492.0
2021-07-13 13:00:00,249.61,249.73,249.37,249.73,2413.0,249.61,249.73,249.37,249.73,2413.0
2021-07-13 13:10:00,249.57,249.7,249.45,249.45,2213.0,249.57,249.7,249.45,249.45,2213.0
2021-07-13 13:20:00,249.31,249.64,249.15,249.39,6735.0,249.31,249.64,249.15,249.39,6735.0
2021-07-13 13:30:00,249.39,249.42,249.0,249.01,6140.0,249.39,249.42,249.0,249.01,6140.0
2021-07-13 13:40:00,249.17,249.55,249.06,249.55,3702.0,249.17,249.55,249.06,249.55,3702.0
2021-07-13 13:50:00,249.48,249.61,249.33,249.56,3670.0,249.48,249.61,249.33,249.56,3670.0
2021-07-13 14:00:00,249.38,249.57,249.11,249.57,6513.0,249.38,249.57,249.11,249.57,6513.0
2021-07-13 14:10:00,249.66,249.89,249.43,249.44,10285.0,249.66,249.89,249.43,249.44,10285.0
2021-07-13 14:20:00,249.46,249.5,248.91,248.91,12703.0,249.46,249.5,248.91,248.91,12703.0
2021-07-13 14:30:00,248.9,249.29,248.72,249.12,18479.0,248.9,249.29,248.72,249.12,18479.0
2021-07-13 14:40:00,249.21,249.6,249.08,249.6,6081.0,249.21,249.6,249.08,249.6,6081.0
2021-07-13 14:50:00,249.56,249.86,249.47,249.86,2022.0,249.56,249.86,249.47,249.86,2022.0
2021-07-13 15:00:00,249.72,249.87,249.64,249.64,3027.0,249.72,249.87,249.64,249.64,3027.0
2021-07-13 15:10:00,249.79,249.97,249.59,249.79,3400.0,249.79,249.97,249.59,249.79,3400.0
2021-07-13 15:20:00,249.78,249.78,249.34,249.34,5176.0,249.78,249.78,249.34,249.34,5176.0
2021-07-13 15:30:00,249.39,250.05,249.27,250.05,5381.0,249.39,250.05,249.27,250.05,5381.0
2021-07-13 15:40:00,249.92,250.0,249.54,249.55,8332.0,249.92,250.0,249.54,249.55,8332.0
2021-07-13 15:50:00,249.51,249.77,249.27,249.64,38626.0,249.51,249.77,249.27,249.64,38626.0
2021-07-14 09:30:00,249.64,250.46,249.31,249.34,39018.0,249.64,250.46,249.31,249.34,39018.0
2021-07-14 09:40:00,249.57,250.0,249.57,250.0,22446.0,249.57,250.0,249.57,250.0,22446.0
2021-07-14 09:50:00,250.07,250.07,248.55,248.56,22934.0,250.07,250.07,248.55,248.56,22934.0
2021-07-14 10:00:00,248.59,248.61,247.98,248.01,7976.0,248.59,248.61,247.98,248.01,7976.0
2021-07-14 10:10:00,247.93,248.16,247.5,247.9,11113.0,247.93,248.16,247.5,247.9,11113.0
2021-07-14 10:20:00,247.81,248.12,247.15,247.16,7820.0,247.81,248.12,247.15,247.16,7820.0
2021-07-14 10:30:00,247.09,247.47,246.94,246.94,3637.0,247.09,247.47,246.94,246.94,3637.0
2021-07-14 10:40:00,246.87,247.3,246.86,247.3,5945.0,246.87,247.3,246.86,247.3,5945.0
2021-07-14 10:50:00,247.34,247.34,247.06,247.06,4071.0,247.34,247.34,247.06,247.06,4071.0
2021-07-14 11:00:00,246.86,247.01,246.59,246.89,5054.0,246.86,247.01,246.59,246.89,5054.0
2021-07-14 11:10:00,246.82,246.82,245.86,246.11,9993.0,246.82,246.82,245.86,246.11,9993.0
2021-07-14 11:20:00,246.09,246.7,245.84,245.84,4806.0,246.09,246.7,245.84,245.84,4806.0
2021-07-14 11:30:00,245.93,246.31,245.82,245.9,6447.0,245.93,246.31,245.82,245.9,6447.0
2021-07-14 11:40:00,245.77,245.92,245.58,245.64,2165.0,245.77,245.92,245.58,245.64,2165.0
2021-07-14 11:50:00,245.71,246.0,245.5,245.51,5820.0,245.71,246.0,245.5,245.51,5820.0
2021-07-14 12:00:00,245.55,245.75,245.46,245.75,4889.0,245.55,245.75,245.46,245.75,4889.0
2021-07-14 12:10:00,245.74,246.07,245.56,245.91,4601.0,245.74,246.07,245.56,245.91,4601.0
2021-07-14 12:20:00,245.92,246.36,245.92,246.36,3670.0,245.92,246.36,245.92,246.36,3670.0
2021-07-14 12:30:00,246.33,246.41,245.31,245.64,30830.0,246.33,246.41,245.31,245.64,30830.0
2021-07-14 12:40:00,245.58,246.22,245.47,246.22,18288.0,245.58,246.22,245.47,246.22,18288.0
2021-07-14 12:50:00,246.27,246.5,246.22,246.34,3949.0,246.27,246.5,246.22,246.34,3949.0
2021-07-14 13:00:00,246.15,246.29,246.01,246.07,3200.0,246.15,246.29,246.01,246.07,3200.0
2021-07-14 13:10:00,246.07,247.08,245.99,247.07,24659.0,246.07,247.08,245.99,247.07,24659.0
2021-07-14 13:20:00,247.02,247.02,246.21,246.21,6153.0,247.02,247.02,246.21,246.21,6153.0
2021-07-14 13:30:00,246.44,246.63,246.34,246.58,4883.0,246.44,246.63,246.34,246.58,4883.0
2021-07-14 13:40:00,246.58,246.69,246.42,246.42,4089.0,246.58,246.69,246.42,246.42,4089.0
2021-07-14 13:50:00,246.39,246.6,246.21,246.6,1800.0,246.39,246.6,246.21,246.6,1800.0
2021-07-14 14:00:00,246.58,246.81,246.49,246.69,3743.0,246.58,246.81,246.49,246.69,3743.0
2021-07-14 14:10:00,246.72,247.11,246.66,247.11,2200.0,246.72,247.11,246.66,247.11,2200.0
2021-07-14 14:20:00,247.06,247.27,247.06,247.17,3825.0,247.06,247.27,247.06,247.17,3825.0
2021-07-14 14:30:00,247.22,247.34,247.1,247.34,12361.0,247.22,247.34,247.1,247.34,12361.0
2021-07-14 14:40:00,247.21,247.4,247.0,247.0,1961.0,247.21,247.4,247.0,247.0,1961.0
2021-07-14 14:50:00,246.81,246.83,246.54,246.65,3237.0,246.81,246.83,246.54,246.65,3237.0
2021-07-14 15:00:00,246.72,247.04,246.72,247.04,3831.0,246.72,247.04,246.72,247.04,3831.0
2021-07-14 15:10:00,246.93,246.94,246.45,246.45,2676.0,246.93,246.94,246.45,246.45,2676.0
2021-07-14 15:20:00,246.45,246.45,245.93,245.97,5016.0,246.45,246.45,245.93,245.97,5016.0
2021-07-14 15:30:00,245.97,246.13,245.83,245.88,9407.0,245.97,246.13,245.83,245.88,9407.0
2021-07-14 15:40:00,245.92,246.12,245.9,246.03,15419.0,245.92,246.12,245.9,246.03,15419.0
2021-07-14 15:50:00,245.9,246.13,245.81,246.12,54237.0,245.9,246.13,245.81,246.12,54237.0
2021-07-15 09:30:00,245.63,246.32,245.55,245.81,16109.0,245.63,246.32,245.55,245.81,16109.0
2021-07-15 09:40:00,245.81,246.37,245.59,246.0,10089.0,245.81,246.37,245.59,246.0,10089.0
2021-07-15 09:50:00,246.11,246.63,245.8,246.63,7510.0,246.11,246.63,245.8,246.63,7510.0
2021-07-15 10:00:00,246.65,246.82,245.98,246.1,36413.0,246.65,246.82,245.98,246.1,36413.0
2021-07-15 10:10:00,246.09,246.15,245.71,245.75,10668.0,246.09,246.15,245.71,245.75,10668.0
2021-07-15 10:20:00,245.76,245.94,244.12,244.39,18441.0,245.76,245.94,244.12,244.39,18441.0
2021-07-15 10:30:00,244.43,245.07,244.3,245.07,10823.0,244.43,245.07,244.3,245.07,10823.0
2021-07-15 10:40:00,245.45,245.45,244.52,244.55,4820.0,245.45,245.45,244.52,244.55,4820.0
2021-07-15 10:50:00,244.63,245.19,243.91,245.15,44062.0,244.63,245.19,243.91,245.15,44062.0
2021-07-15 11:00:00,245.18,245.93,245.11,245.63,6734.0,245.18,245.93,245.11,245.63,6734.0
2021-07-15 11:10:00,245.71,246.38,245.53,245.79,5442.0,245.71,246.38,245.53,245.79,5442.0
2021-07-15 11:20:00,246.04,247.13,246.04,247.09,9735.0,246.04,247.13,246.04,247.09,9735.0
2021-07-15 11:30:00,246.99,247.22,246.31,246.59,18025.0,246.99,247.22,246.31,246.59,18025.0
2021-07-15 11:40:00,246.53,246.87,246.22,246.31,10550.0,246.53,246.87,246.22,246.31,10550.0
2021-07-15 11:50:00,246.37,246.74,246.21,246.35,7095.0,246.37,246.74,246.21,246.35,7095.0
2021-07-15 12:00:00,246.5,246.6,246.26,246.34,4251.0,246.5,246.6,246.26,246.34,4251.0
2021-07-15 12:10:00,246.43,246.64,246.39,246.43,3706.0,246.43,246.64,246.39,246.43,3706.0
2021-07-15 12:20:00,246.6,247.0,246.6,246.71,4067.0,246.6,247.0,246.6,246.71,4067.0
2021-07-15 12:30:00,246.77,246.88,246.34,246.38,7512.0,246.77,246.88,246.34,246.38,7512.0
2021-07-15 12:40:00,246.38,246.5,245.98,246.43,5962.0,246.38,246.5,245.98,246.43,5962.0
2021-07-15 12:50:00,246.44,246.44,245.85,245.96,6197.0,246.44,246.44,245.85,245.96,6197.0
2021-07-15 13:00:00,245.96,245.96,245.53,245.75,6155.0,245.96,245.96,245.53,245.75,6155.0
2021-07-15 13:10:00,245.75,245.96,245.51,245.58,5755.0,245.75,245.96,245.51,245.58,5755.0
2021-07-15 13:20:00,245.59,245.71,245.43,245.43,5631.0,245.59,245.71,245.43,245.43,5631.0
2021-07-15 13:30:00,245.38,245.38,244.91,245.04,5870.0,245.38,245.38,244.91,245.04,5870.0
2021-07-15 13:40:00,245.03,245.1,244.76,244.9,7663.0,245.03,245.1,244.76,244.9,7663.0
2021-07-15 13:50:00,244.82,244.98,244.28,244.28,13366.0,244.82,244.98,244.28,244.28,13366.0
2021-07-15 14:00:00,244.44,245.31,244.27,245.25,10742.0,244.44,245.31,244.27,245.25,10742.0
2021-07-15 14:10:00,245.18,245.68,244.96,245.65,5703.0,245.18,245.68,244.96,245.65,5703.0
2021-07-15 14:20:00,245.65,245.81,245.39,245.72,6599.0,245.65,245.81,245.39,245.72,6599.0
2021-07-15 14:30:00,245.53,245.92,245.36,245.79,4925.0,245.53,245.92,245.36,245.79,4925.0
2021-07-15 14:40:00,245.7,246.01,245.67,245.92,5452.0,245.7,246.01,245.67,245.92,5452.0
2021-07-15 14:50:00,245.94,246.24,245.87,246.21,4896.0,245.94,246.24,245.87,246.21,4896.0
2021-07-15 15:00:00,246.22,246.46,246.22,246.33,4103.0,246.22,246.46,246.22,246.33,4103.0
2021-07-15 15:10:00,246.34,246.34,245.8,245.8,7138.0,246.34,246.34,245.8,245.8,7138.0
2021-07-15 15:20:00,245.83,246.08,245.8,245.99,6934.0,245.83,246.08,245.8,245.99,6934.0
2021-07-15 15:30:00,246.0,246.58,245.98,246.2,11982.0,246.0,246.58,245.98,246.2,11982.0
2021-07-15 15:40:00,246.19,246.19,245.78,245.94,11764.0,246.19,246.19,245.78,245.94,11764.0
2021-07-15 15:50:00,245.93,246.58,245.93,246.44,48915.0,245.93,246.58,245.93,246.44,48915.0
2021-07-16 09:30:00,247.3,247.69,246.68,246.71,17134.0,247.3,247.69,246.68,246.71,17134.0
2021-07-16 09:40:00,246.41,247.1,246.16,246.51,4095.0,246.41,247.1,246.16,246.51,4095.0
2021-07-16 09:50:00,246.34,246.55,246.08,246.4,2070.0,246.34,246.55,246.08,246.4,2070.0
2021-07-16 10:00:00,246.13,246.56,246.13,246.56,900.0,246.13,246.56,246.13,246.56,900.0
2021-07-16 10:10:00,246.49,246.49,246.0,246.16,4768.0,246.49,246.49,246.0,246.16,4768.0
2021-07-16 10:20:00,246.5,246.5,245.66,246.01,2616.0,246.5,246.5,245.66,246.01,2616.0
2021-07-16 10:30:00,246.27,246.97,246.27,246.97,2784.0,246.27,246.97,246.27,246.97,2784.0
2021-07-16 10:40:00,246.83,247.54,246.62,247.54,7089.0,246.83,247.54,246.62,247.54,7089.0
2021-07-16 10:50:00,247.62,248.14,247.49,247.49,13450.0,247.62,248.14,247.49,247.49,13450.0
2021-07-16 11:00:00,247.5,247.5,246.67,246.99,2787.0,247.5,247.5,246.67,246.99,2787.0
2021-07-16 11:10:00,246.87,247.34,246.87,247.19,2545.0,246.87,247.34,246.87,247.19,2545.0
2021-07-16 11:20:00,247.24,247.58,247.07,247.31,2410.0,247.24,247.58,247.07,247.31,2410.0
2021-07-16 11:30:00,247.31,247.79,246.99,247.79,2996.0,247.31,247.79,246.99,247.79,2996.0
2021-07-16 11:40:00,247.73,248.41,247.65,248.31,10199.0,247.73,248.41,247.65,248.31,10199.0
2021-07-16 11:50:00,248.48,248.53,248.23,248.53,15368.0,248.48,248.53,248.23,248.53,15368.0
2021-07-16 12:00:00,248.6,248.99,248.45,248.98,5013.0,248.6,248.99,248.45,248.98,5013.0
2021-07-16 12:10:00,248.97,249.39,248.82,249.37,8312.0,248.97,249.39,248.82,249.37,8312.0
2021-07-16 12:20:00,249.29,249.78,249.14,249.14,7096.0,249.29,249.78,249.14,249.14,7096.0
2021-07-16 12:30:00,249.1,249.42,249.03,249.17,4821.0,249.1,249.42,249.03,249.17,4821.0
2021-07-16 12:40:00,249.15,249.15,248.92,249.03,2196.0,249.15,249.15,248.92,249.03,2196.0
2021-07-16 12:50:00,248.98,248.99,248.46,248.66,10034.0,248.98,248.99,248.46,248.66,10034.0
2021-07-16 13:00:00,248.63,248.67,248.33,248.34,1300.0,248.63,248.67,248.33,248.34,1300.0
2021-07-16 13:10:00,248.24,248.37,248.14,248.27,2690.0,248.24,248.37,248.14,248.27,2690.0
2021-07-16 13:20:00,248.28,248.52,248.2,248.32,7290.0,248.28,248.52,248.2,248.32,7290.0
2021-07-16 13:30:00,248.23,248.29,247.93,248.06,8201.0,248.23,248.29,247.93,248.06,8201.0
2021-07-16 13:40:00,248.13,248.34,247.99,248.06,2372.0,248.13,248.34,247.99,248.06,2372.0
2021-07-16 13:50:00,248.01,248.4,248.01,248.4,1195.0,248.01,248.4,248.01,248.4,1195.0
2021-07-16 14:00:00,248.25,248.28,248.05,248.25,1775.0,248.25,248.28,248.05,248.25,1775.0
2021-07-16 14:10:00,248.15,248.51,248.02,248.48,2979.0,248.15,248.51,248.02,248.48,2979.0
2021-07-16 14:20:00,248.47,248.64,248.35,248.36,4837.0,248.47,248.64,248.35,248.36,4837.0
2021-07-16 14:30:00,248.42,248.47,248.08,248.09,3159.0,248.42,248.47,248.08,248.09,3159.0
2021-07-16 14:40:00,248.19,248.19,247.69,247.75,2100.0,248.19,248.19,247.69,247.75,2100.0
2021-07-16 14:50:00,247.79,248.17,247.77,247.92,7068.0,247.79,248.17,247.77,247.92,7068.0
2021-07-16 15:00:00,247.7,247.7,247.21,247.48,2779.0,247.7,247.7,247.21,247.48,2779.0
2021-07-16 15:10:00,247.61,247.85,247.43,247.85,2001.0,247.61,247.85,247.43,247.85,2001.0
2021-07-16 15:20:00,247.82,247.98,247.82,247.91,1919.0,247.82,247.98,247.82,247.91,1919.0
2021-07-16 15:30:00,247.93,248.28,247.92,248.02,4694.0,247.93,248.28,247.92,248.02,4694.0
2021-07-16 15:40:00,247.95,248.01,247.31,247.36,6056.0,247.95,248.01,247.31,247.36,6056.0
2021-07-16 15:50:00,247.28,247.78,247.13,247.7,38210.0,247.28,247.78,247.13,247.7,38210.0
2021-07-19 09:30:00,244.23,245.15,243.64,244.0,32472.0,244.23,245.15,243.64,244.0,32472.0
2021-07-19 09:40:00,244.03,244.64,243.65,244.07,36551.0,244.03,244.64,243.65,244.07,36551.0
2021-07-19 09:50:00,244.28,244.75,243.82,244.23,8486.0,244.28,244.75,243.82,244.23,8486.0
2021-07-19 10:00:00,244.11,244.41,244.0,244.09,6162.0,244.11,244.41,244.0,244.09,6162.0
2021-07-19 10:10:00,243.96,244.46,243.46,243.72,10040.0,243.96,244.46,243.46,243.72,10040.0
2021-07-19 10:20:00,243.67,243.81,243.46,243.81,4715.0,243.67,243.81,243.46,243.81,4715.0
2021-07-19 10:30:00,243.73,243.73,242.99,243.33,4816.0,243.73,243.73,242.99,243.33,4816.0
2021-07-19 10:40:00,243.42,243.83,243.42,243.67,10246.0,243.42,243.83,243.42,243.67,10246.0
2021-07-19 10:50:00,243.69,243.69,243.0,243.04,6145.0,243.69,243.69,243.0,243.04,6145.0
2021-07-19 11:00:00,243.04,243.81,242.95,243.71,12528.0,243.04,243.81,242.95,243.71,12528.0
2021-07-19 11:10:00,243.74,243.88,243.58,243.66,8508.0,243.74,243.88,243.58,243.66,8508.0
2021-07-19 11:20:00,243.66,243.66,243.09,243.34,4813.0,243.66,243.66,243.09,243.34,4813.0
2021-07-19 11:30:00,243.22,243.78,243.07,243.5,4747.0,243.22,243.78,243.07,243.5,4747.0
2021-07-19 11:40:00,243.5,243.86,243.45,243.84,6089.0,243.5,243.86,243.45,243.84,6089.0
2021-07-19 11:50:00,243.94,243.94,243.44,243.61,7190.0,243.94,243.94,243.44,243.61,7190.0
2021-07-19 12:00:00,243.52,243.52,243.05,243.1,2927.0,243.52,243.52,243.05,243.1,2927.0
2021-07-19 12:10:00,243.11,243.56,243.1,243.25,4019.0,243.11,243.56,243.1,243.25,4019.0
2021-07-19 12:20:00,243.21,243.61,243.11,243.21,3355.0,243.21,243.61,243.11,243.21,3355.0
2021-07-19 12:30:00,243.07,243.22,242.5,242.6,2665.0,243.07,243.22,242.5,242.6,2665.0
2021-07-19 12:40:00,242.41,242.47,241.77,241.88,4755.0,242.41,242.47,241.77,241.88,4755.0
2021-07-19 12:50:00,241.87,242.08,241.65,242.0,4050.0,241.87,242.08,241.65,242.0,4050.0
2021-07-19 13:00:00,241.98,242.35,241.98,242.26,4251.0,241.98,242.35,241.98,242.26,4251.0
2021-07-19 13:10:00,242.25,242.28,241.76,241.94,3599.0,242.25,242.28,241.76,241.94,3599.0
2021-07-19 13:20:00,241.87,242.11,240.97,240.97,15147.0,241.87,242.11,240.97,240.97,15147.0
2021-07-19 13:30:00,240.97,241.06,240.48,240.58,14773.0,240.97,241.06,240.48,240.58,14773.0
2021-07-19 13:40:00,240.64,240.64,240.08,240.58,12215.0,240.64,240.64,240.08,240.58,12215.0
2021-07-19 13:50:00,240.67,241.48,240.36,241.16,6150.0,240.67,241.48,240.36,241.16,6150.0
2021-07-19 14:00:00,241.25,241.42,241.12,241.16,3936.0,241.25,241.42,241.12,241.16,3936.0
2021-07-19 14:10:00,241.01,241.33,240.97,241.21,8007.0,241.01,241.33,240.97,241.21,8007.0
2021-07-19 14:20:00,241.13,241.33,240.72,241.14,6239.0,241.13,241.33,240.72,241.14,6239.0
2021-07-19 14:30:00,241.08,241.18,240.55,240.55,4443.0,241.08,241.18,240.55,240.55,4443.0
2021-07-19 14:40:00,240.64,240.96,240.53,240.96,3022.0,240.64,240.96,240.53,240.96,3022.0
2021-07-19 14:50:00,240.95,241.28,239.95,240.0,33292.0,240.95,241.28,239.95,240.0,33292.0
2021-07-19 15:00:00,240.02,241.1,240.0,240.99,8227.0,240.02,241.1,240.0,240.99,8227.0
2021-07-19 15:10:00,240.9,241.16,240.17,240.17,26763.0,240.9,241.16,240.17,240.17,26763.0
2021-07-19 15:20:00,240.21,240.21,239.83,240.0,49253.0,240.21,240.21,239.83,240.0,49253.0
2021-07-19 15:30:00,239.96,240.91,239.94,240.89,15377.0,239.96,240.91,239.94,240.89,15377.0
2021-07-19 15:40:00,241.05,241.35,240.81,241.15,7010.0,241.05,241.35,240.81,241.15,7010.0
2021-07-19 15:50:00,241.22,241.76,241.07,241.58,48695.0,241.22,241.76,241.07,241.58,48695.0
2021-07-20 09:30:00,242.92,243.61,241.48,242.31,18090.0,242.92,243.61,241.48,242.31,18090.0
2021-07-20 09:40:00,242.35,244.8,242.21,244.77,16234.0,242.35,244.8,242.21,244.77,16234.0
2021-07-20 09:50:00,244.91,245.62,244.25,245.17,5898.0,244.91,245.62,244.25,245.17,5898.0
2021-07-20 10:00:00,245.63,245.63,245.02,245.29,9306.0,245.63,245.63,245.02,245.29,9306.0
2021-07-20 10:10:00,245.56,246.51,245.35,246.3,8823.0,245.56,246.51,245.35,246.3,8823.0
2021-07-20 10:20:00,246.41,246.45,245.4,245.4,7343.0,246.41,246.45,245.4,245.4,7343.0
2021-07-20 10:30:00,245.57,245.75,245.41,245.71,7492.0,245.57,245.75,245.41,245.71,7492.0
2021-07-20 10:40:00,246.0,246.22,246.0,246.22,6022.0,246.0,246.22,246.0,246.22,6022.0
2021-07-20 10:50:00,246.13,246.42,246.13,246.21,3955.0,246.13,246.42,246.13,246.21,3955.0
2021-07-20 11:00:00,246.33,246.93,246.26,246.86,9699.0,246.33,246.93,246.26,246.86,9699.0
2021-07-20 11:10:00,246.79,247.37,246.78,247.25,7531.0,246.79,247.37,246.78,247.25,7531.0
2021-07-20 11:20:00,247.25,247.29,246.68,246.74,7803.0,247.25,247.29,246.68,246.74,7803.0
2021-07-20 11:30:00,246.7,247.11,246.45,247.04,10553.0,246.7,247.11,246.45,247.04,10553.0
2021-07-20 11:40:00,247.13,247.38,246.99,247.38,3028.0,247.13,247.38,246.99,247.38,3028.0
2021-07-20 11:50:00,247.3,247.37,247.09,247.34,3830.0,247.3,247.37,247.09,247.34,3830.0
2021-07-20 12:00:00,247.35,247.69,247.18,247.18,4277.0,247.35,247.69,247.18,247.18,4277.0
2021-07-20 12:10:00,247.16,247.37,247.16,247.34,3549.0,247.16,247.37,247.16,247.34,3549.0
2021-07-20 12:20:00,247.37,247.37,247.01,247.04,3041.0,247.37,247.37,247.01,247.04,3041.0
2021-07-20 12:30:00,247.15,247.49,246.93,247.43,5959.0,247.15,247.49,246.93,247.43,5959.0
2021-07-20 12:40:00,247.34,247.34,247.01,247.14,3235.0,247.34,247.34,247.01,247.14,3235.0
2021-07-20 12:50:00,247.19,247.19,246.67,246.75,12218.0,247.19,247.19,246.67,246.75,12218.0
2021-07-20 13:00:00,246.71,246.71,245.98,246.31,6673.0,246.71,246.71,245.98,246.31,6673.0
2021-07-20 13:10:00,246.44,246.55,246.31,246.54,4025.0,246.44,246.55,246.31,246.54,4025.0
2021-07-20 13:20:00,246.55,246.66,246.3,246.53,6047.0,246.55,246.66,246.3,246.53,6047.0
2021-07-20 13:30:00,246.54,246.61,246.44,246.53,8526.0,246.54,246.61,246.44,246.53,8526.0
2021-07-20 13:40:00,246.42,246.48,246.2,246.27,5809.0,246.42,246.48,246.2,246.27,5809.0
2021-07-20 13:50:00,246.28,246.56,246.21,246.5,3400.0,246.28,246.56,246.21,246.5,3400.0
2021-07-20 14:00:00,246.53,247.04,246.5,246.76,24785.0,246.53,247.04,246.5,246.76,24785.0
2021-07-20 14:10:00,246.7,246.75,246.31,246.38,20544.0,246.7,246.75,246.31,246.38,20544.0
2021-07-20 14:20:00,246.39,246.63,246.29,246.61,15737.0,246.39,246.63,246.29,246.61,15737.0
2021-07-20 14:30:00,246.62,247.1,246.62,246.84,11831.0,246.62,247.1,246.62,246.84,11831.0
2021-07-20 14:40:00,246.88,246.88,246.58,246.69,9971.0,246.88,246.88,246.58,246.69,9971.0
2021-07-20 14:50:00,246.65,246.92,246.6,246.62,25942.0,246.65,246.92,246.6,246.62,25942.0
2021-07-20 15:00:00,246.61,247.06,246.6,246.8,9874.0,246.61,247.06,246.6,246.8,9874.0
2021-07-20 15:10:00,246.85,247.05,246.56,246.64,10798.0,246.85,247.05,246.56,246.64,10798.0
2021-07-20 15:20:00,246.71,246.88,246.39,246.46,19009.0,246.71,246.88,246.39,246.46,19009.0
2021-07-20 15:30:00,246.49,247.52,246.49,247.52,11279.0,246.49,247.52,246.49,247.52,11279.0
2021-07-20 15:40:00,247.49,247.5,247.15,247.25,32772.0,247.49,247.5,247.15,247.25,32772.0
2021-07-20 15:50:00,247.25,247.5,246.94,247.07,149921.0,247.25,247.5,246.94,247.07,149921.0
2021-07-21 09:30:00,247.88,247.88,244.69,244.69,40686.0,247.88,247.88,244.69,244.69,40686.0
2021-07-21 09:40:00,244.68,245.0,243.74,243.74,14076.0,244.68,245.0,243.74,243.74,14076.0
2021-07-21 09:50:00,243.43,243.43,241.82,242.68,23507.0,243.43,243.43,241.82,242.68,23507.0
2021-07-21 10:00:00,242.68,244.02,242.63,243.46,10159.0,242.68,244.02,242.63,243.46,10159.0
2021-07-21 10:10:00,243.5,243.53,241.66,242.0,17127.0,243.5,243.53,241.66,242.0,17127.0
2021-07-21 10:20:00,242.03,242.23,241.31,241.73,13276.0,242.03,242.23,241.31,241.73,13276.0
2021-07-21 10:30:00,241.5,242.23,241.5,241.85,22619.0,241.5,242.23,241.5,241.85,22619.0
2021-07-21 10:40:00,241.96,242.02,241.39,241.97,51927.0,241.96,242.02,241.39,241.97,51927.0
2021-07-21 10:50:00,242.0,242.75,241.91,242.65,18448.0,242.0,242.75,241.91,242.65,18448.0
2021-07-21 11:00:00,242.65,243.0,242.49,242.61,27425.0,242.65,243.0,242.49,242.61,27425.0
2021-07-21 11:10:00,242.67,243.3,242.63,243.0,23870.0,242.67,243.3,242.63,243.0,23870.0
2021-07-21 11:20:00,242.9,243.34,242.82,243.32,9835.0,242.9,243.34,242.82,243.32,9835.0
2021-07-21 11:30:00,243.3,243.48,242.97,243.3,10650.0,243.3,243.48,242.97,243.3,10650.0
2021-07-21 11:40:00,243.3,243.45,243.14,243.22,11206.0,243.3,243.45,243.14,243.22,11206.0
2021-07-21 11:50:00,243.3,243.47,243.0,243.27,19113.0,243.3,243.47,243.0,243.27,19113.0
2021-07-21 12:00:00,243.27,243.35,243.03,243.22,9680.0,243.27,243.35,243.03,243.22,9680.0
2021-07-21 12:10:00,243.21,243.21,242.35,242.55,10975.0,243.21,243.21,242.35,242.55,10975.0
2021-07-21 12:20:00,242.52,242.85,242.4,242.85,5487.0,242.52,242.85,242.4,242.85,5487.0
2021-07-21 12:30:00,242.77,243.4,242.77,243.31,5296.0,242.77,243.4,242.77,243.31,5296.0
2021-07-21 12:40:00,243.26,243.35,243.09,243.28,7587.0,243.26,243.35,243.09,243.28,7587.0
2021-07-21 12:50:00,243.28,243.36,243.06,243.12,14542.0,243.28,243.36,243.06,243.12,14542.0
2021-07-21 13:00:00,243.1,243.16,242.53,242.53,12587.0,243.1,243.16,242.53,242.53,12587.0
2021-07-21 13:10:00,242.54,242.99,242.45,242.45,4486.0,242.54,242.99,242.45,242.45,4486.0
2021-07-21 13:20:00,242.45,242.9,242.45,242.76,8127.0,242.45,242.9,242.45,242.76,8127.0
2021-07-21 13:30:00,242.76,242.93,242.43,242.48,4722.0,242.76,242.93,242.43,242.48,4722.0
2021-07-21 13:40:00,242.42,242.43,242.03,242.04,7329.0,242.42,242.43,242.03,242.04,7329.0
2021-07-21 13:50:00,242.05,242.36,241.96,242.19,10327.0,242.05,242.36,241.96,242.19,10327.0
2021-07-21 14:00:00,242.27,242.37,242.1,242.18,5802.0,242.27,242.37,242.1,242.18,5802.0
2021-07-21 14:10:00,242.25,242.4,242.05,242.27,9330.0,242.25,242.4,242.05,242.27,9330.0
2021-07-21 14:20:00,242.2,242.9,242.2,242.84,6042.0,242.2,242.9,242.2,242.84,6042.0
2021-07-21 14:30:00,242.94,242.94,242.57,242.7,6703.0,242.94,242.94,242.57,242.7,6703.0
2021-07-21 14:40:00,242.73,242.84,242.55,242.66,6720.0,242.73,242.84,242.55,242.66,6720.0
2021-07-21 14:50:00,242.66,242.72,242.24,242.51,12380.0,242.66,242.72,242.24,242.51,12380.0
2021-07-21 15:00:00,242.53,242.6,242.3,242.42,32379.0,242.53,242.6,242.3,242.42,32379.0
2021-07-21 15:10:00,242.47,242.76,242.42,242.67,13003.0,242.47,242.76,242.42,242.67,13003.0
2021-07-21 15:20:00,242.75,242.81,242.44,242.62,12562.0,242.75,242.81,242.44,242.62,12562.0
2021-07-21 15:30:00,242.65,242.8,242.48,242.48,27873.0,242.65,242.8,242.48,242.48,27873.0
2021-07-21 15:40:00,242.46,242.56,242.26,242.36,30453.0,242.46,242.56,242.26,242.36,30453.0
2021-07-21 15:50:00,242.29,243.08,242.05,243.03,149289.0,242.29,243.08,242.05,243.03,149289.0
2021-07-22 09:30:00,244.16,245.19,243.5,244.76,10463.0,244.16,245.19,243.5,244.76,10463.0
2021-07-22 09:40:00,244.63,245.19,244.21,244.21,3745.0,244.63,245.19,244.21,244.21,3745.0
2021-07-22 09:50:00,243.43,244.35,243.43,244.02,2303.0,243.43,244.35,243.43,244.02,2303.0
2021-07-22 10:00:00,243.94,244.58,243.79,244.39,21282.0,243.94,244.58,243.79,244.39,21282.0
2021-07-22 10:10:00,244.54,245.13,244.4,245.13,7198.0,244.54,245.13,244.4,245.13,7198.0
2021-07-22 10:20:00,245.34,246.41,245.34,246.22,10507.0,245.34,246.41,245.34,246.22,10507.0
2021-07-22 10:30:00,246.24,246.39,246.04,246.32,6898.0,246.24,246.39,246.04,246.32,6898.0
2021-07-22 10:40:00,246.46,246.89,246.25,246.47,11137.0,246.46,246.89,246.25,246.47,11137.0
2021-07-22 10:50:00,246.38,246.65,246.31,246.46,5187.0,246.38,246.65,246.31,246.46,5187.0
2021-07-22 11:00:00,246.42,246.51,245.88,246.24,5031.0,246.42,246.51,245.88,246.24,5031.0
2021-07-22 11:10:00,246.48,246.59,245.8,245.97,4753.0,246.48,246.59,245.8,245.97,4753.0
2021-07-22 11:20:00,246.02,246.06,245.3,245.36,2904.0,246.02,246.06,245.3,245.36,2904.0
2021-07-22 11:30:00,245.3,245.47,244.91,245.11,4957.0,245.3,245.47,244.91,245.11,4957.0
2021-07-22 11:40:00,245.16,245.72,244.99,245.72,7107.0,245.16,245.72,244.99,245.72,7107.0
2021-07-22 11:50:00,245.73,245.75,245.1,245.1,3244.0,245.73,245.75,245.1,245.1,3244.0
2021-07-22 12:00:00,245.13,245.37,244.78,244.83,10032.0,245.13,245.37,244.78,244.83,10032.0
2021-07-22 12:10:00,244.82,245.14,244.82,245.0,2573.0,244.82,245.14,244.82,245.0,2573.0
2021-07-22 12:20:00,244.94,245.01,244.59,244.69,44621.0,244.94,245.01,244.59,244.69,44621.0
2021-07-22 12:30:00,244.65,245.28,244.65,245.19,22200.0,244.65,245.28,244.65,245.19,22200.0
2021-07-22 12:40:00,245.22,245.3,244.87,244.87,4398.0,245.22,245.3,244.87,244.87,4398.0
2021-07-22 12:50:00,244.78,245.19,244.64,245.19,10139.0,244.78,245.19,244.64,245.19,10139.0
2021-07-22 13:00:00,245.04,245.04,244.83,244.86,2836.0,245.04,245.04,244.83,244.86,2836.0
2021-07-22 13:10:00,244.99,245.4,244.97,245.39,5109.0,244.99,245.4,244.97,245.39,5109.0
2021-07-22 13:20:00,245.48,245.48,244.89,245.14,13957.0,245.48,245.48,244.89,245.14,13957.0
2021-07-22 13:30:00,245.07,245.27,245.0,245.21,1942.0,245.07,245.27,245.0,245.21,1942.0
2021-07-22 13:40:00,245.17,245.44,244.99,245.22,10081.0,245.17,245.44,244.99,245.22,10081.0
2021-07-22 13:50:00,245.17,245.2,244.7,244.7,6507.0,245.17,245.2,244.7,244.7,6507.0
2021-07-22 14:00:00,244.83,244.85,244.52,244.52,7674.0,244.83,244.85,244.52,244.52,7674.0
2021-07-22 14:10:00,244.64,245.0,244.57,244.83,7486.0,244.64,245.0,244.57,244.83,7486.0
2021-07-22 14:20:00,244.81,245.0,244.73,244.8,2712.0,244.81,245.0,244.73,244.8,2712.0
2021-07-22 14:30:00,244.8,244.86,244.65,244.68,7157.0,244.8,244.86,244.65,244.68,7157.0
2021-07-22 14:40:00,244.7,244.7,244.53,244.54,5420.0,244.7,244.7,244.53,244.54,5420.0
2021-07-22 14:50:00,244.49,244.61,244.43,244.55,9478.0,244.49,244.61,244.43,244.55,9478.0
2021-07-22 15:00:00,244.55,244.6,244.31,244.33,11893.0,244.55,244.6,244.31,244.33,11893.0
2021-07-22 15:10:00,244.38,244.51,244.23,244.44,15327.0,244.38,244.51,244.23,244.44,15327.0
2021-07-22 15:20:00,244.36,244.44,244.32,244.38,14690.0,244.36,244.44,244.32,244.38,14690.0
2021-07-22 15:30:00,244.38,245.07,244.26,244.95,15581.0,244.38,245.07,244.26,244.95,15581.0
2021-07-22 15:40:00,244.98,244.99,244.61,244.8,21516.0,244.98,244.99,244.61,244.8,21516.0
2021-07-22 15:50:00,244.83,245.28,244.69,244.99,65474.0,244.83,245.28,244.69,244.99,65474.0
2021-07-23 09:30:00,246.01,246.5,245.28,245.67,14162.0,246.01,246.5,245.28,245.67,14162.0
2021-07-23 09:40:00,245.98,246.37,245.76,246.27,5401.0,245.98,246.37,245.76,246.27,5401.0
2021-07-23 09:50:00,246.13,246.71,246.06,246.71,8720.0,246.13,246.71,246.06,246.71,8720.0
2021-07-23 10:00:00,246.58,247.33,246.56,247.33,6797.0,246.58,247.33,246.56,247.33,6797.0
2021-07-23 10:10:00,247.41,248.34,247.26,248.03,11110.0,247.41,248.34,247.26,248.03,11110.0
2021-07-23 10:20:00,248.15,248.15,247.44,247.49,2300.0,248.15,248.15,247.44,247.49,2300.0
2021-07-23 10:30:00,247.49,247.64,247.15,247.48,5389.0,247.49,247.64,247.15,247.48,5389.0
2021-07-23 10:40:00,247.36,247.78,247.35,247.36,4626.0,247.36,247.78,247.35,247.36,4626.0
2021-07-23 10:50:00,247.45,247.93,247.28,247.7,8958.0,247.45,247.93,247.28,247.7,8958.0
2021-07-23 11:00:00,247.88,248.16,247.66,248.14,16642.0,247.88,248.16,247.66,248.14,16642.0
2021-07-23 11:10:00,247.85,249.2,247.85,249.2,13620.0,247.85,249.2,247.85,249.2,13620.0
2021-07-23 11:20:00,249.08,249.43,248.85,249.29,14129.0,249.08,249.43,248.85,249.29,14129.0
2021-07-23 11:30:00,249.45,249.45,248.25,248.51,35344.0,249.45,249.45,248.25,248.51,35344.0
2021-07-23 11:40:00,248.35,248.35,247.87,248.26,9655.0,248.35,248.35,247.87,248.26,9655.0
2021-07-23 11:50:00,248.27,248.34,248.05,248.17,8771.0,248.27,248.34,248.05,248.17,8771.0
2021-07-23 12:00:00,248.24,248.48,247.78,248.38,48043.0,248.24,248.48,247.78,248.38,48043.0
2021-07-23 12:10:00,248.46,248.51,248.26,248.47,4535.0,248.46,248.51,248.26,248.47,4535.0
2021-07-23 12:20:00,248.39,248.64,248.36,248.59,9720.0,248.39,248.64,248.36,248.59,9720.0
2021-07-23 12:30:00,248.59,249.03,248.54,249.03,5608.0,248.59,249.03,248.54,249.03,5608.0
2021-07-23 12:40:00,249.04,249.14,248.38,248.38,11049.0,249.04,249.14,248.38,248.38,11049.0
2021-07-23 12:50:00,248.27,248.61,247.96,248.56,14475.0,248.27,248.61,247.96,248.56,14475.0
2021-07-23 13:00:00,248.57,248.83,248.5,248.6,7439.0,248.57,248.83,248.5,248.6,7439.0
2021-07-23 13:10:00,248.75,248.91,248.66,248.85,3825.0,248.75,248.91,248.66,248.85,3825.0
2021-07-23 13:20:00,248.95,249.06,248.33,248.43,13443.0,248.95,249.06,248.33,248.43,13443.0
2021-07-23 13:30:00,248.42,248.99,248.31,248.99,18694.0,248.42,248.99,248.31,248.99,18694.0
2021-07-23 13:40:00,248.8,248.93,248.4,248.47,8100.0,248.8,248.93,248.4,248.47,8100.0
2021-07-23 13:50:00,248.52,248.67,248.34,248.49,14647.0,248.52,248.67,248.34,248.49,14647.0
2021-07-23 14:00:00,248.48,248.62,248.34,248.52,16857.0,248.48,248.62,248.34,248.52,16857.0
2021-07-23 14:10:00,248.45,248.63,248.38,248.47,15882.0,248.45,248.63,248.38,248.47,15882.0
2021-07-23 14:20:00,248.44,248.53,248.32,248.4,9081.0,248.44,248.53,248.32,248.4,9081.0
2021-07-23 14:30:00,248.48,248.94,248.41,248.94,14279.0,248.48,248.94,248.41,248.94,14279.0
2021-07-23 14:40:00,248.92,248.93,248.5,248.56,6085.0,248.92,248.93,248.5,248.56,6085.0
2021-07-23 14:50:00,248.49,248.84,248.48,248.59,4476.0,248.49,248.84,248.48,248.59,4476.0
2021-07-23 15:00:00,248.55,248.65,248.08,248.34,13019.0,248.55,248.65,248.08,248.34,13019.0
2021-07-23 15:10:00,248.31,248.6,248.2,248.6,8907.0,248.31,248.6,248.2,248.6,8907.0
2021-07-23 15:20:00,248.59,249.01,248.52,248.86,10087.0,248.59,249.01,248.52,248.86,10087.0
2021-07-23 15:30:00,248.96,249.13,248.75,249.13,8554.0,248.96,249.13,248.75,249.13,8554.0
2021-07-23 15:40:00,249.13,249.42,249.07,249.42,20398.0,249.13,249.42,249.07,249.42,20398.0
2021-07-23 15:50:00,249.47,249.91,249.09,249.09,83671.0,249.47,249.91,249.09,249.09,83671.0
2021-07-26 09:30:00,248.05,249.85,248.05,249.68,28090.0,248.05,249.85,248.05,249.68,28090.0
2021-07-26 09:40:00,249.65,249.8,248.13,248.31,14378.0,249.65,249.8,248.13,248.31,14378.0
2021-07-26 09:50:00,248.28,248.53,247.34,247.53,11089.0,248.28,248.53,247.34,247.53,11089.0
2021-07-26 10:00:00,247.47,247.65,246.49,246.96,12048.0,247.47,247.65,246.49,246.96,12048.0
2021-07-26 10:10:00,246.91,247.15,246.57,246.77,13140.0,246.91,247.15,246.57,246.77,13140.0
2021-07-26 10:20:00,246.79,246.86,245.1,245.1,31902.0,246.79,246.86,245.1,245.1,31902.0
2021-07-26 10:30:00,245.13,245.6,244.86,245.35,19543.0,245.13,245.6,244.86,245.35,19543.0
2021-07-26 10:40:00,245.5,245.5,244.72,244.72,33136.0,245.5,245.5,244.72,244.72,33136.0
2021-07-26 10:50:00,244.73,245.04,243.92,244.79,33953.0,244.73,245.04,243.92,244.79,33953.0
2021-07-26 11:00:00,244.58,245.5,244.57,245.5,13839.0,244.58,245.5,244.57,245.5,13839.0
2021-07-26 11:10:00,245.54,245.64,245.17,245.29,9330.0,245.54,245.64,245.17,245.29,9330.0
2021-07-26 11:20:00,245.35,246.38,245.34,245.93,12999.0,245.35,246.38,245.34,245.93,12999.0
2021-07-26 11:30:00,245.86,246.18,245.54,246.15,10477.0,245.86,246.18,245.54,246.15,10477.0
2021-07-26 11:40:00,246.13,246.37,246.01,246.11,14357.0,246.13,246.37,246.01,246.11,14357.0
2021-07-26 11:50:00,246.1,246.24,245.77,246.19,8979.0,246.1,246.24,245.77,246.19,8979.0
2021-07-26 12:00:00,246.2,246.68,246.15,246.68,9107.0,246.2,246.68,246.15,246.68,9107.0
2021-07-26 12:10:00,246.68,246.68,246.26,246.54,9259.0,246.68,246.68,246.26,246.54,9259.0
2021-07-26 12:20:00,246.46,246.49,246.31,246.31,8850.0,246.46,246.49,246.31,246.31,8850.0
2021-07-26 12:30:00,246.31,246.49,245.58,245.58,16742.0,246.31,246.49,245.58,245.58,16742.0
2021-07-26 12:40:00,245.68,245.82,245.31,245.39,7953.0,245.68,245.82,245.31,245.39,7953.0
2021-07-26 12:50:00,245.5,245.72,245.45,245.53,9411.0,245.5,245.72,245.45,245.53,9411.0
2021-07-26 13:00:00,245.53,245.72,245.02,245.48,14736.0,245.53,245.72,245.02,245.48,14736.0
2021-07-26 13:10:00,245.5,246.24,245.49,246.12,9501.0,245.5,246.24,245.49,246.12,9501.0
2021-07-26 13:20:00,245.98,246.08,245.52,245.96,12751.0,245.98,246.08,245.52,245.96,12751.0
2021-07-26 13:30:00,245.97,246.25,245.77,246.11,14756.0,245.97,246.25,245.77,246.11,14756.0
2021-07-26 13:40:00,246.1,246.31,246.03,246.19,10750.0,246.1,246.31,246.03,246.19,10750.0
2021-07-26 13:50:00,246.1,246.69,246.1,246.51,12383.0,246.1,246.69,246.1,246.51,12383.0
2021-07-26 14:00:00,246.46,246.59,246.28,246.48,12091.0,246.46,246.59,246.28,246.48,12091.0
2021-07-26 14:10:00,246.48,246.59,246.29,246.56,14455.0,246.48,246.59,246.29,246.56,14455.0
2021-07-26 14:20:00,246.56,246.75,246.38,246.75,8972.0,246.56,246.75,246.38,246.75,8972.0
2021-07-26 14:30:00,246.59,246.74,246.5,246.68,11830.0,246.59,246.74,246.5,246.68,11830.0
2021-07-26 14:40:00,246.68,246.93,246.59,246.83,9700.0,246.68,246.93,246.59,246.83,9700.0
2021-07-26 14:50:00,246.83,246.91,246.6,246.67,12455.0,246.83,246.91,246.6,246.67,12455.0
2021-07-26 15:00:00,246.68,246.86,246.64,246.81,17765.0,246.68,246.86,246.64,246.81,17765.0
2021-07-26 15:10:00,246.81,247.07,246.75,246.97,12390.0,246.81,247.07,246.75,246.97,12390.0
2021-07-26 15:20:00,246.98,247.23,246.89,247.21,15626.0,246.98,247.23,246.89,247.21,15626.0
2021-07-26 15:30:00,247.19,247.21,246.79,247.03,23558.0,247.19,247.21,246.79,247.03,23558.0
2021-07-26 15:40:00,247.04,247.41,246.99,247.23,34773.0,247.04,247.41,246.99,247.23,34773.0
2021-07-26 15:50:00,247.27,247.94,246.89,247.26,126817.0,247.27,247.94,246.89,247.26,126817.0
2021-07-27 09:30:00,243.63,247.2,238.17,240.74,138903.0,243.63,247.2,238.17,240.74,138903.0
2021-07-27 09:40:00,240.77,242.48,239.66,240.45,49417.0,240.77,242.48,239.66,240.45,49417.0
2021-07-27 09:50:00,240.02,241.63,239.88,241.48,40511.0,240.02,241.63,239.88,241.48,40511.0
2021-07-27 10:00:00,241.43,245.0,241.4,243.97,39466.0,241.43,245.0,241.4,243.97,39466.0
2021-07-27 10:10:00,243.86,244.61,241.26,241.27,40491.0,243.86,244.61,241.26,241.27,40491.0
2021-07-27 10:20:00,241.27,241.35,239.45,240.46,48599.0,241.27,241.35,239.45,240.46,48599.0
2021-07-27 10:30:00,240.47,240.75,239.75,240.58,30079.0,240.47,240.75,239.75,240.58,30079.0
2021-07-27 10:40:00,241.05,241.56,240.44,240.51,16954.0,241.05,241.56,240.44,240.51,16954.0
2021-07-27 10:50:00,240.62,241.9,240.52,241.56,16972.0,240.62,241.9,240.52,241.56,16972.0
2021-07-27 11:00:00,241.62,242.81,241.0,241.16,29750.0,241.62,242.81,241.0,241.16,29750.0
2021-07-27 11:10:00,241.14,242.09,241.12,241.16,8226.0,241.14,242.09,241.12,241.16,8226.0
2021-07-27 11:20:00,241.37,242.12,241.27,241.6,11124.0,241.37,242.12,241.27,241.6,11124.0
2021-07-27 11:30:00,241.36,241.73,240.8,241.22,17717.0,241.36,241.73,240.8,241.22,17717.0
2021-07-27 11:40:00,241.2,241.84,241.18,241.69,23803.0,241.2,241.84,241.18,241.69,23803.0
2021-07-27 11:50:00,241.59,242.36,241.15,242.12,19498.0,241.59,242.36,241.15,242.12,19498.0
2021-07-27 12:00:00,242.13,242.68,241.88,242.59,10297.0,242.13,242.68,241.88,242.59,10297.0
2021-07-27 12:10:00,242.6,243.14,242.5,243.06,10487.0,242.6,243.14,242.5,243.06,10487.0
2021-07-27 12:20:00,243.1,243.87,243.0,243.55,19857.0,243.1,243.87,243.0,243.55,19857.0
2021-07-27 12:30:00,243.54,243.78,243.17,243.57,6796.0,243.54,243.78,243.17,243.57,6796.0
2021-07-27 12:40:00,243.33,243.76,243.06,243.06,6476.0,243.33,243.76,243.06,243.06,6476.0
2021-07-27 12:50:00,242.8,242.86,242.31,242.31,10618.0,242.8,242.86,242.31,242.31,10618.0
2021-07-27 13:00:00,242.4,242.44,241.88,241.94,14726.0,242.4,242.44,241.88,241.94,14726.0
2021-07-27 13:10:00,242.0,242.12,240.94,241.01,15223.0,242.0,242.12,240.94,241.01,15223.0
2021-07-27 13:20:00,241.06,241.16,240.65,240.92,16491.0,241.06,241.16,240.65,240.92,16491.0
2021-07-27 13:30:00,240.91,241.38,240.77,241.08,8771.0,240.91,241.38,240.77,241.08,8771.0
2021-07-27 13:40:00,241.2,241.24,240.86,241.06,7195.0,241.2,241.24,240.86,241.06,7195.0
2021-07-27 13:50:00,241.14,241.16,240.91,241.06,15559.0,241.14,241.16,240.91,241.06,15559.0
2021-07-27 14:00:00,241.01,241.15,240.87,241.06,8407.0,241.01,241.15,240.87,241.06,8407.0
2021-07-27 14:10:00,241.11,241.5,241.05,241.5,26042.0,241.11,241.5,241.05,241.5,26042.0
2021-07-27 14:20:00,241.34,241.85,241.29,241.54,14793.0,241.34,241.85,241.29,241.54,14793.0
2021-07-27 14:30:00,241.54,242.74,241.52,242.49,29324.0,241.54,242.74,241.52,242.49,29324.0
2021-07-27 14:40:00,242.5,243.67,242.39,243.67,33369.0,242.5,243.67,242.39,243.67,33369.0
2021-07-27 14:50:00,243.55,243.91,243.38,243.84,11442.0,243.55,243.91,243.38,243.84,11442.0
2021-07-27 15:00:00,243.87,244.07,243.11,243.11,27233.0,243.87,244.07,243.11,243.11,27233.0
2021-07-27 15:10:00,242.92,243.17,242.9,243.03,30343.0,242.92,243.17,242.9,243.03,30343.0
2021-07-27 15:20:00,243.03,243.77,242.35,243.45,43471.0,243.03,243.77,242.35,243.45,43471.0
2021-07-27 15:30:00,243.32,243.55,242.71,242.94,35126.0,243.32,243.55,242.71,242.94,35126.0
2021-07-27 15:40:00,242.97,243.25,242.82,243.11,34973.0,242.97,243.25,242.82,243.11,34973.0
2021-07-27 15:50:00,243.19,243.33,242.83,243.27,122211.0,243.19,243.33,242.83,243.27,122211.0
2021-07-28 09:30:00,244.16,245.62,242.97,243.0,24933.0,244.16,245.62,242.97,243.0,24933.0
2021-07-28 09:40:00,242.61,244.27,242.22,244.27,9141.0,242.61,244.27,242.22,244.27,9141.0
2021-07-28 09:50:00,244.04,244.45,242.72,243.17,21273.0,244.04,244.45,242.72,243.17,21273.0
2021-07-28 10:00:00,243.4,244.05,243.01,243.36,58787.0,243.4,244.05,243.01,243.36,58787.0
2021-07-28 10:10:00,243.18,243.3,242.63,243.3,11483.0,243.18,243.3,242.63,243.3,11483.0
2021-07-28 10:20:00,243.3,243.88,243.09,243.33,10380.0,243.3,243.88,243.09,243.33,10380.0
2021-07-28 10:30:00,243.32,243.91,243.32,243.79,9572.0,243.32,243.91,243.32,243.79,9572.0
2021-07-28 10:40:00,243.79,243.85,242.02,242.67,13586.0,243.79,243.85,242.02,242.67,13586.0
2021-07-28 10:50:00,242.67,242.99,242.55,242.7,9589.0,242.67,242.99,242.55,242.7,9589.0
2021-07-28 11:00:00,242.89,243.27,242.8,242.82,12789.0,242.89,243.27,242.8,242.82,12789.0
2021-07-28 11:10:00,242.95,243.27,242.76,243.04,8618.0,242.95,243.27,242.76,243.04,8618.0
2021-07-28 11:20:00,243.03,243.16,242.81,243.14,13408.0,243.03,243.16,242.81,243.14,13408.0
2021-07-28 11:30:00,243.11,243.46,243.03,243.23,13888.0,243.11,243.46,243.03,243.23,13888.0
2021-07-28 11:40:00,243.15,243.23,242.91,242.99,27210.0,243.15,243.23,242.91,242.99,27210.0
2021-07-28 11:50:00,242.99,243.12,242.88,243.01,54966.0,242.99,243.12,242.88,243.01,54966.0
2021-07-28 12:00:00,243.01,243.12,242.76,242.92,18717.0,243.01,243.12,242.76,242.92,18717.0
2021-07-28 12:10:00,242.86,243.13,242.86,242.92,19803.0,242.86,243.13,242.86,242.92,19803.0
2021-07-28 12:20:00,242.9,243.15,242.88,242.99,36501.0,242.9,243.15,242.88,242.99,36501.0
2021-07-28 12:30:00,243.02,244.57,243.02,244.57,22792.0,243.02,244.57,243.02,244.57,22792.0
2021-07-28 12:40:00,244.62,244.75,244.44,244.56,9618.0,244.62,244.75,244.44,244.56,9618.0
2021-07-28 12:50:00,244.51,245.02,244.49,244.99,10142.0,244.51,245.02,244.49,244.99,10142.0
2021-07-28 13:00:00,245.07,245.12,244.03,244.33,15093.0,245.07,245.12,244.03,244.33,15093.0
2021-07-28 13:10:00,244.4,244.43,243.61,244.06,10604.0,244.4,244.43,243.61,244.06,10604.0
2021-07-28 13:20:00,244.15,244.34,243.11,243.19,19364.0,244.15,244.34,243.11,243.19,19364.0
2021-07-28 13:30:00,243.13,243.62,242.74,243.61,25224.0,243.13,243.62,242.74,243.61,25224.0
2021-07-28 13:40:00,243.66,244.02,243.66,243.85,10111.0,243.66,244.02,243.66,243.85,10111.0
2021-07-28 13:50:00,243.96,243.98,243.29,243.29,8012.0,243.96,243.98,243.29,243.29,8012.0
2021-07-28 14:00:00,243.26,244.11,242.68,243.93,13531.0,243.26,244.11,242.68,243.93,13531.0
2021-07-28 14:10:00,244.05,245.13,244.04,244.97,14018.0,244.05,245.13,244.04,244.97,14018.0
2021-07-28 14:20:00,244.91,245.32,244.82,245.08,16394.0,244.91,245.32,244.82,245.08,16394.0
2021-07-28 14:30:00,245.15,245.8,245.07,245.8,12205.0,245.15,245.8,245.07,245.8,12205.0
2021-07-28 14:40:00,245.89,246.17,245.77,245.91,11630.0,245.89,246.17,245.77,245.91,11630.0
2021-07-28 14:50:00,246.06,246.28,245.7,246.1,7635.0,246.06,246.28,245.7,246.1,7635.0
2021-07-28 15:00:00,246.0,246.11,245.59,245.59,13124.0,246.0,246.11,245.59,245.59,13124.0
2021-07-28 15:10:00,245.69,246.19,245.56,246.12,19767.0,245.69,246.19,245.56,246.12,19767.0
2021-07-28 15:20:00,246.13,246.13,245.57,245.6,13212.0,246.13,246.13,245.57,245.6,13212.0
2021-07-28 15:30:00,245.6,246.03,245.58,246.03,17350.0,245.6,246.03,245.58,246.03,17350.0
2021-07-28 15:40:00,245.97,246.21,245.84,246.01,27746.0,245.97,246.21,245.84,246.01,27746.0
2021-07-28 15:50:00,246.06,246.1,245.07,245.24,60623.0,246.06,246.1,245.07,245.24,60623.0
2021-07-29 09:30:00,246.82,248.09,246.51,247.77,13508.0,246.82,248.09,246.51,247.77,13508.0
2021-07-29 09:40:00,247.78,247.78,246.74,247.37,3599.0,247.78,247.78,246.74,247.37,3599.0
2021-07-29 09:50:00,247.01,248.46,246.95,248.46,7544.0,247.01,248.46,246.95,248.46,7544.0
2021-07-29 10:00:00,248.32,249.34,248.2,249.14,12216.0,248.32,249.34,248.2,249.14,12216.0
2021-07-29 10:10:00,249.17,249.45,248.77,249.01,10953.0,249.17,249.45,248.77,249.01,10953.0
2021-07-29 10:20:00,248.91,249.8,248.67,249.71,8276.0,248.91,249.8,248.67,249.71,8276.0
2021-07-29 10:30:00,249.72,250.03,249.5,250.0,10867.0,249.72,250.03,249.5,250.0,10867.0
2021-07-29 10:40:00,249.97,250.2,249.74,250.0,10020.0,249.97,250.2,249.74,250.0,10020.0
2021-07-29 10:50:00,249.86,250.04,249.39,249.39,6443.0,249.86,250.04,249.39,249.39,6443.0
2021-07-29 11:00:00,249.5,249.6,248.9,248.9,4112.0,249.5,249.6,248.9,248.9,4112.0
2021-07-29 11:10:00,248.97,249.08,248.64,248.76,8222.0,248.97,249.08,248.64,248.76,8222.0
2021-07-29 11:20:00,248.7,249.28,248.68,249.04,7161.0,248.7,249.28,248.68,249.04,7161.0
2021-07-29 11:30:00,249.12,249.55,249.03,249.55,6759.0,249.12,249.55,249.03,249.55,6759.0
2021-07-29 11:40:00,249.57,249.76,249.36,249.59,5786.0,249.57,249.76,249.36,249.59,5786.0
2021-07-29 11:50:00,249.57,249.6,249.02,249.22,5640.0,249.57,249.6,249.02,249.22,5640.0
2021-07-29 12:00:00,249.24,249.24,248.7,248.7,2338.0,249.24,249.24,248.7,248.7,2338.0
2021-07-29 12:10:00,248.73,248.93,248.52,248.57,4231.0,248.73,248.93,248.52,248.57,4231.0
2021-07-29 12:20:00,248.53,248.67,248.33,248.63,5439.0,248.53,248.67,248.33,248.63,5439.0
2021-07-29 12:30:00,248.62,248.62,248.25,248.32,2700.0,248.62,248.62,248.25,248.32,2700.0
2021-07-29 12:40:00,248.32,248.48,248.16,248.37,2400.0,248.32,248.48,248.16,248.37,2400.0
2021-07-29 12:50:00,248.44,248.44,248.18,248.37,3874.0,248.44,248.44,248.18,248.37,3874.0
2021-07-29 13:00:00,248.34,248.61,248.34,248.38,4184.0,248.34,248.61,248.34,248.38,4184.0
2021-07-29 13:10:00,248.3,248.3,247.96,247.96,2700.0,248.3,248.3,247.96,247.96,2700.0
2021-07-29 13:20:00,247.88,248.43,247.69,248.43,9045.0,247.88,248.43,247.69,248.43,9045.0
2021-07-29 13:30:00,248.4,248.45,248.07,248.35,4089.0,248.4,248.45,248.07,248.35,4089.0
2021-07-29 13:40:00,248.52,248.52,248.11,248.27,2537.0,248.52,248.52,248.11,248.27,2537.0
2021-07-29 13:50:00,248.17,248.29,247.68,247.68,4758.0,248.17,248.29,247.68,247.68,4758.0
2021-07-29 14:00:00,247.77,247.77,247.47,247.72,5094.0,247.77,247.77,247.47,247.72,5094.0
2021-07-29 14:10:00,247.68,248.11,247.67,248.07,3319.0,247.68,248.11,247.67,248.07,3319.0
2021-07-29 14:20:00,248.0,248.25,247.92,247.96,3417.0,248.0,248.25,247.92,247.96,3417.0
2021-07-29 14:30:00,248.06,248.23,247.92,247.97,6377.0,248.06,248.23,247.92,247.97,6377.0
2021-07-29 14:40:00,248.06,248.3,248.06,248.23,4194.0,248.06,248.3,248.06,248.23,4194.0
2021-07-29 14:50:00,248.23,248.87,248.16,248.72,11512.0,248.23,248.87,248.16,248.72,11512.0
2021-07-29 15:00:00,248.72,249.01,248.71,248.95,5711.0,248.72,249.01,248.71,248.95,5711.0
2021-07-29 15:10:00,248.9,248.92,248.73,248.81,7702.0,248.9,248.92,248.73,248.81,7702.0
2021-07-29 15:20:00,248.81,248.86,248.72,248.74,8800.0,248.81,248.86,248.72,248.74,8800.0
2021-07-29 15:30:00,248.74,248.81,248.62,248.71,10704.0,248.74,248.81,248.62,248.71,10704.0
2021-07-29 15:40:00,248.71,248.93,248.62,248.8,20429.0,248.71,248.93,248.62,248.8,20429.0
2021-07-29 15:50:00,248.73,248.98,248.59,248.76,60800.0,248.73,248.98,248.59,248.76,60800.0
2021-07-30 09:30:00,248.92,249.44,248.24,249.31,17837.0,248.92,249.44,248.24,249.31,17837.0
2021-07-30 09:40:00,249.21,249.91,248.67,248.67,5495.0,249.21,249.91,248.67,248.67,5495.0
2021-07-30 09:50:00,248.84,249.48,248.09,248.09,11496.0,248.84,249.48,248.09,248.09,11496.0
2021-07-30 10:00:00,248.67,249.5,247.66,249.46,15026.0,248.67,249.5,247.66,249.46,15026.0
2021-07-30 10:10:00,249.26,249.49,248.34,248.65,9033.0,249.26,249.49,248.34,248.65,9033.0
2021-07-30 10:20:00,248.74,248.74,247.81,247.93,8710.0,248.74,248.74,247.81,247.93,8710.0
2021-07-30 10:30:00,247.8,248.16,247.2,248.1,12548.0,247.8,248.16,247.2,248.1,12548.0
2021-07-30 10:40:00,248.3,248.92,248.3,248.68,5847.0,248.3,248.92,248.3,248.68,5847.0
2021-07-30 10:50:00,248.74,249.34,248.74,249.06,13798.0,248.74,249.34,248.74,249.06,13798.0
2021-07-30 11:00:00,249.09,249.12,248.38,248.81,6477.0,249.09,249.12,248.38,248.81,6477.0
2021-07-30 11:10:00,248.94,249.1,248.71,248.71,8438.0,248.94,249.1,248.71,248.71,8438.0
2021-07-30 11:20:00,248.74,248.78,248.42,248.67,10472.0,248.74,248.78,248.42,248.67,10472.0
2021-07-30 11:30:00,248.46,248.72,248.06,248.48,10422.0,248.46,248.72,248.06,248.48,10422.0
2021-07-30 11:40:00,248.61,248.82,248.54,248.69,5042.0,248.61,248.82,248.54,248.69,5042.0
2021-07-30 11:50:00,248.69,248.69,248.39,248.46,6686.0,248.69,248.69,248.39,248.46,6686.0
2021-07-30 12:00:00,248.45,248.69,248.27,248.37,14556.0,248.45,248.69,248.27,248.37,14556.0
2021-07-30 12:10:00,248.37,249.55,248.35,249.48,19691.0,248.37,249.55,248.35,249.48,19691.0
2021-07-30 12:20:00,249.63,249.65,248.85,248.85,13105.0,249.63,249.65,248.85,248.85,13105.0
2021-07-30 12:30:00,248.85,249.4,248.85,249.25,13729.0,248.85,249.4,248.85,249.25,13729.0
2021-07-30 12:40:00,249.31,249.43,249.07,249.22,7081.0,249.31,249.43,249.07,249.22,7081.0
2021-07-30 12:50:00,249.14,249.18,248.89,249.01,9188.0,249.14,249.18,248.89,249.01,9188.0
2021-07-30 13:00:00,249.02,249.04,248.58,249.04,10731.0,249.02,249.04,248.58,249.04,10731.0
2021-07-30 13:10:00,249.07,249.2,248.97,249.2,2899.0,249.07,249.2,248.97,249.2,2899.0
2021-07-30 13:20:00,249.24,249.58,249.17,249.57,6044.0,249.24,249.58,249.17,249.57,6044.0
2021-07-30 13:30:00,249.55,249.81,249.27,249.33,8381.0,249.55,249.81,249.27,249.33,8381.0
2021-07-30 13:40:00,249.25,249.7,249.23,249.7,5449.0,249.25,249.7,249.23,249.7,5449.0
2021-07-30 13:50:00,249.62,249.91,249.61,249.78,6981.0,249.62,249.91,249.61,249.78,6981.0
2021-07-30 14:00:00,249.86,249.87,249.2,249.43,7413.0,249.86,249.87,249.2,249.43,7413.0
2021-07-30 14:10:00,249.41,249.55,249.25,249.28,6910.0,249.41,249.55,249.25,249.28,6910.0
2021-07-30 14:20:00,249.27,249.42,248.85,248.9,4917.0,249.27,249.42,248.85,248.9,4917.0
2021-07-30 14:30:00,248.88,249.02,248.31,248.31,18184.0,248.88,249.02,248.31,248.31,18184.0
2021-07-30 14:40:00,248.31,248.63,248.28,248.46,12751.0,248.31,248.63,248.28,248.46,12751.0
2021-07-30 14:50:00,248.38,248.73,248.38,248.66,10892.0,248.38,248.73,248.38,248.66,10892.0
2021-07-30 15:00:00,248.77,249.38,248.77,249.03,13077.0,248.77,249.38,248.77,249.03,13077.0
2021-07-30 15:10:00,249.0,249.03,248.84,248.89,8406.0,249.0,249.03,248.84,248.89,8406.0
2021-07-30 15:20:00,248.85,248.88,248.56,248.68,4186.0,248.85,248.88,248.56,248.68,4186.0
2021-07-30 15:30:00,248.66,248.83,247.95,247.96,24454.0,248.66,248.83,247.95,247.96,24454.0
2021-07-30 15:40:00,247.97,248.08,247.68,247.82,14781.0,247.97,248.08,247.68,247.82,14781.0
2021-07-30 15:50:00,247.74,248.07,247.13,247.64,88375.0,247.74,248.07,247.13,247.64,88375.0
2021-08-02 09:30:00,248.43,249.2,247.97,249.04,18788.0,248.43,249.2,247.97,249.04,18788.0
2021-08-02 09:40:00,249.42,249.43,248.2,248.25,11964.0,249.42,249.43,248.2,248.25,11964.0
2021-08-02 09:50:00,248.39,248.39,247.59,247.86,4411.0,248.39,248.39,247.59,247.86,4411.0
2021-08-02 10:00:00,247.46,247.81,246.53,246.72,4343.0,247.46,247.81,246.53,246.72,4343.0
2021-08-02 10:10:00,246.61,247.44,246.43,247.44,3872.0,246.61,247.44,246.43,247.44,3872.0
2021-08-02 10:20:00,247.71,248.25,247.44,247.87,3981.0,247.71,248.25,247.44,247.87,3981.0
2021-08-02 10:30:00,247.85,248.05,247.47,247.48,3738.0,247.85,248.05,247.47,247.48,3738.0
2021-08-02 10:40:00,247.52,247.52,247.21,247.35,4099.0,247.52,247.52,247.21,247.35,4099.0
2021-08-02 10:50:00,247.4,247.48,247.02,247.03,3751.0,247.4,247.48,247.02,247.03,3751.0
2021-08-02 11:00:00,246.96,247.26,246.8,247.24,4676.0,246.96,247.26,246.8,247.24,4676.0
2021-08-02 11:10:00,247.27,247.5,247.06,247.32,4589.0,247.27,247.5,247.06,247.32,4589.0
2021-08-02 11:20:00,247.24,248.14,247.24,248.02,5351.0,247.24,248.14,247.24,248.02,5351.0
2021-08-02 11:30:00,248.05,248.14,247.58,247.67,8447.0,248.05,248.14,247.58,247.67,8447.0
2021-08-02 11:40:00,247.59,247.63,247.05,247.1,3657.0,247.59,247.63,247.05,247.1,3657.0
2021-08-02 11:50:00,247.08,247.11,246.81,246.92,10744.0,247.08,247.11,246.81,246.92,10744.0
2021-08-02 12:00:00,246.92,246.92,246.3,246.37,13545.0,246.92,246.92,246.3,246.37,13545.0
2021-08-02 12:10:00,246.43,246.86,246.34,246.85,4824.0,246.43,246.86,246.34,246.85,4824.0
2021-08-02 12:20:00,246.87,246.97,246.7,246.91,6456.0,246.87,246.97,246.7,246.91,6456.0
2021-08-02 12:30:00,247.01,247.17,246.98,247.0,2240.0,247.01,247.17,246.98,247.0,2240.0
2021-08-02 12:40:00,247.05,247.34,246.95,246.98,3669.0,247.05,247.34,246.95,246.98,3669.0
2021-08-02 12:50:00,246.99,247.22,246.9,247.22,4835.0,246.99,247.22,246.9,247.22,4835.0
2021-08-02 13:00:00,247.31,247.38,247.08,247.32,2322.0,247.31,247.38,247.08,247.32,2322.0
2021-08-02 13:10:00,247.34,247.41,247.15,247.28,2932.0,247.34,247.41,247.15,247.28,2932.0
2021-08-02 13:20:00,247.2,247.26,247.1,247.12,2337.0,247.2,247.26,247.1,247.12,2337.0
2021-08-02 13:30:00,247.14,247.25,246.73,246.83,5257.0,247.14,247.25,246.73,246.83,5257.0
2021-08-02 13:40:00,246.8,246.97,246.73,246.96,7204.0,246.8,246.97,246.73,246.96,7204.0
2021-08-02 13:50:00,246.96,247.12,246.95,247.12,3096.0,246.96,247.12,246.95,247.12,3096.0
2021-08-02 14:00:00,247.05,247.34,246.91,247.08,13603.0,247.05,247.34,246.91,247.08,13603.0
2021-08-02 14:10:00,247.02,247.16,246.97,247.14,3413.0,247.02,247.16,246.97,247.14,3413.0
2021-08-02 14:20:00,247.15,247.64,246.97,247.64,10249.0,247.15,247.64,246.97,247.64,10249.0
2021-08-02 14:30:00,247.68,247.75,247.42,247.5,5344.0,247.68,247.75,247.42,247.5,5344.0
2021-08-02 14:40:00,247.49,247.55,247.29,247.55,3714.0,247.49,247.55,247.29,247.55,3714.0
2021-08-02 14:50:00,247.57,247.83,247.52,247.77,8192.0,247.57,247.83,247.52,247.77,8192.0
2021-08-02 15:00:00,247.77,247.82,247.63,247.69,6067.0,247.77,247.82,247.63,247.69,6067.0
2021-08-02 15:10:00,247.65,247.73,247.51,247.68,4507.0,247.65,247.73,247.51,247.68,4507.0
2021-08-02 15:20:00,247.67,247.71,247.37,247.61,4262.0,247.67,247.71,247.37,247.61,4262.0
2021-08-02 15:30:00,247.51,247.64,247.23,247.52,6707.0,247.51,247.64,247.23,247.52,6707.0
2021-08-02 15:40:00,247.5,247.53,246.96,246.96,10640.0,247.5,247.53,246.96,246.96,10640.0
2021-08-02 15:50:00,247.03,247.46,247.03,247.41,32322.0,247.03,247.46,247.03,247.41,32322.0
2021-08-03 09:30:00,248.19,249.21,248.18,248.69,13411.0,248.19,249.21,248.18,248.69,13411.0
2021-08-03 09:40:00,248.89,248.91,247.78,248.08,3916.0,248.89,248.91,247.78,248.08,3916.0
2021-08-03 09:50:00,248.46,250.41,248.46,249.66,35355.0,248.46,250.41,248.46,249.66,35355.0
2021-08-03 10:00:00,249.51,250.06,249.38,249.62,21838.0,249.51,250.06,249.38,249.62,21838.0
2021-08-03 10:10:00,249.51,250.11,249.4,250.04,12612.0,249.51,250.11,249.4,250.04,12612.0
2021-08-03 10:20:00,250.01,250.71,249.81,250.23,13735.0,250.01,250.71,249.81,250.23,13735.0
2021-08-03 10:30:00,250.23,250.32,249.94,250.09,7182.0,250.23,250.32,249.94,250.09,7182.0
2021-08-03 10:40:00,250.3,250.74,249.86,250.5,19049.0,250.3,250.74,249.86,250.5,19049.0
2021-08-03 10:50:00,250.53,250.54,250.13,250.22,9263.0,250.53,250.54,250.13,250.22,9263.0
2021-08-03 11:00:00,250.14,250.39,249.75,249.91,21401.0,250.14,250.39,249.75,249.91,21401.0
2021-08-03 11:10:00,249.94,250.09,248.92,248.92,10934.0,249.94,250.09,248.92,248.92,10934.0
2021-08-03 11:20:00,248.89,249.52,248.61,249.52,10429.0,248.89,249.52,248.61,249.52,10429.0
2021-08-03 11:30:00,249.43,249.9,249.42,249.54,10330.0,249.43,249.9,249.42,249.54,10330.0
2021-08-03 11:40:00,249.64,250.23,249.51,249.57,9610.0,249.64,250.23,249.51,249.57,9610.0
2021-08-03 11:50:00,249.63,249.94,249.48,249.51,11170.0,249.63,249.94,249.48,249.51,11170.0
2021-08-03 12:00:00,249.7,249.75,249.47,249.5,7705.0,249.7,249.75,249.47,249.5,7705.0
2021-08-03 12:10:00,249.5,249.66,249.21,249.32,13398.0,249.5,249.66,249.21,249.32,13398.0
2021-08-03 12:20:00,249.29,250.08,249.29,249.83,10397.0,249.29,250.08,249.29,249.83,10397.0
2021-08-03 12:30:00,249.98,250.08,249.72,250.08,3858.0,249.98,250.08,249.72,250.08,3858.0
2021-08-03 12:40:00,250.09,250.17,249.52,249.61,9761.0,250.09,250.17,249.52,249.61,9761.0
2021-08-03 12:50:00,249.66,249.94,249.52,249.89,10589.0,249.66,249.94,249.52,249.89,10589.0
2021-08-03 13:00:00,249.89,250.23,249.89,250.21,4225.0,249.89,250.23,249.89,250.21,4225.0
2021-08-03 13:10:00,250.25,250.39,250.16,250.34,13965.0,250.25,250.39,250.16,250.34,13965.0
2021-08-03 13:20:00,250.34,250.56,250.1,250.56,23318.0,250.34,250.56,250.1,250.56,23318.0
2021-08-03 13:30:00,250.56,250.65,250.46,250.54,9841.0,250.56,250.65,250.46,250.54,9841.0
2021-08-03 13:40:00,250.54,250.57,250.35,250.43,5652.0,250.54,250.57,250.35,250.43,5652.0
2021-08-03 13:50:00,250.48,250.48,249.75,249.8,12087.0,250.48,250.48,249.75,249.8,12087.0
2021-08-03 14:00:00,249.76,249.86,249.61,249.62,6606.0,249.76,249.86,249.61,249.62,6606.0
2021-08-03 14:10:00,249.82,250.24,249.71,250.12,9474.0,249.82,250.24,249.71,250.12,9474.0
2021-08-03 14:20:00,250.11,250.23,250.01,250.12,7381.0,250.11,250.23,250.01,250.12,7381.0
2021-08-03 14:30:00,250.04,250.13,249.76,250.04,10599.0,250.04,250.13,249.76,250.04,10599.0
2021-08-03 14:40:00,250.01,250.01,249.53,249.58,6335.0,250.01,250.01,249.53,249.58,6335.0
2021-08-03 14:50:00,249.67,249.73,249.52,249.57,9909.0,249.67,249.73,249.52,249.57,9909.0
2021-08-03 15:00:00,249.57,249.75,249.54,249.55,9815.0,249.57,249.75,249.54,249.55,9815.0
2021-08-03 15:10:00,249.55,249.86,249.44,249.62,11334.0,249.55,249.86,249.44,249.62,11334.0
2021-08-03 15:20:00,249.59,249.63,249.48,249.55,8748.0,249.59,249.63,249.48,249.55,8748.0
2021-08-03 15:30:00,249.55,249.7,249.53,249.69,12356.0,249.55,249.7,249.53,249.69,12356.0
2021-08-03 15:40:00,249.7,249.73,249.45,249.58,13340.0,249.7,249.73,249.45,249.58,13340.0
2021-08-03 15:50:00,249.63,249.99,249.46,249.97,54861.0,249.63,249.99,249.46,249.97,54861.0
2021-08-04 09:30:00,249.99,251.24,249.99,250.4,10177.0,249.99,251.24,249.99,250.4,10177.0
2021-08-04 09:40:00,249.88,252.13,249.65,251.68,11874.0,249.88,252.13,249.65,251.68,11874.0
2021-08-04 09:50:00,251.58,251.58,250.49,251.53,49061.0,251.58,251.58,250.49,251.53,49061.0
2021-08-04 10:00:00,251.53,252.05,251.06,252.04,9705.0,251.53,252.05,251.06,252.04,9705.0
2021-08-04 10:10:00,251.9,252.1,251.45,251.61,5697.0,251.9,252.1,251.45,251.61,5697.0
2021-08-04 10:20:00,251.4,251.56,250.18,250.37,6080.0,251.4,251.56,250.18,250.37,6080.0
2021-08-04 10:30:00,250.31,250.44,249.63,249.69,1807.0,250.31,250.44,249.63,249.69,1807.0
2021-08-04 10:40:00,249.79,250.09,249.15,249.18,5642.0,249.79,250.09,249.15,249.18,5642.0
2021-08-04 10:50:00,249.19,249.46,248.74,249.38,4485.0,249.19,249.46,248.74,249.38,4485.0
2021-08-04 11:00:00,249.26,249.26,248.68,248.68,19014.0,249.26,249.26,248.68,248.68,19014.0
2021-08-04 11:10:00,248.78,248.94,247.95,248.01,14281.0,248.78,248.94,247.95,248.01,14281.0
2021-08-04 11:20:00,247.68,247.73,247.15,247.31,6228.0,247.68,247.73,247.15,247.31,6228.0
2021-08-04 11:30:00,247.3,247.77,247.13,247.24,2713.0,247.3,247.77,247.13,247.24,2713.0
2021-08-04 11:40:00,247.3,247.37,246.8,247.04,29483.0,247.3,247.37,246.8,247.04,29483.0
2021-08-04 11:50:00,246.99,247.72,246.85,247.72,6079.0,246.99,247.72,246.85,247.72,6079.0
2021-08-04 12:00:00,247.82,248.51,247.82,248.51,2595.0,247.82,248.51,247.82,248.51,2595.0
2021-08-04 12:10:00,248.46,248.56,248.29,248.34,2641.0,248.46,248.56,248.29,248.34,2641.0
2021-08-04 12:20:00,248.43,249.27,248.43,248.72,9210.0,248.43,249.27,248.43,248.72,9210.0
2021-08-04 12:30:00,248.71,249.04,248.64,248.84,8607.0,248.71,249.04,248.64,248.84,8607.0
2021-08-04 12:40:00,248.85,248.92,248.62,248.92,5521.0,248.85,248.92,248.62,248.92,5521.0
2021-08-04 12:50:00,248.87,249.04,248.66,248.86,4212.0,248.87,249.04,248.66,248.86,4212.0
2021-08-04 13:00:00,248.96,249.3,248.92,248.97,3761.0,248.96,249.3,248.92,248.97,3761.0
2021-08-04 13:10:00,248.95,249.39,248.95,249.34,4855.0,248.95,249.39,248.95,249.34,4855.0
2021-08-04 13:20:00,249.36,249.4,249.04,249.04,4237.0,249.36,249.4,249.04,249.04,4237.0
2021-08-04 13:30:00,248.97,249.05,248.9,249.0,3984.0,248.97,249.05,248.9,249.0,3984.0
2021-08-04 13:40:00,248.97,249.43,248.89,249.43,3582.0,248.97,249.43,248.89,249.43,3582.0
2021-08-04 13:50:00,249.43,249.75,249.25,249.47,6724.0,249.43,249.75,249.25,249.47,6724.0
2021-08-04 14:00:00,249.46,249.71,249.4,249.56,4513.0,249.46,249.71,249.4,249.56,4513.0
2021-08-04 14:10:00,249.49,250.02,249.49,250.02,4115.0,249.49,250.02,249.49,250.02,4115.0
2021-08-04 14:20:00,249.87,250.13,249.8,249.95,6490.0,249.87,250.13,249.8,249.95,6490.0
2021-08-04 14:30:00,250.01,250.44,249.99,250.23,12352.0,250.01,250.44,249.99,250.23,12352.0
2021-08-04 14:40:00,250.35,250.5,249.65,249.65,7909.0,250.35,250.5,249.65,249.65,7909.0
2021-08-04 14:50:00,249.7,250.14,249.64,249.82,13055.0,249.7,250.14,249.64,249.82,13055.0
2021-08-04 15:00:00,249.81,250.08,249.71,250.02,5735.0,249.81,250.08,249.71,250.02,5735.0
2021-08-04 15:10:00,249.83,249.95,249.6,249.84,10878.0,249.83,249.95,249.6,249.84,10878.0
2021-08-04 15:20:00,249.91,250.46,249.87,250.35,14697.0,249.91,250.46,249.87,250.35,14697.0
2021-08-04 15:30:00,250.43,250.48,250.15,250.34,14522.0,250.43,250.48,250.15,250.34,14522.0
2021-08-04 15:40:00,250.37,250.62,250.26,250.27,12557.0,250.37,250.62,250.26,250.27,12557.0
2021-08-04 15:50:00,250.37,250.56,249.73,249.86,46614.0,250.37,250.56,249.73,249.86,46614.0
2021-08-05 09:30:00,250.9,251.85,250.14,250.66,12551.0,250.9,251.85,250.14,250.66,12551.0
2021-08-05 09:40:00,250.89,250.89,250.44,250.73,3666.0,250.89,250.89,250.44,250.73,3666.0
2021-08-05 09:50:00,250.86,251.85,250.58,251.25,14010.0,250.86,251.85,250.58,251.25,14010.0
2021-08-05 10:00:00,251.27,251.54,250.31,250.31,14980.0,251.27,251.54,250.31,250.31,14980.0
2021-08-05 10:10:00,250.31,250.41,250.12,250.35,8457.0,250.31,250.41,250.12,250.35,8457.0
2021-08-05 10:20:00,250.32,250.46,250.06,250.14,19972.0,250.32,250.46,250.06,250.14,19972.0
2021-08-05 10:30:00,249.95,250.44,249.52,249.58,12968.0,249.95,250.44,249.52,249.58,12968.0
2021-08-05 10:40:00,249.46,249.84,249.33,249.84,3310.0,249.46,249.84,249.33,249.84,3310.0
2021-08-05 10:50:00,249.81,249.87,249.42,249.72,10564.0,249.81,249.87,249.42,249.72,10564.0
2021-08-05 11:00:00,249.87,249.87,248.72,248.8,3816.0,249.87,249.87,248.72,248.8,3816.0
2021-08-05 11:10:00,248.73,249.08,248.73,249.08,4243.0,248.73,249.08,248.73,249.08,4243.0
2021-08-05 11:20:00,249.17,249.51,249.12,249.13,5870.0,249.17,249.51,249.12,249.13,5870.0
2021-08-05 11:30:00,249.18,249.18,248.76,248.84,5428.0,249.18,249.18,248.76,248.84,5428.0
2021-08-05 11:40:00,248.98,249.2,248.91,248.91,4077.0,248.98,249.2,248.91,248.91,4077.0
2021-08-05 11:50:00,248.9,249.1,248.64,248.68,3214.0,248.9,249.1,248.64,248.68,3214.0
2021-08-05 12:00:00,248.74,249.02,248.7,248.9,3119.0,248.74,249.02,248.7,248.9,3119.0
2021-08-05 12:10:00,249.04,249.14,248.81,248.96,3381.0,249.04,249.14,248.81,248.96,3381.0
2021-08-05 12:20:00,248.99,249.17,248.95,249.03,5318.0,248.99,249.17,248.95,249.03,5318.0
2021-08-05 12:30:00,248.97,249.0,248.59,248.59,14671.0,248.97,249.0,248.59,248.59,14671.0
2021-08-05 12:40:00,248.64,248.65,248.44,248.59,6049.0,248.64,248.65,248.44,248.59,6049.0
2021-08-05 12:50:00,248.56,248.64,248.41,248.47,5167.0,248.56,248.64,248.41,248.47,5167.0
2021-08-05 13:00:00,248.53,248.6,248.33,248.34,2246.0,248.53,248.6,248.33,248.34,2246.0
2021-08-05 13:10:00,248.43,248.43,248.13,248.14,1735.0,248.43,248.43,248.13,248.14,1735.0
2021-08-05 13:20:00,248.0,248.18,247.98,247.98,2979.0,248.0,248.18,247.98,247.98,2979.0
2021-08-05 13:30:00,248.05,248.1,247.71,247.72,2164.0,248.05,248.1,247.71,247.72,2164.0
2021-08-05 13:40:00,247.73,248.06,247.62,248.06,3779.0,247.73,248.06,247.62,248.06,3779.0
2021-08-05 13:50:00,247.92,248.09,247.92,248.0,1830.0,247.92,248.09,247.92,248.0,1830.0
2021-08-05 14:00:00,248.06,248.06,247.87,247.87,2468.0,248.06,248.06,247.87,247.87,2468.0
2021-08-05 14:10:00,247.87,247.95,247.69,247.7,1834.0,247.87,247.95,247.69,247.7,1834.0
2021-08-05 14:20:00,247.52,247.53,247.27,247.53,13419.0,247.52,247.53,247.27,247.53,13419.0
2021-08-05 14:30:00,247.51,247.73,247.43,247.49,3778.0,247.51,247.73,247.43,247.49,3778.0
2021-08-05 14:40:00,247.51,247.75,247.51,247.69,2206.0,247.51,247.75,247.51,247.69,2206.0
2021-08-05 14:50:00,247.66,247.85,247.53,247.81,3108.0,247.66,247.85,247.53,247.81,3108.0
2021-08-05 15:00:00,247.8,247.95,247.76,247.91,3466.0,247.8,247.95,247.76,247.91,3466.0
2021-08-05 15:10:00,247.84,247.99,247.76,247.76,4239.0,247.84,247.99,247.76,247.76,4239.0
2021-08-05 15:20:00,247.61,247.66,247.51,247.56,3338.0,247.61,247.66,247.51,247.56,3338.0
2021-08-05 15:30:00,247.61,248.19,247.57,248.18,8530.0,247.61,248.19,247.57,248.18,8530.0
2021-08-05 15:40:00,248.18,248.22,248.09,248.16,8711.0,248.18,248.22,248.09,248.16,8711.0
2021-08-05 15:50:00,248.18,248.46,248.05,248.33,46196.0,248.18,248.46,248.05,248.33,46196.0
2021-08-06 09:30:00,247.82,248.07,247.37,247.37,6957.0,247.82,248.07,247.37,247.37,6957.0
2021-08-06 09:40:00,247.13,247.4,246.6,246.7,3246.0,247.13,247.4,246.6,246.7,3246.0
2021-08-06 09:50:00,246.59,246.7,245.55,245.58,9812.0,246.59,246.7,245.55,245.58,9812.0
2021-08-06 10:00:00,245.88,246.0,245.33,245.39,5850.0,245.88,246.0,245.33,245.39,5850.0
2021-08-06 10:10:00,245.55,245.78,245.17,245.24,2840.0,245.55,245.78,245.17,245.24,2840.0
2021-08-06 10:20:00,245.2,245.31,244.8,245.23,3400.0,245.2,245.31,244.8,245.23,3400.0
2021-08-06 10:30:00,245.3,245.7,245.07,245.46,5552.0,245.3,245.7,245.07,245.46,5552.0
2021-08-06 10:40:00,245.46,245.74,245.29,245.62,3991.0,245.46,245.74,245.29,245.62,3991.0
2021-08-06 10:50:00,245.65,245.95,245.58,245.91,5467.0,245.65,245.95,245.58,245.91,5467.0
2021-08-06 11:00:00,245.97,246.24,245.93,246.2,6552.0,245.97,246.24,245.93,246.2,6552.0
2021-08-06 11:10:00,246.2,246.27,245.77,245.78,3684.0,246.2,246.27,245.77,245.78,3684.0
2021-08-06 11:20:00,245.95,246.7,245.85,246.7,3209.0,245.95,246.7,245.85,246.7,3209.0
2021-08-06 11:30:00,246.97,247.01,246.78,246.89,6144.0,246.97,247.01,246.78,246.89,6144.0
2021-08-06 11:40:00,246.84,247.02,246.45,247.02,12088.0,246.84,247.02,246.45,247.02,12088.0
2021-08-06 11:50:00,247.05,247.51,247.05,247.51,12011.0,247.05,247.51,247.05,247.51,12011.0
2021-08-06 12:00:00,247.66,247.86,247.37,247.38,7655.0,247.66,247.86,247.37,247.38,7655.0
2021-08-06 12:10:00,247.41,247.64,247.4,247.5,10920.0,247.41,247.64,247.4,247.5,10920.0
2021-08-06 12:20:00,247.62,248.07,247.49,248.04,14300.0,247.62,248.07,247.49,248.04,14300.0
2021-08-06 12:30:00,248.15,248.15,247.97,247.99,5804.0,248.15,248.15,247.97,247.99,5804.0
2021-08-06 12:40:00,247.93,247.99,247.75,247.76,5105.0,247.93,247.99,247.75,247.76,5105.0
2021-08-06 12:50:00,247.71,247.89,247.68,247.78,4939.0,247.71,247.89,247.68,247.78,4939.0
2021-08-06 13:00:00,247.85,247.91,247.48,247.53,7499.0,247.85,247.91,247.48,247.53,7499.0
2021-08-06 13:10:00,247.54,248.0,247.49,248.0,10255.0,247.54,248.0,247.49,248.0,10255.0
2021-08-06 13:20:00,248.13,248.39,248.05,248.09,9208.0,248.13,248.39,248.05,248.09,9208.0
2021-08-06 13:30:00,248.18,248.91,247.96,248.87,16628.0,248.18,248.91,247.96,248.87,16628.0
2021-08-06 13:40:00,248.7,249.35,248.66,249.15,7885.0,248.7,249.35,248.66,249.15,7885.0
2021-08-06 13:50:00,249.04,249.42,249.03,249.21,4530.0,249.04,249.42,249.03,249.21,4530.0
2021-08-06 14:00:00,249.14,249.34,249.07,249.33,4030.0,249.14,249.34,249.07,249.33,4030.0
2021-08-06 14:10:00,249.42,249.42,248.85,248.96,16673.0,249.42,249.42,248.85,248.96,16673.0
2021-08-06 14:20:00,248.99,249.42,248.65,249.15,17830.0,248.99,249.42,248.65,249.15,17830.0
2021-08-06 14:30:00,249.2,249.59,249.16,249.47,9808.0,249.2,249.59,249.16,249.47,9808.0
2021-08-06 14:40:00,249.47,249.81,249.09,249.23,20060.0,249.47,249.81,249.09,249.23,20060.0
2021-08-06 14:50:00,249.25,249.27,248.82,248.83,11062.0,249.25,249.27,248.82,248.83,11062.0
2021-08-06 15:00:00,248.8,249.09,248.45,248.57,20127.0,248.8,249.09,248.45,248.57,20127.0
2021-08-06 15:10:00,248.6,248.92,248.6,248.89,5284.0,248.6,248.92,248.6,248.89,5284.0
2021-08-06 15:20:00,248.93,249.07,248.32,248.72,9631.0,248.93,249.07,248.32,248.72,9631.0
2021-08-06 15:30:00,248.68,249.1,248.51,248.77,16164.0,248.68,249.1,248.51,248.77,16164.0
2021-08-06 15:40:00,248.75,248.78,248.44,248.57,15102.0,248.75,248.78,248.44,248.57,15102.0
2021-08-06 15:50:00,248.54,248.99,248.47,248.97,44294.0,248.54,248.99,248.47,248.97,44294.0
2021-08-09 09:30:00,249.09,249.83,248.65,248.71,10642.0,249.09,249.83,248.65,248.71,10642.0
2021-08-09 09:40:00,248.11,248.61,247.5,248.54,6518.0,248.11,248.61,247.5,248.54,6518.0
2021-08-09 09:50:00,248.59,248.92,247.79,247.79,2632.0,248.59,248.92,247.79,247.79,2632.0
2021-08-09 10:00:00,247.74,248.27,247.39,248.27,6335.0,247.74,248.27,247.39,248.27,6335.0
2021-08-09 10:10:00,248.4,248.46,247.79,248.19,6750.0,248.4,248.46,247.79,248.19,6750.0
2021-08-09 10:20:00,248.13,248.29,247.7,248.01,2100.0,248.13,248.29,247.7,248.01,2100.0
2021-08-09 10:30:00,247.97,248.05,247.0,247.07,18768.0,247.97,248.05,247.0,247.07,18768.0
2021-08-09 10:40:00,246.97,248.16,246.97,248.09,10343.0,246.97,248.16,246.97,248.09,10343.0
2021-08-09 10:50:00,248.14,248.39,247.48,247.52,4727.0,248.14,248.39,247.48,247.52,4727.0
2021-08-09 11:00:00,247.61,248.03,247.39,247.74,5001.0,247.61,248.03,247.39,247.74,5001.0
2021-08-09 11:10:00,247.75,247.93,247.19,247.23,4076.0,247.75,247.93,247.19,247.23,4076.0
2021-08-09 11:20:00,247.23,247.52,247.16,247.29,5805.0,247.23,247.52,247.16,247.29,5805.0
2021-08-09 11:30:00,247.46,247.46,247.17,247.18,4000.0,247.46,247.46,247.17,247.18,4000.0
2021-08-09 11:40:00,247.13,247.38,246.87,247.11,5699.0,247.13,247.38,246.87,247.11,5699.0
2021-08-09 11:50:00,247.11,247.15,246.93,247.13,3780.0,247.11,247.15,246.93,247.13,3780.0
2021-08-09 12:00:00,247.2,247.2,247.01,247.17,5137.0,247.2,247.2,247.01,247.17,5137.0
2021-08-09 12:10:00,247.21,247.22,246.98,247.12,4541.0,247.21,247.22,246.98,247.12,4541.0
2021-08-09 12:20:00,247.0,247.02,246.4,246.4,4013.0,247.0,247.02,246.4,246.4,4013.0
2021-08-09 12:30:00,246.5,246.55,246.29,246.31,3903.0,246.5,246.55,246.29,246.31,3903.0
2021-08-09 12:40:00,246.32,246.47,246.2,246.21,3183.0,246.32,246.47,246.2,246.21,3183.0
2021-08-09 12:50:00,246.19,246.37,245.95,246.28,6795.0,246.19,246.37,245.95,246.28,6795.0
2021-08-09 13:00:00,246.25,246.31,246.0,246.0,4357.0,246.25,246.31,246.0,246.0,4357.0
2021-08-09 13:10:00,246.09,246.25,245.95,245.95,2502.0,246.09,246.25,245.95,245.95,2502.0
2021-08-09 13:20:00,245.96,246.08,245.81,246.02,3770.0,245.96,246.08,245.81,246.02,3770.0
2021-08-09 13:30:00,245.86,245.86,245.38,245.38,5602.0,245.86,245.86,245.38,245.38,5602.0
2021-08-09 13:40:00,245.41,246.04,245.41,246.04,9081.0,245.41,246.04,245.41,246.04,9081.0
2021-08-09 13:50:00,246.08,246.22,245.63,246.18,7697.0,246.08,246.22,245.63,246.18,7697.0
2021-08-09 14:00:00,246.2,246.3,246.08,246.25,4288.0,246.2,246.3,246.08,246.25,4288.0
2021-08-09 14:10:00,246.24,246.37,246.06,246.14,7780.0,246.24,246.37,246.06,246.14,7780.0
2021-08-09 14:20:00,246.12,246.34,246.1,246.34,3664.0,246.12,246.34,246.1,246.34,3664.0
2021-08-09 14:30:00,246.53,247.12,246.47,246.99,19318.0,246.53,247.12,246.47,246.99,19318.0
2021-08-09 14:40:00,247.0,247.22,246.85,247.2,17714.0,247.0,247.22,246.85,247.2,17714.0
2021-08-09 14:50:00,247.2,247.35,247.06,247.32,14715.0,247.2,247.35,247.06,247.32,14715.0
2021-08-09 15:00:00,247.26,247.66,247.26,247.66,9308.0,247.26,247.66,247.26,247.66,9308.0
2021-08-09 15:10:00,247.73,248.07,247.71,247.8,19867.0,247.73,248.07,247.71,247.8,19867.0
2021-08-09 15:20:00,247.75,247.75,247.38,247.5,7461.0,247.75,247.75,247.38,247.5,7461.0
2021-08-09 15:30:00,247.44,247.63,247.36,247.5,10966.0,247.44,247.63,247.36,247.5,10966.0
2021-08-09 15:40:00,247.46,247.46,247.24,247.38,9728.0,247.46,247.46,247.24,247.38,9728.0
2021-08-09 15:50:00,247.37,247.68,247.09,247.67,37224.0,247.37,247.68,247.09,247.67,37224.0
2021-08-10 09:30:00,247.46,247.94,246.08,246.81,9137.0,247.46,247.94,246.08,246.81,9137.0
2021-08-10 09:40:00,246.43,246.8,245.72,246.01,3782.0,246.43,246.8,245.72,246.01,3782.0
2021-08-10 09:50:00,246.27,247.07,246.27,246.83,2800.0,246.27,247.07,246.27,246.83,2800.0
2021-08-10 10:00:00,246.78,247.25,246.37,247.25,4785.0,246.78,247.25,246.37,247.25,4785.0
2021-08-10 10:10:00,247.54,247.78,247.43,247.78,1978.0,247.54,247.78,247.43,247.78,1978.0
2021-08-10 10:20:00,247.75,248.39,247.75,248.39,3401.0,247.75,248.39,247.75,248.39,3401.0
2021-08-10 10:30:00,248.28,248.28,247.25,247.85,6269.0,248.28,248.28,247.25,247.85,6269.0
2021-08-10 10:40:00,247.82,248.01,247.16,248.01,11857.0,247.82,248.01,247.16,248.01,11857.0
2021-08-10 10:50:00,248.03,248.03,247.37,247.71,16811.0,248.03,248.03,247.37,247.71,16811.0
2021-08-10 11:00:00,247.54,248.48,247.47,248.23,6085.0,247.54,248.48,247.47,248.23,6085.0
2021-08-10 11:10:00,248.34,248.47,247.95,248.04,8204.0,248.34,248.47,247.95,248.04,8204.0
2021-08-10 11:20:00,247.95,248.47,247.95,248.42,7423.0,247.95,248.47,247.95,248.42,7423.0
2021-08-10 11:30:00,248.54,249.07,248.53,248.99,10457.0,248.54,249.07,248.53,248.99,10457.0
2021-08-10 11:40:00,249.01,249.91,248.98,249.59,8153.0,249.01,249.91,248.98,249.59,8153.0
2021-08-10 11:50:00,249.67,249.91,249.55,249.82,5820.0,249.67,249.91,249.55,249.82,5820.0
2021-08-10 12:00:00,249.73,249.75,249.24,249.24,10826.0,249.73,249.75,249.24,249.24,10826.0
2021-08-10 12:10:00,249.22,249.37,248.92,249.37,2625.0,249.22,249.37,248.92,249.37,2625.0
2021-08-10 12:20:00,249.37,249.38,249.03,249.28,6845.0,249.37,249.38,249.03,249.28,6845.0
2021-08-10 12:30:00,249.12,249.15,248.56,248.65,3900.0,249.12,249.15,248.56,248.65,3900.0
2021-08-10 12:40:00,248.58,248.87,248.46,248.76,6648.0,248.58,248.87,248.46,248.76,6648.0
2021-08-10 12:50:00,248.83,248.9,248.68,248.68,2968.0,248.83,248.9,248.68,248.68,2968.0
2021-08-10 13:00:00,248.69,248.87,248.3,248.3,4994.0,248.69,248.87,248.3,248.3,4994.0
2021-08-10 13:10:00,248.13,248.43,248.05,248.42,4809.0,248.13,248.43,248.05,248.42,4809.0
2021-08-10 13:20:00,248.44,248.52,248.02,248.02,6775.0,248.44,248.52,248.02,248.02,6775.0
2021-08-10 13:30:00,248.08,248.08,247.81,248.03,3177.0,248.08,248.08,247.81,248.03,3177.0
2021-08-10 13:40:00,248.01,248.07,247.34,247.54,6128.0,248.01,248.07,247.34,247.54,6128.0
2021-08-10 13:50:00,247.56,247.66,247.25,247.25,2127.0,247.56,247.66,247.25,247.25,2127.0
2021-08-10 14:00:00,247.33,247.39,246.59,246.64,4878.0,247.33,247.39,246.59,246.64,4878.0
2021-08-10 14:10:00,246.64,247.15,246.59,247.15,4713.0,246.64,247.15,246.59,247.15,4713.0
2021-08-10 14:20:00,247.13,247.19,246.87,246.95,6981.0,247.13,247.19,246.87,246.95,6981.0
2021-08-10 14:30:00,247.09,247.23,246.88,246.92,7442.0,247.09,247.23,246.88,246.92,7442.0
2021-08-10 14:40:00,246.94,246.99,246.59,246.85,7193.0,246.94,246.99,246.59,246.85,7193.0
2021-08-10 14:50:00,246.98,246.98,246.77,246.77,6393.0,246.98,246.98,246.77,246.77,6393.0
2021-08-10 15:00:00,246.85,247.17,246.82,247.13,9249.0,246.85,247.17,246.82,247.13,9249.0
2021-08-10 15:10:00,247.2,247.26,247.08,247.26,7156.0,247.2,247.26,247.08,247.26,7156.0
2021-08-10 15:20:00,247.26,247.26,246.97,247.03,8149.0,247.26,247.26,246.97,247.03,8149.0
2021-08-10 15:30:00,247.04,247.42,246.98,247.21,11997.0,247.04,247.42,246.98,247.21,11997.0
2021-08-10 15:40:00,247.16,247.25,246.99,247.14,11926.0,247.16,247.25,246.99,247.14,11926.0
2021-08-10 15:50:00,247.19,247.47,247.04,247.46,49482.0,247.19,247.47,247.04,247.46,49482.0
2021-08-11 09:30:00,247.63,248.44,247.63,247.78,5623.0,247.63,248.44,247.63,247.78,5623.0
2021-08-11 09:40:00,247.47,247.47,246.71,247.35,1626.0,247.47,247.47,246.71,247.35,1626.0
2021-08-11 09:50:00,247.18,247.26,246.69,247.03,2004.0,247.18,247.26,246.69,247.03,2004.0
2021-08-11 10:00:00,246.99,247.33,246.65,247.27,1900.0,246.99,247.33,246.65,247.27,1900.0
2021-08-11 10:10:00,247.21,247.21,246.47,246.95,3135.0,247.21,247.21,246.47,246.95,3135.0
2021-08-11 10:20:00,247.13,247.13,246.68,246.71,1737.0,247.13,247.13,246.68,246.71,1737.0
2021-08-11 10:30:00,246.74,246.99,246.39,246.5,9728.0,246.74,246.99,246.39,246.5,9728.0
2021-08-11 10:40:00,246.83,246.83,246.18,246.19,3407.0,246.83,246.83,246.18,246.19,3407.0
2021-08-11 10:50:00,246.08,246.23,245.93,246.08,4009.0,246.08,246.23,245.93,246.08,4009.0
2021-08-11 11:00:00,245.83,245.9,245.75,245.89,1300.0,245.83,245.9,245.75,245.89,1300.0
2021-08-11 11:10:00,245.79,245.79,245.37,245.42,4002.0,245.79,245.79,245.37,245.42,4002.0
2021-08-11 11:20:00,245.51,245.76,245.34,245.34,3237.0,245.51,245.76,245.34,245.34,3237.0
2021-08-11 11:30:00,245.38,245.93,245.38,245.6,26184.0,245.38,245.93,245.38,245.6,26184.0
2021-08-11 11:40:00,245.4,245.53,245.28,245.3,1300.0,245.4,245.53,245.28,245.3,1300.0
2021-08-11 11:50:00,245.45,245.47,245.17,245.39,2318.0,245.45,245.47,245.17,245.39,2318.0
2021-08-11 12:00:00,245.28,245.35,245.23,245.23,2872.0,245.28,245.35,245.23,245.23,2872.0
2021-08-11 12:10:00,245.22,245.25,245.05,245.15,1800.0,245.22,245.25,245.05,245.15,1800.0
2021-08-11 12:20:00,245.19,245.59,245.18,245.27,9395.0,245.19,245.59,245.18,245.27,9395.0
2021-08-11 12:30:00,245.3,245.55,245.23,245.41,27004.0,245.3,245.55,245.23,245.41,27004.0
2021-08-11 12:40:00,245.46,245.46,245.1,245.22,7300.0,245.46,245.46,245.1,245.22,7300.0
2021-08-11 12:50:00,245.09,245.24,244.95,245.06,2516.0,245.09,245.24,244.95,245.06,2516.0
2021-08-11 13:00:00,245.06,245.33,245.05,245.27,3702.0,245.06,245.33,245.05,245.27,3702.0
2021-08-11 13:10:00,245.3,245.33,245.13,245.13,6052.0,245.3,245.33,245.13,245.13,6052.0
2021-08-11 13:20:00,245.17,245.44,245.17,245.17,6739.0,245.17,245.44,245.17,245.17,6739.0
2021-08-11 13:30:00,245.14,245.33,245.14,245.28,9681.0,245.14,245.33,245.14,245.28,9681.0
2021-08-11 13:40:00,245.29,245.45,245.01,245.09,15399.0,245.29,245.45,245.01,245.09,15399.0
2021-08-11 13:50:00,245.15,245.29,244.97,245.09,4200.0,245.15,245.29,244.97,245.09,4200.0
2021-08-11 14:00:00,245.11,245.32,244.82,245.19,8366.0,245.11,245.32,244.82,245.19,8366.0
2021-08-11 14:10:00,245.23,245.24,245.05,245.15,2557.0,245.23,245.24,245.05,245.15,2557.0
2021-08-11 14:20:00,245.26,245.3,244.92,244.94,8326.0,245.26,245.3,244.92,244.94,8326.0
2021-08-11 14:30:00,244.99,245.06,244.69,244.78,9075.0,244.99,245.06,244.69,244.78,9075.0
2021-08-11 14:40:00,244.78,244.85,244.66,244.73,11171.0,244.78,244.85,244.66,244.73,11171.0
2021-08-11 14:50:00,244.69,244.8,244.41,244.51,11520.0,244.69,244.8,244.41,244.51,11520.0
2021-08-11 15:00:00,244.64,244.72,244.5,244.64,11038.0,244.64,244.72,244.5,244.64,11038.0
2021-08-11 15:10:00,244.71,244.9,244.57,244.74,4459.0,244.71,244.9,244.57,244.74,4459.0
2021-08-11 15:20:00,244.7,244.8,244.64,244.73,6912.0,244.7,244.8,244.64,244.73,6912.0
2021-08-11 15:30:00,244.77,244.83,244.21,244.28,8138.0,244.77,244.83,244.21,244.28,8138.0
2021-08-11 15:40:00,244.28,244.62,244.25,244.54,8647.0,244.28,244.62,244.25,244.54,8647.0
2021-08-11 15:50:00,244.52,244.84,244.31,244.55,44140.0,244.52,244.84,244.31,244.55,44140.0
2021-08-12 09:30:00,244.97,245.21,244.62,245.08,18584.0,244.97,245.21,244.62,245.08,18584.0
2021-08-12 09:40:00,244.83,245.46,244.68,245.31,4302.0,244.83,245.46,244.68,245.31,4302.0
2021-08-12 09:50:00,245.45,245.46,244.2,244.2,3250.0,245.45,245.46,244.2,244.2,3250.0
2021-08-12 10:00:00,244.1,244.41,243.69,243.79,13623.0,244.1,244.41,243.69,243.79,13623.0
2021-08-12 10:10:00,243.8,244.32,243.68,244.17,11382.0,243.8,244.32,243.68,244.17,11382.0
2021-08-12 10:20:00,244.23,244.44,243.96,244.44,6640.0,244.23,244.44,243.96,244.44,6640.0
2021-08-12 10:30:00,244.38,245.1,244.38,244.91,6215.0,244.38,245.1,244.38,244.91,6215.0
2021-08-12 10:40:00,244.93,245.14,244.84,245.1,5260.0,244.93,245.14,244.84,245.1,5260.0
2021-08-12 10:50:00,245.16,246.15,245.16,246.15,12444.0,245.16,246.15,245.16,246.15,12444.0
2021-08-12 11:00:00,246.11,246.11,245.46,245.55,5886.0,246.11,246.11,245.46,245.55,5886.0
2021-08-12 11:10:00,245.51,245.61,245.5,245.5,2021.0,245.51,245.61,245.5,245.5,2021.0
2021-08-12 11:20:00,245.47,245.54,245.23,245.5,5931.0,245.47,245.54,245.23,245.5,5931.0
2021-08-12 11:30:00,245.59,246.13,245.59,246.0,2594.0,245.59,246.13,245.59,246.0,2594.0
2021-08-12 11:40:00,245.97,245.98,245.65,245.89,1908.0,245.97,245.98,245.65,245.89,1908.0
2021-08-12 11:50:00,245.81,245.99,245.71,245.71,1808.0,245.81,245.99,245.71,245.71,1808.0
2021-08-12 12:00:00,245.75,245.85,245.7,245.85,2192.0,245.75,245.85,245.7,245.85,2192.0
2021-08-12 12:10:00,245.86,245.86,245.31,245.61,1556.0,245.86,245.86,245.31,245.61,1556.0
2021-08-12 12:20:00,245.58,245.84,245.49,245.75,1667.0,245.58,245.84,245.49,245.75,1667.0
2021-08-12 12:30:00,245.7,245.9,245.65,245.86,5699.0,245.7,245.9,245.65,245.86,5699.0
2021-08-12 12:40:00,245.93,245.96,245.74,245.96,8009.0,245.93,245.96,245.74,245.96,8009.0
2021-08-12 12:50:00,245.98,245.98,245.59,245.64,9297.0,245.98,245.98,245.59,245.64,9297.0
2021-08-12 13:00:00,245.62,245.75,245.57,245.7,5790.0,245.62,245.75,245.57,245.7,5790.0
2021-08-12 13:10:00,245.64,246.09,245.64,246.09,11721.0,245.64,246.09,245.64,246.09,11721.0
2021-08-12 13:20:00,246.1,246.57,245.94,246.56,18543.0,246.1,246.57,245.94,246.56,18543.0
2021-08-12 13:30:00,246.59,246.67,246.29,246.63,7744.0,246.59,246.67,246.29,246.63,7744.0
2021-08-12 13:40:00,246.59,246.66,246.43,246.52,3408.0,246.59,246.66,246.43,246.52,3408.0
2021-08-12 13:50:00,246.4,246.86,246.32,246.54,11722.0,246.4,246.86,246.32,246.54,11722.0
2021-08-12 14:00:00,246.48,246.78,246.48,246.62,6677.0,246.48,246.78,246.48,246.62,6677.0
2021-08-12 14:10:00,246.7,246.77,246.65,246.7,4195.0,246.7,246.77,246.65,246.7,4195.0
2021-08-12 14:20:00,246.73,246.79,246.62,246.78,14903.0,246.73,246.79,246.62,246.78,14903.0
2021-08-12 14:30:00,246.8,246.8,246.6,246.69,4270.0,246.8,246.8,246.6,246.69,4270.0
2021-08-12 14:40:00,246.72,246.72,246.63,246.63,4912.0,246.72,246.72,246.63,246.63,4912.0
2021-08-12 14:50:00,246.69,246.83,246.64,246.7,3325.0,246.69,246.83,246.64,246.7,3325.0
2021-08-12 15:00:00,246.71,247.03,246.71,247.02,11501.0,246.71,247.03,246.71,247.02,11501.0
2021-08-12 15:10:00,247.06,247.15,246.98,246.98,4590.0,247.06,247.15,246.98,246.98,4590.0
2021-08-12 15:20:00,246.97,246.97,246.8,246.84,1620.0,246.97,246.97,246.8,246.84,1620.0
2021-08-12 15:30:00,246.81,247.06,246.73,246.96,7491.0,246.81,247.06,246.73,246.96,7491.0
2021-08-12 15:40:00,246.95,246.98,246.57,246.65,12361.0,246.95,246.98,246.57,246.65,12361.0
2021-08-12 15:50:00,246.66,246.71,246.18,246.18,72402.0,246.66,246.71,246.18,246.18,72402.0
2021-08-13 09:30:00,246.6,247.45,246.6,246.74,9105.0,246.6,247.45,246.6,246.74,9105.0
2021-08-13 09:40:00,246.61,246.79,246.46,246.79,600.0,246.61,246.79,246.46,246.79,600.0
2021-08-13 09:50:00,246.64,247.09,246.64,246.7,3484.0,246.64,247.09,246.64,246.7,3484.0
2021-08-13 10:00:00,246.61,246.77,246.39,246.42,1250.0,246.61,246.77,246.39,246.42,1250.0
2021-08-13 10:10:00,246.84,247.32,246.84,247.17,1100.0,246.84,247.32,246.84,247.17,1100.0
2021-08-13 10:20:00,247.04,247.13,246.82,246.83,4200.0,247.04,247.13,246.82,246.83,4200.0
2021-08-13 10:30:00,246.85,247.07,246.68,246.68,1766.0,246.85,247.07,246.68,246.68,1766.0
2021-08-13 10:40:00,246.65,246.65,246.59,246.63,616.0,246.65,246.65,246.59,246.63,616.0
2021-08-13 10:50:00,246.65,246.65,246.23,246.44,2800.0,246.65,246.65,246.23,246.44,2800.0
2021-08-13 11:00:00,246.39,246.45,245.98,246.36,1743.0,246.39,246.45,245.98,246.36,1743.0
2021-08-13 11:10:00,246.4,246.52,246.21,246.44,1811.0,246.4,246.52,246.21,246.44,1811.0
2021-08-13 11:20:00,246.7,246.71,246.48,246.71,3227.0,246.7,246.71,246.48,246.71,3227.0
2021-08-13 11:30:00,246.9,246.99,246.54,246.76,2275.0,246.9,246.99,246.54,246.76,2275.0
2021-08-13 11:40:00,246.76,246.81,246.69,246.81,600.0,246.76,246.81,246.69,246.81,600.0
2021-08-13 11:50:00,246.79,246.87,246.63,246.84,2429.0,246.79,246.87,246.63,246.84,2429.0
2021-08-13 12:00:00,247.02,247.03,246.85,246.86,1366.0,247.02,247.03,246.85,246.86,1366.0
2021-08-13 12:10:00,246.88,246.99,246.87,246.99,500.0,246.88,246.99,246.87,246.99,500.0
2021-08-13 12:20:00,246.84,246.87,246.63,246.78,2021.0,246.84,246.87,246.63,246.78,2021.0
2021-08-13 12:30:00,246.79,246.8,246.42,246.42,1537.0,246.79,246.8,246.42,246.42,1537.0
2021-08-13 12:40:00,246.34,246.64,246.19,246.6,2369.0,246.34,246.64,246.19,246.6,2369.0
2021-08-13 12:50:00,246.51,246.6,246.44,246.44,1203.0,246.51,246.6,246.44,246.44,1203.0
2021-08-13 13:00:00,246.51,246.63,246.43,246.63,2569.0,246.51,246.63,246.43,246.63,2569.0
2021-08-13 13:10:00,246.77,247.01,246.56,247.01,3662.0,246.77,247.01,246.56,247.01,3662.0
2021-08-13 13:20:00,247.02,247.09,246.86,246.9,7435.0,247.02,247.09,246.86,246.9,7435.0
2021-08-13 13:30:00,246.97,246.98,246.86,246.94,1100.0,246.97,246.98,246.86,246.94,1100.0
2021-08-13 13:40:00,247.0,247.06,246.85,247.06,3288.0,247.0,247.06,246.85,247.06,3288.0
2021-08-13 13:50:00,247.13,247.13,246.82,246.92,2406.0,247.13,247.13,246.82,246.92,2406.0
2021-08-13 14:00:00,246.98,247.08,246.83,246.83,2805.0,246.98,247.08,246.83,246.83,2805.0
2021-08-13 14:10:00,246.86,247.08,246.84,246.94,1709.0,246.86,247.08,246.84,246.94,1709.0
2021-08-13 14:20:00,246.83,247.01,246.67,247.0,2648.0,246.83,247.01,246.67,247.0,2648.0
2021-08-13 14:30:00,246.9,247.09,246.86,246.93,5387.0,246.9,247.09,246.86,246.93,5387.0
2021-08-13 14:40:00,246.97,247.06,246.92,247.02,5589.0,246.97,247.06,246.92,247.02,5589.0
2021-08-13 14:50:00,246.92,247.04,246.92,247.0,1874.0,246.92,247.04,246.92,247.0,1874.0
2021-08-13 15:00:00,247.03,247.5,246.93,247.38,4114.0,247.03,247.5,246.93,247.38,4114.0
2021-08-13 15:10:00,247.31,247.59,247.27,247.59,2435.0,247.31,247.59,247.27,247.59,2435.0
2021-08-13 15:20:00,247.56,247.69,247.53,247.67,2184.0,247.56,247.69,247.53,247.67,2184.0
2021-08-13 15:30:00,247.55,247.72,247.22,247.68,3078.0,247.55,247.72,247.22,247.68,3078.0
2021-08-13 15:40:00,247.69,247.77,247.38,247.75,4451.0,247.69,247.77,247.38,247.75,4451.0
2021-08-13 15:50:00,247.75,248.26,247.57,248.17,19767.0,247.75,248.26,247.57,248.17,19767.0
2021-08-16 09:30:00,248.4,249.4,248.23,248.6,17230.0,248.4,249.4,248.23,248.6,17230.0
2021-08-16 09:40:00,248.6,249.38,248.24,249.37,9342.0,248.6,249.38,248.24,249.37,9342.0
2021-08-16 09:50:00,249.41,250.5,249.41,249.75,16061.0,249.41,250.5,249.41,249.75,16061.0
2021-08-16 10:00:00,249.6,250.15,249.36,250.09,6446.0,249.6,250.15,249.36,250.09,6446.0
2021-08-16 10:10:00,250.13,250.36,249.74,249.74,4610.0,250.13,250.36,249.74,249.74,4610.0
2021-08-16 10:20:00,249.73,251.37,249.42,251.08,8759.0,249.73,251.37,249.42,251.08,8759.0
2021-08-16 10:30:00,251.15,251.95,251.15,251.43,6835.0,251.15,251.95,251.15,251.43,6835.0
2021-08-16 10:40:00,251.58,251.58,250.95,251.52,3372.0,251.58,251.58,250.95,251.52,3372.0
2021-08-16 10:50:00,251.31,251.84,251.0,251.84,4497.0,251.31,251.84,251.0,251.84,4497.0
2021-08-16 11:00:00,251.93,252.71,251.93,252.6,9297.0,251.93,252.71,251.93,252.6,9297.0
2021-08-16 11:10:00,252.57,252.71,252.27,252.27,6332.0,252.57,252.71,252.27,252.27,6332.0
2021-08-16 11:20:00,252.27,252.74,252.26,252.74,4923.0,252.27,252.74,252.26,252.74,4923.0
2021-08-16 11:30:00,252.72,253.39,252.44,252.99,9570.0,252.72,253.39,252.44,252.99,9570.0
2021-08-16 11:40:00,252.84,252.86,252.34,252.58,5388.0,252.84,252.86,252.34,252.58,5388.0
2021-08-16 11:50:00,252.55,252.64,252.13,252.41,4142.0,252.55,252.64,252.13,252.41,4142.0
2021-08-16 12:00:00,252.47,252.9,252.45,252.45,3964.0,252.47,252.9,252.45,252.45,3964.0
2021-08-16 12:10:00,252.45,252.51,252.25,252.34,8578.0,252.45,252.51,252.25,252.34,8578.0
2021-08-16 12:20:00,252.34,252.68,252.29,252.65,4276.0,252.34,252.68,252.29,252.65,4276.0
2021-08-16 12:30:00,252.61,252.69,252.46,252.46,3921.0,252.61,252.69,252.46,252.46,3921.0
2021-08-16 12:40:00,252.48,252.9,252.48,252.68,3423.0,252.48,252.9,252.48,252.68,3423.0
2021-08-16 12:50:00,252.74,253.17,252.73,253.16,6425.0,252.74,253.17,252.73,253.16,6425.0
2021-08-16 13:00:00,253.13,253.45,253.03,253.09,11972.0,253.13,253.45,253.03,253.09,11972.0
2021-08-16 13:10:00,252.96,252.99,252.71,252.84,4432.0,252.96,252.99,252.71,252.84,4432.0
2021-08-16 13:20:00,252.81,253.29,252.81,253.22,5153.0,252.81,253.29,252.81,253.22,5153.0
2021-08-16 13:30:00,253.22,253.6,253.15,253.36,4214.0,253.22,253.6,253.15,253.36,4214.0
2021-08-16 13:40:00,253.37,253.45,253.12,253.13,10140.0,253.37,253.45,253.12,253.13,10140.0
2021-08-16 13:50:00,253.08,253.17,252.83,253.17,4954.0,253.08,253.17,252.83,253.17,4954.0
2021-08-16 14:00:00,253.2,253.21,252.81,253.1,5402.0,253.2,253.21,252.81,253.1,5402.0
2021-08-16 14:10:00,253.03,253.18,252.95,253.04,3818.0,253.03,253.18,252.95,253.04,3818.0
2021-08-16 14:20:00,253.07,253.24,252.96,253.17,7530.0,253.07,253.24,252.96,253.17,7530.0
2021-08-16 14:30:00,253.17,253.45,253.17,253.32,10037.0,253.17,253.45,253.17,253.32,10037.0
2021-08-16 14:40:00,253.41,253.86,253.41,253.69,9827.0,253.41,253.86,253.41,253.69,9827.0
2021-08-16 14:50:00,253.7,254.35,253.61,254.35,12300.0,253.7,254.35,253.61,254.35,12300.0
2021-08-16 15:00:00,254.21,254.59,254.03,254.56,17338.0,254.21,254.59,254.03,254.56,17338.0
2021-08-16 15:10:00,254.46,254.59,254.29,254.52,8352.0,254.46,254.59,254.29,254.52,8352.0
2021-08-16 15:20:00,254.52,254.72,254.4,254.67,11416.0,254.52,254.72,254.4,254.67,11416.0
2021-08-16 15:30:00,254.58,254.68,254.15,254.22,24399.0,254.58,254.68,254.15,254.22,24399.0
2021-08-16 15:40:00,254.23,254.93,254.06,254.93,25650.0,254.23,254.93,254.06,254.93,25650.0
2021-08-16 15:50:00,254.9,255.45,254.86,255.36,56558.0,254.9,255.45,254.86,255.36,56558.0
2021-08-17 09:30:00,254.62,256.34,254.49,254.9,18899.0,254.62,256.34,254.49,254.9,18899.0
2021-08-17 09:40:00,254.88,255.16,253.73,255.16,12345.0,254.88,255.16,253.73,255.16,12345.0
2021-08-17 09:50:00,255.14,255.22,253.95,254.39,5407.0,255.14,255.22,253.95,254.39,5407.0
2021-08-17 10:00:00,254.29,254.58,254.05,254.26,9993.0,254.29,254.58,254.05,254.26,9993.0
2021-08-17 10:10:00,254.31,254.43,253.85,253.86,6086.0,254.31,254.43,253.85,253.86,6086.0
2021-08-17 10:20:00,253.96,254.22,253.33,253.47,12201.0,253.96,254.22,253.33,253.47,12201.0
2021-08-17 10:30:00,253.46,253.77,253.06,253.74,11726.0,253.46,253.77,253.06,253.74,11726.0
2021-08-17 10:40:00,253.83,255.0,253.54,254.64,16396.0,253.83,255.0,253.54,254.64,16396.0
2021-08-17 10:50:00,254.83,255.41,254.5,255.3,13083.0,254.83,255.41,254.5,255.3,13083.0
2021-08-17 11:00:00,255.45,255.58,254.96,254.96,7131.0,255.45,255.58,254.96,254.96,7131.0
2021-08-17 11:10:00,255.12,255.99,255.1,255.95,4755.0,255.12,255.99,255.1,255.95,4755.0
2021-08-17 11:20:00,255.8,256.15,255.46,255.63,13102.0,255.8,256.15,255.46,255.63,13102.0
2021-08-17 11:30:00,255.58,256.06,255.44,255.76,10000.0,255.58,256.06,255.44,255.76,10000.0
2021-08-17 11:40:00,255.81,255.95,255.43,255.77,9982.0,255.81,255.95,255.43,255.77,9982.0
2021-08-17 11:50:00,255.8,256.31,255.58,256.14,7814.0,255.8,256.31,255.58,256.14,7814.0
2021-08-17 12:00:00,256.26,256.64,256.01,256.44,8536.0,256.26,256.64,256.01,256.44,8536.0
2021-08-17 12:10:00,256.45,256.9,256.43,256.73,18632.0,256.45,256.9,256.43,256.73,18632.0
2021-08-17 12:20:00,256.77,256.85,256.34,256.57,5100.0,256.77,256.85,256.34,256.57,5100.0
2021-08-17 12:30:00,256.68,256.7,255.83,256.0,11732.0,256.68,256.7,255.83,256.0,11732.0
2021-08-17 12:40:00,255.91,256.52,255.59,256.43,15123.0,255.91,256.52,255.59,256.43,15123.0
2021-08-17 12:50:00,256.33,256.39,255.61,255.98,15334.0,256.33,256.39,255.61,255.98,15334.0
2021-08-17 13:00:00,255.9,256.68,255.81,255.97,15283.0,255.9,256.68,255.81,255.97,15283.0
2021-08-17 13:10:00,256.03,256.35,255.09,255.1,27411.0,256.03,256.35,255.09,255.1,27411.0
2021-08-17 13:20:00,255.25,255.47,254.8,255.24,13855.0,255.25,255.47,254.8,255.24,13855.0
2021-08-17 13:30:00,255.28,255.4,255.0,255.21,16463.0,255.28,255.4,255.0,255.21,16463.0
2021-08-17 13:40:00,255.3,255.48,254.79,255.48,23425.0,255.3,255.48,254.79,255.48,23425.0
2021-08-17 13:50:00,255.55,255.96,255.42,255.79,7924.0,255.55,255.96,255.42,255.79,7924.0
2021-08-17 14:00:00,255.97,256.66,255.97,256.44,7992.0,255.97,256.66,255.97,256.44,7992.0
2021-08-17 14:10:00,256.46,256.55,256.09,256.11,13956.0,256.46,256.55,256.09,256.11,13956.0
2021-08-17 14:20:00,256.08,256.08,255.48,255.53,19038.0,256.08,256.08,255.48,255.53,19038.0
2021-08-17 14:30:00,255.61,256.02,255.53,255.72,6937.0,255.61,256.02,255.53,255.72,6937.0
2021-08-17 14:40:00,255.65,256.05,255.61,256.01,9642.0,255.65,256.05,255.61,256.01,9642.0
2021-08-17 14:50:00,256.06,256.28,255.59,256.1,13622.0,256.06,256.28,255.59,256.1,13622.0
2021-08-17 15:00:00,256.04,256.58,255.76,256.48,15372.0,256.04,256.58,255.76,256.48,15372.0
2021-08-17 15:10:00,256.44,256.7,256.38,256.55,12291.0,256.44,256.7,256.38,256.55,12291.0
2021-08-17 15:20:00,256.54,256.58,255.82,256.23,25578.0,256.54,256.58,255.82,256.23,25578.0
2021-08-17 15:30:00,256.34,256.52,255.87,255.88,22255.0,256.34,256.52,255.87,255.88,22255.0
2021-08-17 15:40:00,255.87,256.26,255.65,256.26,26251.0,255.87,256.26,255.65,256.26,26251.0
2021-08-17 15:50:00,256.28,257.3,256.28,257.18,54857.0,256.28,257.3,256.28,257.18,54857.0
2021-08-18 09:30:00,256.92,257.22,255.55,255.99,21918.0,256.92,257.22,255.55,255.99,21918.0
2021-08-18 09:40:00,256.21,258.02,255.97,258.0,3800.0,256.21,258.02,255.97,258.0,3800.0
2021-08-18 09:50:00,257.96,258.52,257.42,258.26,12029.0,257.96,258.52,257.42,258.26,12029.0
2021-08-18 10:00:00,258.37,258.38,257.31,257.77,10521.0,258.37,258.38,257.31,257.77,10521.0
2021-08-18 10:10:00,257.87,258.5,257.87,258.27,12915.0,257.87,258.5,257.87,258.27,12915.0
2021-08-18 10:20:00,258.23,258.27,257.6,257.87,13260.0,258.23,258.27,257.6,257.87,13260.0
2021-08-18 10:30:00,257.88,259.08,257.88,258.23,9563.0,257.88,259.08,257.88,258.23,9563.0
2021-08-18 10:40:00,258.19,258.5,257.61,258.43,6875.0,258.19,258.5,257.61,258.43,6875.0
2021-08-18 10:50:00,258.47,258.56,257.24,258.1,7821.0,258.47,258.56,257.24,258.1,7821.0
2021-08-18 11:00:00,258.1,258.1,257.36,257.77,8644.0,258.1,258.1,257.36,257.77,8644.0
2021-08-18 11:10:00,257.82,258.07,257.37,258.07,12531.0,257.82,258.07,257.37,258.07,12531.0
2021-08-18 11:20:00,257.98,258.55,257.88,258.38,12939.0,257.98,258.55,257.88,258.38,12939.0
2021-08-18 11:30:00,258.25,258.57,258.08,258.49,7687.0,258.25,258.57,258.08,258.49,7687.0
2021-08-18 11:40:00,258.56,258.65,258.31,258.41,7162.0,258.56,258.65,258.31,258.41,7162.0
2021-08-18 11:50:00,258.43,258.66,258.26,258.48,10526.0,258.43,258.66,258.26,258.48,10526.0
2021-08-18 12:00:00,258.55,258.7,258.19,258.29,15800.0,258.55,258.7,258.19,258.29,15800.0
2021-08-18 12:10:00,258.28,258.38,257.81,258.07,17664.0,258.28,258.38,257.81,258.07,17664.0
2021-08-18 12:20:00,257.97,258.15,257.78,257.84,6791.0,257.97,258.15,257.78,257.84,6791.0
2021-08-18 12:30:00,257.95,258.33,257.83,258.05,7034.0,257.95,258.33,257.83,258.05,7034.0
2021-08-18 12:40:00,257.98,257.98,257.31,257.31,13317.0,257.98,257.98,257.31,257.31,13317.0
2021-08-18 12:50:00,257.27,257.45,256.88,257.09,13800.0,257.27,257.45,256.88,257.09,13800.0
2021-08-18 13:00:00,257.23,257.57,257.2,257.55,4288.0,257.23,257.57,257.2,257.55,4288.0
2021-08-18 13:10:00,257.62,257.67,257.1,257.13,4202.0,257.62,257.67,257.1,257.13,4202.0
2021-08-18 13:20:00,257.07,257.08,256.18,256.21,10912.0,257.07,257.08,256.18,256.21,10912.0
2021-08-18 13:30:00,256.26,256.93,256.16,256.85,26846.0,256.26,256.93,256.16,256.85,26846.0
2021-08-18 13:40:00,256.88,257.12,256.67,256.81,6610.0,256.88,257.12,256.67,256.81,6610.0
2021-08-18 13:50:00,256.95,257.54,256.95,257.22,6286.0,256.95,257.54,256.95,257.22,6286.0
2021-08-18 14:00:00,257.21,257.38,256.8,256.8,10841.0,257.21,257.38,256.8,256.8,10841.0
2021-08-18 14:10:00,256.79,256.84,255.4,255.7,17796.0,256.79,256.84,255.4,255.7,17796.0
2021-08-18 14:20:00,255.79,256.67,255.78,256.5,7513.0,255.79,256.67,255.78,256.5,7513.0
2021-08-18 14:30:00,256.82,257.09,256.75,256.89,6583.0,256.82,257.09,256.75,256.89,6583.0
2021-08-18 14:40:00,256.77,256.96,256.55,256.55,5931.0,256.77,256.96,256.55,256.55,5931.0
2021-08-18 14:50:00,256.58,256.68,256.34,256.6,14020.0,256.58,256.68,256.34,256.6,14020.0
2021-08-18 15:00:00,256.63,256.76,256.29,256.7,10845.0,256.63,256.76,256.29,256.7,10845.0
2021-08-18 15:10:00,256.72,257.03,256.44,256.76,8145.0,256.72,257.03,256.44,256.76,8145.0
2021-08-18 15:20:00,256.68,256.75,256.01,256.09,15450.0,256.68,256.75,256.01,256.09,15450.0
2021-08-18 15:30:00,256.02,256.36,255.69,255.97,13729.0,256.02,256.36,255.69,255.97,13729.0
2021-08-18 15:40:00,255.99,256.81,255.77,255.84,35864.0,255.99,256.81,255.77,255.84,35864.0
2021-08-18 15:50:00,255.59,256.1,254.88,254.88,78322.0,255.59,256.1,254.88,254.88,78322.0
2021-08-19 09:30:00,253.21,254.77,252.83,254.59,10803.0,253.21,254.77,252.83,254.59,10803.0
2021-08-19 09:40:00,254.77,255.37,254.58,255.11,4340.0,254.77,255.37,254.58,255.11,4340.0
2021-08-19 09:50:00,255.24,256.49,254.82,256.49,19203.0,255.24,256.49,254.82,256.49,19203.0
2021-08-19 10:00:00,256.45,257.27,255.6,256.24,7152.0,256.45,257.27,255.6,256.24,7152.0
2021-08-19 10:10:00,256.25,256.57,255.6,256.31,9800.0,256.25,256.57,255.6,256.31,9800.0
2021-08-19 10:20:00,256.29,256.35,255.55,256.19,5839.0,256.29,256.35,255.55,256.19,5839.0
2021-08-19 10:30:00,256.34,256.34,255.74,255.74,2881.0,256.34,256.34,255.74,255.74,2881.0
2021-08-19 10:40:00,255.62,255.64,255.34,255.53,2436.0,255.62,255.64,255.34,255.53,2436.0
2021-08-19 10:50:00,255.45,256.7,255.15,256.62,37723.0,255.45,256.7,255.15,256.62,37723.0
2021-08-19 11:00:00,256.69,257.14,256.35,256.83,4600.0,256.69,257.14,256.35,256.83,4600.0
2021-08-19 11:10:00,256.71,256.75,256.22,256.52,21374.0,256.71,256.75,256.22,256.52,21374.0
2021-08-19 11:20:00,256.51,256.82,255.89,255.92,15185.0,256.51,256.82,255.89,255.92,15185.0
2021-08-19 11:30:00,255.86,256.37,255.81,255.85,7899.0,255.86,256.37,255.81,255.85,7899.0
2021-08-19 11:40:00,255.78,256.7,255.52,256.67,19747.0,255.78,256.7,255.52,256.67,19747.0
2021-08-19 11:50:00,256.7,256.92,256.42,256.62,11913.0,256.7,256.92,256.42,256.62,11913.0
2021-08-19 12:00:00,256.62,256.74,256.07,256.07,23149.0,256.62,256.74,256.07,256.07,23149.0
2021-08-19 12:10:00,256.11,256.2,255.6,255.73,8421.0,256.11,256.2,255.6,255.73,8421.0
2021-08-19 12:20:00,255.73,255.87,255.16,255.3,17295.0,255.73,255.87,255.16,255.3,17295.0
2021-08-19 12:30:00,255.45,255.86,255.31,255.63,14242.0,255.45,255.86,255.31,255.63,14242.0
2021-08-19 12:40:00,255.63,255.78,255.09,255.52,24621.0,255.63,255.78,255.09,255.52,24621.0
2021-08-19 12:50:00,255.55,256.43,255.48,256.27,7928.0,255.55,256.43,255.48,256.27,7928.0
2021-08-19 13:00:00,256.18,256.18,255.38,255.54,23839.0,256.18,256.18,255.38,255.54,23839.0
2021-08-19 13:10:00,255.64,255.82,255.29,255.82,13952.0,255.64,255.82,255.29,255.82,13952.0
2021-08-19 13:20:00,255.98,256.19,255.86,256.02,8496.0,255.98,256.19,255.86,256.02,8496.0
2021-08-19 13:30:00,256.05,256.23,255.95,256.23,6560.0,256.05,256.23,255.95,256.23,6560.0
2021-08-19 13:40:00,256.34,256.81,256.34,256.65,6019.0,256.34,256.81,256.34,256.65,6019.0
2021-08-19 13:50:00,256.84,256.92,256.01,256.05,19301.0,256.84,256.92,256.01,256.05,19301.0
2021-08-19 14:00:00,256.26,256.27,255.44,255.86,25831.0,256.26,256.27,255.44,255.86,25831.0
2021-08-19 14:10:00,255.73,255.93,255.42,255.75,21056.0,255.73,255.93,255.42,255.75,21056.0
2021-08-19 14:20:00,255.71,256.15,255.57,255.71,6573.0,255.71,256.15,255.57,255.71,6573.0
2021-08-19 14:30:00,255.47,255.7,255.12,255.6,14802.0,255.47,255.7,255.12,255.6,14802.0
2021-08-19 14:40:00,255.71,255.92,255.38,255.89,5016.0,255.71,255.92,255.38,255.89,5016.0
2021-08-19 14:50:00,255.78,256.85,255.46,256.85,7960.0,255.78,256.85,255.46,256.85,7960.0
2021-08-19 15:00:00,256.85,257.23,256.85,256.99,8861.0,256.85,257.23,256.85,256.99,8861.0
2021-08-19 15:10:00,257.11,257.15,256.69,256.78,5649.0,257.11,257.15,256.69,256.78,5649.0
2021-08-19 15:20:00,256.93,256.93,256.46,256.68,8487.0,256.93,256.93,256.46,256.68,8487.0
2021-08-19 15:30:00,256.69,256.89,256.5,256.74,43032.0,256.69,256.89,256.5,256.74,43032.0
2021-08-19 15:40:00,256.75,257.0,256.38,256.72,38173.0,256.75,257.0,256.38,256.72,38173.0
2021-08-19 15:50:00,256.74,257.07,256.11,256.62,61514.0,256.74,257.07,256.11,256.62,61514.0
2021-08-20 09:30:00,256.47,257.7,255.66,257.49,21331.0,256.47,257.7,255.66,257.49,21331.0
2021-08-20 09:40:00,257.66,257.97,257.16,257.55,2911.0,257.66,257.97,257.16,257.55,2911.0
2021-08-20 09:50:00,257.81,257.82,257.16,257.16,8631.0,257.81,257.82,257.16,257.16,8631.0
2021-08-20 10:00:00,257.12,257.32,256.51,256.94,12168.0,257.12,257.32,256.51,256.94,12168.0
2021-08-20 10:10:00,257.28,257.28,256.15,256.19,6430.0,257.28,257.28,256.15,256.19,6430.0
2021-08-20 10:20:00,256.17,256.69,256.17,256.29,12840.0,256.17,256.69,256.17,256.29,12840.0
2021-08-20 10:30:00,256.21,256.45,255.84,256.17,10298.0,256.21,256.45,255.84,256.17,10298.0
2021-08-20 10:40:00,256.21,256.26,255.56,255.67,15840.0,256.21,256.26,255.56,255.67,15840.0
2021-08-20 10:50:00,255.47,255.66,254.87,254.87,5742.0,255.47,255.66,254.87,254.87,5742.0
2021-08-20 11:00:00,254.75,254.89,254.07,254.22,9037.0,254.75,254.89,254.07,254.22,9037.0
2021-08-20 11:10:00,254.22,254.32,253.31,253.31,3484.0,254.22,254.32,253.31,253.31,3484.0
2021-08-20 11:20:00,253.45,254.05,253.45,253.7,3649.0,253.45,254.05,253.45,253.7,3649.0
2021-08-20 11:30:00,253.67,254.27,253.63,254.04,8174.0,253.67,254.27,253.63,254.04,8174.0
2021-08-20 11:40:00,254.19,254.61,254.17,254.51,3318.0,254.19,254.61,254.17,254.51,3318.0
2021-08-20 11:50:00,254.58,254.84,254.58,254.71,2619.0,254.58,254.84,254.58,254.71,2619.0
2021-08-20 12:00:00,254.63,254.95,254.42,254.62,6954.0,254.63,254.95,254.42,254.62,6954.0
2021-08-20 12:10:00,254.59,254.6,254.13,254.45,6566.0,254.59,254.6,254.13,254.45,6566.0
2021-08-20 12:20:00,254.41,254.82,254.41,254.82,3193.0,254.41,254.82,254.41,254.82,3193.0
2021-08-20 12:30:00,254.94,254.94,254.56,254.7,6234.0,254.94,254.94,254.56,254.7,6234.0
2021-08-20 12:40:00,254.7,254.81,254.68,254.79,4238.0,254.7,254.81,254.68,254.79,4238.0
2021-08-20 12:50:00,254.67,254.8,254.37,254.75,2917.0,254.67,254.8,254.37,254.75,2917.0
2021-08-20 13:00:00,254.81,254.86,254.59,254.69,5763.0,254.81,254.86,254.59,254.69,5763.0
2021-08-20 13:10:00,254.63,254.89,254.62,254.85,800.0,254.63,254.89,254.62,254.85,800.0
2021-08-20 13:20:00,254.77,254.91,254.66,254.9,5252.0,254.77,254.91,254.66,254.9,5252.0
2021-08-20 13:30:00,254.97,255.19,254.47,254.49,12839.0,254.97,255.19,254.47,254.49,12839.0
2021-08-20 13:40:00,254.4,254.66,254.4,254.41,3323.0,254.4,254.66,254.4,254.41,3323.0
2021-08-20 13:50:00,254.41,254.72,254.2,254.72,10031.0,254.41,254.72,254.2,254.72,10031.0
2021-08-20 14:00:00,254.9,255.09,254.88,255.06,3032.0,254.9,255.09,254.88,255.06,3032.0
2021-08-20 14:10:00,255.1,255.25,254.65,254.66,3782.0,255.1,255.25,254.65,254.66,3782.0
2021-08-20 14:20:00,254.58,254.61,254.25,254.33,3833.0,254.58,254.61,254.25,254.33,3833.0
2021-08-20 14:30:00,254.39,254.87,254.39,254.85,7731.0,254.39,254.87,254.39,254.85,7731.0
2021-08-20 14:40:00,254.88,255.08,254.77,254.95,2623.0,254.88,255.08,254.77,254.95,2623.0
2021-08-20 14:50:00,255.04,255.13,254.81,255.06,3734.0,255.04,255.13,254.81,255.06,3734.0
2021-08-20 15:00:00,255.04,255.05,254.83,254.97,8144.0,255.04,255.05,254.83,254.97,8144.0
2021-08-20 15:10:00,255.06,255.08,254.85,254.91,10570.0,255.06,255.08,254.85,254.91,10570.0
2021-08-20 15:20:00,255.0,255.01,254.75,254.88,15604.0,255.0,255.01,254.75,254.88,15604.0
2021-08-20 15:30:00,254.9,255.15,254.76,254.77,9853.0,254.9,255.15,254.76,254.77,9853.0
2021-08-20 15:40:00,254.86,255.06,254.71,254.83,20532.0,254.86,255.06,254.71,254.83,20532.0
2021-08-20 15:50:00,254.79,254.85,254.43,254.7,38883.0,254.79,254.85,254.43,254.7,38883.0
2021-08-23 09:30:00,256.88,259.24,254.18,255.85,47152.0,256.88,259.24,254.18,255.85,47152.0
2021-08-23 09:40:00,256.08,256.08,254.88,254.88,7619.0,256.08,256.08,254.88,254.88,7619.0
2021-08-23 09:50:00,255.0,255.0,253.95,254.07,10303.0,255.0,255.0,253.95,254.07,10303.0
2021-08-23 10:00:00,254.16,255.25,253.81,254.79,10977.0,254.16,255.25,253.81,254.79,10977.0
2021-08-23 10:10:00,254.76,254.89,254.12,254.42,7878.0,254.76,254.89,254.12,254.42,7878.0
2021-08-23 10:20:00,254.6,255.22,254.56,254.8,7543.0,254.6,255.22,254.56,254.8,7543.0
2021-08-23 10:30:00,254.91,254.99,254.38,254.38,6768.0,254.91,254.99,254.38,254.38,6768.0
2021-08-23 10:40:00,254.24,254.83,254.23,254.55,4408.0,254.24,254.83,254.23,254.55,4408.0
2021-08-23 10:50:00,254.53,254.84,253.96,254.66,9971.0,254.53,254.84,253.96,254.66,9971.0
2021-08-23 11:00:00,254.78,255.26,254.78,255.01,11016.0,254.78,255.26,254.78,255.01,11016.0
2021-08-23 11:10:00,255.04,255.4,254.96,255.17,6567.0,255.04,255.4,254.96,255.17,6567.0
2021-08-23 11:20:00,255.13,255.28,254.74,254.98,6513.0,255.13,255.28,254.74,254.98,6513.0
2021-08-23 11:30:00,255.08,255.49,254.93,255.48,10365.0,255.08,255.49,254.93,255.48,10365.0
2021-08-23 11:40:00,255.39,255.39,254.65,255.11,16330.0,255.39,255.39,254.65,255.11,16330.0
2021-08-23 11:50:00,255.13,255.33,255.01,255.24,8183.0,255.13,255.33,255.01,255.24,8183.0
2021-08-23 12:00:00,255.28,255.42,255.18,255.25,4243.0,255.28,255.42,255.18,255.25,4243.0
2021-08-23 12:10:00,255.16,255.77,255.08,255.77,12183.0,255.16,255.77,255.08,255.77,12183.0
2021-08-23 12:20:00,255.77,255.77,255.4,255.53,6093.0,255.77,255.77,255.4,255.53,6093.0
2021-08-23 12:30:00,255.51,255.51,255.07,255.14,6907.0,255.51,255.51,255.07,255.14,6907.0
2021-08-23 12:40:00,255.12,255.26,254.75,254.83,8815.0,255.12,255.26,254.75,254.83,8815.0
2021-08-23 12:50:00,254.79,255.06,254.63,255.02,5416.0,254.79,255.06,254.63,255.02,5416.0
2021-08-23 13:00:00,255.1,255.45,255.03,255.45,9738.0,255.1,255.45,255.03,255.45,9738.0
2021-08-23 13:10:00,255.39,255.44,255.02,255.09,3725.0,255.39,255.44,255.02,255.09,3725.0
2021-08-23 13:20:00,255.04,255.04,254.59,254.59,3805.0,255.04,255.04,254.59,254.59,3805.0
2021-08-23 13:30:00,254.63,254.84,254.48,254.68,7522.0,254.63,254.84,254.48,254.68,7522.0
2021-08-23 13:40:00,254.65,254.65,254.24,254.54,6425.0,254.65,254.65,254.24,254.54,6425.0
2021-08-23 13:50:00,254.5,254.82,254.5,254.58,4076.0,254.5,254.82,254.5,254.58,4076.0
2021-08-23 14:00:00,254.54,254.88,254.54,254.86,8373.0,254.54,254.88,254.54,254.86,8373.0
2021-08-23 14:10:00,254.84,254.96,254.51,254.57,5061.0,254.84,254.96,254.51,254.57,5061.0
2021-08-23 14:20:00,254.56,254.63,254.29,254.43,6781.0,254.56,254.63,254.29,254.43,6781.0
2021-08-23 14:30:00,254.47,254.7,254.3,254.38,6282.0,254.47,254.7,254.3,254.38,6282.0
2021-08-23 14:40:00,254.36,254.65,254.35,254.65,7499.0,254.36,254.65,254.35,254.65,7499.0
2021-08-23 14:50:00,254.66,254.87,254.63,254.82,9878.0,254.66,254.87,254.63,254.82,9878.0
2021-08-23 15:00:00,254.86,255.0,254.71,254.85,13816.0,254.86,255.0,254.71,254.85,13816.0
2021-08-23 15:10:00,254.81,254.84,254.47,254.52,9752.0,254.81,254.84,254.47,254.52,9752.0
2021-08-23 15:20:00,254.52,254.68,254.35,254.65,10943.0,254.52,254.68,254.35,254.65,10943.0
2021-08-23 15:30:00,254.66,255.11,254.62,254.83,14606.0,254.66,255.11,254.62,254.83,14606.0
2021-08-23 15:40:00,254.86,255.16,254.7,254.83,15907.0,254.86,255.16,254.7,254.83,15907.0
2021-08-23 15:50:00,254.8,254.89,254.25,254.27,54469.0,254.8,254.89,254.25,254.27,54469.0
2021-08-24 09:30:00,255.26,256.33,253.56,254.54,14188.0,255.26,256.33,253.56,254.54,14188.0
2021-08-24 09:40:00,254.38,255.02,254.02,255.02,11217.0,254.38,255.02,254.02,255.02,11217.0
2021-08-24 09:50:00,255.09,255.22,254.47,254.78,4720.0,255.09,255.22,254.47,254.78,4720.0
2021-08-24 10:00:00,254.73,255.54,254.73,255.54,4118.0,254.73,255.54,254.73,255.54,4118.0
2021-08-24 10:10:00,255.55,255.55,255.1,255.24,3133.0,255.55,255.55,255.1,255.24,3133.0
2021-08-24 10:20:00,255.37,255.42,254.91,255.07,3794.0,255.37,255.42,254.91,255.07,3794.0
2021-08-24 10:30:00,255.05,255.46,254.81,255.32,5438.0,255.05,255.46,254.81,255.32,5438.0
2021-08-24 10:40:00,255.38,255.74,255.19,255.58,8085.0,255.38,255.74,255.19,255.58,8085.0
2021-08-24 10:50:00,255.58,255.91,255.55,255.91,4525.0,255.58,255.91,255.55,255.91,4525.0
2021-08-24 11:00:00,256.0,256.12,255.65,255.79,4254.0,256.0,256.12,255.65,255.79,4254.0
2021-08-24 11:10:00,255.8,255.84,255.5,255.51,6867.0,255.8,255.84,255.5,255.51,6867.0
2021-08-24 11:20:00,255.51,255.81,255.5,255.52,3173.0,255.51,255.81,255.5,255.52,3173.0
2021-08-24 11:30:00,255.38,255.5,255.01,255.07,11367.0,255.38,255.5,255.01,255.07,11367.0
2021-08-24 11:40:00,255.13,255.54,255.13,255.43,11251.0,255.13,255.54,255.13,255.43,11251.0
2021-08-24 11:50:00,255.44,255.45,255.27,255.41,4918.0,255.44,255.45,255.27,255.41,4918.0
2021-08-24 12:00:00,255.36,255.65,255.31,255.65,2487.0,255.36,255.65,255.31,255.65,2487.0
2021-08-24 12:10:00,255.65,255.65,255.27,255.27,2903.0,255.65,255.65,255.27,255.27,2903.0
2021-08-24 12:20:00,255.28,255.34,255.03,255.03,8704.0,255.28,255.34,255.03,255.03,8704.0
2021-08-24 12:30:00,254.95,255.1,254.86,255.03,2983.0,254.95,255.1,254.86,255.03,2983.0
2021-08-24 12:40:00,254.95,255.1,254.84,254.94,2881.0,254.95,255.1,254.84,254.94,2881.0
2021-08-24 12:50:00,254.85,255.19,254.82,255.14,14714.0,254.85,255.19,254.82,255.14,14714.0
2021-08-24 13:00:00,255.25,255.39,255.14,255.16,3123.0,255.25,255.39,255.14,255.16,3123.0
2021-08-24 13:10:00,255.18,255.21,254.94,254.94,3774.0,255.18,255.21,254.94,254.94,3774.0
2021-08-24 13:20:00,254.94,255.11,254.81,255.11,3805.0,254.94,255.11,254.81,255.11,3805.0
2021-08-24 13:30:00,255.11,255.27,255.03,255.14,14188.0,255.11,255.27,255.03,255.14,14188.0
2021-08-24 13:40:00,255.12,255.51,255.08,255.51,8307.0,255.12,255.51,255.08,255.51,8307.0
2021-08-24 13:50:00,255.51,255.91,255.5,255.87,3500.0,255.51,255.91,255.5,255.87,3500.0
2021-08-24 14:00:00,255.93,256.0,255.78,256.0,3728.0,255.93,256.0,255.78,256.0,3728.0
2021-08-24 14:10:00,256.06,256.1,255.93,256.02,5959.0,256.06,256.1,255.93,256.02,5959.0
2021-08-24 14:20:00,256.04,256.13,255.83,255.95,9209.0,256.04,256.13,255.83,255.95,9209.0
2021-08-24 14:30:00,255.95,256.22,255.94,256.19,7576.0,255.95,256.22,255.94,256.19,7576.0
2021-08-24 14:40:00,256.2,256.65,256.15,256.56,10471.0,256.2,256.65,256.15,256.56,10471.0
2021-08-24 14:50:00,256.57,256.8,256.51,256.78,7324.0,256.57,256.8,256.51,256.78,7324.0
2021-08-24 15:00:00,256.75,256.8,256.44,256.58,10409.0,256.75,256.8,256.44,256.58,10409.0
2021-08-24 15:10:00,256.6,256.76,256.59,256.61,8510.0,256.6,256.76,256.59,256.61,8510.0
2021-08-24 15:20:00,256.63,256.92,256.58,256.68,27627.0,256.63,256.92,256.58,256.68,27627.0
2021-08-24 15:30:00,256.75,256.93,256.59,256.75,27657.0,256.75,256.93,256.59,256.75,27657.0
2021-08-24 15:40:00,256.7,256.87,256.57,256.81,27282.0,256.7,256.87,256.57,256.81,27282.0
2021-08-24 15:50:00,256.9,257.26,256.65,256.92,61136.0,256.9,257.26,256.65,256.92,61136.0
2021-08-25 09:30:00,257.97,258.28,256.86,256.92,16284.0,257.97,258.28,256.86,256.92,16284.0
2021-08-25 09:40:00,256.5,256.86,255.74,255.87,4814.0,256.5,256.86,255.74,255.87,4814.0
2021-08-25 09:50:00,255.89,256.65,255.71,256.63,4921.0,255.89,256.65,255.71,256.63,4921.0
2021-08-25 10:00:00,256.65,256.65,256.05,256.06,2237.0,256.65,256.65,256.05,256.06,2237.0
2021-08-25 10:10:00,255.93,257.06,255.93,256.83,5162.0,255.93,257.06,255.93,256.83,5162.0
2021-08-25 10:20:00,256.95,257.07,256.31,256.32,4269.0,256.95,257.07,256.31,256.32,4269.0
2021-08-25 10:30:00,256.21,256.21,255.64,256.12,2670.0,256.21,256.21,255.64,256.12,2670.0
2021-08-25 10:40:00,256.17,256.33,256.08,256.24,4356.0,256.17,256.33,256.08,256.24,4356.0
2021-08-25 10:50:00,256.32,256.74,256.32,256.57,2102.0,256.32,256.74,256.32,256.57,2102.0
2021-08-25 11:00:00,256.58,256.8,256.53,256.56,7152.0,256.58,256.8,256.53,256.56,7152.0
2021-08-25 11:10:00,256.63,256.82,256.53,256.82,2060.0,256.63,256.82,256.53,256.82,2060.0
2021-08-25 11:20:00,256.73,257.22,256.73,257.13,4330.0,256.73,257.22,256.73,257.13,4330.0
2021-08-25 11:30:00,257.15,257.39,257.01,257.15,5270.0,257.15,257.39,257.01,257.15,5270.0
2021-08-25 11:40:00,257.4,257.55,257.14,257.55,1002.0,257.4,257.55,257.14,257.55,1002.0
2021-08-25 11:50:00,257.67,257.76,257.55,257.6,1063.0,257.67,257.76,257.55,257.6,1063.0
2021-08-25 12:00:00,257.62,258.11,257.59,257.69,5880.0,257.62,258.11,257.59,257.69,5880.0
2021-08-25 12:10:00,257.74,257.96,257.62,257.78,2493.0,257.74,257.96,257.62,257.78,2493.0
2021-08-25 12:20:00,257.78,257.91,257.74,257.78,3190.0,257.78,257.91,257.74,257.78,3190.0
2021-08-25 12:30:00,257.83,257.87,257.57,257.68,2083.0,257.83,257.87,257.57,257.68,2083.0
2021-08-25 12:40:00,257.67,257.79,257.64,257.73,1208.0,257.67,257.79,257.64,257.73,1208.0
2021-08-25 12:50:00,257.86,258.06,257.86,258.06,701.0,257.86,258.06,257.86,258.06,701.0
2021-08-25 13:00:00,258.06,258.11,257.93,258.03,3229.0,258.06,258.11,257.93,258.03,3229.0
2021-08-25 13:10:00,258.0,258.41,258.0,258.28,3173.0,258.0,258.41,258.0,258.28,3173.0
2021-08-25 13:20:00,258.41,259.3,258.41,259.09,19820.0,258.41,259.3,258.41,259.09,19820.0
2021-08-25 13:30:00,259.01,259.08,258.79,258.87,4236.0,259.01,259.08,258.79,258.87,4236.0
2021-08-25 13:40:00,258.89,258.89,258.59,258.79,3347.0,258.89,258.89,258.59,258.79,3347.0
2021-08-25 13:50:00,258.75,258.97,258.72,258.96,1823.0,258.75,258.97,258.72,258.96,1823.0
2021-08-25 14:00:00,258.9,258.9,258.38,258.38,5863.0,258.9,258.9,258.38,258.38,5863.0
2021-08-25 14:10:00,258.21,258.23,258.02,258.23,5114.0,258.21,258.23,258.02,258.23,5114.0
2021-08-25 14:20:00,258.18,258.39,258.11,258.23,5843.0,258.18,258.39,258.11,258.23,5843.0
2021-08-25 14:30:00,258.3,258.32,257.9,257.9,2685.0,258.3,258.32,257.9,257.9,2685.0
2021-08-25 14:40:00,257.9,258.2,257.9,258.06,4702.0,257.9,258.2,257.9,258.06,4702.0
2021-08-25 14:50:00,258.06,258.37,258.06,258.37,1659.0,258.06,258.37,258.06,258.37,1659.0
2021-08-25 15:00:00,258.3,258.3,258.11,258.22,1100.0,258.3,258.3,258.11,258.22,1100.0
2021-08-25 15:10:00,258.15,258.22,258.09,258.21,4101.0,258.15,258.22,258.09,258.21,4101.0
2021-08-25 15:20:00,258.18,258.42,258.11,258.18,3618.0,258.18,258.42,258.11,258.18,3618.0
2021-08-25 15:30:00,258.18,258.63,258.18,258.49,3590.0,258.18,258.63,258.18,258.49,3590.0
2021-08-25 15:40:00,258.61,258.84,258.51,258.69,6486.0,258.61,258.84,258.51,258.69,6486.0
2021-08-25 15:50:00,258.45,258.88,258.44,258.71,32021.0,258.45,258.88,258.44,258.71,32021.0
2021-08-26 09:30:00,259.57,259.57,258.64,258.79,6724.0,259.57,259.57,258.64,258.79,6724.0
2021-08-26 09:40:00,258.84,259.07,257.98,257.98,3016.0,258.84,259.07,257.98,257.98,3016.0
2021-08-26 09:50:00,257.75,257.9,257.51,257.51,3663.0,257.75,257.9,257.51,257.51,3663.0
2021-08-26 10:00:00,257.59,258.39,257.56,258.18,7519.0,257.59,258.39,257.56,258.18,7519.0
2021-08-26 10:10:00,258.03,258.14,257.59,257.79,2704.0,258.03,258.14,257.59,257.79,2704.0
2021-08-26 10:20:00,257.77,257.85,257.5,257.63,2965.0,257.77,257.85,257.5,257.63,2965.0
2021-08-26 10:30:00,257.62,258.1,257.62,257.93,2046.0,257.62,258.1,257.62,257.93,2046.0
2021-08-26 10:40:00,257.99,258.16,257.86,258.11,5651.0,257.99,258.16,257.86,258.11,5651.0
2021-08-26 10:50:00,258.01,258.09,257.61,257.69,3431.0,258.01,258.09,257.61,257.69,3431.0
2021-08-26 11:00:00,257.54,257.55,256.4,257.16,9034.0,257.54,257.55,256.4,257.16,9034.0
2021-08-26 11:10:00,257.21,257.34,256.83,257.07,10032.0,257.21,257.34,256.83,257.07,10032.0
2021-08-26 11:20:00,257.16,257.3,256.86,257.25,8433.0,257.16,257.3,256.86,257.25,8433.0
2021-08-26 11:30:00,257.2,257.71,257.13,257.7,9743.0,257.2,257.71,257.13,257.7,9743.0
2021-08-26 11:40:00,257.72,257.72,257.28,257.36,3171.0,257.72,257.72,257.28,257.36,3171.0
2021-08-26 11:50:00,257.42,257.76,257.31,257.75,2185.0,257.42,257.76,257.31,257.75,2185.0
2021-08-26 12:00:00,257.69,257.97,257.68,257.79,1375.0,257.69,257.97,257.68,257.79,1375.0
2021-08-26 12:10:00,257.99,258.31,257.96,258.17,3682.0,257.99,258.31,257.96,258.17,3682.0
2021-08-26 12:20:00,258.36,259.01,258.29,258.82,12760.0,258.36,259.01,258.29,258.82,12760.0
2021-08-26 12:30:00,258.65,258.8,258.49,258.76,2907.0,258.65,258.8,258.49,258.76,2907.0
2021-08-26 12:40:00,258.61,258.69,258.57,258.57,700.0,258.61,258.69,258.57,258.57,700.0
2021-08-26 12:50:00,258.62,258.65,258.44,258.65,1733.0,258.62,258.65,258.44,258.65,1733.0
2021-08-26 13:00:00,258.69,258.69,258.46,258.53,2081.0,258.69,258.69,258.46,258.53,2081.0
2021-08-26 13:10:00,258.88,258.95,258.71,258.95,1231.0,258.88,258.95,258.71,258.95,1231.0
2021-08-26 13:20:00,258.87,258.98,258.87,258.98,1783.0,258.87,258.98,258.87,258.98,1783.0
2021-08-26 13:30:00,259.03,259.34,259.02,259.3,4681.0,259.03,259.34,259.02,259.3,4681.0
2021-08-26 13:40:00,259.27,259.77,259.26,259.49,7156.0,259.27,259.77,259.26,259.49,7156.0
2021-08-26 13:50:00,259.47,259.78,259.42,259.52,8843.0,259.47,259.78,259.42,259.52,8843.0
2021-08-26 14:00:00,259.49,259.49,259.05,259.06,4280.0,259.49,259.49,259.05,259.06,4280.0
2021-08-26 14:10:00,259.03,259.22,258.82,258.88,3971.0,259.03,259.22,258.82,258.88,3971.0
2021-08-26 14:20:00,258.93,259.05,258.91,259.0,3964.0,258.93,259.05,258.91,259.0,3964.0
2021-08-26 14:30:00,259.11,259.2,258.99,259.09,4083.0,259.11,259.2,258.99,259.09,4083.0
2021-08-26 14:40:00,259.03,259.11,258.64,258.74,2191.0,259.03,259.11,258.64,258.74,2191.0
2021-08-26 14:50:00,258.59,258.89,258.59,258.84,2289.0,258.59,258.89,258.59,258.84,2289.0
2021-08-26 15:00:00,258.85,258.88,258.32,258.5,5308.0,258.85,258.88,258.32,258.5,5308.0
2021-08-26 15:10:00,258.45,258.8,258.31,258.79,3502.0,258.45,258.8,258.31,258.79,3502.0
2021-08-26 15:20:00,258.73,258.73,258.29,258.35,4501.0,258.73,258.73,258.29,258.35,4501.0
2021-08-26 15:30:00,258.38,258.58,258.24,258.25,4059.0,258.38,258.58,258.24,258.25,4059.0
2021-08-26 15:40:00,258.26,258.5,258.1,258.38,6002.0,258.26,258.5,258.1,258.38,6002.0
2021-08-26 15:50:00,258.41,258.63,258.3,258.53,31410.0,258.41,258.63,258.3,258.53,31410.0
2021-08-27 09:30:00,259.42,259.93,259.02,259.79,9453.0,259.42,259.93,259.02,259.79,9453.0
2021-08-27 09:40:00,259.32,260.23,259.23,260.11,8010.0,259.32,260.23,259.23,260.11,8010.0
2021-08-27 09:50:00,260.27,261.36,260.27,261.02,7556.0,260.27,261.36,260.27,261.02,7556.0
2021-08-27 10:00:00,261.03,262.11,260.83,262.06,4713.0,261.03,262.11,260.83,262.06,4713.0
2021-08-27 10:10:00,262.06,263.01,262.06,262.81,10308.0,262.06,263.01,262.06,262.81,10308.0
2021-08-27 10:20:00,262.94,263.61,262.66,263.3,21307.0,262.94,263.61,262.66,263.3,21307.0
2021-08-27 10:30:00,263.1,263.45,262.64,262.78,10975.0,263.1,263.45,262.64,262.78,10975.0
2021-08-27 10:40:00,262.85,263.33,262.72,263.0,9134.0,262.85,263.33,262.72,263.0,9134.0
2021-08-27 10:50:00,263.09,263.22,262.53,262.62,3430.0,263.09,263.22,262.53,262.62,3430.0
2021-08-27 11:00:00,262.41,262.73,262.33,262.33,5275.0,262.41,262.73,262.33,262.33,5275.0
2021-08-27 11:10:00,262.4,262.51,262.21,262.4,5454.0,262.4,262.51,262.21,262.4,5454.0
2021-08-27 11:20:00,262.35,262.36,261.88,262.04,4265.0,262.35,262.36,261.88,262.04,4265.0
2021-08-27 11:30:00,262.11,262.52,262.05,262.21,4287.0,262.11,262.52,262.05,262.21,4287.0
2021-08-27 11:40:00,262.16,262.37,261.91,262.19,3836.0,262.16,262.37,261.91,262.19,3836.0
2021-08-27 11:50:00,262.14,262.14,261.64,261.69,3418.0,262.14,262.14,261.64,261.69,3418.0
2021-08-27 12:00:00,261.73,261.78,261.33,261.46,3839.0,261.73,261.78,261.33,261.46,3839.0
2021-08-27 12:10:00,261.44,261.52,261.24,261.45,2089.0,261.44,261.52,261.24,261.45,2089.0
2021-08-27 12:20:00,261.5,261.56,261.31,261.43,3344.0,261.5,261.56,261.31,261.43,3344.0
2021-08-27 12:30:00,261.49,261.54,261.06,261.22,2387.0,261.49,261.54,261.06,261.22,2387.0
2021-08-27 12:40:00,261.1,261.12,260.82,260.83,3066.0,261.1,261.12,260.82,260.83,3066.0
2021-08-27 12:50:00,260.88,261.1,260.65,261.09,4167.0,260.88,261.1,260.65,261.09,4167.0
2021-08-27 13:00:00,261.11,261.11,260.7,260.76,13425.0,261.11,261.11,260.7,260.76,13425.0
2021-08-27 13:10:00,260.67,260.67,260.2,260.24,4946.0,260.67,260.67,260.2,260.24,4946.0
2021-08-27 13:20:00,260.24,260.31,260.03,260.19,4310.0,260.24,260.31,260.03,260.19,4310.0
2021-08-27 13:30:00,260.23,260.32,260.18,260.23,1207.0,260.23,260.32,260.18,260.23,1207.0
2021-08-27 13:40:00,260.23,260.32,259.5,259.65,2197.0,260.23,260.32,259.5,259.65,2197.0
2021-08-27 13:50:00,259.51,259.6,259.33,259.47,3437.0,259.51,259.6,259.33,259.47,3437.0
2021-08-27 14:00:00,259.38,259.71,259.37,259.6,7265.0,259.38,259.71,259.37,259.6,7265.0
2021-08-27 14:10:00,259.68,259.75,259.51,259.73,2350.0,259.68,259.75,259.51,259.73,2350.0
2021-08-27 14:20:00,259.75,260.06,259.65,260.01,1217.0,259.75,260.06,259.65,260.01,1217.0
2021-08-27 14:30:00,260.08,260.18,259.97,260.07,3797.0,260.08,260.18,259.97,260.07,3797.0
2021-08-27 14:40:00,259.99,260.11,259.93,260.04,2129.0,259.99,260.11,259.93,260.04,2129.0
2021-08-27 14:50:00,259.78,259.97,259.72,259.72,2121.0,259.78,259.97,259.72,259.72,2121.0
2021-08-27 15:00:00,259.62,259.88,259.61,259.63,6806.0,259.62,259.88,259.61,259.63,6806.0
2021-08-27 15:10:00,259.69,260.0,259.68,259.96,6084.0,259.69,260.0,259.68,259.96,6084.0
2021-08-27 15:20:00,259.93,259.93,259.57,259.67,2610.0,259.93,259.93,259.57,259.67,2610.0
2021-08-27 15:30:00,259.73,259.82,259.54,259.58,3950.0,259.73,259.82,259.54,259.58,3950.0
2021-08-27 15:40:00,259.5,259.83,259.34,259.34,8080.0,259.5,259.83,259.34,259.34,8080.0
2021-08-27 15:50:00,259.54,259.76,259.24,259.55,23538.0,259.54,259.76,259.24,259.55,23538.0
2021-08-30 09:30:00,259.08,259.95,259.08,259.45,16389.0,259.08,259.95,259.08,259.45,16389.0
2021-08-30 09:40:00,259.63,260.3,259.31,259.68,7284.0,259.63,260.3,259.31,259.68,7284.0
2021-08-30 09:50:00,259.89,260.1,259.58,259.81,9052.0,259.89,260.1,259.58,259.81,9052.0
2021-08-30 10:00:00,259.98,260.8,259.66,260.68,18675.0,259.98,260.8,259.66,260.68,18675.0
2021-08-30 10:10:00,260.58,261.0,260.31,260.64,5855.0,260.58,261.0,260.31,260.64,5855.0
2021-08-30 10:20:00,260.66,260.89,260.57,260.63,5843.0,260.66,260.89,260.57,260.63,5843.0
2021-08-30 10:30:00,260.66,260.83,260.56,260.56,5953.0,260.66,260.83,260.56,260.56,5953.0
2021-08-30 10:40:00,260.71,261.4,260.67,261.26,9197.0,260.71,261.4,260.67,261.26,9197.0
2021-08-30 10:50:00,261.17,261.45,261.05,261.21,3233.0,261.17,261.45,261.05,261.21,3233.0
2021-08-30 11:00:00,261.1,261.31,260.85,261.21,14981.0,261.1,261.31,260.85,261.21,14981.0
2021-08-30 11:10:00,261.31,261.49,260.78,260.78,6989.0,261.31,261.49,260.78,260.78,6989.0
2021-08-30 11:20:00,260.6,260.87,260.6,260.68,2701.0,260.6,260.87,260.6,260.68,2701.0
2021-08-30 11:30:00,260.74,261.22,260.63,261.04,4353.0,260.74,261.22,260.63,261.04,4353.0
2021-08-30 11:40:00,261.08,261.38,260.93,261.38,4017.0,261.08,261.38,260.93,261.38,4017.0
2021-08-30 11:50:00,261.45,261.47,261.19,261.22,2437.0,261.45,261.47,261.19,261.22,2437.0
2021-08-30 12:00:00,261.21,261.25,260.98,261.12,2790.0,261.21,261.25,260.98,261.12,2790.0
2021-08-30 12:10:00,261.11,261.26,260.78,260.79,3432.0,261.11,261.26,260.78,260.79,3432.0
2021-08-30 12:20:00,260.74,260.74,260.43,260.58,5267.0,260.74,260.74,260.43,260.58,5267.0
2021-08-30 12:30:00,260.58,260.63,260.42,260.54,10868.0,260.58,260.63,260.42,260.54,10868.0
2021-08-30 12:40:00,260.57,260.72,260.52,260.7,3958.0,260.57,260.72,260.52,260.7,3958.0
2021-08-30 12:50:00,260.81,260.83,260.53,260.53,6883.0,260.81,260.83,260.53,260.53,6883.0
2021-08-30 13:00:00,260.78,260.9,260.6,260.73,5372.0,260.78,260.9,260.6,260.73,5372.0
2021-08-30 13:10:00,260.75,260.75,260.5,260.71,3301.0,260.75,260.75,260.5,260.71,3301.0
2021-08-30 13:20:00,260.87,260.87,260.48,260.5,2917.0,260.87,260.87,260.48,260.5,2917.0
2021-08-30 13:30:00,260.5,260.83,260.5,260.77,7039.0,260.5,260.83,260.5,260.77,7039.0
2021-08-30 13:40:00,260.67,260.85,260.59,260.8,6979.0,260.67,260.85,260.59,260.8,6979.0
2021-08-30 13:50:00,260.81,260.85,260.58,260.72,5155.0,260.81,260.85,260.58,260.72,5155.0
2021-08-30 14:00:00,260.7,260.82,260.67,260.73,6305.0,260.7,260.82,260.67,260.73,6305.0
2021-08-30 14:10:00,260.75,260.81,260.64,260.73,5417.0,260.75,260.81,260.64,260.73,5417.0
2021-08-30 14:20:00,260.66,260.96,260.58,260.85,3835.0,260.66,260.96,260.58,260.85,3835.0
2021-08-30 14:30:00,260.64,261.1,260.61,260.75,4966.0,260.64,261.1,260.61,260.75,4966.0
2021-08-30 14:40:00,260.77,261.17,260.76,261.17,4526.0,260.77,261.17,260.76,261.17,4526.0
2021-08-30 14:50:00,261.15,261.21,261.02,261.11,4890.0,261.15,261.21,261.02,261.11,4890.0
2021-08-30 15:00:00,261.12,261.33,261.04,261.31,3830.0,261.12,261.33,261.04,261.31,3830.0
2021-08-30 15:10:00,261.36,261.63,261.36,261.59,4053.0,261.36,261.63,261.36,261.59,4053.0
2021-08-30 15:20:00,261.67,261.75,261.14,261.14,5420.0,261.67,261.75,261.14,261.14,5420.0
2021-08-30 15:30:00,261.23,261.5,261.19,261.26,7902.0,261.23,261.5,261.19,261.26,7902.0
2021-08-30 15:40:00,261.26,261.48,261.08,261.37,9580.0,261.26,261.48,261.08,261.37,9580.0
2021-08-30 15:50:00,261.39,261.65,261.11,261.63,42879.0,261.39,261.65,261.11,261.63,42879.0
2021-08-31 09:30:00,261.6,261.6,260.81,261.11,10345.0,261.6,261.6,260.81,261.11,10345.0
2021-08-31 09:40:00,261.12,261.64,260.87,261.47,4419.0,261.12,261.64,260.87,261.47,4419.0
2021-08-31 09:50:00,261.5,261.79,261.37,261.65,7402.0,261.5,261.79,261.37,261.65,7402.0
2021-08-31 10:00:00,261.61,262.22,261.42,261.92,5027.0,261.61,262.22,261.42,261.92,5027.0
2021-08-31 10:10:00,261.73,261.9,261.36,261.87,11552.0,261.73,261.9,261.36,261.87,11552.0
2021-08-31 10:20:00,261.84,261.84,261.4,261.5,6239.0,261.84,261.84,261.4,261.5,6239.0
2021-08-31 10:30:00,261.5,262.25,261.45,261.85,4767.0,261.5,262.25,261.45,261.85,4767.0
2021-08-31 10:40:00,261.86,261.86,261.36,261.36,3037.0,261.86,261.86,261.36,261.36,3037.0
2021-08-31 10:50:00,261.24,261.24,260.37,260.47,4194.0,261.24,261.24,260.37,260.47,4194.0
2021-08-31 11:00:00,260.42,260.55,260.24,260.27,3194.0,260.42,260.55,260.24,260.27,3194.0
2021-08-31 11:10:00,260.28,260.57,260.14,260.41,2827.0,260.28,260.57,260.14,260.41,2827.0
2021-08-31 11:20:00,260.33,260.48,260.27,260.27,1838.0,260.33,260.48,260.27,260.27,1838.0
2021-08-31 11:30:00,260.29,260.31,259.91,260.01,4570.0,260.29,260.31,259.91,260.01,4570.0
2021-08-31 11:40:00,260.08,260.15,259.88,259.98,3592.0,260.08,260.15,259.88,259.98,3592.0
2021-08-31 11:50:00,260.01,260.01,259.54,259.54,2676.0,260.01,260.01,259.54,259.54,2676.0
2021-08-31 12:00:00,259.48,259.79,259.44,259.44,5155.0,259.48,259.79,259.44,259.44,5155.0
2021-08-31 12:10:00,259.3,259.3,259.0,259.0,3370.0,259.3,259.3,259.0,259.0,3370.0
2021-08-31 12:20:00,258.88,258.98,258.73,258.83,5362.0,258.88,258.98,258.73,258.83,5362.0
2021-08-31 12:30:00,258.82,259.17,258.82,259.17,4418.0,258.82,259.17,258.82,259.17,4418.0
2021-08-31 12:40:00,259.23,259.23,258.74,258.74,2799.0,259.23,259.23,258.74,258.74,2799.0
2021-08-31 12:50:00,258.82,258.93,258.75,258.93,3994.0,258.82,258.93,258.75,258.93,3994.0
2021-08-31 13:00:00,258.93,258.99,258.69,258.77,3727.0,258.93,258.99,258.69,258.77,3727.0
2021-08-31 13:10:00,258.84,258.87,258.64,258.73,2265.0,258.84,258.87,258.64,258.73,2265.0
2021-08-31 13:20:00,258.7,258.81,258.26,258.39,4286.0,258.7,258.81,258.26,258.39,4286.0
2021-08-31 13:30:00,258.41,258.5,258.25,258.42,3757.0,258.41,258.5,258.25,258.42,3757.0
2021-08-31 13:40:00,258.41,258.96,258.41,258.92,6791.0,258.41,258.96,258.41,258.92,6791.0
2021-08-31 13:50:00,258.97,259.27,258.97,259.27,1752.0,258.97,259.27,258.97,259.27,1752.0
2021-08-31 14:00:00,259.36,259.64,259.27,259.57,3325.0,259.36,259.64,259.27,259.57,3325.0
2021-08-31 14:10:00,259.6,259.6,259.22,259.23,3056.0,259.6,259.6,259.22,259.23,3056.0
2021-08-31 14:20:00,259.18,259.26,259.09,259.14,2225.0,259.18,259.26,259.09,259.14,2225.0
2021-08-31 14:30:00,259.18,259.46,259.17,259.37,4368.0,259.18,259.46,259.17,259.37,4368.0
2021-08-31 14:40:00,259.42,259.5,259.22,259.25,4346.0,259.42,259.5,259.22,259.25,4346.0
2021-08-31 14:50:00,259.31,259.48,259.15,259.24,1908.0,259.31,259.48,259.15,259.24,1908.0
2021-08-31 15:00:00,259.25,259.42,259.15,259.32,3435.0,259.25,259.42,259.15,259.32,3435.0
2021-08-31 15:10:00,259.28,259.34,258.97,259.13,10635.0,259.28,259.34,258.97,259.13,10635.0
2021-08-31 15:20:00,259.13,259.19,258.86,258.9,9567.0,259.13,259.19,258.86,258.9,9567.0
2021-08-31 15:30:00,258.92,259.06,258.58,258.73,13921.0,258.92,259.06,258.58,258.73,13921.0
2021-08-31 15:40:00,258.67,259.34,258.62,259.12,22463.0,258.67,259.34,258.62,259.12,22463.0
2021-08-31 15:50:00,259.38,259.92,259.2,259.69,71061.0,259.38,259.92,259.2,259.69,71061.0
2021-09-01 09:30:00,260.01,260.6,258.48,258.84,17136.0,260.01,260.6,258.48,258.84,17136.0
2021-09-01 09:40:00,258.9,260.28,258.64,259.54,6850.0,258.9,260.28,258.64,259.54,6850.0
2021-09-01 09:50:00,259.43,260.03,259.0,259.0,7302.0,259.43,260.03,259.0,259.0,7302.0
2021-09-01 10:00:00,258.85,259.52,258.65,259.41,6725.0,258.85,259.52,258.65,259.41,6725.0
2021-09-01 10:10:00,259.4,259.52,258.92,259.09,2023.0,259.4,259.52,258.92,259.09,2023.0
2021-09-01 10:20:00,259.49,259.73,259.09,259.09,3000.0,259.49,259.73,259.09,259.09,3000.0
2021-09-01 10:30:00,259.18,259.28,258.67,259.17,6564.0,259.18,259.28,258.67,259.17,6564.0
2021-09-01 10:40:00,259.2,260.11,259.2,260.11,3206.0,259.2,260.11,259.2,260.11,3206.0
2021-09-01 10:50:00,260.04,260.3,259.85,260.01,3293.0,260.04,260.3,259.85,260.01,3293.0
2021-09-01 11:00:00,260.17,260.3,260.05,260.17,3671.0,260.17,260.3,260.05,260.17,3671.0
2021-09-01 11:10:00,260.21,260.68,259.49,259.62,6336.0,260.21,260.68,259.49,259.62,6336.0
2021-09-01 11:20:00,259.73,260.09,259.64,259.97,5074.0,259.73,260.09,259.64,259.97,5074.0
2021-09-01 11:30:00,259.91,260.5,259.8,260.33,3140.0,259.91,260.5,259.8,260.33,3140.0
2021-09-01 11:40:00,260.49,260.65,260.32,260.65,3452.0,260.49,260.65,260.32,260.65,3452.0
2021-09-01 11:50:00,260.57,261.01,260.5,260.56,3285.0,260.57,261.01,260.5,260.56,3285.0
2021-09-01 12:00:00,260.38,260.61,260.24,260.57,3900.0,260.38,260.61,260.24,260.57,3900.0
2021-09-01 12:10:00,260.58,261.2,260.49,261.19,3427.0,260.58,261.2,260.49,261.19,3427.0
2021-09-01 12:20:00,261.2,261.37,260.99,261.13,6734.0,261.2,261.37,260.99,261.13,6734.0
2021-09-01 12:30:00,261.14,261.21,261.03,261.11,2738.0,261.14,261.21,261.03,261.11,2738.0
2021-09-01 12:40:00,261.15,261.89,261.07,261.89,5455.0,261.15,261.89,261.07,261.89,5455.0
2021-09-01 12:50:00,261.89,261.98,261.74,261.93,5532.0,261.89,261.98,261.74,261.93,5532.0
2021-09-01 13:00:00,261.93,262.27,261.75,262.26,5927.0,261.93,262.27,261.75,262.26,5927.0
2021-09-01 13:10:00,262.27,262.32,262.02,262.1,5650.0,262.27,262.32,262.02,262.1,5650.0
2021-09-01 13:20:00,262.2,262.51,262.0,262.51,11044.0,262.2,262.51,262.0,262.51,11044.0
2021-09-01 13:30:00,262.45,262.58,262.17,262.39,6120.0,262.45,262.58,262.17,262.39,6120.0
2021-09-01 13:40:00,262.5,262.71,262.3,262.35,5586.0,262.5,262.71,262.3,262.35,5586.0
2021-09-01 13:50:00,262.33,262.42,262.13,262.36,4782.0,262.33,262.42,262.13,262.36,4782.0
2021-09-01 14:00:00,262.32,262.67,262.32,262.44,4696.0,262.32,262.67,262.32,262.44,4696.0
2021-09-01 14:10:00,262.32,262.49,262.31,262.47,2641.0,262.32,262.49,262.31,262.47,2641.0
2021-09-01 14:20:00,262.47,262.76,262.43,262.74,7353.0,262.47,262.76,262.43,262.74,7353.0
2021-09-01 14:30:00,262.75,262.84,262.59,262.84,3400.0,262.75,262.84,262.59,262.84,3400.0
2021-09-01 14:40:00,262.88,263.05,262.62,262.69,5698.0,262.88,263.05,262.62,262.69,5698.0
2021-09-01 14:50:00,262.63,262.91,262.59,262.85,3153.0,262.63,262.91,262.59,262.85,3153.0
2021-09-01 15:00:00,262.84,262.84,262.28,262.28,5432.0,262.84,262.84,262.28,262.28,5432.0
2021-09-01 15:10:00,262.41,262.6,262.33,262.44,4034.0,262.41,262.6,262.33,262.44,4034.0
2021-09-01 15:20:00,262.44,262.53,262.38,262.46,1980.0,262.44,262.53,262.38,262.46,1980.0
2021-09-01 15:30:00,262.32,262.47,262.21,262.21,7737.0,262.32,262.47,262.21,262.21,7737.0
2021-09-01 15:40:00,262.3,262.33,262.07,262.2,16669.0,262.3,262.33,262.07,262.2,16669.0
2021-09-01 15:50:00,262.19,262.35,261.97,262.33,38393.0,262.19,262.35,261.97,262.33,38393.0
2021-09-02 09:30:00,263.66,264.52,263.05,264.07,10357.0,263.66,264.52,263.05,264.07,10357.0
2021-09-02 09:40:00,264.22,264.83,264.17,264.74,7143.0,264.22,264.83,264.17,264.74,7143.0
2021-09-02 09:50:00,264.63,264.8,264.47,264.47,3078.0,264.63,264.8,264.47,264.47,3078.0
2021-09-02 10:00:00,264.33,264.59,264.16,264.51,13293.0,264.33,264.59,264.16,264.51,13293.0
2021-09-02 10:10:00,264.51,264.84,264.51,264.84,2951.0,264.51,264.84,264.51,264.84,2951.0
2021-09-02 10:20:00,264.85,264.85,263.96,263.96,3235.0,264.85,264.85,263.96,263.96,3235.0
2021-09-02 10:30:00,263.85,263.94,262.96,263.02,4203.0,263.85,263.94,262.96,263.02,4203.0
2021-09-02 10:40:00,263.0,263.06,262.76,262.89,3020.0,263.0,263.06,262.76,262.89,3020.0
2021-09-02 10:50:00,263.06,263.62,262.79,263.51,9602.0,263.06,263.62,262.79,263.51,9602.0
2021-09-02 11:00:00,263.5,263.65,263.05,263.06,2828.0,263.5,263.65,263.05,263.06,2828.0
2021-09-02 11:10:00,262.88,263.67,262.88,263.67,8690.0,262.88,263.67,262.88,263.67,8690.0
2021-09-02 11:20:00,263.79,263.83,263.64,263.7,1817.0,263.79,263.83,263.64,263.7,1817.0
2021-09-02 11:30:00,263.7,263.98,263.53,263.87,2858.0,263.7,263.98,263.53,263.87,2858.0
2021-09-02 11:40:00,263.98,264.06,263.69,263.71,2100.0,263.98,264.06,263.69,263.71,2100.0
2021-09-02 11:50:00,263.78,263.82,263.33,263.38,1852.0,263.78,263.82,263.33,263.38,1852.0
2021-09-02 12:00:00,263.3,263.33,263.08,263.18,3323.0,263.3,263.33,263.08,263.18,3323.0
2021-09-02 12:10:00,263.23,263.24,263.0,263.11,2078.0,263.23,263.24,263.0,263.11,2078.0
2021-09-02 12:20:00,263.13,263.22,262.9,263.19,2548.0,263.13,263.22,262.9,263.19,2548.0
2021-09-02 12:30:00,263.11,263.56,263.11,263.39,2128.0,263.11,263.56,263.11,263.39,2128.0
2021-09-02 12:40:00,263.42,263.54,263.42,263.46,1212.0,263.42,263.54,263.42,263.46,1212.0
2021-09-02 12:50:00,263.54,264.01,263.47,263.76,4514.0,263.54,264.01,263.47,263.76,4514.0
2021-09-02 13:00:00,263.82,263.99,263.69,263.99,2101.0,263.82,263.99,263.69,263.99,2101.0
2021-09-02 13:10:00,264.12,264.12,263.84,263.91,2795.0,264.12,264.12,263.84,263.91,2795.0
2021-09-02 13:20:00,263.83,264.1,263.83,263.99,2699.0,263.83,264.1,263.83,263.99,2699.0
2021-09-02 13:30:00,264.07,264.07,263.78,263.89,4698.0,264.07,264.07,263.78,263.89,4698.0
2021-09-02 13:40:00,263.93,264.17,263.63,264.15,23868.0,263.93,264.17,263.63,264.15,23868.0
2021-09-02 13:50:00,264.12,264.14,263.86,263.95,7877.0,264.12,264.14,263.86,263.95,7877.0
2021-09-02 14:00:00,263.95,264.33,263.95,264.33,6281.0,263.95,264.33,263.95,264.33,6281.0
2021-09-02 14:10:00,264.33,264.76,264.27,264.76,3519.0,264.33,264.76,264.27,264.76,3519.0
2021-09-02 14:20:00,264.78,264.81,264.51,264.53,1913.0,264.78,264.81,264.51,264.53,1913.0
2021-09-02 14:30:00,264.66,264.66,264.09,264.29,2673.0,264.66,264.66,264.09,264.29,2673.0
2021-09-02 14:40:00,264.31,264.41,264.22,264.41,1400.0,264.31,264.41,264.22,264.41,1400.0
2021-09-02 14:50:00,264.41,264.64,264.34,264.53,3860.0,264.41,264.64,264.34,264.53,3860.0
2021-09-02 15:00:00,264.5,264.66,264.26,264.31,6004.0,264.5,264.66,264.26,264.31,6004.0
2021-09-02 15:10:00,264.21,264.59,264.01,264.37,7135.0,264.21,264.59,264.01,264.37,7135.0
2021-09-02 15:20:00,264.4,264.53,264.27,264.53,11453.0,264.4,264.53,264.27,264.53,11453.0
2021-09-02 15:30:00,264.64,265.0,264.59,264.76,14133.0,264.64,265.0,264.59,264.76,14133.0
2021-09-02 15:40:00,264.76,264.84,264.48,264.53,16899.0,264.76,264.84,264.48,264.53,16899.0
2021-09-02 15:50:00,264.5,265.34,264.5,265.25,53588.0,264.5,265.34,264.5,265.25,53588.0
2021-09-03 09:30:00,264.72,264.72,262.65,263.24,9526.0,264.72,264.72,262.65,263.24,9526.0
2021-09-03 09:40:00,263.27,263.46,263.05,263.14,1405.0,263.27,263.46,263.05,263.14,1405.0
2021-09-03 09:50:00,263.06,263.24,262.84,263.14,3412.0,263.06,263.24,262.84,263.14,3412.0
2021-09-03 10:00:00,263.4,263.57,263.15,263.16,6151.0,263.4,263.57,263.15,263.16,6151.0
2021-09-03 10:10:00,262.98,263.22,262.66,262.66,4708.0,262.98,263.22,262.66,262.66,4708.0
2021-09-03 10:20:00,262.64,263.82,262.56,263.28,4404.0,262.64,263.82,262.56,263.28,4404.0
2021-09-03 10:30:00,263.25,263.56,263.21,263.29,3354.0,263.25,263.56,263.21,263.29,3354.0
2021-09-03 10:40:00,263.25,263.71,262.84,263.71,7528.0,263.25,263.71,262.84,263.71,7528.0
2021-09-03 10:50:00,263.72,263.72,263.13,263.21,6349.0,263.72,263.72,263.13,263.21,6349.0
2021-09-03 11:00:00,263.13,263.84,263.04,263.84,5805.0,263.13,263.84,263.04,263.84,5805.0
2021-09-03 11:10:00,263.87,263.98,263.82,263.94,2178.0,263.87,263.98,263.82,263.94,2178.0
2021-09-03 11:20:00,264.15,264.17,263.87,264.04,4765.0,264.15,264.17,263.87,264.04,4765.0
2021-09-03 11:30:00,264.0,264.19,263.94,264.15,6655.0,264.0,264.19,263.94,264.15,6655.0
2021-09-03 11:40:00,264.16,264.37,263.71,263.82,3847.0,264.16,264.37,263.71,263.82,3847.0
2021-09-03 11:50:00,263.63,263.63,263.38,263.43,2450.0,263.63,263.63,263.38,263.43,2450.0
2021-09-03 12:00:00,263.42,263.76,263.4,263.63,4044.0,263.42,263.76,263.4,263.63,4044.0
2021-09-03 12:10:00,263.68,263.74,263.49,263.55,5445.0,263.68,263.74,263.49,263.55,5445.0
2021-09-03 12:20:00,263.51,263.52,263.23,263.42,13421.0,263.51,263.52,263.23,263.42,13421.0
2021-09-03 12:30:00,263.45,263.55,263.3,263.3,2606.0,263.45,263.55,263.3,263.3,2606.0
2021-09-03 12:40:00,263.29,263.37,263.13,263.22,5228.0,263.29,263.37,263.13,263.22,5228.0
2021-09-03 12:50:00,263.25,263.66,263.25,263.66,4600.0,263.25,263.66,263.25,263.66,4600.0
2021-09-03 13:00:00,263.6,264.12,263.6,263.9,2581.0,263.6,264.12,263.6,263.9,2581.0
2021-09-03 13:10:00,263.87,264.05,263.73,264.05,5637.0,263.87,264.05,263.73,264.05,5637.0
2021-09-03 13:20:00,264.09,264.09,263.87,263.95,3684.0,264.09,264.09,263.87,263.95,3684.0
2021-09-03 13:30:00,263.91,264.27,263.91,264.2,4334.0,263.91,264.27,263.91,264.2,4334.0
2021-09-03 13:40:00,264.26,264.81,264.25,264.57,4495.0,264.26,264.81,264.25,264.57,4495.0
2021-09-03 13:50:00,264.6,264.6,264.29,264.31,3350.0,264.6,264.6,264.29,264.31,3350.0
2021-09-03 14:00:00,264.3,264.31,264.0,264.1,3679.0,264.3,264.31,264.0,264.1,3679.0
2021-09-03 14:10:00,264.16,264.28,264.08,264.12,3242.0,264.16,264.28,264.08,264.12,3242.0
2021-09-03 14:20:00,264.07,264.15,263.86,264.06,4565.0,264.07,264.15,263.86,264.06,4565.0
2021-09-03 14:30:00,264.11,264.12,263.77,263.79,4908.0,264.11,264.12,263.77,263.79,4908.0
2021-09-03 14:40:00,263.86,263.86,263.63,263.68,5496.0,263.86,263.86,263.63,263.68,5496.0
2021-09-03 14:50:00,263.73,263.87,263.66,263.86,5363.0,263.73,263.87,263.66,263.86,5363.0
2021-09-03 15:00:00,263.91,264.12,263.89,264.08,8334.0,263.91,264.12,263.89,264.08,8334.0
2021-09-03 15:10:00,264.1,264.14,263.91,263.91,6543.0,264.1,264.14,263.91,263.91,6543.0
2021-09-03 15:20:00,263.88,263.95,263.82,263.93,6702.0,263.88,263.95,263.82,263.93,6702.0
2021-09-03 15:30:00,263.95,264.17,263.91,264.01,7342.0,263.95,264.17,263.91,264.01,7342.0
2021-09-03 15:40:00,264.0,264.02,263.61,263.68,12482.0,264.0,264.02,263.61,263.68,12482.0
2021-09-03 15:50:00,263.74,263.8,263.14,263.38,70073.0,263.74,263.8,263.14,263.38,70073.0
2021-09-07 09:30:00,261.93,263.0,260.82,261.23,12900.0,261.93,263.0,260.82,261.23,12900.0
2021-09-07 09:40:00,260.63,260.88,259.44,260.36,5712.0,260.63,260.88,259.44,260.36,5712.0
2021-09-07 09:50:00,260.05,261.21,259.97,261.21,6870.0,260.05,261.21,259.97,261.21,6870.0
2021-09-07 10:00:00,260.98,261.65,260.65,260.66,14841.0,260.98,261.65,260.65,260.66,14841.0
2021-09-07 10:10:00,260.83,261.77,260.71,261.62,6258.0,260.83,261.77,260.71,261.62,6258.0
2021-09-07 10:20:00,261.74,262.85,261.74,262.65,4810.0,261.74,262.85,261.74,262.65,4810.0
2021-09-07 10:30:00,262.47,263.0,262.27,262.65,4371.0,262.47,263.0,262.27,262.65,4371.0
2021-09-07 10:40:00,262.65,263.16,262.6,263.03,5626.0,262.65,263.16,262.6,263.03,5626.0
2021-09-07 10:50:00,262.97,263.13,262.43,262.72,5360.0,262.97,263.13,262.43,262.72,5360.0
2021-09-07 11:00:00,262.73,262.73,262.07,262.39,2864.0,262.73,262.73,262.07,262.39,2864.0
2021-09-07 11:10:00,262.61,263.02,262.6,263.02,1720.0,262.61,263.02,262.6,263.02,1720.0
2021-09-07 11:20:00,263.01,263.11,262.64,262.83,5158.0,263.01,263.11,262.64,262.83,5158.0
2021-09-07 11:30:00,262.89,263.09,262.79,262.87,4657.0,262.89,263.09,262.79,262.87,4657.0
2021-09-07 11:40:00,263.0,263.32,262.95,263.32,2853.0,263.0,263.32,262.95,263.32,2853.0
2021-09-07 11:50:00,263.29,263.59,263.28,263.45,3510.0,263.29,263.59,263.28,263.45,3510.0
2021-09-07 12:00:00,263.39,263.73,263.3,263.69,16745.0,263.39,263.73,263.3,263.69,16745.0
2021-09-07 12:10:00,263.52,263.75,263.47,263.47,5614.0,263.52,263.75,263.47,263.47,5614.0
2021-09-07 12:20:00,263.44,263.5,263.18,263.19,3736.0,263.44,263.5,263.18,263.19,3736.0
2021-09-07 12:30:00,263.27,263.54,263.27,263.39,6242.0,263.27,263.54,263.27,263.39,6242.0
2021-09-07 12:40:00,263.3,263.54,263.28,263.49,3008.0,263.3,263.54,263.28,263.49,3008.0
2021-09-07 12:50:00,263.62,264.12,263.61,264.12,2771.0,263.62,264.12,263.61,264.12,2771.0
2021-09-07 13:00:00,264.19,264.4,264.05,264.11,2630.0,264.19,264.4,264.05,264.11,2630.0
2021-09-07 13:10:00,264.06,264.34,264.06,264.33,4907.0,264.06,264.34,264.06,264.33,4907.0
2021-09-07 13:20:00,264.27,264.32,264.13,264.24,3330.0,264.27,264.32,264.13,264.24,3330.0
2021-09-07 13:30:00,264.21,264.34,264.15,264.26,2293.0,264.21,264.34,264.15,264.26,2293.0
2021-09-07 13:40:00,264.25,264.32,264.12,264.21,2768.0,264.25,264.32,264.12,264.21,2768.0
2021-09-07 13:50:00,264.14,264.26,263.91,263.95,3486.0,264.14,264.26,263.91,263.95,3486.0
2021-09-07 14:00:00,263.86,264.29,263.86,264.17,2128.0,263.86,264.29,263.86,264.17,2128.0
2021-09-07 14:10:00,264.2,264.49,264.2,264.28,2001.0,264.2,264.49,264.2,264.28,2001.0
2021-09-07 14:20:00,264.21,264.28,264.1,264.17,2588.0,264.21,264.28,264.1,264.17,2588.0
2021-09-07 14:30:00,264.1,264.18,264.01,264.06,2738.0,264.1,264.18,264.01,264.06,2738.0
2021-09-07 14:40:00,264.04,264.04,263.84,263.98,1891.0,264.04,264.04,263.84,263.98,1891.0
2021-09-07 14:50:00,263.98,264.21,263.95,264.12,3422.0,263.98,264.21,263.95,264.12,3422.0
2021-09-07 15:00:00,264.15,264.2,264.06,264.14,2619.0,264.15,264.2,264.06,264.14,2619.0
2021-09-07 15:10:00,264.17,264.3,264.13,264.26,2778.0,264.17,264.3,264.13,264.26,2778.0
2021-09-07 15:20:00,264.26,264.32,264.13,264.13,3997.0,264.26,264.32,264.13,264.13,3997.0
2021-09-07 15:30:00,264.1,264.2,264.07,264.17,4850.0,264.1,264.2,264.07,264.17,4850.0
2021-09-07 15:40:00,264.14,264.68,264.02,264.67,22086.0,264.14,264.68,264.02,264.67,22086.0
2021-09-07 15:50:00,264.67,265.1,264.38,264.48,39897.0,264.67,265.1,264.38,264.48,39897.0
2021-09-08 09:30:00,264.3,264.3,262.65,262.92,7640.0,264.3,264.3,262.65,262.92,7640.0
2021-09-08 09:40:00,262.73,263.47,262.59,263.2,26910.0,262.73,263.47,262.59,263.2,26910.0
2021-09-08 09:50:00,263.81,264.76,263.66,264.31,3222.0,263.81,264.76,263.66,264.31,3222.0
2021-09-08 10:00:00,264.52,265.05,264.46,265.05,4148.0,264.52,265.05,264.46,265.05,4148.0
2021-09-08 10:10:00,265.05,265.3,264.6,264.82,3676.0,265.05,265.3,264.6,264.82,3676.0
2021-09-08 10:20:00,265.05,265.17,264.65,264.7,2200.0,265.05,265.17,264.65,264.7,2200.0
2021-09-08 10:30:00,264.84,265.0,263.63,264.04,4805.0,264.84,265.0,263.63,264.04,4805.0
2021-09-08 10:40:00,264.01,264.02,263.4,263.91,4126.0,264.01,264.02,263.4,263.91,4126.0
2021-09-08 10:50:00,263.97,264.12,263.52,264.12,6489.0,263.97,264.12,263.52,264.12,6489.0
2021-09-08 11:00:00,263.94,264.04,263.48,263.62,7663.0,263.94,264.04,263.48,263.62,7663.0
2021-09-08 11:10:00,263.57,263.57,263.2,263.44,4526.0,263.57,263.57,263.2,263.44,4526.0
2021-09-08 11:20:00,263.32,263.82,263.26,263.54,2490.0,263.32,263.82,263.26,263.54,2490.0
2021-09-08 11:30:00,263.55,263.71,263.1,263.22,7761.0,263.55,263.71,263.1,263.22,7761.0
2021-09-08 11:40:00,263.04,263.48,263.04,263.06,3496.0,263.04,263.48,263.04,263.06,3496.0
2021-09-08 11:50:00,263.11,263.22,262.6,262.81,3711.0,263.11,263.22,262.6,262.81,3711.0
2021-09-08 12:00:00,262.78,263.02,262.21,262.46,41144.0,262.78,263.02,262.21,262.46,41144.0
2021-09-08 12:10:00,262.53,262.68,262.34,262.36,13244.0,262.53,262.68,262.34,262.36,13244.0
2021-09-08 12:20:00,262.35,262.81,262.23,262.51,13949.0,262.35,262.81,262.23,262.51,13949.0
2021-09-08 12:30:00,262.2,262.51,262.11,262.21,4422.0,262.2,262.51,262.11,262.21,4422.0
2021-09-08 12:40:00,262.28,262.56,262.28,262.56,3818.0,262.28,262.56,262.28,262.56,3818.0
2021-09-08 12:50:00,262.5,262.68,262.35,262.61,4245.0,262.5,262.68,262.35,262.61,4245.0
2021-09-08 13:00:00,262.61,262.66,262.39,262.39,5129.0,262.61,262.66,262.39,262.39,5129.0
2021-09-08 13:10:00,262.32,262.51,262.29,262.36,2105.0,262.32,262.51,262.29,262.36,2105.0
2021-09-08 13:20:00,262.35,262.35,261.97,262.23,28903.0,262.35,262.35,261.97,262.23,28903.0
2021-09-08 13:30:00,262.16,262.4,262.07,262.22,6262.0,262.16,262.4,262.07,262.22,6262.0
2021-09-08 13:40:00,262.43,262.58,262.4,262.49,3664.0,262.43,262.58,262.4,262.49,3664.0
2021-09-08 13:50:00,262.49,262.52,262.12,262.12,3524.0,262.49,262.52,262.12,262.12,3524.0
2021-09-08 14:00:00,262.19,262.59,262.17,262.31,5683.0,262.19,262.59,262.17,262.31,5683.0
2021-09-08 14:10:00,262.36,262.53,262.27,262.29,5074.0,262.36,262.53,262.27,262.29,5074.0
2021-09-08 14:20:00,262.32,262.38,261.9,262.08,4430.0,262.32,262.38,261.9,262.08,4430.0
2021-09-08 14:30:00,262.07,262.1,261.79,261.79,4668.0,262.07,262.1,261.79,261.79,4668.0
2021-09-08 14:40:00,261.86,262.29,261.86,262.04,4028.0,261.86,262.29,261.86,262.04,4028.0
2021-09-08 14:50:00,262.07,262.37,261.99,262.28,8905.0,262.07,262.37,261.99,262.28,8905.0
2021-09-08 15:00:00,262.21,262.59,262.21,262.4,4335.0,262.21,262.59,262.21,262.4,4335.0
2021-09-08 15:10:00,262.36,262.54,262.19,262.19,5027.0,262.36,262.54,262.19,262.19,5027.0
2021-09-08 15:20:00,262.16,262.37,261.92,262.32,7901.0,262.16,262.37,261.92,262.32,7901.0
2021-09-08 15:30:00,262.3,262.3,261.89,262.04,5781.0,262.3,262.3,261.89,262.04,5781.0
2021-09-08 15:40:00,261.94,262.03,261.84,261.92,9790.0,261.94,262.03,261.84,261.92,9790.0
2021-09-08 15:50:00,261.95,262.05,261.62,261.86,40144.0,261.95,262.05,261.62,261.86,40144.0
2021-09-09 09:30:00,262.0,262.52,261.23,262.28,14326.0,262.0,262.52,261.23,262.28,14326.0
2021-09-09 09:40:00,262.41,263.09,262.18,262.66,7592.0,262.41,263.09,262.18,262.66,7592.0
2021-09-09 09:50:00,262.66,262.87,261.71,262.03,9191.0,262.66,262.87,261.71,262.03,9191.0
2021-09-09 10:00:00,261.96,262.35,261.71,262.01,12771.0,261.96,262.35,261.71,262.01,12771.0
2021-09-09 10:10:00,262.07,262.91,261.87,262.13,20151.0,262.07,262.91,261.87,262.13,20151.0
2021-09-09 10:20:00,262.09,263.13,261.97,263.09,44699.0,262.09,263.13,261.97,263.09,44699.0
2021-09-09 10:30:00,263.09,263.85,262.99,263.8,5431.0,263.09,263.85,262.99,263.8,5431.0
2021-09-09 10:40:00,263.66,263.78,263.36,263.63,9587.0,263.66,263.78,263.36,263.63,9587.0
2021-09-09 10:50:00,263.46,263.77,263.46,263.63,4356.0,263.46,263.77,263.46,263.63,4356.0
2021-09-09 11:00:00,263.69,263.7,263.47,263.66,2146.0,263.69,263.7,263.47,263.66,2146.0
2021-09-09 11:10:00,263.6,263.6,263.05,263.22,2433.0,263.6,263.6,263.05,263.22,2433.0
2021-09-09 11:20:00,263.12,263.51,263.0,263.26,2105.0,263.12,263.51,263.0,263.26,2105.0
2021-09-09 11:30:00,263.23,263.43,263.12,263.43,701.0,263.23,263.43,263.12,263.43,701.0
2021-09-09 11:40:00,263.26,263.43,263.08,263.15,3204.0,263.26,263.43,263.08,263.15,3204.0
2021-09-09 11:50:00,263.16,263.37,263.1,263.25,4250.0,263.16,263.37,263.1,263.25,4250.0
2021-09-09 12:00:00,263.36,263.36,262.68,262.68,1331.0,263.36,263.36,262.68,262.68,1331.0
2021-09-09 12:10:00,262.68,262.87,262.61,262.79,1715.0,262.68,262.87,262.61,262.79,1715.0
2021-09-09 12:20:00,262.81,262.81,262.38,262.38,2125.0,262.81,262.81,262.38,262.38,2125.0
2021-09-09 12:30:00,262.33,262.43,262.26,262.31,1645.0,262.33,262.43,262.26,262.31,1645.0
2021-09-09 12:40:00,262.19,262.92,262.19,262.83,1349.0,262.19,262.92,262.19,262.83,1349.0
2021-09-09 12:50:00,262.9,262.91,262.35,262.46,1513.0,262.9,262.91,262.35,262.46,1513.0
2021-09-09 13:00:00,262.4,262.41,262.23,262.31,1347.0,262.4,262.41,262.23,262.31,1347.0
2021-09-09 13:10:00,262.24,262.61,262.24,262.46,2800.0,262.24,262.61,262.24,262.46,2800.0
2021-09-09 13:20:00,262.28,262.28,261.88,262.06,1406.0,262.28,262.28,261.88,262.06,1406.0
2021-09-09 13:30:00,261.97,261.97,261.48,261.73,1968.0,261.97,261.97,261.48,261.73,1968.0
2021-09-09 13:40:00,261.49,261.83,261.47,261.79,3712.0,261.49,261.83,261.47,261.79,3712.0
2021-09-09 13:50:00,261.78,261.84,261.45,261.5,4292.0,261.78,261.84,261.45,261.5,4292.0
2021-09-09 14:00:00,261.31,261.62,260.98,261.47,4165.0,261.31,261.62,260.98,261.47,4165.0
2021-09-09 14:10:00,261.5,261.78,261.5,261.53,2666.0,261.5,261.78,261.5,261.53,2666.0
2021-09-09 14:20:00,261.52,261.81,261.5,261.7,1401.0,261.52,261.81,261.5,261.7,1401.0
2021-09-09 14:30:00,261.72,261.76,261.55,261.65,3381.0,261.72,261.76,261.55,261.65,3381.0
2021-09-09 14:40:00,261.57,261.86,260.87,261.86,6356.0,261.57,261.86,260.87,261.86,6356.0
2021-09-09 14:50:00,261.9,262.15,261.87,262.09,2617.0,261.9,262.15,261.87,262.09,2617.0
2021-09-09 15:00:00,262.26,262.26,261.84,261.91,3681.0,262.26,262.26,261.84,261.91,3681.0
2021-09-09 15:10:00,261.9,262.1,261.69,261.69,3001.0,261.9,262.1,261.69,261.69,3001.0
2021-09-09 15:20:00,261.84,261.98,261.83,261.93,2930.0,261.84,261.98,261.83,261.93,2930.0
2021-09-09 15:30:00,261.85,262.11,261.76,262.02,4215.0,261.85,262.11,261.76,262.02,4215.0
2021-09-09 15:40:00,262.05,262.13,261.81,261.81,7131.0,262.05,262.13,261.81,261.81,7131.0
2021-09-09 15:50:00,261.98,261.98,261.23,261.29,29124.0,261.98,261.98,261.23,261.29,29124.0
2021-09-10 09:30:00,262.39,263.94,262.39,262.85,7504.0,262.39,263.94,262.39,262.85,7504.0
2021-09-10 09:40:00,262.79,262.87,262.26,262.69,11618.0,262.79,262.87,262.26,262.69,11618.0
2021-09-10 09:50:00,262.58,263.16,262.49,263.16,1862.0,262.58,263.16,262.49,263.16,1862.0
2021-09-10 10:00:00,262.92,263.03,262.17,262.31,7860.0,262.92,263.03,262.17,262.31,7860.0
2021-09-10 10:10:00,262.24,262.31,261.98,262.2,4332.0,262.24,262.31,261.98,262.2,4332.0
2021-09-10 10:20:00,262.18,262.28,261.73,261.73,3823.0,262.18,262.28,261.73,261.73,3823.0
2021-09-10 10:30:00,261.67,261.69,260.65,260.65,4177.0,261.67,261.69,260.65,260.65,4177.0
2021-09-10 10:40:00,260.71,260.72,259.29,260.13,27176.0,260.71,260.72,259.29,260.13,27176.0
2021-09-10 10:50:00,260.04,260.52,260.0,260.19,16960.0,260.04,260.52,260.0,260.19,16960.0
2021-09-10 11:00:00,260.24,261.33,260.24,261.33,6098.0,260.24,261.33,260.24,261.33,6098.0
2021-09-10 11:10:00,261.4,261.84,261.4,261.43,3298.0,261.4,261.84,261.4,261.43,3298.0
2021-09-10 11:20:00,261.6,261.78,261.6,261.72,1400.0,261.6,261.78,261.6,261.72,1400.0
2021-09-10 11:30:00,261.9,261.92,261.37,261.6,3231.0,261.9,261.92,261.37,261.6,3231.0
2021-09-10 11:40:00,261.66,262.0,261.59,261.83,2003.0,261.66,262.0,261.59,261.83,2003.0
2021-09-10 11:50:00,262.0,262.06,261.83,261.93,1900.0,262.0,262.06,261.83,261.93,1900.0
2021-09-10 12:00:00,262.04,262.3,261.93,261.93,3508.0,262.04,262.3,261.93,261.93,3508.0
2021-09-10 12:10:00,261.94,262.07,261.69,261.84,2000.0,261.94,262.07,261.69,261.84,2000.0
2021-09-10 12:20:00,261.8,262.24,261.8,262.01,5783.0,261.8,262.24,261.8,262.01,5783.0
2021-09-10 12:30:00,262.01,262.25,262.0,262.13,5733.0,262.01,262.25,262.0,262.13,5733.0
2021-09-10 12:40:00,262.08,262.25,262.02,262.08,3701.0,262.08,262.25,262.02,262.08,3701.0
2021-09-10 12:50:00,262.1,262.2,261.82,262.04,8227.0,262.1,262.2,261.82,262.04,8227.0
2021-09-10 13:00:00,261.94,261.94,261.76,261.87,904.0,261.94,261.94,261.76,261.87,904.0
2021-09-10 13:10:00,261.87,262.09,261.75,262.04,2602.0,261.87,262.09,261.75,262.04,2602.0
2021-09-10 13:20:00,262.03,262.06,261.74,261.95,1734.0,262.03,262.06,261.74,261.95,1734.0
2021-09-10 13:30:00,261.82,262.03,261.74,261.94,2948.0,261.82,262.03,261.74,261.94,2948.0
2021-09-10 13:40:00,261.98,261.98,261.66,261.67,2234.0,261.98,261.98,261.66,261.67,2234.0
2021-09-10 13:50:00,261.71,261.86,261.54,261.82,4927.0,261.71,261.86,261.54,261.82,4927.0
2021-09-10 14:00:00,261.67,261.81,261.65,261.74,2700.0,261.67,261.81,261.65,261.74,2700.0
2021-09-10 14:10:00,261.57,261.78,261.51,261.62,2970.0,261.57,261.78,261.51,261.62,2970.0
2021-09-10 14:20:00,261.61,261.84,261.53,261.67,4163.0,261.61,261.84,261.53,261.67,4163.0
2021-09-10 14:30:00,261.54,261.74,261.53,261.72,1500.0,261.54,261.74,261.53,261.72,1500.0
2021-09-10 14:40:00,261.66,261.76,261.59,261.62,2000.0,261.66,261.76,261.59,261.62,2000.0
2021-09-10 14:50:00,261.6,261.74,261.54,261.54,2934.0,261.6,261.74,261.54,261.54,2934.0
2021-09-10 15:00:00,261.61,261.87,261.6,261.77,3436.0,261.61,261.87,261.6,261.77,3436.0
2021-09-10 15:10:00,261.8,261.85,261.53,261.7,6309.0,261.8,261.85,261.53,261.7,6309.0
2021-09-10 15:20:00,261.7,261.7,261.45,261.56,2201.0,261.7,261.7,261.45,261.56,2201.0
2021-09-10 15:30:00,261.54,261.56,261.0,261.16,4022.0,261.54,261.56,261.0,261.16,4022.0
2021-09-10 15:40:00,261.1,261.1,260.78,260.82,7641.0,261.1,261.1,260.78,260.82,7641.0
2021-09-10 15:50:00,260.76,260.96,260.5,260.62,39787.0,260.76,260.96,260.5,260.62,39787.0
2021-09-13 09:30:00,262.14,262.54,260.15,260.43,16419.0,262.14,262.54,260.15,260.43,16419.0
2021-09-13 09:40:00,260.16,260.16,257.81,257.9,10060.0,260.16,260.16,257.81,257.9,10060.0
2021-09-13 09:50:00,257.93,258.1,257.29,257.79,6299.0,257.93,258.1,257.29,257.79,6299.0
2021-09-13 10:00:00,258.06,258.1,256.56,257.25,6232.0,258.06,258.1,256.56,257.25,6232.0
2021-09-13 10:10:00,257.33,257.98,256.32,256.32,3916.0,257.33,257.98,256.32,256.32,3916.0
2021-09-13 10:20:00,256.47,256.63,255.55,255.7,6254.0,256.47,256.63,255.55,255.7,6254.0
2021-09-13 10:30:00,255.38,255.86,254.5,255.8,9481.0,255.38,255.86,254.5,255.8,9481.0
2021-09-13 10:40:00,256.06,256.19,254.75,255.88,4909.0,256.06,256.19,254.75,255.88,4909.0
2021-09-13 10:50:00,255.87,256.38,255.45,255.46,2990.0,255.87,256.38,255.45,255.46,2990.0
2021-09-13 11:00:00,255.9,256.29,255.09,255.32,2564.0,255.9,256.29,255.09,255.32,2564.0
2021-09-13 11:10:00,255.45,255.45,254.31,254.86,4372.0,255.45,255.45,254.31,254.86,4372.0
2021-09-13 11:20:00,254.8,254.98,254.37,254.48,5289.0,254.8,254.98,254.37,254.48,5289.0
2021-09-13 11:30:00,254.51,254.56,253.24,253.87,4978.0,254.51,254.56,253.24,253.87,4978.0
2021-09-13 11:40:00,253.85,253.85,253.17,253.23,4387.0,253.85,253.85,253.17,253.23,4387.0
2021-09-13 11:50:00,253.27,253.83,253.19,253.6,7203.0,253.27,253.83,253.19,253.6,7203.0
2021-09-13 12:00:00,253.61,254.42,253.39,254.27,2629.0,253.61,254.42,253.39,254.27,2629.0
2021-09-13 12:10:00,254.54,255.29,254.54,255.29,4971.0,254.54,255.29,254.54,255.29,4971.0
2021-09-13 12:20:00,255.27,255.37,255.02,255.24,6548.0,255.27,255.37,255.02,255.24,6548.0
2021-09-13 12:30:00,255.26,255.36,255.11,255.25,3725.0,255.26,255.36,255.11,255.25,3725.0
2021-09-13 12:40:00,255.22,255.23,254.85,255.13,5612.0,255.22,255.23,254.85,255.13,5612.0
2021-09-13 12:50:00,255.2,255.52,255.2,255.38,3661.0,255.2,255.52,255.2,255.38,3661.0
2021-09-13 13:00:00,255.57,255.58,255.3,255.51,2980.0,255.57,255.58,255.3,255.51,2980.0
2021-09-13 13:10:00,255.48,255.54,255.16,255.23,4269.0,255.48,255.54,255.16,255.23,4269.0
2021-09-13 13:20:00,255.29,255.55,255.19,255.36,8721.0,255.29,255.55,255.19,255.36,8721.0
2021-09-13 13:30:00,255.33,255.47,255.16,255.29,7465.0,255.33,255.47,255.16,255.29,7465.0
2021-09-13 13:40:00,255.23,255.65,255.16,255.65,4623.0,255.23,255.65,255.16,255.65,4623.0
2021-09-13 13:50:00,255.63,255.92,255.37,255.75,4650.0,255.63,255.92,255.37,255.75,4650.0
2021-09-13 14:00:00,255.7,255.84,255.19,255.3,4867.0,255.7,255.84,255.19,255.3,4867.0
2021-09-13 14:10:00,255.19,255.19,254.8,254.83,4722.0,255.19,255.19,254.8,254.83,4722.0
2021-09-13 14:20:00,254.81,254.9,254.51,254.72,9290.0,254.81,254.9,254.51,254.72,9290.0
2021-09-13 14:30:00,254.61,254.7,254.35,254.5,5833.0,254.61,254.7,254.35,254.5,5833.0
2021-09-13 14:40:00,254.56,254.85,254.47,254.66,3748.0,254.56,254.85,254.47,254.66,3748.0
2021-09-13 14:50:00,254.8,254.8,254.32,254.37,6896.0,254.8,254.8,254.32,254.37,6896.0
2021-09-13 15:00:00,254.39,254.49,254.12,254.35,9802.0,254.39,254.49,254.12,254.35,9802.0
2021-09-13 15:10:00,254.49,254.83,254.38,254.75,11350.0,254.49,254.83,254.38,254.75,11350.0
2021-09-13 15:20:00,254.7,254.8,254.47,254.52,12546.0,254.7,254.8,254.47,254.52,12546.0
2021-09-13 15:30:00,254.57,255.02,254.5,254.95,15531.0,254.57,255.02,254.5,254.95,15531.0
2021-09-13 15:40:00,254.81,254.99,254.7,254.91,8926.0,254.81,254.99,254.7,254.91,8926.0
2021-09-13 15:50:00,255.03,255.93,255.02,255.6,41152.0,255.03,255.93,255.02,255.6,41152.0
2021-09-14 09:30:00,257.46,259.65,257.46,257.61,11825.0,257.46,259.65,257.46,257.61,11825.0
2021-09-14 09:40:00,257.28,258.57,257.12,257.48,5815.0,257.28,258.57,257.12,257.48,5815.0
2021-09-14 09:50:00,257.3,257.74,256.78,257.04,16084.0,257.3,257.74,256.78,257.04,16084.0
2021-09-14 10:00:00,257.0,257.88,256.81,257.61,15917.0,257.0,257.88,256.81,257.61,15917.0
2021-09-14 10:10:00,257.51,257.65,256.62,256.62,3639.0,257.51,257.65,256.62,256.62,3639.0
2021-09-14 10:20:00,256.67,257.02,256.0,256.95,41957.0,256.67,257.02,256.0,256.95,41957.0
2021-09-14 10:30:00,257.02,258.25,256.78,257.42,36632.0,257.02,258.25,256.78,257.42,36632.0
2021-09-14 10:40:00,257.51,258.18,257.3,257.38,42021.0,257.51,258.18,257.3,257.38,42021.0
2021-09-14 10:50:00,257.33,257.87,256.76,257.72,28699.0,257.33,257.87,256.76,257.72,28699.0
2021-09-14 11:00:00,258.0,258.0,257.21,257.29,7799.0,258.0,258.0,257.21,257.29,7799.0
2021-09-14 11:10:00,257.26,257.44,256.99,257.1,18123.0,257.26,257.44,256.99,257.1,18123.0
2021-09-14 11:20:00,257.05,257.43,257.05,257.36,12606.0,257.05,257.43,257.05,257.36,12606.0
2021-09-14 11:30:00,257.24,257.62,257.01,257.62,3553.0,257.24,257.62,257.01,257.62,3553.0
2021-09-14 11:40:00,257.69,258.04,257.65,258.04,2660.0,257.69,258.04,257.65,258.04,2660.0
2021-09-14 11:50:00,258.03,258.05,257.62,258.02,2574.0,258.03,258.05,257.62,258.02,2574.0
2021-09-14 12:00:00,258.13,258.31,258.03,258.31,2917.0,258.13,258.31,258.03,258.31,2917.0
2021-09-14 12:10:00,258.44,258.45,258.03,258.22,2841.0,258.44,258.45,258.03,258.22,2841.0
2021-09-14 12:20:00,258.09,258.1,257.69,257.91,3997.0,258.09,258.1,257.69,257.91,3997.0
2021-09-14 12:30:00,257.8,258.01,257.66,257.66,3669.0,257.8,258.01,257.66,257.66,3669.0
2021-09-14 12:40:00,257.59,257.68,257.52,257.63,3462.0,257.59,257.68,257.52,257.63,3462.0
2021-09-14 12:50:00,257.62,257.62,256.95,257.0,11610.0,257.62,257.62,256.95,257.0,11610.0
2021-09-14 13:00:00,257.01,257.26,256.95,256.98,3212.0,257.01,257.26,256.95,256.98,3212.0
2021-09-14 13:10:00,257.05,257.17,257.01,257.05,2700.0,257.05,257.17,257.01,257.05,2700.0
2021-09-14 13:20:00,257.09,257.44,257.09,257.44,10875.0,257.09,257.44,257.09,257.44,10875.0
2021-09-14 13:30:00,257.38,257.78,257.28,257.78,5536.0,257.38,257.78,257.28,257.78,5536.0
2021-09-14 13:40:00,257.78,258.24,257.67,258.22,4522.0,257.78,258.24,257.67,258.22,4522.0
2021-09-14 13:50:00,258.2,258.39,258.19,258.35,6904.0,258.2,258.39,258.19,258.35,6904.0
2021-09-14 14:00:00,258.32,258.42,258.13,258.29,6201.0,258.32,258.42,258.13,258.29,6201.0
2021-09-14 14:10:00,258.23,258.25,257.94,257.94,4918.0,258.23,258.25,257.94,257.94,4918.0
2021-09-14 14:20:00,257.9,257.91,257.63,257.74,4674.0,257.9,257.91,257.63,257.74,4674.0
2021-09-14 14:30:00,257.67,257.71,257.42,257.64,8114.0,257.67,257.71,257.42,257.64,8114.0
2021-09-14 14:40:00,257.65,257.73,257.37,257.38,6038.0,257.65,257.73,257.37,257.38,6038.0
2021-09-14 14:50:00,257.45,257.84,257.33,257.79,5479.0,257.45,257.84,257.33,257.79,5479.0
2021-09-14 15:00:00,257.82,257.99,257.58,257.75,3506.0,257.82,257.99,257.58,257.75,3506.0
2021-09-14 15:10:00,257.8,257.82,257.5,257.66,3345.0,257.8,257.82,257.5,257.66,3345.0
2021-09-14 15:20:00,257.65,257.94,257.49,257.72,3413.0,257.65,257.94,257.49,257.72,3413.0
2021-09-14 15:30:00,257.71,257.93,257.63,257.7,5641.0,257.71,257.93,257.63,257.7,5641.0
2021-09-14 15:40:00,257.65,257.83,257.38,257.61,7527.0,257.65,257.83,257.38,257.61,7527.0
2021-09-14 15:50:00,257.61,257.85,257.26,257.67,57754.0,257.61,257.85,257.26,257.67,57754.0
2021-09-15 09:30:00,257.07,257.26,255.89,256.29,16023.0,257.07,257.26,255.89,256.29,16023.0
2021-09-15 09:40:00,256.25,257.12,256.03,257.12,16791.0,256.25,257.12,256.03,257.12,16791.0
2021-09-15 09:50:00,257.14,257.24,256.13,257.24,3500.0,257.14,257.24,256.13,257.24,3500.0
2021-09-15 10:00:00,257.43,257.87,257.15,257.87,3083.0,257.43,257.87,257.15,257.87,3083.0
2021-09-15 10:10:00,257.79,258.22,257.62,258.22,1650.0,257.79,258.22,257.62,258.22,1650.0
2021-09-15 10:20:00,258.23,258.23,257.55,257.66,2906.0,258.23,258.23,257.55,257.66,2906.0
2021-09-15 10:30:00,257.54,258.25,257.53,258.04,12381.0,257.54,258.25,257.53,258.04,12381.0
2021-09-15 10:40:00,257.97,257.97,257.06,257.06,2015.0,257.97,257.97,257.06,257.06,2015.0
2021-09-15 10:50:00,257.0,257.32,257.0,257.32,2121.0,257.0,257.32,257.0,257.32,2121.0
2021-09-15 11:00:00,257.21,257.54,256.61,256.74,3700.0,257.21,257.54,256.61,256.74,3700.0
2021-09-15 11:10:00,256.5,256.83,256.47,256.5,4653.0,256.5,256.83,256.47,256.5,4653.0
2021-09-15 11:20:00,256.56,256.98,256.56,256.65,2202.0,256.56,256.98,256.56,256.65,2202.0
2021-09-15 11:30:00,256.6,256.86,256.56,256.58,1532.0,256.6,256.86,256.56,256.58,1532.0
2021-09-15 11:40:00,256.61,256.76,256.5,256.59,3923.0,256.61,256.76,256.5,256.59,3923.0
2021-09-15 11:50:00,256.75,256.91,256.75,256.91,763.0,256.75,256.91,256.75,256.91,763.0
2021-09-15 12:00:00,256.87,257.06,256.73,257.02,1203.0,256.87,257.06,256.73,257.02,1203.0
2021-09-15 12:10:00,257.15,257.7,257.15,257.63,1750.0,257.15,257.7,257.15,257.63,1750.0
2021-09-15 12:20:00,257.48,257.52,257.37,257.52,1508.0,257.48,257.52,257.37,257.52,1508.0
2021-09-15 12:30:00,257.37,257.59,257.37,257.52,1234.0,257.37,257.59,257.37,257.52,1234.0
2021-09-15 12:40:00,257.4,258.0,257.4,257.52,3961.0,257.4,258.0,257.4,257.52,3961.0
2021-09-15 12:50:00,257.55,257.67,257.4,257.44,2013.0,257.55,257.67,257.4,257.44,2013.0
2021-09-15 13:00:00,257.49,257.63,257.29,257.55,1302.0,257.49,257.63,257.29,257.55,1302.0
2021-09-15 13:10:00,257.69,258.0,257.68,258.0,1667.0,257.69,258.0,257.68,258.0,1667.0
2021-09-15 13:20:00,258.05,258.67,257.97,258.6,4391.0,258.05,258.67,257.97,258.6,4391.0
2021-09-15 13:30:00,258.52,258.86,258.47,258.51,3516.0,258.52,258.86,258.47,258.51,3516.0
2021-09-15 13:40:00,258.56,258.88,258.51,258.69,3799.0,258.56,258.88,258.51,258.69,3799.0
2021-09-15 13:50:00,258.66,258.91,258.5,258.83,2617.0,258.66,258.91,258.5,258.83,2617.0
2021-09-15 14:00:00,258.77,258.87,258.59,258.87,1400.0,258.77,258.87,258.59,258.87,1400.0
2021-09-15 14:10:00,258.8,258.8,258.47,258.49,2189.0,258.8,258.8,258.47,258.49,2189.0
2021-09-15 14:20:00,258.46,258.76,258.41,258.57,4713.0,258.46,258.76,258.41,258.57,4713.0
2021-09-15 14:30:00,258.52,258.62,258.35,258.53,3044.0,258.52,258.62,258.35,258.53,3044.0
2021-09-15 14:40:00,258.54,258.74,258.45,258.56,2891.0,258.54,258.74,258.45,258.56,2891.0
2021-09-15 14:50:00,258.56,258.56,258.15,258.26,10308.0,258.56,258.56,258.15,258.26,10308.0
2021-09-15 15:00:00,258.27,258.7,258.27,258.55,4700.0,258.27,258.7,258.27,258.55,4700.0
2021-09-15 15:10:00,258.5,258.79,258.42,258.79,2775.0,258.5,258.79,258.42,258.79,2775.0
2021-09-15 15:20:00,258.73,258.91,258.6,258.65,1100.0,258.73,258.91,258.6,258.65,1100.0
2021-09-15 15:30:00,258.53,259.0,258.44,259.0,8324.0,258.53,259.0,258.44,259.0,8324.0
2021-09-15 15:40:00,258.9,259.1,258.76,258.76,10653.0,258.9,259.1,258.76,258.76,10653.0
2021-09-15 15:50:00,258.82,259.02,258.5,258.56,35393.0,258.82,259.02,258.5,258.56,35393.0
2021-09-16 09:30:00,258.6,259.28,257.3,258.06,17062.0,258.6,259.28,257.3,258.06,17062.0
2021-09-16 09:40:00,258.27,258.7,257.9,257.9,5547.0,258.27,258.7,257.9,257.9,5547.0
2021-09-16 09:50:00,258.47,258.55,257.56,258.14,5501.0,258.47,258.55,257.56,258.14,5501.0
2021-09-16 10:00:00,258.08,258.59,257.78,257.97,11474.0,258.08,258.59,257.78,257.97,11474.0
2021-09-16 10:10:00,257.78,257.78,256.69,256.76,4203.0,257.78,257.78,256.69,256.76,4203.0
2021-09-16 10:20:00,256.86,257.59,256.86,257.2,1303.0,256.86,257.59,256.86,257.2,1303.0
2021-09-16 10:30:00,257.34,257.96,257.1,257.72,2712.0,257.34,257.96,257.1,257.72,2712.0
2021-09-16 10:40:00,257.5,257.56,257.36,257.56,2200.0,257.5,257.56,257.36,257.56,2200.0
2021-09-16 10:50:00,257.46,257.67,257.15,257.32,3393.0,257.46,257.67,257.15,257.32,3393.0
2021-09-16 11:00:00,257.32,257.49,257.2,257.49,3225.0,257.32,257.49,257.2,257.49,3225.0
2021-09-16 11:10:00,257.5,257.55,257.25,257.25,13060.0,257.5,257.55,257.25,257.25,13060.0
2021-09-16 11:20:00,257.33,257.49,257.17,257.42,1912.0,257.33,257.49,257.17,257.42,1912.0
2021-09-16 11:30:00,257.2,257.52,257.2,257.4,5942.0,257.2,257.52,257.2,257.4,5942.0
2021-09-16 11:40:00,257.5,257.64,257.38,257.5,1973.0,257.5,257.64,257.38,257.5,1973.0
2021-09-16 11:50:00,257.5,257.53,257.29,257.29,1780.0,257.5,257.53,257.29,257.29,1780.0
2021-09-16 12:00:00,257.36,257.48,257.2,257.44,5899.0,257.36,257.48,257.2,257.44,5899.0
2021-09-16 12:10:00,257.36,257.54,257.16,257.54,4880.0,257.36,257.54,257.16,257.54,4880.0
2021-09-16 12:20:00,257.59,257.9,257.47,257.74,11530.0,257.59,257.9,257.47,257.74,11530.0
2021-09-16 12:30:00,257.83,258.0,257.79,257.88,6433.0,257.83,258.0,257.79,257.88,6433.0
2021-09-16 12:40:00,257.91,258.17,257.91,258.16,5147.0,257.91,258.17,257.91,258.16,5147.0
2021-09-16 12:50:00,258.1,258.18,257.68,257.68,2420.0,258.1,258.18,257.68,257.68,2420.0
2021-09-16 13:00:00,257.58,257.67,257.33,257.55,4563.0,257.58,257.67,257.33,257.55,4563.0
2021-09-16 13:10:00,257.53,257.77,257.52,257.74,1701.0,257.53,257.77,257.52,257.74,1701.0
2021-09-16 13:20:00,257.69,258.13,257.69,258.13,2021.0,257.69,258.13,257.69,258.13,2021.0
2021-09-16 13:30:00,258.01,258.01,257.62,257.71,3518.0,258.01,258.01,257.62,257.71,3518.0
2021-09-16 13:40:00,257.64,257.69,257.4,257.44,5138.0,257.64,257.69,257.4,257.44,5138.0
2021-09-16 13:50:00,257.56,258.13,257.56,258.13,3102.0,257.56,258.13,257.56,258.13,3102.0
2021-09-16 14:00:00,258.07,258.09,257.83,257.99,2763.0,258.07,258.09,257.83,257.99,2763.0
2021-09-16 14:10:00,258.04,258.2,257.89,257.89,2954.0,258.04,258.2,257.89,257.89,2954.0
2021-09-16 14:20:00,257.95,258.07,257.84,257.86,4217.0,257.95,258.07,257.84,257.86,4217.0
2021-09-16 14:30:00,257.84,257.94,257.81,257.81,4566.0,257.84,257.94,257.81,257.81,4566.0
2021-09-16 14:40:00,257.75,257.95,257.74,257.94,6361.0,257.75,257.95,257.74,257.94,6361.0
2021-09-16 14:50:00,257.97,258.59,257.97,258.58,5425.0,257.97,258.59,257.97,258.58,5425.0
2021-09-16 15:00:00,258.59,258.79,258.55,258.72,3810.0,258.59,258.79,258.55,258.72,3810.0
2021-09-16 15:10:00,258.8,258.82,258.34,258.61,4628.0,258.8,258.82,258.34,258.61,4628.0
2021-09-16 15:20:00,258.57,258.62,258.2,258.2,3338.0,258.57,258.62,258.2,258.2,3338.0
2021-09-16 15:30:00,258.27,258.47,258.24,258.47,4401.0,258.27,258.47,258.24,258.47,4401.0
2021-09-16 15:40:00,258.48,258.69,258.39,258.69,9274.0,258.48,258.69,258.39,258.69,9274.0
2021-09-16 15:50:00,258.59,258.69,257.82,257.98,59753.0,258.59,258.69,257.82,257.98,59753.0
2021-09-17 09:30:00,257.63,258.81,257.4,258.81,132014.0,257.63,258.81,257.4,258.81,132014.0
2021-09-17 09:40:00,257.95,259.03,257.88,257.88,1563.0,257.95,259.03,257.88,257.88,1563.0
2021-09-17 09:50:00,256.53,256.59,256.01,256.36,4666.0,256.53,256.59,256.01,256.36,4666.0
2021-09-17 10:00:00,256.28,256.94,256.23,256.94,800.0,256.28,256.94,256.23,256.94,800.0
2021-09-17 10:10:00,256.66,256.77,255.88,256.41,2912.0,256.66,256.77,255.88,256.41,2912.0
2021-09-17 10:20:00,256.34,257.33,256.16,257.33,2436.0,256.34,257.33,256.16,257.33,2436.0
2021-09-17 10:30:00,257.29,257.59,256.96,257.59,1990.0,257.29,257.59,256.96,257.59,1990.0
2021-09-17 10:40:00,257.27,257.86,257.15,257.66,3133.0,257.27,257.86,257.15,257.66,3133.0
2021-09-17 10:50:00,257.93,258.2,257.45,257.59,2029.0,257.93,258.2,257.45,257.59,2029.0
2021-09-17 11:00:00,257.44,257.73,257.15,257.33,3302.0,257.44,257.73,257.15,257.33,3302.0
2021-09-17 11:10:00,257.17,257.59,257.02,257.06,6210.0,257.17,257.59,257.02,257.06,6210.0
2021-09-17 11:20:00,256.9,257.12,256.74,256.75,3971.0,256.9,257.12,256.74,256.75,3971.0
2021-09-17 11:30:00,256.5,256.6,256.11,256.35,4652.0,256.5,256.6,256.11,256.35,4652.0
2021-09-17 11:40:00,256.49,257.0,256.43,257.0,1968.0,256.49,257.0,256.43,257.0,1968.0
2021-09-17 11:50:00,256.89,256.89,256.07,256.52,2545.0,256.89,256.89,256.07,256.52,2545.0
2021-09-17 12:00:00,256.47,256.71,256.46,256.71,1807.0,256.47,256.71,256.46,256.71,1807.0
2021-09-17 12:10:00,256.82,256.85,256.29,256.35,2655.0,256.82,256.85,256.29,256.35,2655.0
2021-09-17 12:20:00,256.49,256.5,256.23,256.28,800.0,256.49,256.5,256.23,256.28,800.0
2021-09-17 12:30:00,256.17,256.32,256.1,256.32,1400.0,256.17,256.32,256.1,256.32,1400.0
2021-09-17 12:40:00,256.54,256.54,256.38,256.38,700.0,256.54,256.54,256.38,256.38,700.0
2021-09-17 12:50:00,256.38,256.55,256.32,256.49,2234.0,256.38,256.55,256.32,256.49,2234.0
2021-09-17 13:00:00,256.41,256.41,255.85,255.85,2640.0,256.41,256.41,255.85,255.85,2640.0
2021-09-17 13:10:00,255.88,255.92,255.25,255.35,3347.0,255.88,255.92,255.25,255.35,3347.0
2021-09-17 13:20:00,255.33,255.36,255.08,255.3,2410.0,255.33,255.36,255.08,255.3,2410.0
2021-09-17 13:30:00,255.29,255.38,255.12,255.38,1310.0,255.29,255.38,255.12,255.38,1310.0
2021-09-17 13:40:00,255.38,255.44,255.12,255.14,2386.0,255.38,255.44,255.12,255.14,2386.0
2021-09-17 13:50:00,255.11,255.21,254.82,255.08,3811.0,255.11,255.21,254.82,255.08,3811.0
2021-09-17 14:00:00,255.15,255.34,255.06,255.3,2465.0,255.15,255.34,255.06,255.3,2465.0
2021-09-17 14:10:00,255.31,255.31,255.07,255.19,3386.0,255.31,255.31,255.07,255.19,3386.0
2021-09-17 14:20:00,255.04,255.38,255.03,255.23,3621.0,255.04,255.38,255.03,255.23,3621.0
2021-09-17 14:30:00,255.13,255.5,255.09,255.43,5381.0,255.13,255.5,255.09,255.43,5381.0
2021-09-17 14:40:00,255.4,255.77,255.35,255.77,2235.0,255.4,255.77,255.35,255.77,2235.0
2021-09-17 14:50:00,255.61,255.64,255.32,255.44,3662.0,255.61,255.64,255.32,255.44,3662.0
2021-09-17 15:00:00,255.65,255.85,255.45,255.45,2129.0,255.65,255.85,255.45,255.45,2129.0
2021-09-17 15:10:00,255.25,255.44,255.07,255.44,6705.0,255.25,255.44,255.07,255.44,6705.0
2021-09-17 15:20:00,255.41,255.48,255.09,255.21,3371.0,255.41,255.48,255.09,255.21,3371.0
2021-09-17 15:30:00,255.34,255.95,255.23,255.87,8417.0,255.34,255.95,255.23,255.87,8417.0
2021-09-17 15:40:00,255.89,256.15,255.56,255.57,11100.0,255.89,256.15,255.56,255.57,11100.0
2021-09-17 15:50:00,255.84,256.57,255.75,256.29,61366.0,255.84,256.57,255.75,256.29,61366.0
2021-09-20 09:30:00,252.81,254.73,252.17,254.4,18944.0,252.81,254.73,252.17,254.4,18944.0
2021-09-20 09:40:00,254.17,255.22,253.43,253.44,4224.0,254.17,255.22,253.43,253.44,4224.0
2021-09-20 09:50:00,252.93,253.48,252.76,253.17,1540.0,252.93,253.48,252.76,253.17,1540.0
2021-09-20 10:00:00,253.24,253.24,252.24,252.76,3905.0,253.24,253.24,252.24,252.76,3905.0
2021-09-20 10:10:00,252.86,253.84,252.65,252.94,5394.0,252.86,253.84,252.65,252.94,5394.0
2021-09-20 10:20:00,253.15,253.8,252.84,253.79,4346.0,253.15,253.8,252.84,253.79,4346.0
2021-09-20 10:30:00,253.67,254.16,253.41,253.55,3009.0,253.67,254.16,253.41,253.55,3009.0
2021-09-20 10:40:00,253.49,253.49,252.79,253.34,2700.0,253.49,253.49,252.79,253.34,2700.0
2021-09-20 10:50:00,253.5,254.0,253.35,253.69,7451.0,253.5,254.0,253.35,253.69,7451.0
2021-09-20 11:00:00,253.76,253.76,252.91,253.39,2632.0,253.76,253.76,252.91,253.39,2632.0
2021-09-20 11:10:00,253.33,253.95,253.21,253.95,1052.0,253.33,253.95,253.21,253.95,1052.0
2021-09-20 11:20:00,254.07,254.29,253.66,254.29,2967.0,254.07,254.29,253.66,254.29,2967.0
2021-09-20 11:30:00,254.27,254.27,253.93,254.15,1600.0,254.27,254.27,253.93,254.15,1600.0
2021-09-20 11:40:00,253.92,254.09,253.71,254.0,2278.0,253.92,254.09,253.71,254.0,2278.0
2021-09-20 11:50:00,253.89,253.89,253.24,253.24,2311.0,253.89,253.89,253.24,253.24,2311.0
2021-09-20 12:00:00,253.17,253.33,252.93,252.94,2809.0,253.17,253.33,252.93,252.94,2809.0
2021-09-20 12:10:00,252.85,253.04,252.61,253.03,5658.0,252.85,253.04,252.61,253.03,5658.0
2021-09-20 12:20:00,252.85,252.93,251.88,251.94,6041.0,252.85,252.93,251.88,251.94,6041.0
2021-09-20 12:30:00,252.0,252.01,251.85,252.0,1874.0,252.0,252.01,251.85,252.0,1874.0
2021-09-20 12:40:00,251.9,252.32,251.83,252.32,3523.0,251.9,252.32,251.83,252.32,3523.0
2021-09-20 12:50:00,252.18,252.22,251.78,251.96,1550.0,252.18,252.22,251.78,251.96,1550.0
2021-09-20 13:00:00,251.76,251.88,251.29,251.46,2986.0,251.76,251.88,251.29,251.46,2986.0
2021-09-20 13:10:00,251.32,251.57,251.31,251.57,2798.0,251.32,251.57,251.31,251.57,2798.0
2021-09-20 13:20:00,251.4,251.81,251.35,251.81,1402.0,251.4,251.81,251.35,251.81,1402.0
2021-09-20 13:30:00,251.61,252.27,251.34,252.18,2907.0,251.61,252.27,251.34,252.18,2907.0
2021-09-20 13:40:00,252.04,252.06,251.77,251.88,5069.0,252.04,252.06,251.77,251.88,5069.0
2021-09-20 13:50:00,251.92,251.92,251.57,251.65,3173.0,251.92,251.92,251.57,251.65,3173.0
2021-09-20 14:00:00,251.9,251.9,251.55,251.57,5202.0,251.9,251.9,251.55,251.57,5202.0
2021-09-20 14:10:00,251.57,251.83,251.57,251.71,2501.0,251.57,251.83,251.57,251.71,2501.0
2021-09-20 14:20:00,251.74,251.75,251.15,251.27,2817.0,251.74,251.75,251.15,251.27,2817.0
2021-09-20 14:30:00,251.32,251.34,250.71,250.8,2867.0,251.32,251.34,250.71,250.8,2867.0
2021-09-20 14:40:00,250.92,251.17,250.74,250.96,2969.0,250.92,251.17,250.74,250.96,2969.0
2021-09-20 14:50:00,251.0,251.01,250.48,250.63,3498.0,251.0,251.01,250.48,250.63,3498.0
2021-09-20 15:00:00,250.77,251.04,250.19,250.33,7585.0,250.77,251.04,250.19,250.33,7585.0
2021-09-20 15:10:00,250.55,250.55,249.82,249.88,5711.0,250.55,250.55,249.82,249.88,5711.0
2021-09-20 15:20:00,249.99,251.11,249.96,251.07,3696.0,249.99,251.11,249.96,251.07,3696.0
2021-09-20 15:30:00,251.05,251.83,250.86,251.29,4843.0,251.05,251.83,250.86,251.29,4843.0
2021-09-20 15:40:00,251.35,252.37,251.35,252.28,8488.0,251.35,252.37,251.35,252.28,8488.0
2021-09-20 15:50:00,252.9,253.34,252.16,253.12,45621.0,252.9,253.34,252.16,253.12,45621.0
2021-09-21 09:30:00,254.92,255.06,254.64,255.06,6738.0,254.92,255.06,254.64,255.06,6738.0
2021-09-21 09:40:00,254.72,256.63,254.71,256.45,2932.0,254.72,256.63,254.71,256.45,2932.0
2021-09-21 09:50:00,256.04,256.35,254.9,254.96,3100.0,256.04,256.35,254.9,254.96,3100.0
2021-09-21 10:00:00,255.07,256.0,254.92,254.92,4385.0,255.07,256.0,254.92,254.92,4385.0
2021-09-21 10:10:00,254.98,254.98,254.14,254.62,3481.0,254.98,254.98,254.14,254.62,3481.0
2021-09-21 10:20:00,254.95,255.41,254.74,255.41,1400.0,254.95,255.41,254.74,255.41,1400.0
2021-09-21 10:30:00,255.36,255.37,254.36,254.37,2127.0,255.36,255.37,254.36,254.37,2127.0
2021-09-21 10:40:00,254.55,254.94,254.07,254.07,1598.0,254.55,254.94,254.07,254.07,1598.0
2021-09-21 10:50:00,253.95,254.77,253.95,254.67,1422.0,253.95,254.77,253.95,254.67,1422.0
2021-09-21 11:00:00,254.36,255.07,254.2,255.07,2800.0,254.36,255.07,254.2,255.07,2800.0
2021-09-21 11:10:00,255.49,256.02,255.27,255.94,2600.0,255.49,256.02,255.27,255.94,2600.0
2021-09-21 11:20:00,255.78,256.24,255.62,256.01,2846.0,255.78,256.24,255.62,256.01,2846.0
2021-09-21 11:30:00,256.04,256.72,255.93,256.47,3337.0,256.04,256.72,255.93,256.47,3337.0
2021-09-21 11:40:00,256.6,256.68,256.3,256.42,1640.0,256.6,256.68,256.3,256.42,1640.0
2021-09-21 11:50:00,256.56,256.56,255.87,256.13,4943.0,256.56,256.56,255.87,256.13,4943.0
2021-09-21 12:00:00,256.07,256.63,256.07,256.3,2818.0,256.07,256.63,256.07,256.3,2818.0
2021-09-21 12:10:00,256.38,256.71,256.3,256.31,1582.0,256.38,256.71,256.3,256.31,1582.0
2021-09-21 12:20:00,256.41,256.5,256.33,256.5,1180.0,256.41,256.5,256.33,256.5,1180.0
2021-09-21 12:30:00,256.47,256.65,256.12,256.59,2086.0,256.47,256.65,256.12,256.59,2086.0
2021-09-21 12:40:00,256.71,256.85,256.58,256.69,4782.0,256.71,256.85,256.58,256.69,4782.0
2021-09-21 12:50:00,256.51,256.83,256.38,256.73,3938.0,256.51,256.83,256.38,256.73,3938.0
2021-09-21 13:00:00,256.82,256.94,256.45,256.82,5532.0,256.82,256.94,256.45,256.82,5532.0
2021-09-21 13:10:00,256.95,257.04,256.72,256.8,3953.0,256.95,257.04,256.72,256.8,3953.0
2021-09-21 13:20:00,256.8,256.9,256.31,256.33,3369.0,256.8,256.9,256.31,256.33,3369.0
2021-09-21 13:30:00,256.17,256.77,256.14,256.73,3134.0,256.17,256.77,256.14,256.73,3134.0
2021-09-21 13:40:00,256.63,256.81,256.4,256.81,5052.0,256.63,256.81,256.4,256.81,5052.0
2021-09-21 13:50:00,256.82,256.94,255.93,256.32,8682.0,256.82,256.94,255.93,256.32,8682.0
2021-09-21 14:00:00,256.43,257.41,256.33,257.26,15297.0,256.43,257.41,256.33,257.26,15297.0
2021-09-21 14:10:00,257.43,257.57,256.94,257.04,7690.0,257.43,257.57,256.94,257.04,7690.0
2021-09-21 14:20:00,256.91,257.21,256.77,257.02,6140.0,256.91,257.21,256.77,257.02,6140.0
2021-09-21 14:30:00,256.92,257.72,256.92,257.25,9256.0,256.92,257.72,256.92,257.25,9256.0
2021-09-21 14:40:00,257.39,257.6,257.21,257.31,8159.0,257.39,257.6,257.21,257.31,8159.0
2021-09-21 14:50:00,257.45,258.04,257.41,257.7,8108.0,257.45,258.04,257.41,257.7,8108.0
2021-09-21 15:00:00,257.63,258.03,257.54,257.54,9476.0,257.63,258.03,257.54,257.54,9476.0
2021-09-21 15:10:00,257.65,258.48,257.45,257.96,10384.0,257.65,258.48,257.45,257.96,10384.0
2021-09-21 15:20:00,257.87,258.39,257.87,258.2,14914.0,257.87,258.39,257.87,258.2,14914.0
2021-09-21 15:30:00,258.19,258.37,258.0,258.09,16710.0,258.19,258.37,258.0,258.09,16710.0
2021-09-21 15:40:00,257.98,258.39,257.26,257.27,24806.0,257.98,258.39,257.26,257.27,24806.0
2021-09-21 15:50:00,257.39,257.5,256.24,256.37,102780.0,257.39,257.5,256.24,256.37,102780.0
2021-09-22 09:30:00,257.15,257.15,255.63,256.1,12360.0,257.15,257.15,255.63,256.1,12360.0
2021-09-22 09:40:00,255.88,257.15,255.61,257.0,7906.0,255.88,257.15,255.61,257.0,7906.0
2021-09-22 09:50:00,257.11,258.67,256.81,258.34,9126.0,257.11,258.67,256.81,258.34,9126.0
2021-09-22 10:00:00,258.65,259.37,258.52,259.37,6667.0,258.65,259.37,258.52,259.37,6667.0
2021-09-22 10:10:00,259.18,259.31,258.69,258.69,10600.0,259.18,259.31,258.69,258.69,10600.0
2021-09-22 10:20:00,258.79,259.08,258.66,259.07,7768.0,258.79,259.08,258.66,259.07,7768.0
2021-09-22 10:30:00,259.0,259.61,258.99,259.33,7477.0,259.0,259.61,258.99,259.33,7477.0
2021-09-22 10:40:00,259.41,259.43,258.69,259.11,8291.0,259.41,259.43,258.69,259.11,8291.0
2021-09-22 10:50:00,259.21,259.45,258.93,259.31,6881.0,259.21,259.45,258.93,259.31,6881.0
2021-09-22 11:00:00,259.34,259.75,259.26,259.66,6457.0,259.34,259.75,259.26,259.66,6457.0
2021-09-22 11:10:00,259.67,260.04,259.62,259.98,8657.0,259.67,260.04,259.62,259.98,8657.0
2021-09-22 11:20:00,259.94,259.95,259.62,259.75,5245.0,259.94,259.95,259.62,259.75,5245.0
2021-09-22 11:30:00,259.82,260.09,259.73,259.94,4743.0,259.82,260.09,259.73,259.94,4743.0
2021-09-22 11:40:00,259.9,261.09,259.8,260.73,10478.0,259.9,261.09,259.8,260.73,10478.0
2021-09-22 11:50:00,260.83,260.87,260.17,260.64,5104.0,260.83,260.87,260.17,260.64,5104.0
2021-09-22 12:00:00,260.59,260.91,260.53,260.69,3714.0,260.59,260.91,260.53,260.69,3714.0
2021-09-22 12:10:00,260.74,261.02,260.67,260.75,5816.0,260.74,261.02,260.67,260.75,5816.0
2021-09-22 12:20:00,260.78,261.14,260.75,260.8,4205.0,260.78,261.14,260.75,260.8,4205.0
2021-09-22 12:30:00,260.81,261.07,260.81,261.03,4096.0,260.81,261.07,260.81,261.03,4096.0
2021-09-22 12:40:00,261.01,261.05,260.73,260.74,2933.0,261.01,261.05,260.73,260.74,2933.0
2021-09-22 12:50:00,260.82,261.22,260.71,260.89,5198.0,260.82,261.22,260.71,260.89,5198.0
2021-09-22 13:00:00,260.83,260.92,260.41,260.41,3201.0,260.83,260.92,260.41,260.41,3201.0
2021-09-22 13:10:00,260.46,260.52,260.28,260.3,4084.0,260.46,260.52,260.28,260.3,4084.0
2021-09-22 13:20:00,260.37,260.48,260.24,260.3,4900.0,260.37,260.48,260.24,260.3,4900.0
2021-09-22 13:30:00,260.33,260.69,260.3,260.66,6280.0,260.33,260.69,260.3,260.66,6280.0
2021-09-22 13:40:00,260.6,260.71,260.42,260.61,5139.0,260.6,260.71,260.42,260.61,5139.0
2021-09-22 13:50:00,260.52,260.66,260.33,260.65,4090.0,260.52,260.66,260.33,260.65,4090.0
2021-09-22 14:00:00,260.57,261.23,259.94,260.67,7598.0,260.57,261.23,259.94,260.67,7598.0
2021-09-22 14:10:00,260.8,261.36,260.66,260.96,5422.0,260.8,261.36,260.66,260.96,5422.0
2021-09-22 14:20:00,260.94,261.26,260.82,261.1,4616.0,260.94,261.26,260.82,261.1,4616.0
2021-09-22 14:30:00,260.96,261.28,260.54,260.55,6282.0,260.96,261.28,260.54,260.55,6282.0
2021-09-22 14:40:00,260.13,260.6,259.54,259.54,5554.0,260.13,260.6,259.54,259.54,5554.0
2021-09-22 14:50:00,259.24,259.71,259.19,259.5,5930.0,259.24,259.71,259.19,259.5,5930.0
2021-09-22 15:00:00,259.32,259.32,258.79,259.14,6106.0,259.32,259.32,258.79,259.14,6106.0
2021-09-22 15:10:00,259.2,260.33,259.2,260.26,5629.0,259.2,260.33,259.2,260.26,5629.0
2021-09-22 15:20:00,260.25,260.44,259.83,259.83,6117.0,260.25,260.44,259.83,259.83,6117.0
2021-09-22 15:30:00,259.79,260.27,259.26,260.26,11917.0,259.79,260.27,259.26,260.26,11917.0
2021-09-22 15:40:00,260.3,260.32,259.62,259.75,14059.0,260.3,260.32,259.62,259.75,14059.0
2021-09-22 15:50:00,259.59,259.79,259.17,259.77,56734.0,259.59,259.79,259.17,259.77,56734.0
2021-09-23 09:30:00,261.06,261.83,258.57,260.06,14056.0,261.06,261.83,258.57,260.06,14056.0
2021-09-23 09:40:00,259.91,261.95,259.74,261.95,17394.0,259.91,261.95,259.74,261.95,17394.0
2021-09-23 09:50:00,262.0,262.39,261.28,261.82,13346.0,262.0,262.39,261.28,261.82,13346.0
2021-09-23 10:00:00,261.83,262.2,261.32,261.32,12887.0,261.83,262.2,261.32,261.32,12887.0
2021-09-23 10:10:00,261.42,261.77,261.26,261.65,10646.0,261.42,261.77,261.26,261.65,10646.0
2021-09-23 10:20:00,261.72,263.05,261.71,262.81,15123.0,261.72,263.05,261.71,262.81,15123.0
2021-09-23 10:30:00,262.81,262.82,262.21,262.44,13027.0,262.81,262.82,262.21,262.44,13027.0
2021-09-23 10:40:00,262.55,262.98,262.44,262.73,14626.0,262.55,262.98,262.44,262.73,14626.0
2021-09-23 10:50:00,262.89,263.54,262.89,263.27,11477.0,262.89,263.54,262.89,263.27,11477.0
2021-09-23 11:00:00,263.17,263.41,262.38,262.38,8190.0,263.17,263.41,262.38,262.38,8190.0
2021-09-23 11:10:00,262.45,262.85,261.96,261.96,14615.0,262.45,262.85,261.96,261.96,14615.0
2021-09-23 11:20:00,262.08,262.08,261.25,261.68,10998.0,262.08,262.08,261.25,261.68,10998.0
2021-09-23 11:30:00,261.62,262.09,261.48,261.89,9983.0,261.62,262.09,261.48,261.89,9983.0
2021-09-23 11:40:00,261.83,262.29,261.56,261.68,10770.0,261.83,262.29,261.56,261.68,10770.0
2021-09-23 11:50:00,261.42,262.02,261.27,261.82,6352.0,261.42,262.02,261.27,261.82,6352.0
2021-09-23 12:00:00,261.81,262.04,261.41,261.61,9813.0,261.81,262.04,261.41,261.61,9813.0
2021-09-23 12:10:00,261.51,262.13,261.07,262.13,10933.0,261.51,262.13,261.07,262.13,10933.0
2021-09-23 12:20:00,262.12,262.47,261.95,262.44,12003.0,262.12,262.47,261.95,262.44,12003.0
2021-09-23 12:30:00,262.35,262.6,262.29,262.42,7009.0,262.35,262.6,262.29,262.42,7009.0
2021-09-23 12:40:00,262.46,262.54,262.07,262.12,8425.0,262.46,262.54,262.07,262.12,8425.0
2021-09-23 12:50:00,262.06,262.33,262.0,262.29,9225.0,262.06,262.33,262.0,262.29,9225.0
2021-09-23 13:00:00,262.26,262.55,262.25,262.55,6202.0,262.26,262.55,262.25,262.55,6202.0
2021-09-23 13:10:00,262.51,263.13,262.46,263.04,8624.0,262.51,263.13,262.46,263.04,8624.0
2021-09-23 13:20:00,263.01,263.59,263.01,263.33,12024.0,263.01,263.59,263.01,263.33,12024.0
2021-09-23 13:30:00,263.37,263.78,263.37,263.69,8309.0,263.37,263.78,263.37,263.69,8309.0
2021-09-23 13:40:00,263.72,263.72,263.36,263.57,7084.0,263.72,263.72,263.36,263.57,7084.0
2021-09-23 13:50:00,263.61,264.0,263.57,263.97,8356.0,263.61,264.0,263.57,263.97,8356.0
2021-09-23 14:00:00,263.92,264.01,263.68,263.68,6817.0,263.92,264.01,263.68,263.68,6817.0
2021-09-23 14:10:00,263.78,263.78,263.49,263.67,7256.0,263.78,263.78,263.49,263.67,7256.0
2021-09-23 14:20:00,263.66,263.66,262.76,262.91,6944.0,263.66,263.66,262.76,262.91,6944.0
2021-09-23 14:30:00,262.98,263.14,262.6,262.74,9159.0,262.98,263.14,262.6,262.74,9159.0
2021-09-23 14:40:00,262.78,263.01,262.67,262.81,7343.0,262.78,263.01,262.67,262.81,7343.0
2021-09-23 14:50:00,262.77,262.93,262.62,262.75,8123.0,262.77,262.93,262.62,262.75,8123.0
2021-09-23 15:00:00,262.72,263.26,262.71,263.24,7301.0,262.72,263.26,262.71,263.24,7301.0
2021-09-23 15:10:00,263.19,263.23,263.02,263.11,5886.0,263.19,263.23,263.02,263.11,5886.0
2021-09-23 15:20:00,263.17,263.67,263.16,263.62,8372.0,263.17,263.67,263.16,263.62,8372.0
2021-09-23 15:30:00,263.6,263.71,263.25,263.25,12079.0,263.6,263.71,263.25,263.25,12079.0
2021-09-23 15:40:00,263.25,263.4,262.63,262.63,17754.0,263.25,263.4,262.63,262.63,17754.0
2021-09-23 15:50:00,262.49,262.87,262.09,262.24,52582.0,262.49,262.87,262.09,262.24,52582.0
2021-09-24 09:30:00,261.91,261.91,260.47,260.98,17233.0,261.91,261.91,260.47,260.98,17233.0
2021-09-24 09:40:00,260.99,262.27,260.99,261.82,11463.0,260.99,262.27,260.99,261.82,11463.0
2021-09-24 09:50:00,261.57,262.79,261.37,262.64,11408.0,261.57,262.79,261.37,262.64,11408.0
2021-09-24 10:00:00,262.73,263.52,261.14,261.31,16056.0,262.73,263.52,261.14,261.31,16056.0
2021-09-24 10:10:00,261.25,261.72,260.79,261.21,12864.0,261.25,261.72,260.79,261.21,12864.0
2021-09-24 10:20:00,261.1,261.31,260.81,260.92,11904.0,261.1,261.31,260.81,260.92,11904.0
2021-09-24 10:30:00,260.72,260.91,260.38,260.45,26509.0,260.72,260.91,260.38,260.45,26509.0
2021-09-24 10:40:00,260.38,260.7,259.6,259.65,14492.0,260.38,260.7,259.6,259.65,14492.0
2021-09-24 10:50:00,259.74,259.74,259.04,259.11,13354.0,259.74,259.74,259.04,259.11,13354.0
2021-09-24 11:00:00,259.1,260.1,259.09,259.91,25047.0,259.1,260.1,259.09,259.91,25047.0
2021-09-24 11:10:00,259.9,260.17,259.8,260.07,8980.0,259.9,260.17,259.8,260.07,8980.0
2021-09-24 11:20:00,260.08,260.5,259.78,260.25,22714.0,260.08,260.5,259.78,260.25,22714.0
2021-09-24 11:30:00,260.2,260.63,260.2,260.42,6934.0,260.2,260.63,260.2,260.42,6934.0
2021-09-24 11:40:00,260.48,260.72,260.26,260.66,12570.0,260.48,260.72,260.26,260.66,12570.0
2021-09-24 11:50:00,260.8,261.18,260.7,260.8,10473.0,260.8,261.18,260.7,260.8,10473.0
2021-09-24 12:00:00,260.78,260.83,260.38,260.63,6765.0,260.78,260.83,260.38,260.63,6765.0
2021-09-24 12:10:00,260.59,260.82,260.45,260.47,7149.0,260.59,260.82,260.45,260.47,7149.0
2021-09-24 12:20:00,260.53,260.53,260.03,260.45,17724.0,260.53,260.53,260.03,260.45,17724.0
2021-09-24 12:30:00,260.5,260.92,260.45,260.92,7718.0,260.5,260.92,260.45,260.92,7718.0
2021-09-24 12:40:00,261.01,261.22,260.59,260.95,17561.0,261.01,261.22,260.59,260.95,17561.0
2021-09-24 12:50:00,260.95,261.3,260.91,260.92,5163.0,260.95,261.3,260.91,260.92,5163.0
2021-09-24 13:00:00,260.9,261.08,260.73,260.93,8507.0,260.9,261.08,260.73,260.93,8507.0
2021-09-24 13:10:00,260.92,261.0,260.49,260.54,6693.0,260.92,261.0,260.49,260.54,6693.0
2021-09-24 13:20:00,260.44,260.54,260.14,260.3,8835.0,260.44,260.54,260.14,260.3,8835.0
2021-09-24 13:30:00,260.23,260.33,259.86,260.24,5845.0,260.23,260.33,259.86,260.24,5845.0
2021-09-24 13:40:00,260.29,260.44,260.04,260.1,5421.0,260.29,260.44,260.04,260.1,5421.0
2021-09-24 13:50:00,260.1,260.21,259.6,259.6,6694.0,260.1,260.21,259.6,259.6,6694.0
2021-09-24 14:00:00,259.69,260.2,259.6,259.91,7115.0,259.69,260.2,259.6,259.91,7115.0
2021-09-24 14:10:00,259.93,260.09,259.8,260.01,6004.0,259.93,260.09,259.8,260.01,6004.0
2021-09-24 14:20:00,259.98,260.4,259.97,260.3,6311.0,259.98,260.4,259.97,260.3,6311.0
2021-09-24 14:30:00,260.33,260.92,260.32,260.88,7269.0,260.33,260.92,260.32,260.88,7269.0
2021-09-24 14:40:00,260.88,261.28,260.74,261.18,6765.0,260.88,261.28,260.74,261.18,6765.0
2021-09-24 14:50:00,261.19,261.66,261.19,261.62,6553.0,261.19,261.66,261.19,261.62,6553.0
2021-09-24 15:00:00,261.64,261.64,261.36,261.53,7051.0,261.64,261.64,261.36,261.53,7051.0
2021-09-24 15:10:00,261.53,261.83,261.39,261.69,6830.0,261.53,261.83,261.39,261.69,6830.0
2021-09-24 15:20:00,261.72,262.08,261.62,261.83,8647.0,261.72,262.08,261.62,261.83,8647.0
2021-09-24 15:30:00,261.81,262.05,261.78,261.98,10977.0,261.81,262.05,261.78,261.98,10977.0
2021-09-24 15:40:00,261.98,262.25,261.88,261.94,17664.0,261.98,262.25,261.88,261.94,17664.0
2021-09-24 15:50:00,261.91,262.28,261.55,261.59,53258.0,261.91,262.28,261.55,261.59,53258.0
2021-09-27 09:30:00,260.27,260.6,258.06,258.28,16963.0,260.27,260.6,258.06,258.28,16963.0
2021-09-27 09:40:00,258.28,258.28,256.07,256.13,15697.0,258.28,258.28,256.07,256.13,15697.0
2021-09-27 09:50:00,256.1,256.11,253.37,253.82,46269.0,256.1,256.11,253.37,253.82,46269.0
2021-09-27 10:00:00,253.83,253.83,251.88,252.15,15713.0,253.83,253.83,251.88,252.15,15713.0
2021-09-27 10:10:00,252.09,252.23,251.14,252.0,17410.0,252.09,252.23,251.14,252.0,17410.0
2021-09-27 10:20:00,252.0,252.11,250.35,250.35,26110.0,252.0,252.11,250.35,250.35,26110.0
2021-09-27 10:30:00,250.51,251.14,249.72,251.14,19025.0,250.51,251.14,249.72,251.14,19025.0
2021-09-27 10:40:00,251.03,251.48,250.06,250.2,16662.0,251.03,251.48,250.06,250.2,16662.0
2021-09-27 10:50:00,250.18,250.65,249.65,250.44,10125.0,250.18,250.65,249.65,250.44,10125.0
2021-09-27 11:00:00,250.46,250.96,250.09,250.22,7927.0,250.46,250.96,250.09,250.22,7927.0
2021-09-27 11:10:00,250.14,250.24,249.45,249.63,13201.0,250.14,250.24,249.45,249.63,13201.0
2021-09-27 11:20:00,249.4,249.47,248.63,249.11,11439.0,249.4,249.47,248.63,249.11,11439.0
2021-09-27 11:30:00,249.15,249.5,248.71,249.41,12579.0,249.15,249.5,248.71,249.41,12579.0
2021-09-27 11:40:00,249.42,249.46,248.9,248.94,12552.0,249.42,249.46,248.9,248.94,12552.0
2021-09-27 11:50:00,249.01,249.56,248.8,249.44,11300.0,249.01,249.56,248.8,249.44,11300.0
2021-09-27 12:00:00,249.41,249.45,248.8,248.89,9286.0,249.41,249.45,248.8,248.89,9286.0
2021-09-27 12:10:00,248.79,248.95,248.64,248.64,9191.0,248.79,248.95,248.64,248.64,9191.0
2021-09-27 12:20:00,248.68,248.75,248.26,248.53,15554.0,248.68,248.75,248.26,248.53,15554.0
2021-09-27 12:30:00,248.51,248.51,248.0,248.26,11849.0,248.51,248.51,248.0,248.26,11849.0
2021-09-27 12:40:00,248.3,248.64,247.38,247.44,13929.0,248.3,248.64,247.38,247.44,13929.0
2021-09-27 12:50:00,247.44,247.44,246.82,246.91,26753.0,247.44,247.44,246.82,246.91,26753.0
2021-09-27 13:00:00,246.97,247.4,246.8,247.29,19201.0,246.97,247.4,246.8,247.29,19201.0
2021-09-27 13:10:00,247.22,248.11,246.91,247.9,11240.0,247.22,248.11,246.91,247.9,11240.0
2021-09-27 13:20:00,248.05,248.73,247.98,248.73,16673.0,248.05,248.73,247.98,248.73,16673.0
2021-09-27 13:30:00,248.78,249.19,248.4,248.56,25067.0,248.78,249.19,248.4,248.56,25067.0
2021-09-27 13:40:00,248.56,248.71,248.18,248.6,17130.0,248.56,248.71,248.18,248.6,17130.0
2021-09-27 13:50:00,248.76,249.33,248.62,249.31,9932.0,248.76,249.33,248.62,249.31,9932.0
2021-09-27 14:00:00,249.27,249.78,249.15,249.68,26374.0,249.27,249.78,249.15,249.68,26374.0
2021-09-27 14:10:00,249.69,249.69,249.31,249.61,20136.0,249.69,249.69,249.31,249.61,20136.0
2021-09-27 14:20:00,249.61,249.62,248.62,249.02,10505.0,249.61,249.62,248.62,249.02,10505.0
2021-09-27 14:30:00,248.91,248.99,248.59,248.74,9829.0,248.91,248.99,248.59,248.74,9829.0
2021-09-27 14:40:00,248.85,249.07,248.8,248.89,7700.0,248.85,249.07,248.8,248.89,7700.0
2021-09-27 14:50:00,248.94,249.37,248.87,248.94,13006.0,248.94,249.37,248.87,248.94,13006.0
2021-09-27 15:00:00,249.06,249.25,248.79,249.0,15455.0,249.06,249.25,248.79,249.0,15455.0
2021-09-27 15:10:00,249.01,249.43,248.95,249.42,10675.0,249.01,249.43,248.95,249.42,10675.0
2021-09-27 15:20:00,249.35,249.68,249.12,249.32,12727.0,249.35,249.68,249.12,249.32,12727.0
2021-09-27 15:30:00,249.37,249.72,249.1,249.66,37659.0,249.37,249.72,249.1,249.66,37659.0
2021-09-27 15:40:00,249.63,249.66,248.84,248.87,27820.0,249.63,249.66,248.84,248.87,27820.0
2021-09-27 15:50:00,248.92,248.92,248.01,248.17,107310.0,248.92,248.92,248.01,248.17,107310.0
2021-09-28 09:30:00,245.08,245.26,239.62,240.25,70180.0,245.08,245.26,239.62,240.25,70180.0
2021-09-28 09:40:00,240.03,241.72,239.46,241.26,23771.0,240.03,241.72,239.46,241.26,23771.0
2021-09-28 09:50:00,241.28,242.5,240.71,240.87,19605.0,241.28,242.5,240.71,240.87,19605.0
2021-09-28 10:00:00,240.47,240.47,239.04,239.48,22924.0,240.47,240.47,239.04,239.48,22924.0
2021-09-28 10:10:00,239.59,239.63,238.3,238.63,20402.0,239.59,239.63,238.3,238.63,20402.0
2021-09-28 10:20:00,239.1,239.81,238.46,239.65,14743.0,239.1,239.81,238.46,239.65,14743.0
2021-09-28 10:30:00,239.37,240.66,238.61,240.17,20617.0,239.37,240.66,238.61,240.17,20617.0
2021-09-28 10:40:00,239.83,240.7,239.03,240.16,20675.0,239.83,240.7,239.03,240.16,20675.0
2021-09-28 10:50:00,240.04,240.62,239.58,239.83,34474.0,240.04,240.62,239.58,239.83,34474.0
2021-09-28 11:00:00,239.83,240.31,238.38,238.65,15644.0,239.83,240.31,238.38,238.65,15644.0
2021-09-28 11:10:00,238.74,239.04,238.12,238.26,14563.0,238.74,239.04,238.12,238.26,14563.0
2021-09-28 11:20:00,238.25,239.0,238.09,238.26,14734.0,238.25,239.0,238.09,238.26,14734.0
2021-09-28 11:30:00,238.25,239.0,238.13,238.58,22032.0,238.25,239.0,238.13,238.58,22032.0
2021-09-28 11:40:00,238.5,238.68,237.45,238.38,46662.0,238.5,238.68,237.45,238.38,46662.0
2021-09-28 11:50:00,238.38,238.73,237.78,238.48,20868.0,238.38,238.73,237.78,238.48,20868.0
2021-09-28 12:00:00,238.48,238.78,237.8,238.73,18512.0,238.48,238.78,237.8,238.73,18512.0
2021-09-28 12:10:00,238.75,240.29,238.67,240.29,23298.0,238.75,240.29,238.67,240.29,23298.0
2021-09-28 12:20:00,240.29,241.07,240.26,240.7,15954.0,240.29,241.07,240.26,240.7,15954.0
2021-09-28 12:30:00,240.59,241.31,240.5,241.04,27829.0,240.59,241.31,240.5,241.04,27829.0
2021-09-28 12:40:00,240.95,241.83,240.63,241.14,23549.0,240.95,241.83,240.63,241.14,23549.0
2021-09-28 12:50:00,241.05,242.08,241.02,241.26,13364.0,241.05,242.08,241.02,241.26,13364.0
2021-09-28 13:00:00,241.27,241.81,241.0,241.48,12477.0,241.27,241.81,241.0,241.48,12477.0
2021-09-28 13:10:00,241.4,242.0,241.37,241.88,20145.0,241.4,242.0,241.37,241.88,20145.0
2021-09-28 13:20:00,241.87,243.39,241.87,243.18,8931.0,241.87,243.39,241.87,243.18,8931.0
2021-09-28 13:30:00,243.06,243.06,242.51,242.74,11614.0,243.06,243.06,242.51,242.74,11614.0
2021-09-28 13:40:00,242.83,243.18,242.63,242.97,10777.0,242.83,243.18,242.63,242.97,10777.0
2021-09-28 13:50:00,242.97,243.0,241.99,241.99,13134.0,242.97,243.0,241.99,241.99,13134.0
2021-09-28 14:00:00,242.01,242.6,241.93,242.24,12508.0,242.01,242.6,241.93,242.24,12508.0
2021-09-28 14:10:00,242.12,242.39,241.37,242.39,11810.0,242.12,242.39,241.37,242.39,11810.0
2021-09-28 14:20:00,242.5,242.79,242.39,242.63,20582.0,242.5,242.79,242.39,242.63,20582.0
2021-09-28 14:30:00,242.54,242.65,242.31,242.54,13996.0,242.54,242.65,242.31,242.54,13996.0
2021-09-28 14:40:00,242.56,243.14,242.28,243.14,20533.0,242.56,243.14,242.28,243.14,20533.0
2021-09-28 14:50:00,243.07,244.0,242.98,243.75,22884.0,243.07,244.0,242.98,243.75,22884.0
2021-09-28 15:00:00,243.71,244.25,243.54,243.95,17393.0,243.71,244.25,243.54,243.95,17393.0
2021-09-28 15:10:00,243.84,243.94,243.55,243.68,18351.0,243.84,243.94,243.55,243.68,18351.0
2021-09-28 15:20:00,243.5,243.9,243.15,243.24,14596.0,243.5,243.9,243.15,243.24,14596.0
2021-09-28 15:30:00,243.15,243.49,242.88,242.99,25747.0,243.15,243.49,242.88,242.99,25747.0
2021-09-28 15:40:00,243.02,243.22,241.83,241.98,20282.0,243.02,243.22,241.83,241.98,20282.0
2021-09-28 15:50:00,241.97,242.19,241.43,241.67,77403.0,241.97,242.19,241.43,241.67,77403.0
2021-09-29 09:30:00,244.52,244.88,243.24,243.24,40898.0,244.52,244.88,243.24,243.24,40898.0
2021-09-29 09:40:00,243.08,243.26,242.36,243.26,12648.0,243.08,243.26,242.36,243.26,12648.0
2021-09-29 09:50:00,243.1,243.64,242.35,242.54,9675.0,243.1,243.64,242.35,242.54,9675.0
2021-09-29 10:00:00,242.91,243.57,241.97,242.45,9889.0,242.91,243.57,241.97,242.45,9889.0
2021-09-29 10:10:00,242.65,243.41,242.42,243.05,11584.0,242.65,243.41,242.42,243.05,11584.0
2021-09-29 10:20:00,243.17,244.1,243.05,243.05,8816.0,243.17,244.1,243.05,243.05,8816.0
2021-09-29 10:30:00,243.28,243.74,242.69,243.48,9723.0,243.28,243.74,242.69,243.48,9723.0
2021-09-29 10:40:00,243.42,243.7,242.71,243.18,7901.0,243.42,243.7,242.71,243.18,7901.0
2021-09-29 10:50:00,243.17,243.74,242.6,243.74,10211.0,243.17,243.74,242.6,243.74,10211.0
2021-09-29 11:00:00,243.66,244.12,243.33,243.85,10199.0,243.66,244.12,243.33,243.85,10199.0
2021-09-29 11:10:00,243.97,244.46,243.97,244.11,6833.0,243.97,244.46,243.97,244.11,6833.0
2021-09-29 11:20:00,244.02,244.96,244.02,244.58,8053.0,244.02,244.96,244.02,244.58,8053.0
2021-09-29 11:30:00,244.6,245.04,244.2,244.28,7606.0,244.6,245.04,244.2,244.28,7606.0
2021-09-29 11:40:00,244.29,244.96,244.22,244.96,5502.0,244.29,244.96,244.22,244.96,5502.0
2021-09-29 11:50:00,245.01,245.1,244.63,244.74,7678.0,245.01,245.1,244.63,244.74,7678.0
2021-09-29 12:00:00,244.67,244.67,243.48,243.48,7586.0,244.67,244.67,243.48,243.48,7586.0
2021-09-29 12:10:00,243.46,243.46,243.0,243.26,9323.0,243.46,243.46,243.0,243.26,9323.0
2021-09-29 12:20:00,243.2,243.45,243.16,243.24,7611.0,243.2,243.45,243.16,243.24,7611.0
2021-09-29 12:30:00,243.2,243.24,242.57,242.81,5932.0,243.2,243.24,242.57,242.81,5932.0
2021-09-29 12:40:00,242.69,243.0,242.43,242.68,10565.0,242.69,243.0,242.43,242.68,10565.0
2021-09-29 12:50:00,242.72,242.92,242.52,242.58,6600.0,242.72,242.92,242.52,242.58,6600.0
2021-09-29 13:00:00,242.63,242.8,242.4,242.78,9380.0,242.63,242.8,242.4,242.78,9380.0
2021-09-29 13:10:00,242.98,243.22,242.91,243.05,6009.0,242.98,243.22,242.91,243.05,6009.0
2021-09-29 13:20:00,242.94,243.24,242.7,242.76,7772.0,242.94,243.24,242.7,242.76,7772.0
2021-09-29 13:30:00,242.64,242.78,242.39,242.71,17689.0,242.64,242.78,242.39,242.71,17689.0
2021-09-29 13:40:00,242.81,243.2,242.69,242.99,7214.0,242.81,243.2,242.69,242.99,7214.0
2021-09-29 13:50:00,243.11,243.37,243.01,243.31,7065.0,243.11,243.37,243.01,243.31,7065.0
2021-09-29 14:00:00,243.31,244.06,243.31,244.03,6730.0,243.31,244.06,243.31,244.03,6730.0
2021-09-29 14:10:00,243.98,244.7,243.98,244.66,8030.0,243.98,244.7,243.98,244.66,8030.0
2021-09-29 14:20:00,244.71,244.8,244.51,244.66,6524.0,244.71,244.8,244.51,244.66,6524.0
2021-09-29 14:30:00,244.82,244.99,244.44,244.45,6190.0,244.82,244.99,244.44,244.45,6190.0
2021-09-29 14:40:00,244.39,244.74,244.35,244.6,7118.0,244.39,244.74,244.35,244.6,7118.0
2021-09-29 14:50:00,244.63,244.82,244.55,244.7,6847.0,244.63,244.82,244.55,244.7,6847.0
2021-09-29 15:00:00,244.78,244.78,244.27,244.69,12173.0,244.78,244.78,244.27,244.69,12173.0
2021-09-29 15:10:00,244.64,244.8,244.42,244.51,8400.0,244.64,244.8,244.42,244.51,8400.0
2021-09-29 15:20:00,244.51,244.53,243.86,244.03,12551.0,244.51,244.53,243.86,244.03,12551.0
2021-09-29 15:30:00,244.0,244.19,243.54,243.63,12583.0,244.0,244.19,243.54,243.63,12583.0
2021-09-29 15:40:00,243.53,243.56,242.99,243.06,18589.0,243.53,243.56,242.99,243.06,18589.0
2021-09-29 15:50:00,242.96,243.01,242.27,242.91,65314.0,242.96,243.01,242.27,242.91,65314.0
2021-09-30 09:30:00,244.09,244.95,243.78,244.44,11591.0,244.09,244.95,243.78,244.44,11591.0
2021-09-30 09:40:00,244.3,245.16,244.11,245.16,10796.0,244.3,245.16,244.11,245.16,10796.0
2021-09-30 09:50:00,245.3,245.48,244.28,244.48,5478.0,245.3,245.48,244.28,244.48,5478.0
2021-09-30 10:00:00,244.27,244.3,243.22,243.24,4380.0,244.27,244.3,243.22,243.24,4380.0
2021-09-30 10:10:00,243.49,244.84,243.48,244.77,4961.0,243.49,244.84,243.48,244.77,4961.0
2021-09-30 10:20:00,244.78,244.78,244.1,244.74,2795.0,244.78,244.78,244.1,244.74,2795.0
2021-09-30 10:30:00,244.7,244.8,243.94,243.96,8181.0,244.7,244.8,243.94,243.96,8181.0
2021-09-30 10:40:00,243.89,244.15,243.6,243.78,4175.0,243.89,244.15,243.6,243.78,4175.0
2021-09-30 10:50:00,243.47,243.51,242.67,242.92,5000.0,243.47,243.51,242.67,242.92,5000.0
2021-09-30 11:00:00,242.94,243.15,242.62,242.64,4960.0,242.94,243.15,242.62,242.64,4960.0
2021-09-30 11:10:00,242.5,243.0,242.5,242.71,4907.0,242.5,243.0,242.5,242.71,4907.0
2021-09-30 11:20:00,242.69,242.75,242.29,242.72,3862.0,242.69,242.75,242.29,242.72,3862.0
2021-09-30 11:30:00,242.76,242.76,241.75,241.95,5182.0,242.76,242.76,241.75,241.95,5182.0
2021-09-30 11:40:00,242.08,242.08,241.19,241.49,6302.0,242.08,242.08,241.19,241.49,6302.0
2021-09-30 11:50:00,241.45,241.48,241.15,241.27,6295.0,241.45,241.48,241.15,241.27,6295.0
2021-09-30 12:00:00,241.15,241.17,240.55,240.55,5250.0,241.15,241.17,240.55,240.55,5250.0
2021-09-30 12:10:00,240.63,240.96,240.37,240.76,5153.0,240.63,240.96,240.37,240.76,5153.0
2021-09-30 12:20:00,240.92,241.13,240.61,240.73,6871.0,240.92,241.13,240.61,240.73,6871.0
2021-09-30 12:30:00,240.65,240.78,239.78,239.88,21622.0,240.65,240.78,239.78,239.88,21622.0
2021-09-30 12:40:00,239.88,240.29,239.64,240.29,10686.0,239.88,240.29,239.64,240.29,10686.0
2021-09-30 12:50:00,240.26,240.63,240.08,240.47,14144.0,240.26,240.63,240.08,240.47,14144.0
2021-09-30 13:00:00,240.45,241.23,240.3,241.23,5656.0,240.45,241.23,240.3,241.23,5656.0
2021-09-30 13:10:00,241.32,241.32,240.8,240.83,8040.0,241.32,241.32,240.8,240.83,8040.0
2021-09-30 13:20:00,241.05,241.18,240.54,240.64,11814.0,241.05,241.18,240.54,240.64,11814.0
2021-09-30 13:30:00,240.71,241.16,240.35,241.13,8228.0,240.71,241.16,240.35,241.13,8228.0
2021-09-30 13:40:00,241.08,241.22,240.85,240.9,8651.0,241.08,241.22,240.85,240.9,8651.0
2021-09-30 13:50:00,240.93,241.1,240.72,241.09,14516.0,240.93,241.1,240.72,241.09,14516.0
2021-09-30 14:00:00,241.1,241.95,241.04,241.95,3411.0,241.1,241.95,241.04,241.95,3411.0
2021-09-30 14:10:00,241.9,241.99,241.21,241.26,10413.0,241.9,241.99,241.21,241.26,10413.0
2021-09-30 14:20:00,241.35,241.54,240.86,241.54,23253.0,241.35,241.54,240.86,241.54,23253.0
2021-09-30 14:30:00,241.47,241.98,241.46,241.7,9778.0,241.47,241.98,241.46,241.7,9778.0
2021-09-30 14:40:00,241.8,242.19,241.65,241.87,6192.0,241.8,242.19,241.65,241.87,6192.0
2021-09-30 14:50:00,241.87,242.22,241.33,241.42,10091.0,241.87,242.22,241.33,241.42,10091.0
2021-09-30 15:00:00,241.39,241.51,240.75,241.5,10465.0,241.39,241.51,240.75,241.5,10465.0
2021-09-30 15:10:00,241.62,242.01,241.61,241.68,16162.0,241.62,242.01,241.61,241.68,16162.0
2021-09-30 15:20:00,241.62,241.75,241.43,241.57,23271.0,241.62,241.75,241.43,241.57,23271.0
2021-09-30 15:30:00,241.34,241.68,240.6,240.78,17161.0,241.34,241.68,240.6,240.78,17161.0
2021-09-30 15:40:00,240.79,240.87,239.86,240.02,16840.0,240.79,240.87,239.86,240.02,16840.0
2021-09-30 15:50:00,240.03,240.03,239.12,239.39,70596.0,240.03,240.03,239.12,239.39,70596.0
2021-10-01 09:30:00,239.74,240.52,235.01,235.59,26257.0,239.74,240.52,235.01,235.59,26257.0
2021-10-01 09:40:00,235.81,236.98,234.1,236.66,57221.0,235.81,236.98,234.1,236.66,57221.0
2021-10-01 09:50:00,236.51,237.33,236.23,236.7,9702.0,236.51,237.33,236.23,236.7,9702.0
2021-10-01 10:00:00,236.68,237.13,235.81,236.6,13944.0,236.68,237.13,235.81,236.6,13944.0
2021-10-01 10:10:00,236.51,236.76,236.05,236.31,7500.0,236.51,236.76,236.05,236.31,7500.0
2021-10-01 10:20:00,236.05,236.44,235.49,235.71,7912.0,236.05,236.44,235.49,235.71,7912.0
2021-10-01 10:30:00,235.88,236.35,235.46,236.18,5061.0,235.88,236.35,235.46,236.18,5061.0
2021-10-01 10:40:00,236.24,237.45,236.24,237.45,6648.0,236.24,237.45,236.24,237.45,6648.0
2021-10-01 10:50:00,237.31,238.3,237.17,238.05,3316.0,237.31,238.3,237.17,238.05,3316.0
2021-10-01 11:00:00,238.25,238.25,237.15,237.22,4681.0,238.25,238.25,237.15,237.22,4681.0
2021-10-01 11:10:00,237.38,238.98,237.36,238.96,6850.0,237.38,238.98,237.36,238.96,6850.0
2021-10-01 11:20:00,238.89,239.24,238.58,238.93,4753.0,238.89,239.24,238.58,238.93,4753.0
2021-10-01 11:30:00,239.08,240.27,239.08,240.2,4986.0,239.08,240.27,239.08,240.2,4986.0
2021-10-01 11:40:00,240.38,240.72,240.2,240.72,4709.0,240.38,240.72,240.2,240.72,4709.0
2021-10-01 11:50:00,240.57,240.57,239.98,240.1,5808.0,240.57,240.57,239.98,240.1,5808.0
2021-10-01 12:00:00,240.17,240.62,240.1,240.56,3887.0,240.17,240.62,240.1,240.56,3887.0
2021-10-01 12:10:00,240.53,240.65,239.62,239.83,6904.0,240.53,240.65,239.62,239.83,6904.0
2021-10-01 12:20:00,239.8,240.25,239.75,239.94,6708.0,239.8,240.25,239.75,239.94,6708.0
2021-10-01 12:30:00,240.04,240.44,239.85,239.91,5852.0,240.04,240.44,239.85,239.91,5852.0
2021-10-01 12:40:00,239.84,240.31,239.84,240.14,1993.0,239.84,240.31,239.84,240.14,1993.0
2021-10-01 12:50:00,240.27,240.42,240.26,240.42,3177.0,240.27,240.42,240.26,240.42,3177.0
2021-10-01 13:00:00,240.25,240.78,240.1,240.78,2954.0,240.25,240.78,240.1,240.78,2954.0
2021-10-01 13:10:00,240.89,240.9,240.74,240.86,4408.0,240.89,240.9,240.74,240.86,4408.0
2021-10-01 13:20:00,240.84,241.05,240.75,240.82,5578.0,240.84,241.05,240.75,240.82,5578.0
2021-10-01 13:30:00,240.84,241.36,240.84,241.36,4112.0,240.84,241.36,240.84,241.36,4112.0
2021-10-01 13:40:00,241.27,241.62,241.27,241.49,7228.0,241.27,241.62,241.27,241.49,7228.0
2021-10-01 13:50:00,241.56,241.56,241.26,241.3,6790.0,241.56,241.56,241.26,241.3,6790.0
2021-10-01 14:00:00,241.32,242.01,241.32,241.87,5044.0,241.32,242.01,241.32,241.87,5044.0
2021-10-01 14:10:00,242.01,242.24,241.98,242.13,4851.0,242.01,242.24,241.98,242.13,4851.0
2021-10-01 14:20:00,242.23,242.23,241.53,241.63,4159.0,242.23,242.23,241.53,241.63,4159.0
2021-10-01 14:30:00,241.6,241.7,241.51,241.63,3568.0,241.6,241.7,241.51,241.63,3568.0
2021-10-01 14:40:00,241.76,241.82,241.56,241.73,6114.0,241.76,241.82,241.56,241.73,6114.0
2021-10-01 14:50:00,241.7,241.99,241.59,241.99,6277.0,241.7,241.99,241.59,241.99,6277.0
2021-10-01 15:00:00,242.05,242.71,242.05,242.57,5111.0,242.05,242.71,242.05,242.57,5111.0
2021-10-01 15:10:00,242.5,242.98,242.5,242.64,5692.0,242.5,242.98,242.5,242.64,5692.0
2021-10-01 15:20:00,242.75,242.75,242.4,242.63,5234.0,242.75,242.75,242.4,242.63,5234.0
2021-10-01 15:30:00,242.63,242.63,242.1,242.36,7824.0,242.63,242.63,242.1,242.36,7824.0
2021-10-01 15:40:00,242.33,242.56,241.48,241.53,5081.0,242.33,242.56,241.48,241.53,5081.0
2021-10-01 15:50:00,241.65,242.38,241.33,241.66,34843.0,241.65,242.38,241.33,241.66,34843.0
2021-10-04 09:30:00,241.49,243.29,239.78,240.67,18929.0,241.49,243.29,239.78,240.67,18929.0
2021-10-04 09:40:00,240.71,240.71,237.23,238.18,23004.0,240.71,240.71,237.23,238.18,23004.0
2021-10-04 09:50:00,238.3,238.58,237.05,237.72,45023.0,238.3,238.58,237.05,237.72,45023.0
2021-10-04 10:00:00,238.11,238.67,236.99,238.11,9647.0,238.11,238.67,236.99,238.11,9647.0
2021-10-04 10:10:00,238.0,238.98,237.85,238.36,14862.0,238.0,238.98,237.85,238.36,14862.0
2021-10-04 10:20:00,238.35,238.43,236.93,237.77,7455.0,238.35,238.43,236.93,237.77,7455.0
2021-10-04 10:30:00,237.61,237.61,236.35,236.47,6411.0,237.61,237.61,236.35,236.47,6411.0
2021-10-04 10:40:00,236.47,237.29,236.4,237.02,8042.0,236.47,237.29,236.4,237.02,8042.0
2021-10-04 10:50:00,236.77,236.77,235.6,235.64,7045.0,236.77,236.77,235.6,235.64,7045.0
2021-10-04 11:00:00,235.64,236.19,235.04,236.19,10949.0,235.64,236.19,235.04,236.19,10949.0
2021-10-04 11:10:00,236.19,237.47,236.19,237.29,5858.0,236.19,237.47,236.19,237.29,5858.0
2021-10-04 11:20:00,237.22,237.22,235.8,235.89,5101.0,237.22,237.22,235.8,235.89,5101.0
2021-10-04 11:30:00,236.09,236.09,234.79,234.96,18989.0,236.09,236.09,234.79,234.96,18989.0
2021-10-04 11:40:00,234.85,235.41,234.77,235.41,2845.0,234.85,235.41,234.77,235.41,2845.0
2021-10-04 11:50:00,235.48,235.93,235.32,235.92,6359.0,235.48,235.93,235.32,235.92,6359.0
2021-10-04 12:00:00,235.75,236.55,235.46,236.55,4571.0,235.75,236.55,235.46,236.55,4571.0
2021-10-04 12:10:00,236.55,236.69,236.25,236.36,4380.0,236.55,236.69,236.25,236.36,4380.0
2021-10-04 12:20:00,236.37,236.48,236.11,236.27,3989.0,236.37,236.48,236.11,236.27,3989.0
2021-10-04 12:30:00,236.26,236.51,236.13,236.4,4789.0,236.26,236.51,236.13,236.4,4789.0
2021-10-04 12:40:00,236.45,236.45,235.7,236.06,3565.0,236.45,236.45,235.7,236.06,3565.0
2021-10-04 12:50:00,236.0,236.07,235.61,235.92,9406.0,236.0,236.07,235.61,235.92,9406.0
2021-10-04 13:00:00,235.77,236.09,235.4,236.09,4006.0,235.77,236.09,235.4,236.09,4006.0
2021-10-04 13:10:00,236.09,236.4,236.0,236.17,2242.0,236.09,236.4,236.0,236.17,2242.0
2021-10-04 13:20:00,236.0,236.32,235.9,236.08,4799.0,236.0,236.32,235.9,236.08,4799.0
2021-10-04 13:30:00,236.14,236.34,235.88,236.14,5977.0,236.14,236.34,235.88,236.14,5977.0
2021-10-04 13:40:00,236.14,236.74,236.14,236.49,6326.0,236.14,236.74,236.14,236.49,6326.0
2021-10-04 13:50:00,236.59,236.81,236.44,236.55,13320.0,236.59,236.81,236.44,236.55,13320.0
2021-10-04 14:00:00,236.61,237.39,236.61,237.35,6792.0,236.61,237.39,236.61,237.35,6792.0
2021-10-04 14:10:00,237.3,237.72,237.11,237.61,13111.0,237.3,237.72,237.11,237.61,13111.0
2021-10-04 14:20:00,237.67,237.98,237.55,237.87,5532.0,237.67,237.98,237.55,237.87,5532.0
2021-10-04 14:30:00,237.87,238.09,237.49,237.63,5830.0,237.87,238.09,237.49,237.63,5830.0
2021-10-04 14:40:00,237.87,238.12,237.69,238.03,3504.0,237.87,238.12,237.69,238.03,3504.0
2021-10-04 14:50:00,238.15,238.29,237.9,238.1,9610.0,238.15,238.29,237.9,238.1,9610.0
2021-10-04 15:00:00,238.14,238.7,238.14,238.67,8770.0,238.14,238.7,238.14,238.67,8770.0
2021-10-04 15:10:00,238.48,239.0,238.19,238.3,18716.0,238.48,239.0,238.19,238.3,18716.0
2021-10-04 15:20:00,238.23,238.72,237.86,238.29,17805.0,238.23,238.72,237.86,238.29,17805.0
2021-10-04 15:30:00,238.23,238.57,238.03,238.34,11301.0,238.23,238.57,238.03,238.34,11301.0
2021-10-04 15:40:00,238.4,239.4,238.38,238.83,19225.0,238.4,239.4,238.38,238.83,19225.0
2021-10-04 15:50:00,238.82,238.91,238.01,238.65,62716.0,238.82,238.91,238.01,238.65,62716.0
2021-10-05 09:30:00,240.27,240.46,237.76,237.76,9834.0,240.27,240.46,237.76,237.76,9834.0
2021-10-05 09:40:00,237.87,239.05,237.72,238.91,5200.0,237.87,239.05,237.72,238.91,5200.0
2021-10-05 09:50:00,239.07,239.31,238.45,238.93,17421.0,239.07,239.31,238.45,238.93,17421.0
2021-10-05 10:00:00,238.93,240.44,238.93,240.09,10075.0,238.93,240.44,238.93,240.09,10075.0
2021-10-05 10:10:00,240.0,241.33,239.64,241.21,20559.0,240.0,241.33,239.64,241.21,20559.0
2021-10-05 10:20:00,241.08,241.7,240.68,241.15,5932.0,241.08,241.7,240.68,241.15,5932.0
2021-10-05 10:30:00,240.92,241.47,239.96,240.71,7271.0,240.92,241.47,239.96,240.71,7271.0
2021-10-05 10:40:00,240.79,242.26,240.67,241.9,10893.0,240.79,242.26,240.67,241.9,10893.0
2021-10-05 10:50:00,242.04,243.04,241.94,243.02,12217.0,242.04,243.04,241.94,243.02,12217.0
2021-10-05 11:00:00,243.05,243.47,242.15,242.15,9369.0,243.05,243.47,242.15,242.15,9369.0
2021-10-05 11:10:00,242.21,242.68,242.17,242.2,3773.0,242.21,242.68,242.17,242.2,3773.0
2021-10-05 11:20:00,242.32,242.38,241.51,241.56,6014.0,242.32,242.38,241.51,241.56,6014.0
2021-10-05 11:30:00,241.87,242.01,241.32,241.32,3721.0,241.87,242.01,241.32,241.32,3721.0
2021-10-05 11:40:00,241.36,241.53,241.1,241.17,5315.0,241.36,241.53,241.1,241.17,5315.0
2021-10-05 11:50:00,241.18,241.67,241.12,241.4,6661.0,241.18,241.67,241.12,241.4,6661.0
2021-10-05 12:00:00,241.35,241.79,241.19,241.63,4788.0,241.35,241.79,241.19,241.63,4788.0
2021-10-05 12:10:00,241.62,241.73,241.1,241.26,5409.0,241.62,241.73,241.1,241.26,5409.0
2021-10-05 12:20:00,241.17,241.18,240.73,240.95,2435.0,241.17,241.18,240.73,240.95,2435.0
2021-10-05 12:30:00,240.79,240.79,240.09,240.09,4889.0,240.79,240.79,240.09,240.09,4889.0
2021-10-05 12:40:00,240.18,240.72,240.18,240.67,5230.0,240.18,240.72,240.18,240.67,5230.0
2021-10-05 12:50:00,240.82,240.82,240.33,240.67,6726.0,240.82,240.82,240.33,240.67,6726.0
2021-10-05 13:00:00,240.78,240.92,240.48,240.8,4206.0,240.78,240.92,240.48,240.8,4206.0
2021-10-05 13:10:00,240.72,240.72,240.23,240.58,4229.0,240.72,240.72,240.23,240.58,4229.0
2021-10-05 13:20:00,240.62,240.72,240.17,240.17,3507.0,240.62,240.72,240.17,240.17,3507.0
2021-10-05 13:30:00,240.31,240.48,240.03,240.24,4157.0,240.31,240.48,240.03,240.24,4157.0
2021-10-05 13:40:00,240.45,240.59,240.06,240.48,4980.0,240.45,240.59,240.06,240.48,4980.0
2021-10-05 13:50:00,240.59,240.59,240.0,240.0,6063.0,240.59,240.59,240.0,240.0,6063.0
2021-10-05 14:00:00,240.11,240.58,240.1,240.48,3714.0,240.11,240.58,240.1,240.48,3714.0
2021-10-05 14:10:00,240.45,240.84,240.34,240.35,2261.0,240.45,240.84,240.34,240.35,2261.0
2021-10-05 14:20:00,240.29,240.62,240.29,240.61,1472.0,240.29,240.62,240.29,240.61,1472.0
2021-10-05 14:30:00,240.62,240.77,240.44,240.77,2699.0,240.62,240.77,240.44,240.77,2699.0
2021-10-05 14:40:00,240.6,240.91,240.6,240.78,2257.0,240.6,240.91,240.6,240.78,2257.0
2021-10-05 14:50:00,240.63,240.78,240.42,240.58,4915.0,240.63,240.78,240.42,240.58,4915.0
2021-10-05 15:00:00,240.51,240.61,240.12,240.17,6993.0,240.51,240.61,240.12,240.17,6993.0
2021-10-05 15:10:00,240.16,240.48,240.14,240.39,2325.0,240.16,240.48,240.14,240.39,2325.0
2021-10-05 15:20:00,240.11,240.38,239.9,240.38,3811.0,240.11,240.38,239.9,240.38,3811.0
2021-10-05 15:30:00,240.25,240.25,239.9,239.96,6227.0,240.25,240.25,239.9,239.96,6227.0
2021-10-05 15:40:00,239.88,240.44,239.83,240.21,9759.0,239.88,240.44,239.83,240.21,9759.0
2021-10-05 15:50:00,240.32,240.34,239.33,239.4,43798.0,240.32,240.34,239.33,239.4,43798.0
2021-10-06 09:30:00,237.88,238.42,236.92,238.26,8852.0,237.88,238.42,236.92,238.26,8852.0
2021-10-06 09:40:00,238.27,238.46,237.57,237.83,7603.0,238.27,238.46,237.57,237.83,7603.0
2021-10-06 09:50:00,237.91,237.98,236.68,237.14,6489.0,237.91,237.98,236.68,237.14,6489.0
2021-10-06 10:00:00,237.11,237.31,236.0,237.27,8400.0,237.11,237.31,236.0,237.27,8400.0
2021-10-06 10:10:00,237.05,237.34,235.99,236.04,8982.0,237.05,237.34,235.99,236.04,8982.0
2021-10-06 10:20:00,236.18,237.63,236.15,237.09,5855.0,236.18,237.63,236.15,237.09,5855.0
2021-10-06 10:30:00,237.39,238.04,237.08,237.08,8112.0,237.39,238.04,237.08,237.08,8112.0
2021-10-06 10:40:00,237.74,238.48,237.4,238.48,6319.0,237.74,238.48,237.4,238.48,6319.0
2021-10-06 10:50:00,238.59,238.73,237.87,238.06,7722.0,238.59,238.73,237.87,238.06,7722.0
2021-10-06 11:00:00,237.71,238.25,237.61,237.69,4141.0,237.71,238.25,237.61,237.69,4141.0
2021-10-06 11:10:00,237.63,237.81,237.24,237.26,2834.0,237.63,237.81,237.24,237.26,2834.0
2021-10-06 11:20:00,237.25,237.67,236.95,237.34,9909.0,237.25,237.67,236.95,237.34,9909.0
2021-10-06 11:30:00,237.39,237.57,236.9,237.17,5836.0,237.39,237.57,236.9,237.17,5836.0
2021-10-06 11:40:00,237.2,237.2,236.54,236.84,4000.0,237.2,237.2,236.54,236.84,4000.0
2021-10-06 11:50:00,236.91,237.38,236.79,237.17,3709.0,236.91,237.38,236.79,237.17,3709.0
2021-10-06 12:00:00,237.28,237.41,236.55,236.55,2662.0,237.28,237.41,236.55,236.55,2662.0
2021-10-06 12:10:00,236.61,236.9,236.19,236.9,4223.0,236.61,236.9,236.19,236.9,4223.0
2021-10-06 12:20:00,236.79,236.82,236.04,236.47,2658.0,236.79,236.82,236.04,236.47,2658.0
2021-10-06 12:30:00,236.43,236.74,236.36,236.74,2122.0,236.43,236.74,236.36,236.74,2122.0
2021-10-06 12:40:00,236.68,237.46,236.68,236.8,2108.0,236.68,237.46,236.68,236.8,2108.0
2021-10-06 12:50:00,237.09,237.17,236.72,236.93,1513.0,237.09,237.17,236.72,236.93,1513.0
2021-10-06 13:00:00,236.73,236.95,236.31,236.79,6254.0,236.73,236.95,236.31,236.79,6254.0
2021-10-06 13:10:00,236.65,237.65,236.62,237.41,3883.0,236.65,237.65,236.62,237.41,3883.0
2021-10-06 13:20:00,237.45,237.94,237.38,237.94,3895.0,237.45,237.94,237.38,237.94,3895.0
2021-10-06 13:30:00,237.88,239.13,237.88,239.13,3121.0,237.88,239.13,237.88,239.13,3121.0
2021-10-06 13:40:00,239.0,239.42,239.0,239.42,3101.0,239.0,239.42,239.0,239.42,3101.0
2021-10-06 13:50:00,239.18,239.18,238.74,239.15,4482.0,239.18,239.18,238.74,239.15,4482.0
2021-10-06 14:00:00,239.21,239.48,238.96,239.21,3384.0,239.21,239.48,238.96,239.21,3384.0
2021-10-06 14:10:00,239.23,239.76,239.23,239.7,2991.0,239.23,239.76,239.23,239.7,2991.0
2021-10-06 14:20:00,239.8,239.81,238.96,239.3,32750.0,239.8,239.81,238.96,239.3,32750.0
2021-10-06 14:30:00,239.23,239.65,238.97,239.57,9002.0,239.23,239.65,238.97,239.57,9002.0
2021-10-06 14:40:00,239.53,239.86,239.49,239.52,2632.0,239.53,239.86,239.49,239.52,2632.0
2021-10-06 14:50:00,239.31,239.4,238.99,239.16,4764.0,239.31,239.4,238.99,239.16,4764.0
2021-10-06 15:00:00,239.18,239.18,238.27,238.34,3734.0,239.18,239.18,238.27,238.34,3734.0
2021-10-06 15:10:00,238.43,238.51,238.17,238.19,3718.0,238.43,238.51,238.17,238.19,3718.0
2021-10-06 15:20:00,237.99,238.27,237.88,238.2,5415.0,237.99,238.27,237.88,238.2,5415.0
2021-10-06 15:30:00,238.14,238.37,237.92,238.08,9032.0,238.14,238.37,237.92,238.08,9032.0
2021-10-06 15:40:00,238.22,239.0,238.2,238.82,8312.0,238.22,239.0,238.2,238.82,8312.0
2021-10-06 15:50:00,238.88,239.59,238.84,239.39,36076.0,238.88,239.59,238.84,239.39,36076.0
2021-10-07 09:30:00,240.68,242.88,240.28,242.04,16866.0,240.68,242.88,240.28,242.04,16866.0
2021-10-07 09:40:00,241.87,243.61,241.87,242.34,14860.0,241.87,243.61,241.87,242.34,14860.0
2021-10-07 09:50:00,242.13,243.91,242.13,243.91,8772.0,242.13,243.91,242.13,243.91,8772.0
2021-10-07 10:00:00,244.33,245.17,243.87,244.64,5757.0,244.33,245.17,243.87,244.64,5757.0
2021-10-07 10:10:00,244.97,245.19,244.63,244.94,7707.0,244.97,245.19,244.63,244.94,7707.0
2021-10-07 10:20:00,244.57,244.81,244.1,244.81,3797.0,244.57,244.81,244.1,244.81,3797.0
2021-10-07 10:30:00,244.93,245.78,244.69,245.17,13316.0,244.93,245.78,244.69,245.17,13316.0
2021-10-07 10:40:00,244.96,245.03,244.76,245.03,1031.0,244.96,245.03,244.76,245.03,1031.0
2021-10-07 10:50:00,245.03,245.23,244.96,245.16,1122.0,245.03,245.23,244.96,245.16,1122.0
2021-10-07 11:00:00,245.14,245.54,245.14,245.46,2436.0,245.14,245.54,245.14,245.46,2436.0
2021-10-07 11:10:00,245.4,245.4,244.73,244.73,609.0,245.4,245.4,244.73,244.73,609.0
2021-10-07 11:20:00,244.64,245.11,244.64,244.95,2524.0,244.64,245.11,244.64,244.95,2524.0
2021-10-07 11:30:00,244.97,245.44,244.69,245.44,3252.0,244.97,245.44,244.69,245.44,3252.0
2021-10-07 11:40:00,245.45,245.52,245.14,245.23,2911.0,245.45,245.52,245.14,245.23,2911.0
2021-10-07 11:50:00,245.13,245.56,245.1,245.56,1899.0,245.13,245.56,245.1,245.56,1899.0
2021-10-07 12:00:00,245.53,245.64,245.26,245.39,5044.0,245.53,245.64,245.26,245.39,5044.0
2021-10-07 12:10:00,245.49,245.6,245.37,245.59,1356.0,245.49,245.6,245.37,245.59,1356.0
2021-10-07 12:20:00,245.66,245.95,245.66,245.95,3318.0,245.66,245.95,245.66,245.95,3318.0
2021-10-07 12:30:00,245.92,246.07,245.84,245.95,2451.0,245.92,246.07,245.84,245.95,2451.0
2021-10-07 12:40:00,245.85,245.85,245.46,245.62,2927.0,245.85,245.85,245.46,245.62,2927.0
2021-10-07 12:50:00,245.57,246.04,245.57,246.04,4528.0,245.57,246.04,245.57,246.04,4528.0
2021-10-07 13:00:00,246.0,246.18,245.73,245.86,5082.0,246.0,246.18,245.73,245.86,5082.0
2021-10-07 13:10:00,245.93,245.98,245.52,245.73,4680.0,245.93,245.98,245.52,245.73,4680.0
2021-10-07 13:20:00,245.55,245.64,245.3,245.34,6545.0,245.55,245.64,245.3,245.34,6545.0
2021-10-07 13:30:00,245.3,245.37,245.14,245.18,4183.0,245.3,245.37,245.14,245.18,4183.0
2021-10-07 13:40:00,245.16,245.44,245.05,245.06,3406.0,245.16,245.44,245.05,245.06,3406.0
2021-10-07 13:50:00,245.03,245.46,245.03,245.46,4985.0,245.03,245.46,245.03,245.46,4985.0
2021-10-07 14:00:00,245.36,245.37,244.99,245.09,2300.0,245.36,245.37,244.99,245.09,2300.0
2021-10-07 14:10:00,245.11,245.15,244.73,244.74,3310.0,245.11,245.15,244.73,244.74,3310.0
2021-10-07 14:20:00,244.73,244.93,244.46,244.46,2479.0,244.73,244.93,244.46,244.46,2479.0
2021-10-07 14:30:00,244.55,244.75,244.42,244.54,2324.0,244.55,244.75,244.42,244.54,2324.0
2021-10-07 14:40:00,244.63,244.71,244.33,244.71,5498.0,244.63,244.71,244.33,244.71,5498.0
2021-10-07 14:50:00,244.64,244.7,244.21,244.46,3633.0,244.64,244.7,244.21,244.46,3633.0
2021-10-07 15:00:00,244.23,244.48,244.21,244.48,2865.0,244.23,244.48,244.21,244.48,2865.0
2021-10-07 15:10:00,244.45,244.65,244.37,244.56,2341.0,244.45,244.65,244.37,244.56,2341.0
2021-10-07 15:20:00,244.52,244.58,244.32,244.55,6350.0,244.52,244.58,244.32,244.55,6350.0
2021-10-07 15:30:00,244.47,244.55,244.1,244.17,5618.0,244.47,244.55,244.1,244.17,5618.0
2021-10-07 15:40:00,244.15,244.58,243.69,244.58,14423.0,244.15,244.58,243.69,244.58,14423.0
2021-10-07 15:50:00,244.44,244.58,243.57,243.76,46734.0,244.44,244.58,243.57,243.76,46734.0
2021-10-08 09:30:00,244.35,244.45,243.56,243.8,8790.0,244.35,244.45,243.56,243.8,8790.0
2021-10-08 09:40:00,244.16,244.16,242.62,243.06,6820.0,244.16,244.16,242.62,243.06,6820.0
2021-10-08 09:50:00,243.19,243.19,242.47,242.64,4670.0,243.19,243.19,242.47,242.64,4670.0
2021-10-08 10:00:00,242.85,243.88,242.44,243.51,8947.0,242.85,243.88,242.44,243.51,8947.0
2021-10-08 10:10:00,243.42,243.87,242.78,243.7,7028.0,243.42,243.87,242.78,243.7,7028.0
2021-10-08 10:20:00,243.78,244.01,243.32,243.51,3000.0,243.78,244.01,243.32,243.51,3000.0
2021-10-08 10:30:00,243.07,243.34,242.26,242.26,3330.0,243.07,243.34,242.26,242.26,3330.0
2021-10-08 10:40:00,242.17,242.29,241.81,242.29,3301.0,242.17,242.29,241.81,242.29,3301.0
2021-10-08 10:50:00,242.33,242.97,242.33,242.76,1784.0,242.33,242.97,242.33,242.76,1784.0
2021-10-08 11:00:00,242.61,243.08,242.44,243.08,3466.0,242.61,243.08,242.44,243.08,3466.0
2021-10-08 11:10:00,243.01,243.62,243.0,243.53,4012.0,243.01,243.62,243.0,243.53,4012.0
2021-10-08 11:20:00,243.56,243.56,243.22,243.32,5236.0,243.56,243.56,243.22,243.32,5236.0
2021-10-08 11:30:00,243.34,243.35,242.54,242.54,1800.0,243.34,243.35,242.54,242.54,1800.0
2021-10-08 11:40:00,242.43,242.85,242.38,242.8,4565.0,242.43,242.85,242.38,242.8,4565.0
2021-10-08 11:50:00,242.88,242.88,242.47,242.53,2662.0,242.88,242.88,242.47,242.53,2662.0
2021-10-08 12:00:00,242.46,242.46,242.02,242.2,2000.0,242.46,242.46,242.02,242.2,2000.0
2021-10-08 12:10:00,242.21,242.62,242.21,242.43,3992.0,242.21,242.62,242.21,242.43,3992.0
2021-10-08 12:20:00,242.45,242.5,242.09,242.2,2600.0,242.45,242.5,242.09,242.2,2600.0
2021-10-08 12:30:00,242.05,242.41,242.04,242.39,4500.0,242.05,242.41,242.04,242.39,4500.0
2021-10-08 12:40:00,242.56,242.6,242.33,242.46,2702.0,242.56,242.6,242.33,242.46,2702.0
2021-10-08 12:50:00,242.52,242.56,242.39,242.4,4300.0,242.52,242.56,242.39,242.4,4300.0
2021-10-08 13:00:00,242.24,242.35,242.17,242.23,2005.0,242.24,242.35,242.17,242.23,2005.0
2021-10-08 13:10:00,242.15,242.46,241.84,241.84,11337.0,242.15,242.46,241.84,241.84,11337.0
2021-10-08 13:20:00,241.87,242.23,241.82,242.23,3538.0,241.87,242.23,241.82,242.23,3538.0
2021-10-08 13:30:00,242.09,242.16,241.96,242.12,2526.0,242.09,242.16,241.96,242.12,2526.0
2021-10-08 13:40:00,242.12,242.26,242.0,242.26,2049.0,242.12,242.26,242.0,242.26,2049.0
2021-10-08 13:50:00,242.39,242.42,242.15,242.27,2233.0,242.39,242.42,242.15,242.27,2233.0
2021-10-08 14:00:00,242.33,242.61,242.28,242.6,2315.0,242.33,242.61,242.28,242.6,2315.0
2021-10-08 14:10:00,242.53,243.09,242.52,243.09,4108.0,242.53,243.09,242.52,243.09,4108.0
2021-10-08 14:20:00,243.03,243.53,243.02,243.53,4190.0,243.03,243.53,243.02,243.53,4190.0
2021-10-08 14:30:00,243.54,243.82,243.49,243.65,3637.0,243.54,243.82,243.49,243.65,3637.0
2021-10-08 14:40:00,243.67,243.75,243.35,243.4,3670.0,243.67,243.75,243.35,243.4,3670.0
2021-10-08 14:50:00,243.4,243.58,243.36,243.48,3188.0,243.4,243.58,243.36,243.48,3188.0
2021-10-08 15:00:00,243.52,243.64,243.14,243.61,4729.0,243.52,243.64,243.14,243.61,4729.0
2021-10-08 15:10:00,243.61,243.78,243.16,243.21,2799.0,243.61,243.78,243.16,243.21,2799.0
2021-10-08 15:20:00,243.18,243.18,242.59,242.59,2881.0,243.18,243.18,242.59,242.59,2881.0
2021-10-08 15:30:00,242.71,242.84,242.42,242.43,4277.0,242.71,242.84,242.42,242.43,4277.0
2021-10-08 15:40:00,242.42,242.42,241.94,242.03,5071.0,242.42,242.42,241.94,242.03,5071.0
2021-10-08 15:50:00,241.95,242.33,241.58,242.21,31677.0,241.95,242.33,241.58,242.21,31677.0
2021-10-11 09:30:00,241.17,242.1,241.05,242.1,5515.0,241.17,242.1,241.05,242.1,5515.0
2021-10-11 09:40:00,242.2,242.2,242.11,242.11,200.0,242.2,242.2,242.11,242.11,200.0
2021-10-11 09:50:00,242.3,243.7,242.21,243.32,3952.0,242.3,243.7,242.21,243.32,3952.0
2021-10-11 10:00:00,243.4,244.02,243.0,243.48,4760.0,243.4,244.02,243.0,243.48,4760.0
2021-10-11 10:10:00,243.94,243.95,243.5,243.83,5141.0,243.94,243.95,243.5,243.83,5141.0
2021-10-11 10:20:00,243.88,244.1,243.62,243.89,3371.0,243.88,244.1,243.62,243.89,3371.0
2021-10-11 10:30:00,243.83,244.21,243.83,244.16,1717.0,243.83,244.21,243.83,244.16,1717.0
2021-10-11 10:40:00,244.1,244.15,243.62,244.08,3568.0,244.1,244.15,243.62,244.08,3568.0
2021-10-11 10:50:00,244.48,244.78,244.11,244.24,2175.0,244.48,244.78,244.11,244.24,2175.0
2021-10-11 11:00:00,243.99,244.55,243.98,244.55,1814.0,243.99,244.55,243.98,244.55,1814.0
2021-10-11 11:10:00,244.05,244.05,243.6,243.92,3606.0,244.05,244.05,243.6,243.92,3606.0
2021-10-11 11:20:00,243.76,244.25,243.76,244.25,7029.0,243.76,244.25,243.76,244.25,7029.0
2021-10-11 11:30:00,244.18,244.55,244.11,244.52,4153.0,244.18,244.55,244.11,244.52,4153.0
2021-10-11 11:40:00,244.58,244.77,244.4,244.58,5019.0,244.58,244.77,244.4,244.58,5019.0
2021-10-11 11:50:00,244.55,244.69,244.3,244.48,3077.0,244.55,244.69,244.3,244.48,3077.0
2021-10-11 12:00:00,244.32,244.32,243.62,243.73,1959.0,244.32,244.32,243.62,243.73,1959.0
2021-10-11 12:10:00,243.88,244.05,243.81,243.89,3755.0,243.88,244.05,243.81,243.89,3755.0
2021-10-11 12:20:00,243.88,244.1,243.78,243.95,6171.0,243.88,244.1,243.78,243.95,6171.0
2021-10-11 12:30:00,243.95,243.95,243.56,243.61,3148.0,243.95,243.95,243.56,243.61,3148.0
2021-10-11 12:40:00,243.48,243.72,243.47,243.59,3383.0,243.48,243.72,243.47,243.59,3383.0
2021-10-11 12:50:00,243.5,243.67,243.15,243.21,6238.0,243.5,243.67,243.15,243.21,6238.0
2021-10-11 13:00:00,243.29,243.29,242.43,242.43,2934.0,243.29,243.29,242.43,242.43,2934.0
2021-10-11 13:10:00,242.59,242.79,242.52,242.52,2089.0,242.59,242.79,242.52,242.52,2089.0
2021-10-11 13:20:00,242.37,242.37,241.58,241.58,1300.0,242.37,242.37,241.58,241.58,1300.0
2021-10-11 13:30:00,241.53,241.94,241.5,241.87,3597.0,241.53,241.94,241.5,241.87,3597.0
2021-10-11 13:40:00,241.81,241.97,241.28,241.51,1500.0,241.81,241.97,241.28,241.51,1500.0
2021-10-11 13:50:00,241.31,241.77,241.31,241.65,3196.0,241.31,241.77,241.31,241.65,3196.0
2021-10-11 14:00:00,241.78,241.87,241.69,241.69,1513.0,241.78,241.87,241.69,241.69,1513.0
2021-10-11 14:10:00,241.82,242.01,241.77,241.83,3042.0,241.82,242.01,241.77,241.83,3042.0
2021-10-11 14:20:00,241.71,241.76,241.37,241.56,1578.0,241.71,241.76,241.37,241.56,1578.0
2021-10-11 14:30:00,241.67,241.74,241.26,241.28,2355.0,241.67,241.74,241.26,241.28,2355.0
2021-10-11 14:40:00,241.31,241.55,241.3,241.54,2193.0,241.31,241.55,241.3,241.54,2193.0
2021-10-11 14:50:00,241.47,241.69,241.25,241.57,2201.0,241.47,241.69,241.25,241.57,2201.0
2021-10-11 15:00:00,241.67,241.77,241.28,241.4,2046.0,241.67,241.77,241.28,241.4,2046.0
2021-10-11 15:10:00,241.43,241.43,241.05,241.06,2000.0,241.43,241.43,241.05,241.06,2000.0
2021-10-11 15:20:00,240.98,241.13,240.19,240.34,4490.0,240.98,241.13,240.19,240.34,4490.0
2021-10-11 15:30:00,240.38,240.58,240.11,240.26,4932.0,240.38,240.58,240.11,240.26,4932.0
2021-10-11 15:40:00,240.18,240.72,240.16,240.61,11574.0,240.18,240.72,240.16,240.61,11574.0
2021-10-11 15:50:00,240.5,240.57,240.09,240.33,23011.0,240.5,240.57,240.09,240.33,23011.0
2021-10-12 09:30:00,242.22,242.27,240.78,241.66,5739.0,242.22,242.27,240.78,241.66,5739.0
2021-10-12 09:40:00,241.35,241.35,238.91,238.91,3221.0,241.35,241.35,238.91,238.91,3221.0
2021-10-12 09:50:00,238.7,239.69,238.7,239.04,4739.0,238.7,239.69,238.7,239.04,4739.0
2021-10-12 10:00:00,238.68,239.23,238.66,238.8,2723.0,238.68,239.23,238.66,238.8,2723.0
2021-10-12 10:10:00,238.92,240.21,238.92,239.68,3335.0,238.92,240.21,238.92,239.68,3335.0
2021-10-12 10:20:00,239.85,240.26,239.74,240.04,1000.0,239.85,240.26,239.74,240.04,1000.0
2021-10-12 10:30:00,239.93,240.23,239.63,239.77,1746.0,239.93,240.23,239.63,239.77,1746.0
2021-10-12 10:40:00,239.99,240.14,239.72,239.78,1941.0,239.99,240.14,239.72,239.78,1941.0
2021-10-12 10:50:00,239.55,239.68,238.93,239.37,2864.0,239.55,239.68,238.93,239.37,2864.0
2021-10-12 11:00:00,239.56,240.01,239.37,240.01,4514.0,239.56,240.01,239.37,240.01,4514.0
2021-10-12 11:10:00,240.01,240.01,239.51,239.74,4630.0,240.01,240.01,239.51,239.74,4630.0
2021-10-12 11:20:00,239.74,240.12,239.64,239.64,5637.0,239.74,240.12,239.64,239.64,5637.0
2021-10-12 11:30:00,239.88,240.29,239.88,240.29,2305.0,239.88,240.29,239.88,240.29,2305.0
2021-10-12 11:40:00,240.31,240.63,240.25,240.61,8120.0,240.31,240.63,240.25,240.61,8120.0
2021-10-12 11:50:00,240.75,241.16,240.75,241.16,2144.0,240.75,241.16,240.75,241.16,2144.0
2021-10-12 12:00:00,241.24,241.42,240.9,241.07,2356.0,241.24,241.42,240.9,241.07,2356.0
2021-10-12 12:10:00,241.06,241.06,240.87,240.94,1866.0,241.06,241.06,240.87,240.94,1866.0
2021-10-12 12:20:00,240.84,240.97,240.23,240.23,1635.0,240.84,240.97,240.23,240.23,1635.0
2021-10-12 12:30:00,240.46,240.54,239.69,239.95,6112.0,240.46,240.54,239.69,239.95,6112.0
2021-10-12 12:40:00,239.96,239.98,239.46,239.73,6276.0,239.96,239.98,239.46,239.73,6276.0
2021-10-12 12:50:00,239.73,239.73,239.24,239.27,4479.0,239.73,239.73,239.24,239.27,4479.0
2021-10-12 13:00:00,239.37,239.37,238.82,238.82,4294.0,239.37,239.37,238.82,238.82,4294.0
2021-10-12 13:10:00,238.93,239.33,238.93,239.33,2018.0,238.93,239.33,238.93,239.33,2018.0
2021-10-12 13:20:00,239.22,239.39,239.01,239.35,1912.0,239.22,239.39,239.01,239.35,1912.0
2021-10-12 13:30:00,239.38,239.6,239.3,239.6,819.0,239.38,239.6,239.3,239.6,819.0
2021-10-12 13:40:00,239.49,239.68,239.48,239.61,2417.0,239.49,239.68,239.48,239.61,2417.0
2021-10-12 13:50:00,239.63,239.72,239.09,239.25,4203.0,239.63,239.72,239.09,239.25,4203.0
2021-10-12 14:00:00,239.03,239.15,238.98,239.03,1456.0,239.03,239.15,238.98,239.03,1456.0
2021-10-12 14:10:00,239.38,239.48,239.22,239.22,1512.0,239.38,239.48,239.22,239.22,1512.0
2021-10-12 14:20:00,239.12,239.22,239.04,239.22,721.0,239.12,239.22,239.04,239.22,721.0
2021-10-12 14:30:00,239.16,239.19,238.86,238.93,1607.0,239.16,239.19,238.86,238.93,1607.0
2021-10-12 14:40:00,238.81,239.0,238.69,239.0,1846.0,238.81,239.0,238.69,239.0,1846.0
2021-10-12 14:50:00,238.97,238.97,238.45,238.62,3788.0,238.97,238.97,238.45,238.62,3788.0
2021-10-12 15:00:00,238.51,238.59,238.18,238.27,3550.0,238.51,238.59,238.18,238.27,3550.0
2021-10-12 15:10:00,238.4,238.58,238.28,238.28,1950.0,238.4,238.58,238.28,238.28,1950.0
2021-10-12 15:20:00,238.26,238.65,238.22,238.65,3875.0,238.26,238.65,238.22,238.65,3875.0
2021-10-12 15:30:00,238.7,239.05,238.43,238.49,4669.0,238.7,239.05,238.43,238.49,4669.0
2021-10-12 15:40:00,238.53,238.53,237.6,237.68,9261.0,238.53,238.53,237.6,237.68,9261.0
2021-10-12 15:50:00,237.69,238.57,237.57,238.34,28353.0,237.69,238.57,237.57,238.34,28353.0
2021-10-13 09:30:00,239.94,242.68,239.28,242.49,16205.0,239.94,242.68,239.28,242.49,16205.0
2021-10-13 09:40:00,242.73,243.13,241.27,241.27,13509.0,242.73,243.13,241.27,241.27,13509.0
2021-10-13 09:50:00,240.96,243.25,240.85,243.25,14608.0,240.96,243.25,240.85,243.25,14608.0
2021-10-13 10:00:00,243.09,243.65,242.88,243.26,14660.0,243.09,243.65,242.88,243.26,14660.0
2021-10-13 10:10:00,243.35,243.4,242.27,243.26,8256.0,243.35,243.4,242.27,243.26,8256.0
2021-10-13 10:20:00,243.48,243.48,241.55,241.55,12547.0,243.48,243.48,241.55,241.55,12547.0
2021-10-13 10:30:00,241.73,243.24,241.65,242.93,11905.0,241.73,243.24,241.65,242.93,11905.0
2021-10-13 10:40:00,242.85,243.07,242.33,242.39,10082.0,242.85,243.07,242.33,242.39,10082.0
2021-10-13 10:50:00,242.36,242.83,242.36,242.68,8925.0,242.36,242.83,242.36,242.68,8925.0
2021-10-13 11:00:00,242.84,242.84,242.09,242.15,10044.0,242.84,242.84,242.09,242.15,10044.0
2021-10-13 11:10:00,242.25,242.75,242.0,242.67,6431.0,242.25,242.75,242.0,242.67,6431.0
2021-10-13 11:20:00,242.81,242.81,242.13,242.43,10240.0,242.81,242.81,242.13,242.43,10240.0
2021-10-13 11:30:00,242.41,242.41,241.77,241.77,5464.0,242.41,242.41,241.77,241.77,5464.0
2021-10-13 11:40:00,241.77,241.91,241.61,241.79,19440.0,241.77,241.91,241.61,241.79,19440.0
2021-10-13 11:50:00,241.71,241.72,241.21,241.26,2106.0,241.71,241.72,241.21,241.26,2106.0
2021-10-13 12:00:00,241.09,241.22,240.65,241.09,6484.0,241.09,241.22,240.65,241.09,6484.0
2021-10-13 12:10:00,241.18,241.19,240.93,241.1,27078.0,241.18,241.19,240.93,241.1,27078.0
2021-10-13 12:20:00,241.08,241.25,240.84,241.06,12985.0,241.08,241.25,240.84,241.06,12985.0
2021-10-13 12:30:00,241.05,241.17,240.94,241.07,8763.0,241.05,241.17,240.94,241.07,8763.0
2021-10-13 12:40:00,241.0,241.62,241.0,241.33,7879.0,241.0,241.62,241.0,241.33,7879.0
2021-10-13 12:50:00,241.36,241.4,241.06,241.31,3113.0,241.36,241.4,241.06,241.31,3113.0
2021-10-13 13:00:00,241.21,241.44,241.08,241.11,4510.0,241.21,241.44,241.08,241.11,4510.0
2021-10-13 13:10:00,241.15,241.32,240.74,240.87,5639.0,241.15,241.32,240.74,240.87,5639.0
2021-10-13 13:20:00,240.91,241.39,240.78,241.39,5141.0,240.91,241.39,240.78,241.39,5141.0
2021-10-13 13:30:00,241.44,241.9,241.44,241.89,5596.0,241.44,241.9,241.44,241.89,5596.0
2021-10-13 13:40:00,241.87,241.87,241.66,241.75,4961.0,241.87,241.87,241.66,241.75,4961.0
2021-10-13 13:50:00,241.64,241.75,241.58,241.63,4713.0,241.64,241.75,241.58,241.63,4713.0
2021-10-13 14:00:00,241.63,242.31,241.07,241.78,8168.0,241.63,242.31,241.07,241.78,8168.0
2021-10-13 14:10:00,241.6,242.23,241.47,242.23,7791.0,241.6,242.23,241.47,242.23,7791.0
2021-10-13 14:20:00,242.25,242.25,241.76,241.83,9205.0,242.25,242.25,241.76,241.83,9205.0
2021-10-13 14:30:00,241.83,241.85,241.32,241.43,9336.0,241.83,241.85,241.32,241.43,9336.0
2021-10-13 14:40:00,241.35,241.38,241.01,241.3,8287.0,241.35,241.38,241.01,241.3,8287.0
2021-10-13 14:50:00,241.3,241.42,241.18,241.25,5302.0,241.3,241.42,241.18,241.25,5302.0
2021-10-13 15:00:00,241.23,241.43,240.85,241.42,5268.0,241.23,241.43,240.85,241.42,5268.0
2021-10-13 15:10:00,241.5,241.55,241.13,241.22,8544.0,241.5,241.55,241.13,241.22,8544.0
2021-10-13 15:20:00,241.17,241.35,241.03,241.35,7079.0,241.17,241.35,241.03,241.35,7079.0
2021-10-13 15:30:00,241.32,241.82,241.32,241.63,11283.0,241.32,241.82,241.32,241.63,11283.0
2021-10-13 15:40:00,241.64,241.65,241.28,241.49,18552.0,241.64,241.65,241.28,241.49,18552.0
2021-10-13 15:50:00,241.47,241.68,241.39,241.61,51864.0,241.47,241.68,241.39,241.61,51864.0
2021-10-14 09:30:00,244.07,245.69,244.02,244.72,15210.0,244.07,245.69,244.02,244.72,15210.0
2021-10-14 09:40:00,244.73,245.32,244.72,245.11,3248.0,244.73,245.32,244.72,245.11,3248.0
2021-10-14 09:50:00,245.24,245.87,244.66,245.45,8372.0,245.24,245.87,244.66,245.45,8372.0
2021-10-14 10:00:00,245.38,245.97,245.18,245.23,6548.0,245.38,245.97,245.18,245.23,6548.0
2021-10-14 10:10:00,245.27,245.74,244.99,245.43,5044.0,245.27,245.74,244.99,245.43,5044.0
2021-10-14 10:20:00,245.37,245.54,245.0,245.42,7849.0,245.37,245.54,245.0,245.42,7849.0
2021-10-14 10:30:00,245.39,245.4,244.71,244.71,6126.0,245.39,245.4,244.71,244.71,6126.0
2021-10-14 10:40:00,244.68,246.01,244.64,245.96,18834.0,244.68,246.01,244.64,245.96,18834.0
2021-10-14 10:50:00,246.1,246.27,245.93,246.07,10220.0,246.1,246.27,245.93,246.07,10220.0
2021-10-14 11:00:00,246.03,246.03,245.45,245.99,5977.0,246.03,246.03,245.45,245.99,5977.0
2021-10-14 11:10:00,245.98,246.05,245.52,245.6,4094.0,245.98,246.05,245.52,245.6,4094.0
2021-10-14 11:20:00,245.52,245.8,245.45,245.8,4016.0,245.52,245.8,245.45,245.8,4016.0
2021-10-14 11:30:00,245.9,246.24,245.85,245.98,2990.0,245.9,246.24,245.85,245.98,2990.0
2021-10-14 11:40:00,246.03,246.31,245.92,246.29,6598.0,246.03,246.31,245.92,246.29,6598.0
2021-10-14 11:50:00,246.26,246.62,246.26,246.62,2371.0,246.26,246.62,246.26,246.62,2371.0
2021-10-14 12:00:00,246.6,246.78,246.52,246.71,3772.0,246.6,246.78,246.52,246.71,3772.0
2021-10-14 12:10:00,246.71,246.82,246.59,246.64,2310.0,246.71,246.82,246.59,246.64,2310.0
2021-10-14 12:20:00,246.7,246.77,246.51,246.54,1725.0,246.7,246.77,246.51,246.54,1725.0
2021-10-14 12:30:00,246.4,246.45,246.35,246.35,1200.0,246.4,246.45,246.35,246.35,1200.0
2021-10-14 12:40:00,246.39,246.4,246.22,246.23,1504.0,246.39,246.4,246.22,246.23,1504.0
2021-10-14 12:50:00,246.17,246.32,246.08,246.25,5870.0,246.17,246.32,246.08,246.25,5870.0
2021-10-14 13:00:00,246.34,246.34,245.98,246.25,2910.0,246.34,246.34,245.98,246.25,2910.0
2021-10-14 13:10:00,246.17,246.31,246.13,246.25,6364.0,246.17,246.31,246.13,246.25,6364.0
2021-10-14 13:20:00,246.28,246.5,246.17,246.25,5241.0,246.28,246.5,246.17,246.25,5241.0
2021-10-14 13:30:00,246.34,247.01,246.34,246.93,3450.0,246.34,247.01,246.34,246.93,3450.0
2021-10-14 13:40:00,247.04,247.04,246.56,246.77,3367.0,247.04,247.04,246.56,246.77,3367.0
2021-10-14 13:50:00,246.85,247.25,246.85,246.92,3525.0,246.85,247.25,246.85,246.92,3525.0
2021-10-14 14:00:00,246.93,247.03,246.78,247.03,1926.0,246.93,247.03,246.78,247.03,1926.0
2021-10-14 14:10:00,247.02,247.14,246.72,246.72,3570.0,247.02,247.14,246.72,246.72,3570.0
2021-10-14 14:20:00,246.69,246.99,246.69,246.88,3918.0,246.69,246.99,246.69,246.88,3918.0
2021-10-14 14:30:00,246.96,246.96,246.68,246.8,2263.0,246.96,246.96,246.68,246.8,2263.0
2021-10-14 14:40:00,246.85,246.91,246.64,246.91,4798.0,246.85,246.91,246.64,246.91,4798.0
2021-10-14 14:50:00,246.93,246.94,246.73,246.74,3760.0,246.93,246.94,246.73,246.74,3760.0
2021-10-14 15:00:00,246.77,247.12,246.52,246.55,6967.0,246.77,247.12,246.52,246.55,6967.0
2021-10-14 15:10:00,246.53,246.82,246.48,246.79,3771.0,246.53,246.82,246.48,246.79,3771.0
2021-10-14 15:20:00,246.75,246.86,246.62,246.65,7772.0,246.75,246.86,246.62,246.65,7772.0
2021-10-14 15:30:00,246.68,246.84,246.34,246.7,14437.0,246.68,246.84,246.34,246.7,14437.0
2021-10-14 15:40:00,246.78,246.85,246.55,246.83,14419.0,246.78,246.85,246.55,246.83,14419.0
2021-10-14 15:50:00,246.83,247.11,246.52,246.88,59033.0,246.83,247.11,246.52,246.88,59033.0
2021-10-15 09:30:00,248.31,248.31,246.82,247.45,35052.0,248.31,248.31,246.82,247.45,35052.0
2021-10-15 09:40:00,247.52,247.71,246.57,246.89,2292.0,247.52,247.71,246.57,246.89,2292.0
2021-10-15 09:50:00,247.12,248.63,247.04,248.63,6220.0,247.12,248.63,247.04,248.63,6220.0
2021-10-15 10:00:00,248.73,249.66,248.7,249.28,7552.0,248.73,249.66,248.7,249.28,7552.0
2021-10-15 10:10:00,249.18,249.8,249.18,249.52,5218.0,249.18,249.8,249.18,249.52,5218.0
2021-10-15 10:20:00,249.48,249.75,249.25,249.53,8065.0,249.48,249.75,249.25,249.53,8065.0
2021-10-15 10:30:00,249.55,249.73,248.99,249.43,9970.0,249.55,249.73,248.99,249.43,9970.0
2021-10-15 10:40:00,249.5,249.8,249.29,249.49,3312.0,249.5,249.8,249.29,249.49,3312.0
2021-10-15 10:50:00,249.55,250.32,249.55,249.83,3203.0,249.55,250.32,249.55,249.83,3203.0
2021-10-15 11:00:00,249.92,249.92,249.63,249.72,3220.0,249.92,249.92,249.63,249.72,3220.0
2021-10-15 11:10:00,249.68,249.68,249.3,249.4,3483.0,249.68,249.68,249.3,249.4,3483.0
2021-10-15 11:20:00,249.18,249.32,248.7,248.7,4000.0,249.18,249.32,248.7,248.7,4000.0
2021-10-15 11:30:00,248.71,248.77,248.02,248.28,5788.0,248.71,248.77,248.02,248.28,5788.0
2021-10-15 11:40:00,248.2,248.31,248.18,248.24,1940.0,248.2,248.31,248.18,248.24,1940.0
2021-10-15 11:50:00,248.18,248.49,248.06,248.39,4793.0,248.18,248.49,248.06,248.39,4793.0
2021-10-15 12:00:00,248.5,248.94,248.49,248.94,1366.0,248.5,248.94,248.49,248.94,1366.0
2021-10-15 12:10:00,248.93,249.25,248.91,249.25,2566.0,248.93,249.25,248.91,249.25,2566.0
2021-10-15 12:20:00,249.17,249.21,249.02,249.03,2450.0,249.17,249.21,249.02,249.03,2450.0
2021-10-15 12:30:00,249.16,249.38,249.14,249.14,1841.0,249.16,249.38,249.14,249.14,1841.0
2021-10-15 12:40:00,249.1,249.13,248.95,248.97,2301.0,249.1,249.13,248.95,248.97,2301.0
2021-10-15 12:50:00,248.94,248.96,248.56,248.8,2045.0,248.94,248.96,248.56,248.8,2045.0
2021-10-15 13:00:00,248.68,248.68,248.43,248.51,1300.0,248.68,248.68,248.43,248.51,1300.0
2021-10-15 13:10:00,248.49,248.63,248.38,248.38,2882.0,248.49,248.63,248.38,248.38,2882.0
2021-10-15 13:20:00,248.5,248.5,248.32,248.36,2948.0,248.5,248.5,248.32,248.36,2948.0
2021-10-15 13:30:00,248.41,248.53,248.36,248.5,4155.0,248.41,248.53,248.36,248.5,4155.0
2021-10-15 13:40:00,248.44,248.76,248.38,248.73,4797.0,248.44,248.76,248.38,248.73,4797.0
2021-10-15 13:50:00,248.75,248.76,248.49,248.49,3012.0,248.75,248.76,248.49,248.49,3012.0
2021-10-15 14:00:00,248.47,248.9,248.46,248.9,3417.0,248.47,248.9,248.46,248.9,3417.0
2021-10-15 14:10:00,248.95,248.99,248.87,248.92,3215.0,248.95,248.99,248.87,248.92,3215.0
2021-10-15 14:20:00,248.97,249.01,248.75,248.77,4952.0,248.97,249.01,248.75,248.77,4952.0
2021-10-15 14:30:00,248.84,248.85,248.62,248.78,2101.0,248.84,248.85,248.62,248.78,2101.0
2021-10-15 14:40:00,248.83,249.05,248.63,248.7,4943.0,248.83,249.05,248.63,248.7,4943.0
2021-10-15 14:50:00,248.71,249.08,248.57,249.06,3566.0,248.71,249.08,248.57,249.06,3566.0
2021-10-15 15:00:00,249.03,249.07,248.68,248.75,4089.0,249.03,249.07,248.68,248.75,4089.0
2021-10-15 15:10:00,248.77,249.07,248.73,248.85,5999.0,248.77,249.07,248.73,248.85,5999.0
2021-10-15 15:20:00,248.64,248.66,248.38,248.38,3990.0,248.64,248.66,248.38,248.38,3990.0
2021-10-15 15:30:00,248.36,248.78,248.35,248.75,22625.0,248.36,248.78,248.35,248.75,22625.0
2021-10-15 15:40:00,248.75,248.83,248.32,248.39,19218.0,248.75,248.83,248.32,248.39,19218.0
2021-10-15 15:50:00,248.36,248.91,248.36,248.82,55160.0,248.36,248.91,248.36,248.82,55160.0
2021-10-18 09:30:00,248.3,248.3,246.45,246.69,8477.0,248.3,248.3,246.45,246.69,8477.0
2021-10-18 09:40:00,247.44,248.2,247.44,248.09,1221.0,247.44,248.2,247.44,248.09,1221.0
2021-10-18 09:50:00,248.02,249.61,248.02,248.28,6503.0,248.02,249.61,248.02,248.28,6503.0
2021-10-18 10:00:00,248.45,249.61,248.29,249.23,6312.0,248.45,249.61,248.29,249.23,6312.0
2021-10-18 10:10:00,249.08,249.27,248.81,248.9,2447.0,249.08,249.27,248.81,248.9,2447.0
2021-10-18 10:20:00,248.84,249.16,248.83,248.83,2245.0,248.84,249.16,248.83,248.83,2245.0
2021-10-18 10:30:00,248.9,248.9,248.29,248.35,4119.0,248.9,248.9,248.29,248.35,4119.0
2021-10-18 10:40:00,248.48,248.82,248.45,248.64,2661.0,248.48,248.82,248.45,248.64,2661.0
2021-10-18 10:50:00,248.59,248.73,248.39,248.56,3155.0,248.59,248.73,248.39,248.56,3155.0
2021-10-18 11:00:00,248.49,248.64,248.27,248.27,2700.0,248.49,248.64,248.27,248.27,2700.0
2021-10-18 11:10:00,248.21,248.3,247.62,248.3,9304.0,248.21,248.3,247.62,248.3,9304.0
2021-10-18 11:20:00,248.18,248.18,247.91,248.01,6858.0,248.18,248.18,247.91,248.01,6858.0
2021-10-18 11:30:00,248.06,248.07,247.72,247.72,3304.0,248.06,248.07,247.72,247.72,3304.0
2021-10-18 11:40:00,247.72,247.95,247.72,247.88,3125.0,247.72,247.95,247.72,247.88,3125.0
2021-10-18 11:50:00,247.91,248.03,247.78,247.78,7818.0,247.91,248.03,247.78,247.78,7818.0
2021-10-18 12:00:00,247.72,247.78,247.65,247.72,5321.0,247.72,247.78,247.65,247.72,5321.0
2021-10-18 12:10:00,247.71,247.71,247.22,247.25,4571.0,247.71,247.71,247.22,247.25,4571.0
2021-10-18 12:20:00,247.16,247.19,246.84,247.17,9600.0,247.16,247.19,246.84,247.17,9600.0
2021-10-18 12:30:00,247.13,247.25,247.09,247.13,3575.0,247.13,247.25,247.09,247.13,3575.0
2021-10-18 12:40:00,247.14,247.37,247.01,247.01,2542.0,247.14,247.37,247.01,247.01,2542.0
2021-10-18 12:50:00,246.84,247.13,246.67,246.67,5956.0,246.84,247.13,246.67,246.67,5956.0
2021-10-18 13:00:00,246.75,246.75,246.34,246.34,6992.0,246.75,246.75,246.34,246.34,6992.0
2021-10-18 13:10:00,246.27,246.5,246.25,246.5,8468.0,246.27,246.5,246.25,246.5,8468.0
2021-10-18 13:20:00,246.58,246.68,246.57,246.68,3187.0,246.58,246.68,246.57,246.68,3187.0
2021-10-18 13:30:00,246.56,246.7,246.49,246.49,3901.0,246.56,246.7,246.49,246.49,3901.0
2021-10-18 13:40:00,246.49,246.7,246.4,246.69,2759.0,246.49,246.7,246.4,246.69,2759.0
2021-10-18 13:50:00,246.56,246.71,246.42,246.42,2401.0,246.56,246.71,246.42,246.42,2401.0
2021-10-18 14:00:00,246.41,246.62,246.18,246.45,5708.0,246.41,246.62,246.18,246.45,5708.0
2021-10-18 14:10:00,246.45,246.69,246.41,246.64,2615.0,246.45,246.69,246.41,246.64,2615.0
2021-10-18 14:20:00,246.62,247.22,246.58,247.22,4675.0,246.62,247.22,246.58,247.22,4675.0
2021-10-18 14:30:00,247.19,247.74,247.12,247.73,4682.0,247.19,247.74,247.12,247.73,4682.0
2021-10-18 14:40:00,247.73,248.07,247.73,248.03,4774.0,247.73,248.07,247.73,248.03,4774.0
2021-10-18 14:50:00,248.11,248.35,248.02,248.22,4100.0,248.11,248.35,248.02,248.22,4100.0
2021-10-18 15:00:00,248.28,248.32,248.17,248.29,5789.0,248.28,248.32,248.17,248.29,5789.0
2021-10-18 15:10:00,248.29,248.67,248.28,248.55,12970.0,248.29,248.67,248.28,248.55,12970.0
2021-10-18 15:20:00,248.5,248.8,248.44,248.67,26045.0,248.5,248.8,248.44,248.67,26045.0
2021-10-18 15:30:00,248.61,248.89,248.47,248.55,9007.0,248.61,248.89,248.47,248.55,9007.0
2021-10-18 15:40:00,248.46,248.61,248.21,248.52,12019.0,248.46,248.61,248.21,248.52,12019.0
2021-10-18 15:50:00,248.57,248.76,248.4,248.49,56330.0,248.57,248.76,248.4,248.49,56330.0
2021-10-19 09:30:00,250.59,252.39,250.34,252.39,13810.0,250.59,252.39,250.34,252.39,13810.0
2021-10-19 09:40:00,252.2,252.84,250.81,251.15,14353.0,252.2,252.84,250.81,251.15,14353.0
2021-10-19 09:50:00,251.14,252.52,251.03,252.39,17498.0,251.14,252.52,251.03,252.39,17498.0
2021-10-19 10:00:00,252.4,252.97,251.98,252.7,9423.0,252.4,252.97,251.98,252.7,9423.0
2021-10-19 10:10:00,252.6,252.64,251.88,251.99,4396.0,252.6,252.64,251.88,251.99,4396.0
2021-10-19 10:20:00,252.11,252.29,251.53,251.57,5534.0,252.11,252.29,251.53,251.57,5534.0
2021-10-19 10:30:00,251.75,251.81,251.05,251.24,7342.0,251.75,251.81,251.05,251.24,7342.0
2021-10-19 10:40:00,251.27,251.52,250.91,251.09,23160.0,251.27,251.52,250.91,251.09,23160.0
2021-10-19 10:50:00,251.09,251.35,250.38,250.38,11950.0,251.09,251.35,250.38,250.38,11950.0
2021-10-19 11:00:00,250.7,250.99,250.46,250.76,7091.0,250.7,250.99,250.46,250.76,7091.0
2021-10-19 11:10:00,250.87,251.75,250.82,251.72,2469.0,250.87,251.75,250.82,251.72,2469.0
2021-10-19 11:20:00,251.6,251.82,251.1,251.54,3764.0,251.6,251.82,251.1,251.54,3764.0
2021-10-19 11:30:00,251.48,251.72,251.13,251.72,3182.0,251.48,251.72,251.13,251.72,3182.0
2021-10-19 11:40:00,251.72,251.73,251.49,251.73,1379.0,251.72,251.73,251.49,251.73,1379.0
2021-10-19 11:50:00,251.64,251.64,251.19,251.29,1803.0,251.64,251.64,251.19,251.29,1803.0
2021-10-19 12:00:00,251.2,251.21,251.03,251.12,1912.0,251.2,251.21,251.03,251.12,1912.0
2021-10-19 12:10:00,251.18,251.44,251.08,251.43,5972.0,251.18,251.44,251.08,251.43,5972.0
2021-10-19 12:20:00,251.41,251.75,251.41,251.71,1405.0,251.41,251.75,251.41,251.71,1405.0
2021-10-19 12:30:00,251.77,251.79,251.32,251.32,8540.0,251.77,251.79,251.32,251.32,8540.0
2021-10-19 12:40:00,251.21,251.47,251.16,251.47,1804.0,251.21,251.47,251.16,251.47,1804.0
2021-10-19 12:50:00,251.31,251.82,251.3,251.8,11760.0,251.31,251.82,251.3,251.8,11760.0
2021-10-19 13:00:00,251.68,252.07,251.49,251.63,6496.0,251.68,252.07,251.49,251.63,6496.0
2021-10-19 13:10:00,251.65,251.7,251.15,251.7,1803.0,251.65,251.7,251.15,251.7,1803.0
2021-10-19 13:20:00,251.57,251.78,251.5,251.78,4596.0,251.57,251.78,251.5,251.78,4596.0
2021-10-19 13:30:00,251.72,251.79,251.5,251.79,2500.0,251.72,251.79,251.5,251.79,2500.0
2021-10-19 13:40:00,251.69,251.75,251.43,251.67,2611.0,251.69,251.75,251.43,251.67,2611.0
2021-10-19 13:50:00,251.68,251.72,251.52,251.67,1064.0,251.68,251.72,251.52,251.67,1064.0
2021-10-19 14:00:00,251.64,251.97,251.57,251.77,12871.0,251.64,251.97,251.57,251.77,12871.0
2021-10-19 14:10:00,251.76,251.76,251.54,251.57,2921.0,251.76,251.76,251.54,251.57,2921.0
2021-10-19 14:20:00,251.54,251.56,251.35,251.44,6919.0,251.54,251.56,251.35,251.44,6919.0
2021-10-19 14:30:00,251.46,251.59,251.08,251.11,3130.0,251.46,251.59,251.08,251.11,3130.0
2021-10-19 14:40:00,251.03,251.21,250.92,250.92,2384.0,251.03,251.21,250.92,250.92,2384.0
2021-10-19 14:50:00,250.46,250.52,249.86,249.86,4939.0,250.46,250.52,249.86,249.86,4939.0
2021-10-19 15:00:00,249.72,250.1,249.59,250.1,10006.0,249.72,250.1,249.59,250.1,10006.0
2021-10-19 15:10:00,250.03,250.12,249.92,250.05,3374.0,250.03,250.12,249.92,250.05,3374.0
2021-10-19 15:20:00,250.03,250.08,249.84,249.95,3533.0,250.03,250.08,249.84,249.95,3533.0
2021-10-19 15:30:00,249.97,249.99,249.49,249.56,21009.0,249.97,249.99,249.49,249.56,21009.0
2021-10-19 15:40:00,249.59,249.6,249.1,249.21,21092.0,249.59,249.6,249.1,249.21,21092.0
2021-10-19 15:50:00,249.16,249.26,248.9,249.04,56342.0,249.16,249.26,248.9,249.04,56342.0
2021-10-20 09:30:00,249.8,251.34,249.8,249.95,12558.0,249.8,251.34,249.8,249.95,12558.0
2021-10-20 09:40:00,249.76,251.18,249.74,251.18,12212.0,249.76,251.18,249.74,251.18,12212.0
2021-10-20 09:50:00,250.66,251.11,250.49,250.71,5688.0,250.66,251.11,250.49,250.71,5688.0
2021-10-20 10:00:00,250.76,251.68,250.74,251.61,4311.0,250.76,251.68,250.74,251.61,4311.0
2021-10-20 10:10:00,251.83,252.45,251.68,252.45,13084.0,251.83,252.45,251.68,252.45,13084.0
2021-10-20 10:20:00,252.58,253.06,252.58,252.8,10295.0,252.58,253.06,252.58,252.8,10295.0
2021-10-20 10:30:00,252.81,252.88,252.34,252.62,7580.0,252.81,252.88,252.34,252.62,7580.0
2021-10-20 10:40:00,252.58,252.76,251.9,251.9,5652.0,252.58,252.76,251.9,251.9,5652.0
2021-10-20 10:50:00,251.89,251.92,251.16,251.41,12291.0,251.89,251.92,251.16,251.41,12291.0
2021-10-20 11:00:00,251.38,252.29,251.13,251.9,21875.0,251.38,252.29,251.13,251.9,21875.0
2021-10-20 11:10:00,251.86,252.18,251.53,252.18,4180.0,251.86,252.18,251.53,252.18,4180.0
2021-10-20 11:20:00,252.17,252.56,251.94,251.95,3219.0,252.17,252.56,251.94,251.95,3219.0
2021-10-20 11:30:00,251.99,252.2,251.76,252.0,16466.0,251.99,252.2,251.76,252.0,16466.0
2021-10-20 11:40:00,251.89,252.26,251.73,252.26,5168.0,251.89,252.26,251.73,252.26,5168.0
2021-10-20 11:50:00,252.26,252.49,251.92,252.49,11284.0,252.26,252.49,251.92,252.49,11284.0
2021-10-20 12:00:00,252.44,252.44,252.0,252.04,5351.0,252.44,252.44,252.0,252.04,5351.0
2021-10-20 12:10:00,252.04,252.04,251.7,252.04,3200.0,252.04,252.04,251.7,252.04,3200.0
2021-10-20 12:20:00,252.01,252.16,251.93,251.94,1225.0,252.01,252.16,251.93,251.94,1225.0
2021-10-20 12:30:00,251.98,252.06,251.79,251.9,3886.0,251.98,252.06,251.79,251.9,3886.0
2021-10-20 12:40:00,252.03,252.59,252.03,252.46,7846.0,252.03,252.59,252.03,252.46,7846.0
2021-10-20 12:50:00,252.51,252.51,252.04,252.28,14000.0,252.51,252.51,252.04,252.28,14000.0
2021-10-20 13:00:00,252.35,252.69,252.35,252.65,8293.0,252.35,252.69,252.35,252.65,8293.0
2021-10-20 13:10:00,252.62,252.76,252.46,252.53,3223.0,252.62,252.76,252.46,252.53,3223.0
2021-10-20 13:20:00,252.56,252.83,252.23,252.45,3639.0,252.56,252.83,252.23,252.45,3639.0
2021-10-20 13:30:00,252.65,252.81,252.45,252.79,3621.0,252.65,252.81,252.45,252.79,3621.0
2021-10-20 13:40:00,252.85,252.85,252.07,252.31,16494.0,252.85,252.85,252.07,252.31,16494.0
2021-10-20 13:50:00,252.34,252.5,252.24,252.29,17709.0,252.34,252.5,252.24,252.29,17709.0
2021-10-20 14:00:00,252.35,253.09,252.35,253.09,17593.0,252.35,253.09,252.35,253.09,17593.0
2021-10-20 14:10:00,253.0,253.1,252.76,253.1,6789.0,253.0,253.1,252.76,253.1,6789.0
2021-10-20 14:20:00,253.05,253.14,252.86,253.14,5075.0,253.05,253.14,252.86,253.14,5075.0
2021-10-20 14:30:00,253.09,253.58,253.06,253.55,6143.0,253.09,253.58,253.06,253.55,6143.0
2021-10-20 14:40:00,253.58,253.65,253.1,253.24,5934.0,253.58,253.65,253.1,253.24,5934.0
2021-10-20 14:50:00,253.18,253.45,253.03,253.07,13332.0,253.18,253.45,253.03,253.07,13332.0
2021-10-20 15:00:00,253.26,253.26,252.83,253.0,3232.0,253.26,253.26,252.83,253.0,3232.0
2021-10-20 15:10:00,252.93,253.1,252.51,252.57,7235.0,252.93,253.1,252.51,252.57,7235.0
2021-10-20 15:20:00,252.58,252.58,252.21,252.29,6768.0,252.58,252.58,252.21,252.29,6768.0
2021-10-20 15:30:00,252.28,252.45,252.07,252.14,13457.0,252.28,252.45,252.07,252.14,13457.0
2021-10-20 15:40:00,252.04,252.18,251.73,251.86,20591.0,252.04,252.18,251.73,251.86,20591.0
2021-10-20 15:50:00,251.82,251.91,251.26,251.78,94917.0,251.82,251.91,251.26,251.78,94917.0
2021-10-21 09:30:00,250.0,251.6,241.3,242.27,96166.0,250.0,251.6,241.3,242.27,96166.0
2021-10-21 09:40:00,242.67,248.78,242.27,248.17,81918.0,242.67,248.78,242.27,248.17,81918.0
2021-10-21 09:50:00,248.2,251.17,248.14,250.81,59729.0,248.2,251.17,248.14,250.81,59729.0
2021-10-21 10:00:00,250.8,251.16,248.95,249.97,32142.0,250.8,251.16,248.95,249.97,32142.0
2021-10-21 10:10:00,249.97,250.15,247.74,247.75,16446.0,249.97,250.15,247.74,247.75,16446.0
2021-10-21 10:20:00,247.71,249.97,247.7,249.4,19636.0,247.71,249.97,247.7,249.4,19636.0
2021-10-21 10:30:00,249.4,249.78,248.85,249.09,26650.0,249.4,249.78,248.85,249.09,26650.0
2021-10-21 10:40:00,249.13,250.17,249.08,249.56,9239.0,249.13,250.17,249.08,249.56,9239.0
2021-10-21 10:50:00,249.24,249.54,248.45,249.42,15403.0,249.24,249.54,248.45,249.42,15403.0
2021-10-21 11:00:00,249.57,251.78,249.57,251.06,17663.0,249.57,251.78,249.57,251.06,17663.0
2021-10-21 11:10:00,250.77,251.05,250.49,250.84,6159.0,250.77,251.05,250.49,250.84,6159.0
2021-10-21 11:20:00,250.8,251.14,250.6,250.62,5081.0,250.8,251.14,250.6,250.62,5081.0
2021-10-21 11:30:00,250.59,251.65,250.59,251.38,19521.0,250.59,251.65,250.59,251.38,19521.0
2021-10-21 11:40:00,251.56,251.56,250.26,251.55,13798.0,251.56,251.56,250.26,251.55,13798.0
2021-10-21 11:50:00,251.55,252.23,251.55,252.23,15463.0,251.55,252.23,251.55,252.23,15463.0
2021-10-21 12:00:00,252.22,252.85,252.21,252.85,11083.0,252.22,252.85,252.21,252.85,11083.0
2021-10-21 12:10:00,252.85,253.09,252.78,253.0,7216.0,252.85,253.09,252.78,253.0,7216.0
2021-10-21 12:20:00,252.92,253.15,252.6,252.63,7522.0,252.92,253.15,252.6,252.63,7522.0
2021-10-21 12:30:00,252.53,252.67,251.92,252.1,4940.0,252.53,252.67,251.92,252.1,4940.0
2021-10-21 12:40:00,252.2,252.73,252.14,252.73,4951.0,252.2,252.73,252.14,252.73,4951.0
2021-10-21 12:50:00,252.91,252.97,252.6,252.87,4704.0,252.91,252.97,252.6,252.87,4704.0
2021-10-21 13:00:00,252.84,253.23,252.7,253.02,6165.0,252.84,253.23,252.7,253.02,6165.0
2021-10-21 13:10:00,253.0,253.06,252.41,252.49,6464.0,253.0,253.06,252.41,252.49,6464.0
2021-10-21 13:20:00,252.5,253.08,252.5,253.08,3398.0,252.5,253.08,252.5,253.08,3398.0
2021-10-21 13:30:00,253.03,253.33,253.01,253.29,7800.0,253.03,253.33,253.01,253.29,7800.0
2021-10-21 13:40:00,253.2,253.64,253.19,253.59,5426.0,253.2,253.64,253.19,253.59,5426.0
2021-10-21 13:50:00,253.48,253.63,253.05,253.16,8462.0,253.48,253.63,253.05,253.16,8462.0
2021-10-21 14:00:00,253.16,253.38,253.07,253.25,4718.0,253.16,253.38,253.07,253.25,4718.0
2021-10-21 14:10:00,253.16,253.23,252.73,252.83,7018.0,253.16,253.23,252.73,252.83,7018.0
2021-10-21 14:20:00,252.83,253.03,252.52,252.99,8871.0,252.83,253.03,252.52,252.99,8871.0
2021-10-21 14:30:00,252.98,252.98,252.49,252.6,5196.0,252.98,252.98,252.49,252.6,5196.0
2021-10-21 14:40:00,252.54,252.58,252.21,252.46,6572.0,252.54,252.58,252.21,252.46,6572.0
2021-10-21 14:50:00,252.48,252.54,251.71,251.85,20159.0,252.48,252.54,251.71,251.85,20159.0
2021-10-21 15:00:00,251.92,252.48,251.79,252.37,13551.0,251.92,252.48,251.79,252.37,13551.0
2021-10-21 15:10:00,252.39,252.68,251.85,252.55,16472.0,252.39,252.68,251.85,252.55,16472.0
2021-10-21 15:20:00,252.54,253.63,252.53,253.46,11407.0,252.54,253.63,252.53,253.46,11407.0
2021-10-21 15:30:00,253.46,254.23,253.39,253.91,16165.0,253.46,254.23,253.39,253.91,16165.0
2021-10-21 15:40:00,253.86,254.47,253.85,254.47,17327.0,253.86,254.47,253.85,254.47,17327.0
2021-10-21 15:50:00,254.37,255.72,254.28,254.85,127782.0,254.37,255.72,254.28,254.85,127782.0
2021-10-22 09:30:00,256.0,258.26,255.05,257.05,27835.0,256.0,258.26,255.05,257.05,27835.0
2021-10-22 09:40:00,256.73,257.52,255.69,257.37,10052.0,256.73,257.52,255.69,257.37,10052.0
2021-10-22 09:50:00,257.23,258.63,256.83,258.5,14379.0,257.23,258.63,256.83,258.5,14379.0
2021-10-22 10:00:00,258.34,259.22,258.09,258.31,17415.0,258.34,259.22,258.09,258.31,17415.0
2021-10-22 10:10:00,258.19,258.45,257.6,258.45,7761.0,258.19,258.45,257.6,258.45,7761.0
2021-10-22 10:20:00,258.31,258.84,257.8,257.96,8466.0,258.31,258.84,257.8,257.96,8466.0
2021-10-22 10:30:00,258.04,258.08,257.6,257.97,15681.0,258.04,258.08,257.6,257.97,15681.0
2021-10-22 10:40:00,257.86,258.46,257.47,258.46,8088.0,257.86,258.46,257.47,258.46,8088.0
2021-10-22 10:50:00,258.57,259.09,258.45,258.87,9910.0,258.57,259.09,258.45,258.87,9910.0
2021-10-22 11:00:00,258.87,259.78,258.86,259.75,10006.0,258.87,259.78,258.86,259.75,10006.0
2021-10-22 11:10:00,259.63,260.12,259.33,260.04,13037.0,259.63,260.12,259.33,260.04,13037.0
2021-10-22 11:20:00,259.94,260.12,258.91,259.62,10419.0,259.94,260.12,258.91,259.62,10419.0
2021-10-22 11:30:00,259.55,259.7,258.96,259.14,7632.0,259.55,259.7,258.96,259.14,7632.0
2021-10-22 11:40:00,259.02,259.04,257.7,258.11,9202.0,259.02,259.04,257.7,258.11,9202.0
2021-10-22 11:50:00,258.06,258.55,257.77,258.23,5066.0,258.06,258.55,257.77,258.23,5066.0
2021-10-22 12:00:00,257.99,258.45,257.75,258.04,6130.0,257.99,258.45,257.75,258.04,6130.0
2021-10-22 12:10:00,257.96,258.06,257.83,257.94,3925.0,257.96,258.06,257.83,257.94,3925.0
2021-10-22 12:20:00,257.95,258.87,257.86,258.78,8910.0,257.95,258.87,257.86,258.78,8910.0
2021-10-22 12:30:00,258.76,258.87,258.47,258.87,8525.0,258.76,258.87,258.47,258.87,8525.0
2021-10-22 12:40:00,258.79,259.3,258.65,259.3,9687.0,258.79,259.3,258.65,259.3,9687.0
2021-10-22 12:50:00,259.3,259.3,257.79,257.81,4203.0,259.3,259.3,257.79,257.81,4203.0
2021-10-22 13:00:00,257.91,257.92,257.72,257.92,5519.0,257.91,257.92,257.72,257.92,5519.0
2021-10-22 13:10:00,257.98,258.04,257.76,257.98,4969.0,257.98,258.04,257.76,257.98,4969.0
2021-10-22 13:20:00,257.94,257.97,257.62,257.62,6311.0,257.94,257.97,257.62,257.62,6311.0
2021-10-22 13:30:00,257.67,257.88,257.43,257.6,10501.0,257.67,257.88,257.43,257.6,10501.0
2021-10-22 13:40:00,257.69,258.02,257.61,257.69,5236.0,257.69,258.02,257.61,257.69,5236.0
2021-10-22 13:50:00,257.4,257.89,257.05,257.88,14089.0,257.4,257.89,257.05,257.88,14089.0
2021-10-22 14:00:00,257.74,257.75,257.26,257.54,7061.0,257.74,257.75,257.26,257.54,7061.0
2021-10-22 14:10:00,257.54,257.72,257.0,257.23,7285.0,257.54,257.72,257.0,257.23,7285.0
2021-10-22 14:20:00,257.31,257.94,257.31,257.51,7490.0,257.31,257.94,257.31,257.51,7490.0
2021-10-22 14:30:00,257.51,257.98,257.51,257.78,7762.0,257.51,257.98,257.51,257.78,7762.0
2021-10-22 14:40:00,257.68,257.74,257.52,257.69,7082.0,257.68,257.74,257.52,257.69,7082.0
2021-10-22 14:50:00,257.75,257.77,257.23,257.48,11311.0,257.75,257.77,257.23,257.48,11311.0
2021-10-22 15:00:00,257.5,257.7,256.97,257.01,8091.0,257.5,257.7,256.97,257.01,8091.0
2021-10-22 15:10:00,257.08,257.08,256.47,256.49,8664.0,257.08,257.08,256.47,256.49,8664.0
2021-10-22 15:20:00,256.42,256.57,255.79,255.79,57458.0,256.42,256.57,255.79,255.79,57458.0
2021-10-22 15:30:00,255.9,256.29,255.32,255.47,16123.0,255.9,256.29,255.32,255.47,16123.0
2021-10-22 15:40:00,255.44,255.68,254.87,255.68,30484.0,255.44,255.68,254.87,255.68,30484.0
2021-10-22 15:50:00,255.76,257.22,255.46,257.11,150981.0,255.76,257.22,255.46,257.11,150981.0
2021-10-25 09:30:00,256.79,256.79,255.21,255.86,16171.0,256.79,256.79,255.21,255.86,16171.0
2021-10-25 09:40:00,255.62,257.05,255.56,257.03,5247.0,255.62,257.05,255.56,257.03,5247.0
2021-10-25 09:50:00,257.05,257.23,256.56,256.56,4558.0,257.05,257.23,256.56,256.56,4558.0
2021-10-25 10:00:00,256.82,257.11,256.08,256.53,14189.0,256.82,257.11,256.08,256.53,14189.0
2021-10-25 10:10:00,256.29,257.27,256.29,257.27,4924.0,256.29,257.27,256.29,257.27,4924.0
2021-10-25 10:20:00,257.11,257.11,256.28,256.71,4854.0,257.11,257.11,256.28,256.71,4854.0
2021-10-25 10:30:00,256.83,257.03,256.04,256.41,13228.0,256.83,257.03,256.04,256.41,13228.0
2021-10-25 10:40:00,256.3,256.82,256.29,256.79,3776.0,256.3,256.82,256.29,256.79,3776.0
2021-10-25 10:50:00,256.91,256.99,256.27,256.99,7226.0,256.91,256.99,256.27,256.99,7226.0
2021-10-25 11:00:00,256.99,258.02,256.98,258.01,8471.0,256.99,258.02,256.98,258.01,8471.0
2021-10-25 11:10:00,257.9,258.09,257.69,257.74,4862.0,257.9,258.09,257.69,257.74,4862.0
2021-10-25 11:20:00,257.74,258.15,257.73,258.12,5564.0,257.74,258.15,257.73,258.12,5564.0
2021-10-25 11:30:00,258.04,258.31,257.85,257.94,5465.0,258.04,258.31,257.85,257.94,5465.0
2021-10-25 11:40:00,257.98,258.0,257.15,257.15,3495.0,257.98,258.0,257.15,257.15,3495.0
2021-10-25 11:50:00,257.15,257.86,257.07,257.51,8132.0,257.15,257.86,257.07,257.51,8132.0
2021-10-25 12:00:00,257.51,257.69,257.01,257.01,6598.0,257.51,257.69,257.01,257.01,6598.0
2021-10-25 12:10:00,256.91,257.45,256.67,256.74,6814.0,256.91,257.45,256.67,256.74,6814.0
2021-10-25 12:20:00,256.68,257.03,256.67,256.88,2894.0,256.68,257.03,256.67,256.88,2894.0
2021-10-25 12:30:00,256.88,257.09,256.69,256.99,3126.0,256.88,257.09,256.69,256.99,3126.0
2021-10-25 12:40:00,256.9,256.9,256.53,256.73,3199.0,256.9,256.9,256.53,256.73,3199.0
2021-10-25 12:50:00,256.72,256.82,256.4,256.54,4008.0,256.72,256.82,256.4,256.54,4008.0
2021-10-25 13:00:00,256.55,256.73,256.28,256.73,2160.0,256.55,256.73,256.28,256.73,2160.0
2021-10-25 13:10:00,256.83,256.91,256.45,256.65,3833.0,256.83,256.91,256.45,256.65,3833.0
2021-10-25 13:20:00,256.64,256.65,256.43,256.55,3791.0,256.64,256.65,256.43,256.55,3791.0
2021-10-25 13:30:00,256.5,256.73,256.44,256.48,3725.0,256.5,256.73,256.44,256.48,3725.0
2021-10-25 13:40:00,256.25,256.26,255.83,256.21,3821.0,256.25,256.26,255.83,256.21,3821.0
2021-10-25 13:50:00,256.15,256.35,256.14,256.28,3750.0,256.15,256.35,256.14,256.28,3750.0
2021-10-25 14:00:00,256.3,256.51,256.22,256.23,4855.0,256.3,256.51,256.22,256.23,4855.0
2021-10-25 14:10:00,256.14,256.18,255.94,255.94,2803.0,256.14,256.18,255.94,255.94,2803.0
2021-10-25 14:20:00,256.07,256.77,256.07,256.52,3920.0,256.07,256.77,256.07,256.52,3920.0
2021-10-25 14:30:00,256.66,256.7,256.42,256.53,6476.0,256.66,256.7,256.42,256.53,6476.0
2021-10-25 14:40:00,256.67,256.78,256.54,256.73,5957.0,256.67,256.78,256.54,256.73,5957.0
2021-10-25 14:50:00,256.73,257.04,256.71,257.04,7771.0,256.73,257.04,256.71,257.04,7771.0
2021-10-25 15:00:00,257.04,257.04,256.44,256.45,5123.0,257.04,257.04,256.44,256.45,5123.0
2021-10-25 15:10:00,256.38,256.65,256.2,256.42,6175.0,256.38,256.65,256.2,256.42,6175.0
2021-10-25 15:20:00,256.42,256.52,255.96,256.15,6331.0,256.42,256.52,255.96,256.15,6331.0
2021-10-25 15:30:00,256.15,256.43,255.83,256.34,13097.0,256.15,256.43,255.83,256.34,13097.0
2021-10-25 15:40:00,256.21,256.68,256.07,256.68,19357.0,256.21,256.68,256.07,256.68,19357.0
2021-10-25 15:50:00,256.7,257.36,256.51,257.29,91819.0,256.7,257.36,256.51,257.29,91819.0
2021-10-26 09:30:00,258.34,258.81,256.79,257.17,6957.0,258.34,258.81,256.79,257.17,6957.0
2021-10-26 09:40:00,257.17,257.73,256.94,256.99,2225.0,257.17,257.73,256.94,256.99,2225.0
2021-10-26 09:50:00,256.84,257.38,256.43,257.38,4410.0,256.84,257.38,256.43,257.38,4410.0
2021-10-26 10:00:00,257.53,257.53,256.69,257.26,4658.0,257.53,257.53,256.69,257.26,4658.0
2021-10-26 10:10:00,257.65,258.36,257.57,258.36,4920.0,257.65,258.36,257.57,258.36,4920.0
2021-10-26 10:20:00,258.46,258.46,257.37,257.7,7343.0,258.46,258.46,257.37,257.7,7343.0
2021-10-26 10:30:00,257.82,257.94,257.59,257.81,5844.0,257.82,257.94,257.59,257.81,5844.0
2021-10-26 10:40:00,257.87,258.45,257.82,258.36,4399.0,257.87,258.45,257.82,258.36,4399.0
2021-10-26 10:50:00,258.28,258.29,258.06,258.19,3433.0,258.28,258.29,258.06,258.19,3433.0
2021-10-26 11:00:00,258.19,258.33,258.12,258.32,8639.0,258.19,258.33,258.12,258.32,8639.0
2021-10-26 11:10:00,258.27,258.27,258.0,258.03,2045.0,258.27,258.27,258.0,258.03,2045.0
2021-10-26 11:20:00,258.0,258.12,257.93,258.11,5836.0,258.0,258.12,257.93,258.11,5836.0
2021-10-26 11:30:00,258.12,258.12,257.52,257.9,6361.0,258.12,258.12,257.52,257.9,6361.0
2021-10-26 11:40:00,257.85,258.08,257.77,258.08,2800.0,257.85,258.08,257.77,258.08,2800.0
2021-10-26 11:50:00,258.03,258.15,257.73,257.91,6157.0,258.03,258.15,257.73,257.91,6157.0
2021-10-26 12:00:00,257.97,257.97,257.51,257.56,3527.0,257.97,257.97,257.51,257.56,3527.0
2021-10-26 12:10:00,257.49,257.71,257.44,257.44,5387.0,257.49,257.71,257.44,257.44,5387.0
2021-10-26 12:20:00,257.4,257.63,257.3,257.3,2888.0,257.4,257.63,257.3,257.3,2888.0
2021-10-26 12:30:00,257.19,257.29,256.84,256.93,2914.0,257.19,257.29,256.84,256.93,2914.0
2021-10-26 12:40:00,256.98,257.32,256.98,257.19,1606.0,256.98,257.32,256.98,257.19,1606.0
2021-10-26 12:50:00,257.27,257.32,256.18,256.6,11378.0,257.27,257.32,256.18,256.6,11378.0
2021-10-26 13:00:00,256.62,256.67,256.39,256.6,4549.0,256.62,256.67,256.39,256.6,4549.0
2021-10-26 13:10:00,256.6,256.81,256.43,256.5,2471.0,256.6,256.81,256.43,256.5,2471.0
2021-10-26 13:20:00,256.58,256.82,255.9,256.68,9943.0,256.58,256.82,255.9,256.68,9943.0
2021-10-26 13:30:00,256.65,256.76,256.29,256.4,5348.0,256.65,256.76,256.29,256.4,5348.0
2021-10-26 13:40:00,256.5,256.5,256.09,256.33,4565.0,256.5,256.5,256.09,256.33,4565.0
2021-10-26 13:50:00,256.39,256.59,256.31,256.59,5715.0,256.39,256.59,256.31,256.59,5715.0
2021-10-26 14:00:00,256.58,256.63,256.29,256.3,3482.0,256.58,256.63,256.29,256.3,3482.0
2021-10-26 14:10:00,256.34,256.56,256.25,256.56,6161.0,256.34,256.56,256.25,256.56,6161.0
2021-10-26 14:20:00,256.61,256.64,256.24,256.34,6629.0,256.61,256.64,256.24,256.34,6629.0
2021-10-26 14:30:00,256.38,256.57,256.05,256.12,5267.0,256.38,256.57,256.05,256.12,5267.0
2021-10-26 14:40:00,256.05,256.09,255.8,256.01,3337.0,256.05,256.09,255.8,256.01,3337.0
2021-10-26 14:50:00,256.01,256.35,255.88,255.91,4790.0,256.01,256.35,255.88,255.91,4790.0
2021-10-26 15:00:00,255.93,256.39,255.92,256.22,6427.0,255.93,256.39,255.92,256.22,6427.0
2021-10-26 15:10:00,256.26,256.61,255.99,256.37,7659.0,256.26,256.61,255.99,256.37,7659.0
2021-10-26 15:20:00,256.44,256.59,256.13,256.27,8175.0,256.44,256.59,256.13,256.27,8175.0
2021-10-26 15:30:00,256.34,256.51,256.11,256.11,10079.0,256.34,256.51,256.11,256.11,10079.0
2021-10-26 15:40:00,256.12,256.54,256.12,256.18,16814.0,256.12,256.54,256.12,256.18,16814.0
2021-10-26 15:50:00,256.13,256.17,255.75,256.09,68068.0,256.13,256.17,255.75,256.09,68068.0
2021-10-27 09:30:00,257.45,257.45,255.33,255.34,17619.0,257.45,257.45,255.33,255.34,17619.0
2021-10-27 09:40:00,255.35,256.83,255.35,256.44,10741.0,255.35,256.83,255.35,256.44,10741.0
2021-10-27 09:50:00,256.35,256.58,255.81,256.48,4513.0,256.35,256.58,255.81,256.48,4513.0
2021-10-27 10:00:00,256.67,256.75,255.42,255.84,4535.0,256.67,256.75,255.42,255.84,4535.0
2021-10-27 10:10:00,255.69,256.21,255.03,255.24,5103.0,255.69,256.21,255.03,255.24,5103.0
2021-10-27 10:20:00,255.26,255.78,255.2,255.78,6868.0,255.26,255.78,255.2,255.78,6868.0
2021-10-27 10:30:00,255.7,256.18,255.68,256.12,9101.0,255.7,256.18,255.68,256.12,9101.0
2021-10-27 10:40:00,256.0,256.0,255.22,255.6,3746.0,256.0,256.0,255.22,255.6,3746.0
2021-10-27 10:50:00,255.65,255.95,255.56,255.78,9477.0,255.65,255.95,255.56,255.78,9477.0
2021-10-27 11:00:00,255.84,256.04,255.55,255.75,6522.0,255.84,256.04,255.55,255.75,6522.0
2021-10-27 11:10:00,255.53,256.34,255.45,256.34,7984.0,255.53,256.34,255.45,256.34,7984.0
2021-10-27 11:20:00,256.17,257.22,256.16,257.01,5629.0,256.17,257.22,256.16,257.01,5629.0
2021-10-27 11:30:00,257.0,257.35,256.92,257.01,10006.0,257.0,257.35,256.92,257.01,10006.0
2021-10-27 11:40:00,257.01,257.02,256.51,256.51,2827.0,257.01,257.02,256.51,256.51,2827.0
2021-10-27 11:50:00,256.45,256.46,255.41,255.65,8737.0,256.45,256.46,255.41,255.65,8737.0
2021-10-27 12:00:00,255.56,255.94,255.29,255.92,7027.0,255.56,255.94,255.29,255.92,7027.0
2021-10-27 12:10:00,256.03,256.13,255.8,255.8,2640.0,256.03,256.13,255.8,255.8,2640.0
2021-10-27 12:20:00,255.85,256.11,255.85,256.01,2071.0,255.85,256.11,255.85,256.01,2071.0
2021-10-27 12:30:00,256.02,256.02,255.6,255.6,1545.0,256.02,256.02,255.6,255.6,1545.0
2021-10-27 12:40:00,255.34,255.35,255.21,255.28,2604.0,255.34,255.35,255.21,255.28,2604.0
2021-10-27 12:50:00,255.06,255.24,254.55,255.08,7710.0,255.06,255.24,254.55,255.08,7710.0
2021-10-27 13:00:00,255.2,255.35,255.08,255.26,3784.0,255.2,255.35,255.08,255.26,3784.0
2021-10-27 13:10:00,255.17,255.51,255.17,255.43,2803.0,255.17,255.51,255.17,255.43,2803.0
2021-10-27 13:20:00,255.42,255.58,255.33,255.33,1650.0,255.42,255.58,255.33,255.33,1650.0
2021-10-27 13:30:00,255.31,255.48,255.23,255.27,5280.0,255.31,255.48,255.23,255.27,5280.0
2021-10-27 13:40:00,255.18,255.46,255.03,255.24,7304.0,255.18,255.46,255.03,255.24,7304.0
2021-10-27 13:50:00,255.31,255.67,255.31,255.65,4206.0,255.31,255.67,255.31,255.65,4206.0
2021-10-27 14:00:00,255.61,255.99,255.53,255.94,4471.0,255.61,255.99,255.53,255.94,4471.0
2021-10-27 14:10:00,255.99,256.23,255.87,256.23,3241.0,255.99,256.23,255.87,256.23,3241.0
2021-10-27 14:20:00,256.11,256.44,255.94,256.05,3922.0,256.11,256.44,255.94,256.05,3922.0
2021-10-27 14:30:00,256.01,256.19,255.8,255.99,4417.0,256.01,256.19,255.8,255.99,4417.0
2021-10-27 14:40:00,256.09,256.1,255.76,255.89,2573.0,256.09,256.1,255.76,255.89,2573.0
2021-10-27 14:50:00,255.78,256.04,255.78,255.94,2540.0,255.78,256.04,255.78,255.94,2540.0
2021-10-27 15:00:00,255.9,255.94,255.64,255.65,2269.0,255.9,255.94,255.64,255.65,2269.0
2021-10-27 15:10:00,255.62,255.62,254.89,254.89,5658.0,255.62,255.62,254.89,254.89,5658.0
2021-10-27 15:20:00,254.91,255.27,254.73,255.22,5821.0,254.91,255.27,254.73,255.22,5821.0
2021-10-27 15:30:00,255.23,255.29,254.9,255.09,4812.0,255.23,255.29,254.9,255.09,4812.0
2021-10-27 15:40:00,255.17,255.17,254.46,254.46,5941.0,255.17,255.17,254.46,254.46,5941.0
2021-10-27 15:50:00,254.34,254.52,254.04,254.28,48712.0,254.34,254.52,254.04,254.28,48712.0
2021-10-28 09:30:00,254.38,255.48,254.05,255.39,9664.0,254.38,255.48,254.05,255.39,9664.0
2021-10-28 09:40:00,255.3,256.85,255.29,256.81,3206.0,255.3,256.85,255.29,256.81,3206.0
2021-10-28 09:50:00,256.39,256.82,255.8,256.46,19994.0,256.39,256.82,255.8,256.46,19994.0
2021-10-28 10:00:00,256.61,257.59,256.6,257.3,3424.0,256.61,257.59,256.6,257.3,3424.0
2021-10-28 10:10:00,257.22,257.88,256.88,256.88,5994.0,257.22,257.88,256.88,256.88,5994.0
2021-10-28 10:20:00,256.72,257.85,256.72,257.6,9048.0,256.72,257.85,256.72,257.6,9048.0
2021-10-28 10:30:00,257.72,258.07,257.42,257.62,7638.0,257.72,258.07,257.42,257.62,7638.0
2021-10-28 10:40:00,257.5,257.5,256.69,256.95,9044.0,257.5,257.5,256.69,256.95,9044.0
2021-10-28 10:50:00,256.53,256.53,255.62,255.68,3900.0,256.53,256.53,255.62,255.68,3900.0
2021-10-28 11:00:00,255.71,255.94,255.51,255.88,6965.0,255.71,255.94,255.51,255.88,6965.0
2021-10-28 11:10:00,255.86,256.36,255.68,255.79,6222.0,255.86,256.36,255.68,255.79,6222.0
2021-10-28 11:20:00,256.05,256.31,255.48,255.59,10072.0,256.05,256.31,255.48,255.59,10072.0
2021-10-28 11:30:00,255.59,255.96,255.5,255.85,5611.0,255.59,255.96,255.5,255.85,5611.0
2021-10-28 11:40:00,255.94,256.05,255.2,255.2,2645.0,255.94,256.05,255.2,255.2,2645.0
2021-10-28 11:50:00,255.05,255.11,254.55,254.55,6494.0,255.05,255.11,254.55,254.55,6494.0
2021-10-28 12:00:00,254.65,255.09,254.49,255.0,6935.0,254.65,255.09,254.49,255.0,6935.0
2021-10-28 12:10:00,255.01,255.07,254.79,254.87,3451.0,255.01,255.07,254.79,254.87,3451.0
2021-10-28 12:20:00,254.9,255.05,254.74,254.74,2834.0,254.9,255.05,254.74,254.74,2834.0
2021-10-28 12:30:00,254.65,255.0,254.65,254.81,4191.0,254.65,255.0,254.65,254.81,4191.0
2021-10-28 12:40:00,254.86,254.86,254.24,254.28,8497.0,254.86,254.86,254.24,254.28,8497.0
2021-10-28 12:50:00,254.39,254.44,253.68,253.68,4069.0,254.39,254.44,253.68,253.68,4069.0
2021-10-28 13:00:00,253.79,254.33,253.76,254.33,2901.0,253.79,254.33,253.76,254.33,2901.0
2021-10-28 13:10:00,254.27,254.28,254.06,254.06,2728.0,254.27,254.28,254.06,254.06,2728.0
2021-10-28 13:20:00,254.17,254.43,254.15,254.42,2809.0,254.17,254.43,254.15,254.42,2809.0
2021-10-28 13:30:00,254.42,254.95,254.42,254.95,5175.0,254.42,254.95,254.42,254.95,5175.0
2021-10-28 13:40:00,255.17,255.46,254.99,255.46,5541.0,255.17,255.46,254.99,255.46,5541.0
2021-10-28 13:50:00,255.47,255.56,255.3,255.56,3137.0,255.47,255.56,255.3,255.56,3137.0
2021-10-28 14:00:00,255.76,256.1,255.74,255.94,1377.0,255.76,256.1,255.74,255.94,1377.0
2021-10-28 14:10:00,256.04,256.04,255.83,256.0,2966.0,256.04,256.04,255.83,256.0,2966.0
2021-10-28 14:20:00,256.13,256.47,256.13,256.47,3893.0,256.13,256.47,256.13,256.47,3893.0
2021-10-28 14:30:00,256.41,256.6,256.28,256.37,2952.0,256.41,256.6,256.28,256.37,2952.0
2021-10-28 14:40:00,256.41,256.77,256.35,256.7,5712.0,256.41,256.77,256.35,256.7,5712.0
2021-10-28 14:50:00,256.75,256.75,256.49,256.68,3844.0,256.75,256.75,256.49,256.68,3844.0
2021-10-28 15:00:00,256.57,256.58,256.28,256.48,3509.0,256.57,256.58,256.28,256.48,3509.0
2021-10-28 15:10:00,256.43,256.76,256.21,256.71,3671.0,256.43,256.76,256.21,256.71,3671.0
2021-10-28 15:20:00,256.77,257.0,256.41,256.63,4288.0,256.77,257.0,256.41,256.63,4288.0
2021-10-28 15:30:00,256.62,256.7,256.36,256.5,5411.0,256.62,256.7,256.36,256.5,5411.0
2021-10-28 15:40:00,256.51,256.61,256.1,256.49,10117.0,256.51,256.61,256.1,256.49,10117.0
2021-10-28 15:50:00,256.7,257.3,256.61,257.12,44513.0,256.7,257.3,256.61,257.12,44513.0
2021-10-29 09:30:00,256.93,256.93,255.7,256.24,9796.0,256.93,256.93,255.7,256.24,9796.0
2021-10-29 09:40:00,256.55,257.01,255.9,256.21,8847.0,256.55,257.01,255.9,256.21,8847.0
2021-10-29 09:50:00,256.29,257.05,256.24,256.4,2524.0,256.29,257.05,256.24,256.4,2524.0
2021-10-29 10:00:00,256.55,257.4,256.05,257.4,6316.0,256.55,257.4,256.05,257.4,6316.0
2021-10-29 10:10:00,257.42,257.85,256.88,257.23,4606.0,257.42,257.85,256.88,257.23,4606.0
2021-10-29 10:20:00,257.39,257.58,256.75,257.3,6385.0,257.39,257.58,256.75,257.3,6385.0
2021-10-29 10:30:00,257.3,257.3,256.5,256.64,3664.0,257.3,257.3,256.5,256.64,3664.0
2021-10-29 10:40:00,256.79,257.58,256.79,257.58,2535.0,256.79,257.58,256.79,257.58,2535.0
2021-10-29 10:50:00,257.59,258.3,257.59,257.66,4287.0,257.59,258.3,257.59,257.66,4287.0
2021-10-29 11:00:00,257.73,258.06,257.67,257.78,2199.0,257.73,258.06,257.67,257.78,2199.0
2021-10-29 11:10:00,257.79,257.92,257.69,257.72,3088.0,257.79,257.92,257.69,257.72,3088.0
2021-10-29 11:20:00,257.68,257.98,257.61,257.61,4531.0,257.68,257.98,257.61,257.61,4531.0
2021-10-29 11:30:00,257.5,257.77,257.32,257.4,4088.0,257.5,257.77,257.32,257.4,4088.0
2021-10-29 11:40:00,257.43,257.43,257.01,257.09,2725.0,257.43,257.43,257.01,257.09,2725.0
2021-10-29 11:50:00,257.26,257.77,257.25,257.77,2501.0,257.26,257.77,257.25,257.77,2501.0
2021-10-29 12:00:00,257.65,258.33,257.65,258.33,1348.0,257.65,258.33,257.65,258.33,1348.0
2021-10-29 12:10:00,258.5,258.67,258.4,258.53,1753.0,258.5,258.67,258.4,258.53,1753.0
2021-10-29 12:20:00,258.57,259.03,258.57,258.95,3204.0,258.57,259.03,258.57,258.95,3204.0
2021-10-29 12:30:00,258.7,258.8,258.56,258.66,1433.0,258.7,258.8,258.56,258.66,1433.0
2021-10-29 12:40:00,258.61,258.63,258.42,258.53,1307.0,258.61,258.63,258.42,258.53,1307.0
2021-10-29 12:50:00,258.51,258.58,258.25,258.25,2999.0,258.51,258.58,258.25,258.25,2999.0
2021-10-29 13:00:00,258.2,258.35,258.0,258.04,2514.0,258.2,258.35,258.0,258.04,2514.0
2021-10-29 13:10:00,258.01,258.55,257.88,258.55,1839.0,258.01,258.55,257.88,258.55,1839.0
2021-10-29 13:20:00,258.55,258.55,258.35,258.45,1200.0,258.55,258.55,258.35,258.45,1200.0
2021-10-29 13:30:00,258.33,259.3,258.25,259.0,13213.0,258.33,259.3,258.25,259.0,13213.0
2021-10-29 13:40:00,259.12,260.26,259.12,259.81,12163.0,259.12,260.26,259.12,259.81,12163.0
2021-10-29 13:50:00,259.89,260.14,259.6,260.14,3709.0,259.89,260.14,259.6,260.14,3709.0
2021-10-29 14:00:00,260.06,260.06,259.63,259.76,4760.0,260.06,260.06,259.63,259.76,4760.0
2021-10-29 14:10:00,259.84,260.0,259.37,259.37,5222.0,259.84,260.0,259.37,259.37,5222.0
2021-10-29 14:20:00,259.37,259.86,259.32,259.6,5376.0,259.37,259.86,259.32,259.6,5376.0
2021-10-29 14:30:00,259.61,259.94,259.61,259.94,5207.0,259.61,259.94,259.61,259.94,5207.0
2021-10-29 14:40:00,260.04,260.67,260.02,260.35,9910.0,260.04,260.67,260.02,260.35,9910.0
2021-10-29 14:50:00,260.25,260.41,260.04,260.41,7006.0,260.25,260.41,260.04,260.41,7006.0
2021-10-29 15:00:00,260.31,260.71,260.28,260.6,8840.0,260.31,260.71,260.28,260.6,8840.0
2021-10-29 15:10:00,260.57,260.76,260.43,260.58,6476.0,260.57,260.76,260.43,260.58,6476.0
2021-10-29 15:20:00,260.73,260.77,260.4,260.41,7987.0,260.73,260.77,260.4,260.41,7987.0
2021-10-29 15:30:00,260.32,260.55,260.14,260.47,13356.0,260.32,260.55,260.14,260.47,13356.0
2021-10-29 15:40:00,260.45,261.13,260.45,261.13,16061.0,260.45,261.13,260.45,261.13,16061.0
2021-10-29 15:50:00,261.17,261.96,260.99,261.35,102239.0,261.17,261.96,260.99,261.35,102239.0
2021-11-01 09:30:00,261.82,263.69,261.82,261.99,12288.0,261.82,263.69,261.82,261.99,12288.0
2021-11-01 09:40:00,262.5,263.29,261.53,261.8,5613.0,262.5,263.29,261.53,261.8,5613.0
2021-11-01 09:50:00,261.46,262.2,261.16,261.76,3984.0,261.46,262.2,261.16,261.76,3984.0
2021-11-01 10:00:00,261.74,262.41,261.28,261.55,5431.0,261.74,262.41,261.28,261.55,5431.0
2021-11-01 10:10:00,261.15,261.15,260.34,260.34,3457.0,261.15,261.15,260.34,260.34,3457.0
2021-11-01 10:20:00,260.21,260.41,259.36,259.95,3662.0,260.21,260.41,259.36,259.95,3662.0
2021-11-01 10:30:00,259.31,259.31,258.78,258.78,5346.0,259.31,259.31,258.78,258.78,5346.0
2021-11-01 10:40:00,258.77,259.29,258.77,259.11,3536.0,258.77,259.29,258.77,259.11,3536.0
2021-11-01 10:50:00,259.28,259.5,258.99,259.14,6593.0,259.28,259.5,258.99,259.14,6593.0
2021-11-01 11:00:00,259.25,259.76,258.98,258.98,2742.0,259.25,259.76,258.98,258.98,2742.0
2021-11-01 11:10:00,258.54,258.55,258.17,258.37,3375.0,258.54,258.55,258.17,258.37,3375.0
2021-11-01 11:20:00,258.24,258.3,257.55,258.0,8694.0,258.24,258.3,257.55,258.0,8694.0
2021-11-01 11:30:00,258.01,258.1,257.17,257.31,3715.0,258.01,258.1,257.17,257.31,3715.0
2021-11-01 11:40:00,257.49,257.73,257.3,257.66,2392.0,257.49,257.73,257.3,257.66,2392.0
2021-11-01 11:50:00,257.66,257.66,257.48,257.6,2722.0,257.66,257.66,257.48,257.6,2722.0
2021-11-01 12:00:00,257.67,258.03,257.66,257.68,2904.0,257.67,258.03,257.66,257.68,2904.0
2021-11-01 12:10:00,257.62,258.02,257.51,258.02,6469.0,257.62,258.02,257.51,258.02,6469.0
2021-11-01 12:20:00,258.45,258.86,258.3,258.75,6720.0,258.45,258.86,258.3,258.75,6720.0
2021-11-01 12:30:00,258.9,258.92,258.7,258.71,1248.0,258.9,258.92,258.7,258.71,1248.0
2021-11-01 12:40:00,258.96,259.02,258.84,258.84,3918.0,258.96,259.02,258.84,258.84,3918.0
2021-11-01 12:50:00,258.91,259.08,258.59,258.6,3565.0,258.91,259.08,258.59,258.6,3565.0
2021-11-01 13:00:00,258.5,258.5,257.94,257.94,4935.0,258.5,258.5,257.94,257.94,4935.0
2021-11-01 13:10:00,257.79,258.12,257.73,257.92,8532.0,257.79,258.12,257.73,257.92,8532.0
2021-11-01 13:20:00,257.91,257.91,257.4,257.6,5094.0,257.91,257.91,257.4,257.6,5094.0
2021-11-01 13:30:00,257.56,257.85,257.36,257.74,6645.0,257.56,257.85,257.36,257.74,6645.0
2021-11-01 13:40:00,257.81,258.44,257.62,258.43,4977.0,257.81,258.44,257.62,258.43,4977.0
2021-11-01 13:50:00,258.4,258.5,258.21,258.38,2390.0,258.4,258.5,258.21,258.38,2390.0
2021-11-01 14:00:00,258.46,258.53,258.06,258.33,4603.0,258.46,258.53,258.06,258.33,4603.0
2021-11-01 14:10:00,258.41,258.42,258.18,258.32,1938.0,258.41,258.42,258.18,258.32,1938.0
2021-11-01 14:20:00,258.49,258.56,258.32,258.32,6144.0,258.49,258.56,258.32,258.32,6144.0
2021-11-01 14:30:00,258.5,258.53,258.31,258.31,3412.0,258.5,258.53,258.31,258.31,3412.0
2021-11-01 14:40:00,258.34,258.81,258.33,258.75,7330.0,258.34,258.81,258.33,258.75,7330.0
2021-11-01 14:50:00,258.82,259.73,258.7,259.73,4674.0,258.82,259.73,258.7,259.73,4674.0
2021-11-01 15:00:00,259.63,259.72,259.45,259.6,3916.0,259.63,259.72,259.45,259.6,3916.0
2021-11-01 15:10:00,259.63,259.77,259.48,259.48,2818.0,259.63,259.77,259.48,259.48,2818.0
2021-11-01 15:20:00,259.33,259.77,259.28,259.49,3779.0,259.33,259.77,259.28,259.49,3779.0
2021-11-01 15:30:00,259.44,259.89,259.29,259.29,5803.0,259.44,259.89,259.29,259.29,5803.0
2021-11-01 15:40:00,259.41,259.43,258.9,259.4,12457.0,259.41,259.43,258.9,259.4,12457.0
2021-11-01 15:50:00,259.44,259.51,258.81,258.83,50528.0,259.44,259.51,258.81,258.83,50528.0
2021-11-02 09:30:00,259.84,259.84,256.43,256.8,8088.0,259.84,259.84,256.43,256.8,8088.0
2021-11-02 09:40:00,257.23,257.55,255.89,257.1,3193.0,257.23,257.55,255.89,257.1,3193.0
2021-11-02 09:50:00,257.52,258.69,257.48,258.64,2134.0,257.52,258.69,257.48,258.64,2134.0
2021-11-02 10:00:00,258.64,258.85,258.36,258.37,2970.0,258.64,258.85,258.36,258.37,2970.0
2021-11-02 10:10:00,258.56,258.92,258.05,258.05,5272.0,258.56,258.92,258.05,258.05,5272.0
2021-11-02 10:20:00,258.07,259.22,258.07,259.0,4554.0,258.07,259.22,258.07,259.0,4554.0
2021-11-02 10:30:00,259.0,259.59,258.99,259.44,1484.0,259.0,259.59,258.99,259.44,1484.0
2021-11-02 10:40:00,259.33,259.6,258.21,259.07,12380.0,259.33,259.6,258.21,259.07,12380.0
2021-11-02 10:50:00,259.09,259.16,258.25,258.32,9943.0,259.09,259.16,258.25,258.32,9943.0
2021-11-02 11:00:00,258.18,258.24,257.95,258.23,2306.0,258.18,258.24,257.95,258.23,2306.0
2021-11-02 11:10:00,258.18,258.3,258.03,258.2,2339.0,258.18,258.3,258.03,258.2,2339.0
2021-11-02 11:20:00,258.15,258.29,257.73,258.16,4629.0,258.15,258.29,257.73,258.16,4629.0
2021-11-02 11:30:00,258.23,259.06,257.97,259.06,5143.0,258.23,259.06,257.97,259.06,5143.0
2021-11-02 11:40:00,258.91,259.51,258.85,259.51,1600.0,258.91,259.51,258.85,259.51,1600.0
2021-11-02 11:50:00,259.37,259.37,258.88,258.88,2996.0,259.37,259.37,258.88,258.88,2996.0
2021-11-02 12:00:00,259.0,259.05,258.52,258.7,2051.0,259.0,259.05,258.52,258.7,2051.0
2021-11-02 12:10:00,258.74,258.87,258.48,258.59,3200.0,258.74,258.87,258.48,258.59,3200.0
2021-11-02 12:20:00,258.69,259.36,258.69,259.36,6430.0,258.69,259.36,258.69,259.36,6430.0
2021-11-02 12:30:00,259.4,259.99,259.28,259.77,2100.0,259.4,259.99,259.28,259.77,2100.0
2021-11-02 12:40:00,259.89,259.89,259.39,259.47,2402.0,259.89,259.89,259.39,259.47,2402.0
2021-11-02 12:50:00,259.28,259.5,259.22,259.4,2874.0,259.28,259.5,259.22,259.4,2874.0
2021-11-02 13:00:00,259.29,259.39,259.11,259.11,1700.0,259.29,259.39,259.11,259.11,1700.0
2021-11-02 13:10:00,259.16,259.16,258.77,258.77,2473.0,259.16,259.16,258.77,258.77,2473.0
2021-11-02 13:20:00,258.72,258.74,258.27,258.27,2736.0,258.72,258.74,258.27,258.27,2736.0
2021-11-02 13:30:00,258.14,258.21,257.91,258.21,1122.0,258.14,258.21,257.91,258.21,1122.0
2021-11-02 13:40:00,258.14,258.17,258.02,258.13,2498.0,258.14,258.17,258.02,258.13,2498.0
2021-11-02 13:50:00,258.07,258.24,257.99,258.21,3661.0,258.07,258.24,257.99,258.21,3661.0
2021-11-02 14:00:00,258.3,258.34,257.74,257.74,2305.0,258.3,258.34,257.74,257.74,2305.0
2021-11-02 14:10:00,257.61,258.12,257.61,258.11,5418.0,257.61,258.12,257.61,258.11,5418.0
2021-11-02 14:20:00,258.24,258.34,258.0,258.12,3915.0,258.24,258.34,258.0,258.12,3915.0
2021-11-02 14:30:00,258.05,258.32,258.05,258.24,2433.0,258.05,258.32,258.05,258.24,2433.0
2021-11-02 14:40:00,258.27,258.45,258.2,258.34,2212.0,258.27,258.45,258.2,258.34,2212.0
2021-11-02 14:50:00,258.37,258.65,258.36,258.42,2225.0,258.37,258.65,258.36,258.42,2225.0
2021-11-02 15:00:00,258.37,258.42,258.25,258.34,2657.0,258.37,258.42,258.25,258.34,2657.0
2021-11-02 15:10:00,258.34,258.34,257.77,257.77,3234.0,258.34,258.34,257.77,257.77,3234.0
2021-11-02 15:20:00,257.5,257.64,257.26,257.61,7941.0,257.5,257.64,257.26,257.61,7941.0
2021-11-02 15:30:00,257.67,257.91,257.38,257.38,6685.0,257.67,257.91,257.38,257.38,6685.0
2021-11-02 15:40:00,257.38,257.64,257.14,257.63,9869.0,257.38,257.64,257.14,257.63,9869.0
2021-11-02 15:50:00,257.63,257.88,257.23,257.84,47440.0,257.63,257.88,257.23,257.84,47440.0
2021-11-03 09:30:00,257.47,257.47,255.74,256.54,9568.0,257.47,257.47,255.74,256.54,9568.0
2021-11-03 09:40:00,255.5,255.5,254.21,254.27,2707.0,255.5,255.5,254.21,254.27,2707.0
2021-11-03 09:50:00,254.58,254.83,254.14,254.62,1700.0,254.58,254.83,254.14,254.62,1700.0
2021-11-03 10:00:00,254.22,254.28,252.04,252.16,6185.0,254.22,254.28,252.04,252.16,6185.0
2021-11-03 10:10:00,252.25,252.39,249.22,249.27,13749.0,252.25,252.39,249.22,249.27,13749.0
2021-11-03 10:20:00,249.02,249.28,248.16,248.51,36750.0,249.02,249.28,248.16,248.51,36750.0
2021-11-03 10:30:00,248.51,251.19,248.51,250.65,9676.0,248.51,251.19,248.51,250.65,9676.0
2021-11-03 10:40:00,250.59,250.74,249.54,250.34,22834.0,250.59,250.74,249.54,250.34,22834.0
2021-11-03 10:50:00,250.34,250.59,249.6,250.37,15735.0,250.34,250.59,249.6,250.37,15735.0
2021-11-03 11:00:00,250.38,251.82,250.11,251.59,20292.0,250.38,251.82,250.11,251.59,20292.0
2021-11-03 11:10:00,251.8,251.8,251.26,251.43,14694.0,251.8,251.8,251.26,251.43,14694.0
2021-11-03 11:20:00,251.35,251.66,250.69,250.69,10494.0,251.35,251.66,250.69,250.69,10494.0
2021-11-03 11:30:00,250.8,251.24,250.69,250.69,12402.0,250.8,251.24,250.69,250.69,12402.0
2021-11-03 11:40:00,250.77,251.37,250.58,250.74,14146.0,250.77,251.37,250.58,250.74,14146.0
2021-11-03 11:50:00,250.83,251.99,250.83,251.44,12669.0,250.83,251.99,250.83,251.44,12669.0
2021-11-03 12:00:00,251.53,252.53,251.32,251.32,8324.0,251.53,252.53,251.32,251.32,8324.0
2021-11-03 12:10:00,251.43,251.82,251.31,251.72,6770.0,251.43,251.82,251.31,251.72,6770.0
2021-11-03 12:20:00,251.82,252.09,251.54,251.57,10052.0,251.82,252.09,251.54,251.57,10052.0
2021-11-03 12:30:00,251.64,252.41,251.63,252.22,8353.0,251.64,252.41,251.63,252.22,8353.0
2021-11-03 12:40:00,252.2,252.34,251.89,252.24,9449.0,252.2,252.34,251.89,252.24,9449.0
2021-11-03 12:50:00,252.22,252.26,251.86,252.11,8623.0,252.22,252.26,251.86,252.11,8623.0
2021-11-03 13:00:00,252.0,252.41,252.0,252.3,7229.0,252.0,252.41,252.0,252.3,7229.0
2021-11-03 13:10:00,252.41,252.89,252.27,252.51,11038.0,252.41,252.89,252.27,252.51,11038.0
2021-11-03 13:20:00,252.55,252.88,252.31,252.87,5971.0,252.55,252.88,252.31,252.87,5971.0
2021-11-03 13:30:00,253.02,253.02,252.54,252.55,14573.0,253.02,253.02,252.54,252.55,14573.0
2021-11-03 13:40:00,252.61,253.25,252.59,252.89,7508.0,252.61,253.25,252.59,252.89,7508.0
2021-11-03 13:50:00,252.91,253.3,252.8,253.09,9603.0,252.91,253.3,252.8,253.09,9603.0
2021-11-03 14:00:00,252.99,253.87,252.8,253.46,21639.0,252.99,253.87,252.8,253.46,21639.0
2021-11-03 14:10:00,253.47,253.6,253.15,253.44,15180.0,253.47,253.6,253.15,253.44,15180.0
2021-11-03 14:20:00,253.42,253.7,253.11,253.12,8811.0,253.42,253.7,253.11,253.12,8811.0
2021-11-03 14:30:00,253.18,253.9,253.09,253.42,15232.0,253.18,253.9,253.09,253.42,15232.0
2021-11-03 14:40:00,253.52,254.2,253.24,254.17,16188.0,253.52,254.2,253.24,254.17,16188.0
2021-11-03 14:50:00,254.24,254.31,253.79,253.86,12700.0,254.24,254.31,253.79,253.86,12700.0
2021-11-03 15:00:00,253.86,253.95,253.47,253.69,10833.0,253.86,253.95,253.47,253.69,10833.0
2021-11-03 15:10:00,253.69,254.46,253.53,253.95,14563.0,253.69,254.46,253.53,253.95,14563.0
2021-11-03 15:20:00,253.95,254.24,253.75,253.85,12967.0,253.95,254.24,253.75,253.85,12967.0
2021-11-03 15:30:00,253.85,254.28,253.79,254.02,22023.0,253.85,254.28,253.79,254.02,22023.0
2021-11-03 15:40:00,254.08,254.36,253.95,254.26,26913.0,254.08,254.36,253.95,254.26,26913.0
2021-11-03 15:50:00,254.37,254.67,254.02,254.66,124966.0,254.37,254.67,254.02,254.66,124966.0
2021-11-04 09:30:00,254.62,254.9,254.04,254.78,13290.0,254.62,254.9,254.04,254.78,13290.0
2021-11-04 09:40:00,254.17,254.31,252.9,254.27,3299.0,254.17,254.31,252.9,254.27,3299.0
2021-11-04 09:50:00,254.63,254.69,254.0,254.3,3619.0,254.63,254.69,254.0,254.3,3619.0
2021-11-04 10:00:00,254.26,254.5,253.64,253.81,8598.0,254.26,254.5,253.64,253.81,8598.0
2021-11-04 10:10:00,254.14,254.5,253.93,254.42,7145.0,254.14,254.5,253.93,254.42,7145.0
2021-11-04 10:20:00,254.01,254.09,253.63,253.8,31000.0,254.01,254.09,253.63,253.8,31000.0
2021-11-04 10:30:00,254.11,254.77,254.1,254.65,8612.0,254.11,254.77,254.1,254.65,8612.0
2021-11-04 10:40:00,254.39,254.67,254.29,254.37,5335.0,254.39,254.67,254.29,254.37,5335.0
2021-11-04 10:50:00,254.34,254.51,253.72,253.95,5127.0,254.34,254.51,253.72,253.95,5127.0
2021-11-04 11:00:00,253.94,254.19,253.44,254.07,5560.0,253.94,254.19,253.44,254.07,5560.0
2021-11-04 11:10:00,254.16,254.24,253.69,253.69,2815.0,254.16,254.24,253.69,253.69,2815.0
2021-11-04 11:20:00,253.6,254.44,253.51,254.26,32290.0,253.6,254.44,253.51,254.26,32290.0
2021-11-04 11:30:00,254.15,254.24,253.85,253.9,3216.0,254.15,254.24,253.85,253.9,3216.0
2021-11-04 11:40:00,253.81,254.14,253.75,254.05,2491.0,253.81,254.14,253.75,254.05,2491.0
2021-11-04 11:50:00,253.96,254.55,253.96,254.49,2411.0,253.96,254.55,253.96,254.49,2411.0
2021-11-04 12:00:00,254.44,254.71,253.85,254.24,24760.0,254.44,254.71,253.85,254.24,24760.0
2021-11-04 12:10:00,254.18,254.28,253.7,254.15,3670.0,254.18,254.28,253.7,254.15,3670.0
2021-11-04 12:20:00,254.0,254.38,253.4,253.58,6198.0,254.0,254.38,253.4,253.58,6198.0
2021-11-04 12:30:00,253.47,253.64,252.92,252.96,7533.0,253.47,253.64,252.92,252.96,7533.0
2021-11-04 12:40:00,253.01,253.05,252.85,252.91,5161.0,253.01,253.05,252.85,252.91,5161.0
2021-11-04 12:50:00,252.98,253.39,252.93,253.05,4220.0,252.98,253.39,252.93,253.05,4220.0
2021-11-04 13:00:00,253.17,253.17,252.8,252.8,5895.0,253.17,253.17,252.8,252.8,5895.0
2021-11-04 13:10:00,252.98,252.98,252.27,252.34,8640.0,252.98,252.98,252.27,252.34,8640.0
2021-11-04 13:20:00,252.44,252.44,251.84,252.16,9416.0,252.44,252.44,251.84,252.16,9416.0
2021-11-04 13:30:00,252.01,252.32,252.01,252.19,7853.0,252.01,252.32,252.01,252.19,7853.0
2021-11-04 13:40:00,252.11,252.5,251.96,252.25,8581.0,252.11,252.5,251.96,252.25,8581.0
2021-11-04 13:50:00,252.15,252.39,251.97,252.02,4495.0,252.15,252.39,251.97,252.02,4495.0
2021-11-04 14:00:00,252.08,252.2,251.67,252.12,8921.0,252.08,252.2,251.67,252.12,8921.0
2021-11-04 14:10:00,252.09,252.13,251.89,251.93,20323.0,252.09,252.13,251.89,251.93,20323.0
2021-11-04 14:20:00,251.98,252.45,251.93,252.3,11901.0,251.98,252.45,251.93,252.3,11901.0
2021-11-04 14:30:00,252.42,252.7,252.38,252.51,8903.0,252.42,252.7,252.38,252.51,8903.0
2021-11-04 14:40:00,252.5,252.64,252.44,252.55,24417.0,252.5,252.64,252.44,252.55,24417.0
2021-11-04 14:50:00,252.55,252.84,252.42,252.83,9459.0,252.55,252.84,252.42,252.83,9459.0
2021-11-04 15:00:00,252.92,253.37,252.88,253.37,7302.0,252.92,253.37,252.88,253.37,7302.0
2021-11-04 15:10:00,253.6,253.65,253.07,253.33,9615.0,253.6,253.65,253.07,253.33,9615.0
2021-11-04 15:20:00,253.35,253.53,253.27,253.35,11289.0,253.35,253.53,253.27,253.35,11289.0
2021-11-04 15:30:00,253.42,253.52,253.07,253.49,16824.0,253.42,253.52,253.07,253.49,16824.0
2021-11-04 15:40:00,253.49,253.6,253.35,253.46,25856.0,253.49,253.6,253.35,253.46,25856.0
2021-11-04 15:50:00,253.5,253.86,253.36,253.86,109412.0,253.5,253.86,253.36,253.86,109412.0
2021-11-05 09:30:00,252.05,252.58,247.75,249.57,22888.0,252.05,252.58,247.75,249.57,22888.0
2021-11-05 09:40:00,249.32,249.35,247.71,248.76,19800.0,249.32,249.35,247.71,248.76,19800.0
2021-11-05 09:50:00,248.84,249.13,247.65,248.84,54398.0,248.84,249.13,247.65,248.84,54398.0
2021-11-05 10:00:00,248.81,248.81,247.01,247.87,24043.0,248.81,248.81,247.01,247.87,24043.0
2021-11-05 10:10:00,247.55,247.67,246.89,247.41,8502.0,247.55,247.67,246.89,247.41,8502.0
2021-11-05 10:20:00,247.53,247.68,246.45,246.61,22998.0,247.53,247.68,246.45,246.61,22998.0
2021-11-05 10:30:00,246.63,247.56,246.21,247.33,48960.0,246.63,247.56,246.21,247.33,48960.0
2021-11-05 10:40:00,247.33,248.24,247.05,248.17,18135.0,247.33,248.24,247.05,248.17,18135.0
2021-11-05 10:50:00,248.27,248.56,246.56,246.56,9332.0,248.27,248.56,246.56,246.56,9332.0
2021-11-05 11:00:00,246.66,246.83,245.73,245.74,16165.0,246.66,246.83,245.73,245.74,16165.0
2021-11-05 11:10:00,245.67,246.62,245.65,246.09,17302.0,245.67,246.62,245.65,246.09,17302.0
2021-11-05 11:20:00,246.2,246.55,245.13,245.24,10364.0,246.2,246.55,245.13,245.24,10364.0
2021-11-05 11:30:00,245.21,245.88,245.11,245.66,16857.0,245.21,245.88,245.11,245.66,16857.0
2021-11-05 11:40:00,245.75,246.61,245.15,246.4,30056.0,245.75,246.61,245.15,246.4,30056.0
2021-11-05 11:50:00,246.4,246.44,245.45,245.61,5097.0,246.4,246.44,245.45,245.61,5097.0
2021-11-05 12:00:00,245.57,246.1,245.46,245.73,5602.0,245.57,246.1,245.46,245.73,5602.0
2021-11-05 12:10:00,245.74,246.44,245.62,246.44,5110.0,245.74,246.44,245.62,246.44,5110.0
2021-11-05 12:20:00,246.51,247.55,246.46,247.36,11209.0,246.51,247.55,246.46,247.36,11209.0
2021-11-05 12:30:00,247.36,247.85,247.25,247.44,9129.0,247.36,247.85,247.25,247.44,9129.0
2021-11-05 12:40:00,247.46,247.89,247.04,247.04,10316.0,247.46,247.89,247.04,247.04,10316.0
2021-11-05 12:50:00,247.04,247.4,246.98,247.0,9125.0,247.04,247.4,246.98,247.0,9125.0
2021-11-05 13:00:00,246.92,247.87,246.9,247.69,16587.0,246.92,247.87,246.9,247.69,16587.0
2021-11-05 13:10:00,247.7,248.36,247.68,248.29,8688.0,247.7,248.36,247.68,248.29,8688.0
2021-11-05 13:20:00,248.23,248.28,247.24,247.25,11120.0,248.23,248.28,247.24,247.25,11120.0
2021-11-05 13:30:00,247.25,248.13,247.24,247.62,9649.0,247.25,248.13,247.24,247.62,9649.0
2021-11-05 13:40:00,247.72,247.72,247.15,247.3,12067.0,247.72,247.72,247.15,247.3,12067.0
2021-11-05 13:50:00,247.37,248.0,247.37,247.88,11886.0,247.37,248.0,247.37,247.88,11886.0
2021-11-05 14:00:00,248.0,248.75,247.94,248.28,14886.0,248.0,248.75,247.94,248.28,14886.0
2021-11-05 14:10:00,248.3,248.41,247.8,247.89,22192.0,248.3,248.41,247.8,247.89,22192.0
2021-11-05 14:20:00,247.88,247.9,247.38,247.63,9669.0,247.88,247.9,247.38,247.63,9669.0
2021-11-05 14:30:00,247.62,248.17,247.52,247.98,16307.0,247.62,248.17,247.52,247.98,16307.0
2021-11-05 14:40:00,248.1,248.34,248.1,248.14,19323.0,248.1,248.34,248.1,248.14,19323.0
2021-11-05 14:50:00,248.09,248.37,247.58,247.63,10957.0,248.09,248.37,247.58,247.63,10957.0
2021-11-05 15:00:00,247.67,247.71,246.96,247.1,28469.0,247.67,247.71,246.96,247.1,28469.0
2021-11-05 15:10:00,247.14,247.91,247.1,247.87,14318.0,247.14,247.91,247.1,247.87,14318.0
2021-11-05 15:20:00,247.82,248.16,247.56,247.56,19983.0,247.82,248.16,247.56,247.56,19983.0
2021-11-05 15:30:00,247.53,247.91,247.31,247.4,36963.0,247.53,247.91,247.31,247.4,36963.0
2021-11-05 15:40:00,247.39,247.59,247.21,247.35,24201.0,247.39,247.59,247.21,247.35,24201.0
2021-11-05 15:50:00,247.27,247.95,247.08,247.11,138968.0,247.27,247.95,247.08,247.11,138968.0
2021-11-08 09:30:00,248.57,249.93,246.84,246.84,14756.0,248.57,249.93,246.84,246.84,14756.0
2021-11-08 09:40:00,246.83,248.24,246.83,248.24,5007.0,246.83,248.24,246.83,248.24,5007.0
2021-11-08 09:50:00,248.09,248.67,247.25,248.03,9800.0,248.09,248.67,247.25,248.03,9800.0
2021-11-08 10:00:00,248.34,248.44,247.38,248.04,8192.0,248.34,248.44,247.38,248.04,8192.0
2021-11-08 10:10:00,248.17,249.1,247.94,248.46,6035.0,248.17,249.1,247.94,248.46,6035.0
2021-11-08 10:20:00,249.0,249.14,248.72,248.73,5126.0,249.0,249.14,248.72,248.73,5126.0
2021-11-08 10:30:00,248.86,249.83,248.85,248.9,10015.0,248.86,249.83,248.85,248.9,10015.0
2021-11-08 10:40:00,248.78,249.15,248.2,248.69,5590.0,248.78,249.15,248.2,248.69,5590.0
2021-11-08 10:50:00,248.6,248.8,248.32,248.48,5115.0,248.6,248.8,248.32,248.48,5115.0
2021-11-08 11:00:00,248.66,248.72,248.06,248.09,2626.0,248.66,248.72,248.06,248.09,2626.0
2021-11-08 11:10:00,248.09,248.42,247.89,248.39,4337.0,248.09,248.42,247.89,248.39,4337.0
2021-11-08 11:20:00,248.37,248.37,247.86,248.04,3242.0,248.37,248.37,247.86,248.04,3242.0
2021-11-08 11:30:00,248.04,248.11,247.29,247.43,4844.0,248.04,248.11,247.29,247.43,4844.0
2021-11-08 11:40:00,247.47,247.63,247.35,247.51,2349.0,247.47,247.63,247.35,247.51,2349.0
2021-11-08 11:50:00,247.62,247.84,247.47,247.63,2670.0,247.62,247.84,247.47,247.63,2670.0
2021-11-08 12:00:00,247.54,248.17,247.4,248.03,4642.0,247.54,248.17,247.4,248.03,4642.0
2021-11-08 12:10:00,248.19,248.19,247.88,247.95,4345.0,248.19,248.19,247.88,247.95,4345.0
2021-11-08 12:20:00,248.01,248.39,248.01,248.03,2349.0,248.01,248.39,248.01,248.03,2349.0
2021-11-08 12:30:00,248.07,248.19,247.92,248.1,4547.0,248.07,248.19,247.92,248.1,4547.0
2021-11-08 12:40:00,247.92,248.43,247.91,248.16,3022.0,247.92,248.43,247.91,248.16,3022.0
2021-11-08 12:50:00,248.12,248.22,247.93,248.22,5575.0,248.12,248.22,247.93,248.22,5575.0
2021-11-08 13:00:00,248.24,248.38,248.09,248.18,5103.0,248.24,248.38,248.09,248.18,5103.0
2021-11-08 13:10:00,248.27,248.75,248.27,248.39,2876.0,248.27,248.75,248.27,248.39,2876.0
2021-11-08 13:20:00,248.67,248.74,248.58,248.64,5660.0,248.67,248.74,248.58,248.64,5660.0
2021-11-08 13:30:00,248.58,248.97,248.54,248.97,4235.0,248.58,248.97,248.54,248.97,4235.0
2021-11-08 13:40:00,248.97,249.65,248.97,249.56,3569.0,248.97,249.65,248.97,249.56,3569.0
2021-11-08 13:50:00,249.6,250.01,249.55,249.85,3355.0,249.6,250.01,249.55,249.85,3355.0
2021-11-08 14:00:00,249.9,249.99,249.65,249.96,3480.0,249.9,249.99,249.65,249.96,3480.0
2021-11-08 14:10:00,249.92,249.97,249.62,249.79,4037.0,249.92,249.97,249.62,249.79,4037.0
2021-11-08 14:20:00,249.76,249.84,249.55,249.55,3105.0,249.76,249.84,249.55,249.55,3105.0
2021-11-08 14:30:00,249.59,249.64,249.32,249.4,5676.0,249.59,249.64,249.32,249.4,5676.0
2021-11-08 14:40:00,249.45,249.69,249.33,249.53,3866.0,249.45,249.69,249.33,249.53,3866.0
2021-11-08 14:50:00,249.56,249.58,249.34,249.52,3857.0,249.56,249.58,249.34,249.52,3857.0
2021-11-08 15:00:00,249.56,249.85,249.5,249.85,12308.0,249.56,249.85,249.5,249.85,12308.0
2021-11-08 15:10:00,249.88,250.13,249.87,249.93,5503.0,249.88,250.13,249.87,249.93,5503.0
2021-11-08 15:20:00,250.0,250.2,249.95,250.01,8454.0,250.0,250.2,249.95,250.01,8454.0
2021-11-08 15:30:00,249.98,250.91,249.97,250.73,14898.0,249.98,250.91,249.97,250.73,14898.0
2021-11-08 15:40:00,250.73,251.04,250.43,250.94,22526.0,250.73,251.04,250.43,250.94,22526.0
2021-11-08 15:50:00,251.02,251.63,250.98,251.62,90283.0,251.02,251.63,250.98,251.62,90283.0
2021-11-09 09:30:00,252.16,254.62,251.78,252.44,9901.0,252.16,254.62,251.78,252.44,9901.0
2021-11-09 09:40:00,252.37,252.68,251.82,252.24,1100.0,252.37,252.68,251.82,252.24,1100.0
2021-11-09 09:50:00,251.79,251.79,250.22,250.25,4718.0,251.79,251.79,250.22,250.25,4718.0
2021-11-09 10:00:00,250.09,250.78,249.81,250.77,2611.0,250.09,250.78,249.81,250.77,2611.0
2021-11-09 10:10:00,250.67,251.42,250.37,250.62,4258.0,250.67,251.42,250.37,250.62,4258.0
2021-11-09 10:20:00,250.79,251.59,250.79,251.18,7085.0,250.79,251.59,250.79,251.18,7085.0
2021-11-09 10:30:00,251.09,251.25,250.59,250.96,5505.0,251.09,251.25,250.59,250.96,5505.0
2021-11-09 10:40:00,250.84,251.27,250.63,251.09,4977.0,250.84,251.27,250.63,251.09,4977.0
2021-11-09 10:50:00,251.06,251.06,250.02,250.37,12589.0,251.06,251.06,250.02,250.37,12589.0
2021-11-09 11:00:00,250.21,250.24,249.83,249.84,3272.0,250.21,250.24,249.83,249.84,3272.0
2021-11-09 11:10:00,249.79,250.53,249.79,250.48,6832.0,249.79,250.53,249.79,250.48,6832.0
2021-11-09 11:20:00,250.41,250.43,249.71,250.24,8795.0,250.41,250.43,249.71,250.24,8795.0
2021-11-09 11:30:00,250.34,250.86,250.34,250.77,2960.0,250.34,250.86,250.34,250.77,2960.0
2021-11-09 11:40:00,250.95,251.6,250.86,251.6,4211.0,250.95,251.6,250.86,251.6,4211.0
2021-11-09 11:50:00,251.64,251.7,251.07,251.08,12958.0,251.64,251.7,251.07,251.08,12958.0
2021-11-09 12:00:00,251.11,251.21,250.66,250.79,11543.0,251.11,251.21,250.66,250.79,11543.0
2021-11-09 12:10:00,250.9,251.01,250.6,251.01,5413.0,250.9,251.01,250.6,251.01,5413.0
2021-11-09 12:20:00,251.04,251.05,250.77,250.9,3205.0,251.04,251.05,250.77,250.9,3205.0
2021-11-09 12:30:00,250.81,251.18,250.75,250.99,3743.0,250.81,251.18,250.75,250.99,3743.0
2021-11-09 12:40:00,251.02,251.39,251.02,251.33,6968.0,251.02,251.39,251.02,251.33,6968.0
2021-11-09 12:50:00,251.36,251.63,251.29,251.29,7995.0,251.36,251.63,251.29,251.29,7995.0
2021-11-09 13:00:00,251.41,251.7,251.32,251.7,5897.0,251.41,251.7,251.32,251.7,5897.0
2021-11-09 13:10:00,251.68,251.78,251.56,251.78,12340.0,251.68,251.78,251.56,251.78,12340.0
2021-11-09 13:20:00,251.69,251.74,251.62,251.63,6901.0,251.69,251.74,251.62,251.63,6901.0
2021-11-09 13:30:00,251.73,252.57,251.7,252.39,5622.0,251.73,252.57,251.7,252.39,5622.0
2021-11-09 13:40:00,252.42,252.84,252.42,252.7,4723.0,252.42,252.84,252.42,252.7,4723.0
2021-11-09 13:50:00,252.74,252.84,252.22,252.68,4188.0,252.74,252.84,252.22,252.68,4188.0
2021-11-09 14:00:00,252.69,253.03,252.4,252.41,4417.0,252.69,253.03,252.4,252.41,4417.0
2021-11-09 14:10:00,252.37,253.0,252.36,253.0,4098.0,252.37,253.0,252.36,253.0,4098.0
2021-11-09 14:20:00,252.96,253.29,252.76,252.76,6550.0,252.96,253.29,252.76,252.76,6550.0
2021-11-09 14:30:00,252.9,253.05,252.7,252.78,6632.0,252.9,253.05,252.7,252.78,6632.0
2021-11-09 14:40:00,252.77,252.77,252.43,252.61,9171.0,252.77,252.77,252.43,252.61,9171.0
2021-11-09 14:50:00,252.6,252.65,252.22,252.62,11257.0,252.6,252.65,252.22,252.62,11257.0
2021-11-09 15:00:00,252.61,252.66,252.17,252.34,7082.0,252.61,252.66,252.17,252.34,7082.0
2021-11-09 15:10:00,252.43,252.54,252.25,252.27,8725.0,252.43,252.54,252.25,252.27,8725.0
2021-11-09 15:20:00,252.24,252.48,252.01,252.2,7786.0,252.24,252.48,252.01,252.2,7786.0
2021-11-09 15:30:00,252.19,252.22,251.92,252.16,9583.0,252.19,252.22,251.92,252.16,9583.0
2021-11-09 15:40:00,252.16,252.29,251.97,252.04,13808.0,252.16,252.29,251.97,252.04,13808.0
2021-11-09 15:50:00,252.04,252.34,251.78,251.8,54375.0,252.04,252.34,251.78,251.8,54375.0
2021-11-10 09:30:00,250.45,252.8,250.45,252.42,21422.0,250.45,252.8,250.45,252.42,21422.0
2021-11-10 09:40:00,253.06,253.25,251.89,252.81,1536.0,253.06,253.25,251.89,252.81,1536.0
2021-11-10 09:50:00,252.67,254.02,252.27,254.02,7409.0,252.67,254.02,252.27,254.02,7409.0
2021-11-10 10:00:00,253.75,255.44,253.69,255.44,11393.0,253.75,255.44,253.69,255.44,11393.0
2021-11-10 10:10:00,255.39,255.77,255.37,255.55,8840.0,255.39,255.77,255.37,255.55,8840.0
2021-11-10 10:20:00,255.66,255.78,254.37,254.49,6865.0,255.66,255.78,254.37,254.49,6865.0
2021-11-10 10:30:00,254.33,254.86,254.33,254.86,1815.0,254.33,254.86,254.33,254.86,1815.0
2021-11-10 10:40:00,254.84,254.84,254.11,254.47,2745.0,254.84,254.84,254.11,254.47,2745.0
2021-11-10 10:50:00,254.7,254.72,254.43,254.52,3200.0,254.7,254.72,254.43,254.52,3200.0
2021-11-10 11:00:00,254.35,254.62,254.03,254.03,4324.0,254.35,254.62,254.03,254.03,4324.0
2021-11-10 11:10:00,254.24,254.48,254.12,254.37,8294.0,254.24,254.48,254.12,254.37,8294.0
2021-11-10 11:20:00,254.38,254.69,254.08,254.09,1497.0,254.38,254.69,254.08,254.09,1497.0
2021-11-10 11:30:00,254.13,254.13,253.76,253.92,3344.0,254.13,254.13,253.76,253.92,3344.0
2021-11-10 11:40:00,253.84,253.88,253.4,253.64,3189.0,253.84,253.88,253.4,253.64,3189.0
2021-11-10 11:50:00,253.49,253.72,253.25,253.45,7892.0,253.49,253.72,253.25,253.45,7892.0
2021-11-10 12:00:00,253.38,253.43,252.85,253.12,6064.0,253.38,253.43,252.85,253.12,6064.0
2021-11-10 12:10:00,253.47,253.47,253.06,253.31,12496.0,253.47,253.47,253.06,253.31,12496.0
2021-11-10 12:20:00,253.39,253.39,253.01,253.02,3936.0,253.39,253.39,253.01,253.02,3936.0
2021-11-10 12:30:00,253.09,253.47,253.09,253.25,3202.0,253.09,253.47,253.09,253.25,3202.0
2021-11-10 12:40:00,253.16,253.16,252.63,252.71,3883.0,253.16,253.16,252.63,252.71,3883.0
2021-11-10 12:50:00,252.78,253.26,252.73,253.17,5750.0,252.78,253.26,252.73,253.17,5750.0
2021-11-10 13:00:00,253.11,253.14,252.71,252.97,6057.0,253.11,253.14,252.71,252.97,6057.0
2021-11-10 13:10:00,252.93,252.93,252.38,252.47,5252.0,252.93,252.93,252.38,252.47,5252.0
2021-11-10 13:20:00,252.41,252.85,251.98,252.63,10965.0,252.41,252.85,251.98,252.63,10965.0
2021-11-10 13:30:00,252.5,252.91,252.38,252.71,7860.0,252.5,252.91,252.38,252.71,7860.0
2021-11-10 13:40:00,252.56,252.7,252.4,252.41,3475.0,252.56,252.7,252.4,252.41,3475.0
2021-11-10 13:50:00,252.44,252.71,252.31,252.71,3326.0,252.44,252.71,252.31,252.71,3326.0
2021-11-10 14:00:00,252.6,252.65,252.22,252.36,4870.0,252.6,252.65,252.22,252.36,4870.0
2021-11-10 14:10:00,252.36,252.83,252.22,252.57,5243.0,252.36,252.83,252.22,252.57,5243.0
2021-11-10 14:20:00,252.58,252.62,252.0,252.0,4998.0,252.58,252.62,252.0,252.0,4998.0
2021-11-10 14:30:00,252.01,252.26,251.76,251.76,6441.0,252.01,252.26,251.76,251.76,6441.0
2021-11-10 14:40:00,251.87,252.29,251.67,252.29,7802.0,251.87,252.29,251.67,252.29,7802.0
2021-11-10 14:50:00,252.14,252.38,251.97,252.0,4802.0,252.14,252.38,251.97,252.0,4802.0
2021-11-10 15:00:00,252.15,252.39,251.84,252.08,5837.0,252.15,252.39,251.84,252.08,5837.0
2021-11-10 15:10:00,252.15,252.43,252.07,252.25,5404.0,252.15,252.43,252.07,252.25,5404.0
2021-11-10 15:20:00,252.25,252.51,252.09,252.16,8444.0,252.25,252.51,252.09,252.16,8444.0
2021-11-10 15:30:00,252.23,252.32,251.91,252.06,7009.0,252.23,252.32,251.91,252.06,7009.0
2021-11-10 15:40:00,252.08,252.44,252.03,252.2,11995.0,252.08,252.44,252.03,252.2,11995.0
2021-11-10 15:50:00,252.24,252.54,252.02,252.13,47655.0,252.24,252.54,252.02,252.13,47655.0
2021-11-11 09:30:00,253.2,253.35,252.74,252.93,9049.0,253.2,253.35,252.74,252.93,9049.0
2021-11-11 09:40:00,252.72,253.39,252.71,253.07,3979.0,252.72,253.39,252.71,253.07,3979.0
2021-11-11 09:50:00,253.05,253.64,252.62,253.56,4703.0,253.05,253.64,252.62,253.56,4703.0
2021-11-11 10:00:00,253.57,253.76,253.22,253.34,7200.0,253.57,253.76,253.22,253.34,7200.0
2021-11-11 10:10:00,253.38,253.93,253.28,253.93,10000.0,253.38,253.93,253.28,253.93,10000.0
2021-11-11 10:20:00,254.04,254.12,252.01,252.03,8148.0,254.04,254.12,252.01,252.03,8148.0
2021-11-11 10:30:00,251.91,251.91,250.57,250.76,13400.0,251.91,251.91,250.57,250.76,13400.0
2021-11-11 10:40:00,251.01,251.65,250.96,251.65,3557.0,251.01,251.65,250.96,251.65,3557.0
2021-11-11 10:50:00,251.79,251.79,250.98,251.14,2577.0,251.79,251.79,250.98,251.14,2577.0
2021-11-11 11:00:00,251.42,251.45,250.28,250.38,3506.0,251.42,251.45,250.28,250.38,3506.0
2021-11-11 11:10:00,250.38,250.84,250.37,250.78,3313.0,250.38,250.84,250.37,250.78,3313.0
2021-11-11 11:20:00,250.84,251.58,250.84,251.09,5392.0,250.84,251.58,250.84,251.09,5392.0
2021-11-11 11:30:00,251.32,251.72,251.21,251.4,2556.0,251.32,251.72,251.21,251.4,2556.0
2021-11-11 11:40:00,251.38,251.55,251.22,251.55,3835.0,251.38,251.55,251.22,251.55,3835.0
2021-11-11 11:50:00,251.49,251.49,250.9,250.91,1670.0,251.49,251.49,250.9,250.91,1670.0
2021-11-11 12:00:00,250.85,250.87,250.46,250.46,2329.0,250.85,250.87,250.46,250.46,2329.0
2021-11-11 12:10:00,250.37,250.73,250.36,250.73,11279.0,250.37,250.73,250.36,250.73,11279.0
2021-11-11 12:20:00,250.81,250.81,250.61,250.62,1604.0,250.81,250.81,250.61,250.62,1604.0
2021-11-11 12:30:00,250.61,250.67,250.39,250.6,1435.0,250.61,250.67,250.39,250.6,1435.0
2021-11-11 12:40:00,250.47,250.58,250.27,250.39,2303.0,250.47,250.58,250.27,250.39,2303.0
2021-11-11 12:50:00,250.21,250.4,249.88,249.99,3546.0,250.21,250.4,249.88,249.99,3546.0
2021-11-11 13:00:00,249.97,250.22,249.89,250.1,3427.0,249.97,250.22,249.89,250.1,3427.0
2021-11-11 13:10:00,250.28,250.28,250.04,250.08,3301.0,250.28,250.28,250.04,250.08,3301.0
2021-11-11 13:20:00,250.08,250.92,250.07,250.89,5811.0,250.08,250.92,250.07,250.89,5811.0
2021-11-11 13:30:00,250.85,251.26,250.82,251.26,4511.0,250.85,251.26,250.82,251.26,4511.0
2021-11-11 13:40:00,251.27,251.87,251.18,251.71,9964.0,251.27,251.87,251.18,251.71,9964.0
2021-11-11 13:50:00,251.72,252.08,251.56,252.08,8535.0,251.72,252.08,251.56,252.08,8535.0
2021-11-11 14:00:00,252.07,252.33,252.06,252.06,4120.0,252.07,252.33,252.06,252.06,4120.0
2021-11-11 14:10:00,252.17,252.17,251.87,252.07,5975.0,252.17,252.17,251.87,252.07,5975.0
2021-11-11 14:20:00,252.07,252.14,251.87,251.88,6809.0,252.07,252.14,251.87,251.88,6809.0
2021-11-11 14:30:00,251.95,251.95,251.61,251.78,4321.0,251.95,251.95,251.61,251.78,4321.0
2021-11-11 14:40:00,251.86,251.93,251.66,251.76,4978.0,251.86,251.93,251.66,251.76,4978.0
2021-11-11 14:50:00,251.76,252.0,251.61,251.92,6608.0,251.76,252.0,251.61,251.92,6608.0
2021-11-11 15:00:00,251.99,252.54,251.92,252.5,5695.0,251.99,252.54,251.92,252.5,5695.0
2021-11-11 15:10:00,252.44,252.93,252.35,252.79,7017.0,252.44,252.93,252.35,252.79,7017.0
2021-11-11 15:20:00,252.79,252.99,252.69,252.99,3601.0,252.79,252.99,252.69,252.99,3601.0
2021-11-11 15:30:00,252.95,253.09,252.8,252.94,12377.0,252.95,253.09,252.8,252.94,12377.0
2021-11-11 15:40:00,252.94,253.28,252.94,253.0,27495.0,252.94,253.28,252.94,253.0,27495.0
2021-11-11 15:50:00,253.09,253.22,252.55,252.55,61751.0,253.09,253.22,252.55,252.55,61751.0
2021-11-12 09:30:00,254.61,255.57,252.89,255.23,14830.0,254.61,255.57,252.89,255.23,14830.0
2021-11-12 09:40:00,256.15,256.57,254.48,255.06,11768.0,256.15,256.57,254.48,255.06,11768.0
2021-11-12 09:50:00,254.77,255.08,253.5,253.91,20201.0,254.77,255.08,253.5,253.91,20201.0
2021-11-12 10:00:00,254.1,254.97,252.69,252.86,42281.0,254.1,254.97,252.69,252.86,42281.0
2021-11-12 10:10:00,253.14,253.3,252.03,252.36,14332.0,253.14,253.3,252.03,252.36,14332.0
2021-11-12 10:20:00,252.12,252.53,251.65,252.49,47105.0,252.12,252.53,251.65,252.49,47105.0
2021-11-12 10:30:00,252.4,252.96,252.39,252.96,5054.0,252.4,252.96,252.39,252.96,5054.0
2021-11-12 10:40:00,253.01,254.12,252.82,253.31,22821.0,253.01,254.12,252.82,253.31,22821.0
2021-11-12 10:50:00,253.46,254.2,253.4,254.0,5653.0,253.46,254.2,253.4,254.0,5653.0
2021-11-12 11:00:00,254.15,254.25,253.33,253.47,7601.0,254.15,254.25,253.33,253.47,7601.0
2021-11-12 11:10:00,253.59,254.32,253.57,254.32,5087.0,253.59,254.32,253.57,254.32,5087.0
2021-11-12 11:20:00,254.12,254.12,253.02,253.15,6769.0,254.12,254.12,253.02,253.15,6769.0
2021-11-12 11:30:00,253.25,253.25,252.45,252.82,5775.0,253.25,253.25,252.45,252.82,5775.0
2021-11-12 11:40:00,252.8,252.8,252.06,252.14,7408.0,252.8,252.8,252.06,252.14,7408.0
2021-11-12 11:50:00,252.24,253.17,252.24,252.71,5478.0,252.24,253.17,252.24,252.71,5478.0
2021-11-12 12:00:00,252.78,253.29,252.43,253.16,11360.0,252.78,253.29,252.43,253.16,11360.0
2021-11-12 12:10:00,253.22,253.49,253.22,253.27,3291.0,253.22,253.49,253.22,253.27,3291.0
2021-11-12 12:20:00,253.36,253.53,253.28,253.42,4763.0,253.36,253.53,253.28,253.42,4763.0
2021-11-12 12:30:00,253.35,253.53,253.34,253.34,4359.0,253.35,253.53,253.34,253.34,4359.0
2021-11-12 12:40:00,253.41,253.45,253.13,253.19,5419.0,253.41,253.45,253.13,253.19,5419.0
2021-11-12 12:50:00,253.19,254.0,253.04,253.68,12581.0,253.19,254.0,253.04,253.68,12581.0
2021-11-12 13:00:00,253.61,253.75,253.31,253.52,4592.0,253.61,253.75,253.31,253.52,4592.0
2021-11-12 13:10:00,253.52,253.61,253.23,253.33,3746.0,253.52,253.61,253.23,253.33,3746.0
2021-11-12 13:20:00,253.39,253.43,253.13,253.23,5811.0,253.39,253.43,253.13,253.23,5811.0
2021-11-12 13:30:00,253.28,253.71,253.23,253.56,5140.0,253.28,253.71,253.23,253.56,5140.0
2021-11-12 13:40:00,253.57,253.73,253.48,253.73,6068.0,253.57,253.73,253.48,253.73,6068.0
2021-11-12 13:50:00,253.75,254.18,253.67,254.18,4277.0,253.75,254.18,253.67,254.18,4277.0
2021-11-12 14:00:00,254.13,254.15,253.93,254.04,3339.0,254.13,254.15,253.93,254.04,3339.0
2021-11-12 14:10:00,253.97,254.41,253.67,254.19,6812.0,253.97,254.41,253.67,254.19,6812.0
2021-11-12 14:20:00,254.09,254.09,253.64,253.64,3869.0,254.09,254.09,253.64,253.64,3869.0
2021-11-12 14:30:00,253.62,253.95,253.41,253.87,4462.0,253.62,253.95,253.41,253.87,4462.0
2021-11-12 14:40:00,253.71,253.86,253.6,253.74,3879.0,253.71,253.86,253.6,253.74,3879.0
2021-11-12 14:50:00,253.67,253.88,253.57,253.83,6222.0,253.67,253.88,253.57,253.83,6222.0
2021-11-12 15:00:00,253.9,254.11,253.6,253.96,4922.0,253.9,254.11,253.6,253.96,4922.0
2021-11-12 15:10:00,253.89,253.99,253.65,253.68,6940.0,253.89,253.99,253.65,253.68,6940.0
2021-11-12 15:20:00,253.67,254.46,253.67,254.19,5645.0,253.67,254.46,253.67,254.19,5645.0
2021-11-12 15:30:00,254.13,254.56,254.1,254.51,16103.0,254.13,254.56,254.1,254.51,16103.0
2021-11-12 15:40:00,254.34,254.49,254.19,254.35,19620.0,254.34,254.49,254.19,254.35,19620.0
2021-11-12 15:50:00,254.45,254.76,254.34,254.71,62080.0,254.45,254.76,254.34,254.71,62080.0
2021-11-15 09:30:00,254.91,255.74,253.84,255.64,25217.0,254.91,255.74,253.84,255.64,25217.0
2021-11-15 09:40:00,255.55,256.6,255.38,256.04,7203.0,255.55,256.6,255.38,256.04,7203.0
2021-11-15 09:50:00,255.61,256.27,255.6,255.81,12821.0,255.61,256.27,255.6,255.81,12821.0
2021-11-15 10:00:00,255.73,256.4,255.13,255.13,16883.0,255.73,256.4,255.13,255.13,16883.0
2021-11-15 10:10:00,255.28,255.43,254.44,254.52,13680.0,255.28,255.43,254.44,254.52,13680.0
2021-11-15 10:20:00,254.36,254.49,253.17,253.33,6645.0,254.36,254.49,253.17,253.33,6645.0
2021-11-15 10:30:00,253.22,253.72,253.22,253.66,15085.0,253.22,253.72,253.22,253.66,15085.0
2021-11-15 10:40:00,253.66,253.79,252.76,253.15,17841.0,253.66,253.79,252.76,253.15,17841.0
2021-11-15 10:50:00,253.04,253.14,252.68,252.91,14417.0,253.04,253.14,252.68,252.91,14417.0
2021-11-15 11:00:00,253.0,253.02,252.08,252.13,9306.0,253.0,253.02,252.08,252.13,9306.0
2021-11-15 11:10:00,252.11,252.29,251.87,251.89,13417.0,252.11,252.29,251.87,251.89,13417.0
2021-11-15 11:20:00,251.9,252.17,251.76,252.06,13340.0,251.9,252.17,251.76,252.06,13340.0
2021-11-15 11:30:00,252.04,252.14,251.74,251.81,12165.0,252.04,252.14,251.74,251.81,12165.0
2021-11-15 11:40:00,251.83,251.88,251.01,251.53,11018.0,251.83,251.88,251.01,251.53,11018.0
2021-11-15 11:50:00,251.43,251.47,250.98,251.4,8658.0,251.43,251.47,250.98,251.4,8658.0
2021-11-15 12:00:00,251.37,251.5,251.28,251.49,5287.0,251.37,251.5,251.28,251.49,5287.0
2021-11-15 12:10:00,251.48,251.92,251.47,251.73,10155.0,251.48,251.92,251.47,251.73,10155.0
2021-11-15 12:20:00,251.74,251.81,250.96,250.96,6767.0,251.74,251.81,250.96,250.96,6767.0
2021-11-15 12:30:00,250.95,251.21,250.9,251.17,8129.0,250.95,251.21,250.9,251.17,8129.0
2021-11-15 12:40:00,251.18,251.26,250.9,251.21,10285.0,251.18,251.26,250.9,251.21,10285.0
2021-11-15 12:50:00,251.2,251.51,251.06,251.06,6486.0,251.2,251.51,251.06,251.06,6486.0
2021-11-15 13:00:00,251.06,251.32,250.94,251.3,5607.0,251.06,251.32,250.94,251.3,5607.0
2021-11-15 13:10:00,251.44,251.49,251.27,251.38,8367.0,251.44,251.49,251.27,251.38,8367.0
2021-11-15 13:20:00,251.37,252.17,251.36,252.17,14591.0,251.37,252.17,251.36,252.17,14591.0
2021-11-15 13:30:00,252.11,252.44,252.01,252.01,8412.0,252.11,252.44,252.01,252.01,8412.0
2021-11-15 13:40:00,251.88,252.51,251.88,252.51,6027.0,251.88,252.51,251.88,252.51,6027.0
2021-11-15 13:50:00,252.56,252.8,252.51,252.73,7051.0,252.56,252.8,252.51,252.73,7051.0
2021-11-15 14:00:00,252.66,253.02,252.58,252.82,7705.0,252.66,253.02,252.58,252.82,7705.0
2021-11-15 14:10:00,252.79,253.08,252.68,252.68,7493.0,252.79,253.08,252.68,252.68,7493.0
2021-11-15 14:20:00,252.6,252.85,252.57,252.77,7165.0,252.6,252.85,252.57,252.77,7165.0
2021-11-15 14:30:00,252.8,252.8,252.54,252.71,7526.0,252.8,252.8,252.54,252.71,7526.0
2021-11-15 14:40:00,252.71,253.03,252.53,252.61,8429.0,252.71,253.03,252.53,252.61,8429.0
2021-11-15 14:50:00,252.64,252.82,252.48,252.65,7454.0,252.64,252.82,252.48,252.65,7454.0
2021-11-15 15:00:00,252.58,252.59,252.16,252.37,9118.0,252.58,252.59,252.16,252.37,9118.0
2021-11-15 15:10:00,252.4,252.58,252.28,252.46,8087.0,252.4,252.58,252.28,252.46,8087.0
2021-11-15 15:20:00,252.46,252.5,251.91,251.98,8884.0,252.46,252.5,251.91,251.98,8884.0
2021-11-15 15:30:00,251.91,251.97,251.19,251.22,10343.0,251.91,251.97,251.19,251.22,10343.0
2021-11-15 15:40:00,251.25,251.56,251.04,251.1,18162.0,251.25,251.56,251.04,251.1,18162.0
2021-11-15 15:50:00,251.1,251.86,251.07,251.8,67412.0,251.1,251.86,251.07,251.8,67412.0
2021-11-16 09:30:00,252.18,254.8,251.3,254.43,9638.0,252.18,254.8,251.3,254.43,9638.0
2021-11-16 09:40:00,254.34,254.58,253.6,253.79,4177.0,254.34,254.58,253.6,253.79,4177.0
2021-11-16 09:50:00,254.06,254.71,253.77,253.94,10833.0,254.06,254.71,253.77,253.94,10833.0
2021-11-16 10:00:00,254.11,254.81,253.84,254.57,3963.0,254.11,254.81,253.84,254.57,3963.0
2021-11-16 10:10:00,254.82,256.24,254.7,255.93,6613.0,254.82,256.24,254.7,255.93,6613.0
2021-11-16 10:20:00,256.06,257.74,256.06,257.73,12843.0,256.06,257.74,256.06,257.73,12843.0
2021-11-16 10:30:00,257.37,257.83,256.23,256.34,19149.0,257.37,257.83,256.23,256.34,19149.0
2021-11-16 10:40:00,256.54,257.0,256.39,256.9,21865.0,256.54,257.0,256.39,256.9,21865.0
2021-11-16 10:50:00,257.0,257.76,256.92,257.03,20902.0,257.0,257.76,256.92,257.03,20902.0
2021-11-16 11:00:00,256.94,257.13,256.65,256.74,8230.0,256.94,257.13,256.65,256.74,8230.0
2021-11-16 11:10:00,256.76,257.63,256.75,257.19,8221.0,256.76,257.63,256.75,257.19,8221.0
2021-11-16 11:20:00,257.06,258.77,256.78,258.32,26329.0,257.06,258.77,256.78,258.32,26329.0
2021-11-16 11:30:00,258.65,258.72,258.03,258.72,12424.0,258.65,258.72,258.03,258.72,12424.0
2021-11-16 11:40:00,258.56,261.19,258.55,261.1,30757.0,258.56,261.19,258.55,261.1,30757.0
2021-11-16 11:50:00,261.1,261.94,260.67,261.44,25956.0,261.1,261.94,260.67,261.44,25956.0
2021-11-16 12:00:00,261.42,262.29,261.41,261.5,24696.0,261.42,262.29,261.41,261.5,24696.0
2021-11-16 12:10:00,261.41,261.88,260.83,261.64,9245.0,261.41,261.88,260.83,261.64,9245.0
2021-11-16 12:20:00,261.83,262.42,261.41,261.96,5115.0,261.83,262.42,261.41,261.96,5115.0
2021-11-16 12:30:00,261.98,262.18,261.3,261.47,5648.0,261.98,262.18,261.3,261.47,5648.0
2021-11-16 12:40:00,261.59,262.85,261.59,262.52,7319.0,261.59,262.85,261.59,262.52,7319.0
2021-11-16 12:50:00,262.34,262.8,261.97,262.8,7466.0,262.34,262.8,261.97,262.8,7466.0
2021-11-16 13:00:00,262.82,263.74,262.82,263.37,11594.0,262.82,263.74,262.82,263.37,11594.0
2021-11-16 13:10:00,263.42,263.89,263.25,263.63,13414.0,263.42,263.89,263.25,263.63,13414.0
2021-11-16 13:20:00,263.72,264.72,263.71,264.59,20649.0,263.72,264.72,263.71,264.59,20649.0
2021-11-16 13:30:00,264.75,265.06,264.53,264.85,18192.0,264.75,265.06,264.53,264.85,18192.0
2021-11-16 13:40:00,264.95,265.9,264.89,265.43,8964.0,264.95,265.9,264.89,265.43,8964.0
2021-11-16 13:50:00,265.45,265.99,265.0,265.92,9620.0,265.45,265.99,265.0,265.92,9620.0
2021-11-16 14:00:00,265.99,266.08,265.42,265.52,12468.0,265.99,266.08,265.42,265.52,12468.0
2021-11-16 14:10:00,265.5,265.78,265.28,265.53,9301.0,265.5,265.78,265.28,265.53,9301.0
2021-11-16 14:20:00,265.53,265.67,264.93,265.58,6558.0,265.53,265.67,264.93,265.58,6558.0
2021-11-16 14:30:00,265.41,266.03,265.41,265.99,15678.0,265.41,266.03,265.41,265.99,15678.0
2021-11-16 14:40:00,265.99,266.6,265.93,266.36,12704.0,265.99,266.6,265.93,266.36,12704.0
2021-11-16 14:50:00,266.32,267.14,266.32,266.91,16167.0,266.32,267.14,266.32,266.91,16167.0
2021-11-16 15:00:00,266.91,267.39,266.85,266.96,13329.0,266.91,267.39,266.85,266.96,13329.0
2021-11-16 15:10:00,266.87,267.05,266.4,266.83,13812.0,266.87,267.05,266.4,266.83,13812.0
2021-11-16 15:20:00,266.84,267.31,266.66,267.14,17300.0,266.84,267.31,266.66,267.14,17300.0
2021-11-16 15:30:00,267.15,267.55,267.1,267.51,28730.0,267.15,267.55,267.1,267.51,28730.0
2021-11-16 15:40:00,267.54,268.34,267.51,268.13,38779.0,267.54,268.34,267.51,268.13,38779.0
2021-11-16 15:50:00,268.09,268.52,267.53,267.54,175280.0,268.09,268.52,267.53,267.54,175280.0
2021-11-17 09:30:00,269.0,269.0,264.66,264.99,30997.0,269.0,269.0,264.66,264.99,30997.0
2021-11-17 09:40:00,264.9,266.87,264.19,266.23,24548.0,264.9,266.87,264.19,266.23,24548.0
2021-11-17 09:50:00,265.59,265.95,264.83,265.6,13577.0,265.59,265.95,264.83,265.6,13577.0
2021-11-17 10:00:00,265.58,265.59,264.23,264.61,16163.0,265.58,265.59,264.23,264.61,16163.0
2021-11-17 10:10:00,264.7,266.93,264.6,266.38,17719.0,264.7,266.93,264.6,266.38,17719.0
2021-11-17 10:20:00,266.17,267.11,266.14,267.1,18596.0,266.17,267.11,266.14,267.1,18596.0
2021-11-17 10:30:00,267.13,268.18,267.13,268.04,11363.0,267.13,268.18,267.13,268.04,11363.0
2021-11-17 10:40:00,268.08,268.13,266.92,267.11,9217.0,268.08,268.13,266.92,267.11,9217.0
2021-11-17 10:50:00,267.11,267.5,266.8,266.8,9684.0,267.11,267.5,266.8,266.8,9684.0
2021-11-17 11:00:00,266.91,267.02,265.75,265.99,13450.0,266.91,267.02,265.75,265.99,13450.0
2021-11-17 11:10:00,265.78,265.78,265.01,265.02,8670.0,265.78,265.78,265.01,265.02,8670.0
2021-11-17 11:20:00,265.01,265.89,265.01,265.67,10482.0,265.01,265.89,265.01,265.67,10482.0
2021-11-17 11:30:00,265.81,266.0,265.71,265.76,6252.0,265.81,266.0,265.71,265.76,6252.0
2021-11-17 11:40:00,265.73,266.19,265.63,265.92,14191.0,265.73,266.19,265.63,265.92,14191.0
2021-11-17 11:50:00,265.88,265.88,265.43,265.61,5320.0,265.88,265.88,265.43,265.61,5320.0
2021-11-17 12:00:00,265.64,265.8,265.55,265.77,8630.0,265.64,265.8,265.55,265.77,8630.0
2021-11-17 12:10:00,265.77,266.95,265.77,266.7,16010.0,265.77,266.95,265.77,266.7,16010.0
2021-11-17 12:20:00,266.8,267.01,265.77,265.87,6095.0,266.8,267.01,265.77,265.87,6095.0
2021-11-17 12:30:00,266.0,266.37,265.99,266.22,4094.0,266.0,266.37,265.99,266.22,4094.0
2021-11-17 12:40:00,266.3,266.31,265.76,265.78,4931.0,266.3,266.31,265.76,265.78,4931.0
2021-11-17 12:50:00,265.91,265.91,265.47,265.8,5606.0,265.91,265.91,265.47,265.8,5606.0
2021-11-17 13:00:00,265.8,265.92,265.32,265.44,6739.0,265.8,265.92,265.32,265.44,6739.0
2021-11-17 13:10:00,265.42,265.99,265.16,265.88,5223.0,265.42,265.99,265.16,265.88,5223.0
2021-11-17 13:20:00,265.83,265.91,265.49,265.72,6058.0,265.83,265.91,265.49,265.72,6058.0
2021-11-17 13:30:00,265.72,265.77,265.1,265.42,10894.0,265.72,265.77,265.1,265.42,10894.0
2021-11-17 13:40:00,265.31,265.36,264.69,265.02,19217.0,265.31,265.36,264.69,265.02,19217.0
2021-11-17 13:50:00,265.09,265.09,264.81,264.98,11732.0,265.09,265.09,264.81,264.98,11732.0
2021-11-17 14:00:00,264.94,265.12,264.15,264.16,9312.0,264.94,265.12,264.15,264.16,9312.0
2021-11-17 14:10:00,264.37,264.4,263.96,264.09,6590.0,264.37,264.4,263.96,264.09,6590.0
2021-11-17 14:20:00,264.03,264.03,263.51,263.63,9151.0,264.03,264.03,263.51,263.63,9151.0
2021-11-17 14:30:00,263.66,264.12,263.54,264.1,8532.0,263.66,264.12,263.54,264.1,8532.0
2021-11-17 14:40:00,264.18,264.74,263.94,263.95,13756.0,264.18,264.74,263.94,263.95,13756.0
2021-11-17 14:50:00,264.01,264.5,263.88,264.01,7946.0,264.01,264.5,263.88,264.01,7946.0
2021-11-17 15:00:00,264.03,264.03,263.59,263.71,9849.0,264.03,264.03,263.59,263.71,9849.0
2021-11-17 15:10:00,263.69,264.1,263.64,263.77,10033.0,263.69,264.1,263.64,263.77,10033.0
2021-11-17 15:20:00,263.76,264.73,263.76,264.68,10834.0,263.76,264.73,263.76,264.68,10834.0
2021-11-17 15:30:00,264.7,264.82,263.92,264.81,14218.0,264.7,264.82,263.92,264.81,14218.0
2021-11-17 15:40:00,264.69,264.85,264.38,264.48,14097.0,264.69,264.85,264.38,264.48,14097.0
2021-11-17 15:50:00,264.42,264.75,264.11,264.51,84784.0,264.42,264.75,264.11,264.51,84784.0
2021-11-18 09:30:00,267.23,269.95,267.23,269.49,31888.0,267.23,269.95,267.23,269.49,31888.0
2021-11-18 09:40:00,269.42,269.53,266.54,266.91,7868.0,269.42,269.53,266.54,266.91,7868.0
2021-11-18 09:50:00,266.78,268.18,266.4,268.12,14623.0,266.78,268.18,266.4,268.12,14623.0
2021-11-18 10:00:00,268.55,268.76,267.89,268.23,13487.0,268.55,268.76,267.89,268.23,13487.0
2021-11-18 10:10:00,268.32,268.32,266.76,267.35,13598.0,268.32,268.32,266.76,267.35,13598.0
2021-11-18 10:20:00,267.34,267.96,266.97,267.13,15266.0,267.34,267.96,266.97,267.13,15266.0
2021-11-18 10:30:00,267.13,268.27,267.13,267.69,17204.0,267.13,268.27,267.13,267.69,17204.0
2021-11-18 10:40:00,267.69,268.56,267.56,268.56,17814.0,267.69,268.56,267.56,268.56,17814.0
2021-11-18 10:50:00,268.56,268.68,267.85,268.21,17233.0,268.56,268.68,267.85,268.21,17233.0
2021-11-18 11:00:00,268.18,268.87,267.99,268.53,14470.0,268.18,268.87,267.99,268.53,14470.0
2021-11-18 11:10:00,268.63,269.04,268.27,268.79,18548.0,268.63,269.04,268.27,268.79,18548.0
2021-11-18 11:20:00,268.78,269.82,268.74,269.81,12147.0,268.78,269.82,268.74,269.81,12147.0
2021-11-18 11:30:00,269.78,269.8,269.2,269.8,23679.0,269.78,269.8,269.2,269.8,23679.0
2021-11-18 11:40:00,269.8,271.02,269.7,271.02,53682.0,269.8,271.02,269.7,271.02,53682.0
2021-11-18 11:50:00,270.97,271.32,269.9,270.35,53471.0,270.97,271.32,269.9,270.35,53471.0
2021-11-18 12:00:00,270.29,271.02,270.28,271.0,19685.0,270.29,271.02,270.28,271.0,19685.0
2021-11-18 12:10:00,271.01,271.18,270.49,270.65,14604.0,271.01,271.18,270.49,270.65,14604.0
2021-11-18 12:20:00,270.6,270.86,270.08,270.08,12704.0,270.6,270.86,270.08,270.08,12704.0
2021-11-18 12:30:00,270.0,270.26,269.05,269.15,7787.0,270.0,270.26,269.05,269.15,7787.0
2021-11-18 12:40:00,269.13,269.31,268.75,269.0,19287.0,269.13,269.31,268.75,269.0,19287.0
2021-11-18 12:50:00,268.85,269.13,268.51,269.13,10188.0,268.85,269.13,268.51,269.13,10188.0
2021-11-18 13:00:00,269.0,269.49,268.88,269.42,17914.0,269.0,269.49,268.88,269.42,17914.0
2021-11-18 13:10:00,269.38,269.42,268.52,268.69,13305.0,269.38,269.42,268.52,268.69,13305.0
2021-11-18 13:20:00,268.78,268.82,268.04,268.13,10064.0,268.78,268.82,268.04,268.13,10064.0
2021-11-18 13:30:00,268.11,268.99,268.06,268.27,17926.0,268.11,268.99,268.06,268.27,17926.0
2021-11-18 13:40:00,268.27,268.4,267.22,267.22,10168.0,268.27,268.4,267.22,267.22,10168.0
2021-11-18 13:50:00,267.36,267.4,266.61,266.61,8033.0,267.36,267.4,266.61,266.61,8033.0
2021-11-18 14:00:00,266.52,266.99,266.34,266.83,12455.0,266.52,266.99,266.34,266.83,12455.0
2021-11-18 14:10:00,266.76,266.96,266.3,266.57,8948.0,266.76,266.96,266.3,266.57,8948.0
2021-11-18 14:20:00,266.47,266.53,266.01,266.53,18194.0,266.47,266.53,266.01,266.53,18194.0
2021-11-18 14:30:00,266.52,266.71,266.18,266.71,7540.0,266.52,266.71,266.18,266.71,7540.0
2021-11-18 14:40:00,266.65,267.09,266.57,267.09,8038.0,266.65,267.09,266.57,267.09,8038.0
2021-11-18 14:50:00,267.05,267.05,266.28,266.46,7686.0,267.05,267.05,266.28,266.46,7686.0
2021-11-18 15:00:00,266.52,267.42,266.52,267.41,14546.0,266.52,267.42,266.52,267.41,14546.0
2021-11-18 15:10:00,267.36,267.36,266.54,266.54,11686.0,267.36,267.36,266.54,266.54,11686.0
2021-11-18 15:20:00,266.61,266.81,266.51,266.78,14234.0,266.61,266.81,266.51,266.78,14234.0
2021-11-18 15:30:00,266.78,267.64,266.77,267.57,21993.0,266.78,267.64,266.77,267.57,21993.0
2021-11-18 15:40:00,267.62,267.85,267.24,267.25,27121.0,267.62,267.85,267.24,267.25,27121.0
2021-11-18 15:50:00,267.24,267.27,266.55,266.69,103085.0,267.24,267.27,266.55,266.69,103085.0
2021-11-19 09:30:00,268.97,272.25,268.46,271.29,47660.0,268.97,272.25,268.46,271.29,47660.0
2021-11-19 09:40:00,270.82,272.09,269.81,270.38,23779.0,270.82,272.09,269.81,270.38,23779.0
2021-11-19 09:50:00,270.14,270.41,269.86,269.91,4824.0,270.14,270.41,269.86,269.91,4824.0
2021-11-19 10:00:00,269.97,270.29,268.54,268.85,17059.0,269.97,270.29,268.54,268.85,17059.0
2021-11-19 10:10:00,268.81,268.94,267.75,267.94,21236.0,268.81,268.94,267.75,267.94,21236.0
2021-11-19 10:20:00,267.75,268.68,267.68,268.11,7972.0,267.75,268.68,267.68,268.11,7972.0
2021-11-19 10:30:00,268.09,268.6,267.76,268.57,21201.0,268.09,268.6,267.76,268.57,21201.0
2021-11-19 10:40:00,268.69,269.84,268.52,269.74,21555.0,268.69,269.84,268.52,269.74,21555.0
2021-11-19 10:50:00,269.84,270.8,269.46,270.8,27830.0,269.84,270.8,269.46,270.8,27830.0
2021-11-19 11:00:00,270.88,271.02,268.5,269.71,43983.0,270.88,271.02,268.5,269.71,43983.0
2021-11-19 11:10:00,269.86,270.74,269.71,269.97,15455.0,269.86,270.74,269.71,269.97,15455.0
2021-11-19 11:20:00,270.11,270.27,269.37,269.38,16864.0,270.11,270.27,269.37,269.38,16864.0
2021-11-19 11:30:00,269.52,269.82,269.4,269.77,13516.0,269.52,269.82,269.4,269.77,13516.0
2021-11-19 11:40:00,269.68,270.56,269.5,270.28,18568.0,269.68,270.56,269.5,270.28,18568.0
2021-11-19 11:50:00,270.2,270.24,269.3,269.55,5459.0,270.2,270.24,269.3,269.55,5459.0
2021-11-19 12:00:00,269.51,269.94,269.5,269.84,9426.0,269.51,269.94,269.5,269.84,9426.0
2021-11-19 12:10:00,269.86,270.62,269.86,270.51,11696.0,269.86,270.62,269.86,270.51,11696.0
2021-11-19 12:20:00,270.62,271.14,270.62,270.97,15778.0,270.62,271.14,270.62,270.97,15778.0
2021-11-19 12:30:00,271.06,271.54,270.85,271.54,16263.0,271.06,271.54,270.85,271.54,16263.0
2021-11-19 12:40:00,271.43,271.51,270.93,271.12,12141.0,271.43,271.51,270.93,271.12,12141.0
2021-11-19 12:50:00,271.17,271.34,270.56,270.56,11483.0,271.17,271.34,270.56,270.56,11483.0
2021-11-19 13:00:00,270.37,270.37,270.0,270.31,6174.0,270.37,270.37,270.0,270.31,6174.0
2021-11-19 13:10:00,270.39,270.52,269.8,270.16,5076.0,270.39,270.52,269.8,270.16,5076.0
2021-11-19 13:20:00,269.99,270.05,269.43,269.46,5545.0,269.99,270.05,269.43,269.46,5545.0
2021-11-19 13:30:00,269.37,269.57,268.88,268.88,4244.0,269.37,269.57,268.88,268.88,4244.0
2021-11-19 13:40:00,268.74,268.93,268.7,268.86,3378.0,268.74,268.93,268.7,268.86,3378.0
2021-11-19 13:50:00,268.85,269.17,268.85,269.09,7061.0,268.85,269.17,268.85,269.09,7061.0
2021-11-19 14:00:00,269.21,269.43,269.11,269.28,6210.0,269.21,269.43,269.11,269.28,6210.0
2021-11-19 14:10:00,269.39,269.39,268.91,268.96,5312.0,269.39,269.39,268.91,268.96,5312.0
2021-11-19 14:20:00,268.88,269.06,268.78,268.78,2800.0,268.88,269.06,268.78,268.78,2800.0
2021-11-19 14:30:00,268.88,269.15,268.76,268.84,5986.0,268.88,269.15,268.76,268.84,5986.0
2021-11-19 14:40:00,268.86,269.12,268.68,268.68,7222.0,268.86,269.12,268.68,268.68,7222.0
2021-11-19 14:50:00,268.68,269.18,268.66,268.97,7065.0,268.68,269.18,268.66,268.97,7065.0
2021-11-19 15:00:00,269.01,269.19,268.98,269.18,6436.0,269.01,269.19,268.98,269.18,6436.0
2021-11-19 15:10:00,269.07,269.1,268.87,268.93,7857.0,269.07,269.1,268.87,268.93,7857.0
2021-11-19 15:20:00,268.95,269.02,268.75,268.84,4785.0,268.95,269.02,268.75,268.84,4785.0
2021-11-19 15:30:00,268.84,268.87,267.93,268.14,13079.0,268.84,268.87,267.93,268.14,13079.0
2021-11-19 15:40:00,268.02,268.58,267.95,268.58,16795.0,268.02,268.58,267.95,268.58,16795.0
2021-11-19 15:50:00,268.44,268.54,268.11,268.25,45977.0,268.44,268.54,268.11,268.25,45977.0
2021-11-22 09:30:00,269.11,269.38,266.51,266.75,25453.0,269.11,269.38,266.51,266.75,25453.0
2021-11-22 09:40:00,266.7,267.37,266.11,267.37,6776.0,266.7,267.37,266.11,267.37,6776.0
2021-11-22 09:50:00,267.98,268.63,267.77,268.63,7205.0,267.98,268.63,267.77,268.63,7205.0
2021-11-22 10:00:00,268.97,268.97,267.65,267.65,2304.0,268.97,268.97,267.65,267.65,2304.0
2021-11-22 10:10:00,267.21,267.63,266.97,267.47,4539.0,267.21,267.63,266.97,267.47,4539.0
2021-11-22 10:20:00,267.38,268.27,267.03,268.26,8217.0,267.38,268.27,267.03,268.26,8217.0
2021-11-22 10:30:00,268.58,269.12,268.51,268.97,7772.0,268.58,269.12,268.51,268.97,7772.0
2021-11-22 10:40:00,269.02,269.6,268.74,268.94,9323.0,269.02,269.6,268.74,268.94,9323.0
2021-11-22 10:50:00,268.75,269.46,268.35,268.94,17646.0,268.75,269.46,268.35,268.94,17646.0
2021-11-22 11:00:00,269.04,269.3,268.63,268.77,8017.0,269.04,269.3,268.63,268.77,8017.0
2021-11-22 11:10:00,268.73,268.87,268.52,268.87,4271.0,268.73,268.87,268.52,268.87,4271.0
2021-11-22 11:20:00,269.06,269.33,268.43,268.75,5882.0,269.06,269.33,268.43,268.75,5882.0
2021-11-22 11:30:00,268.86,269.19,268.67,268.77,7790.0,268.86,269.19,268.67,268.77,7790.0
2021-11-22 11:40:00,268.8,268.8,268.04,268.04,3972.0,268.8,268.8,268.04,268.04,3972.0
2021-11-22 11:50:00,267.97,268.12,266.31,266.34,3419.0,267.97,268.12,266.31,266.34,3419.0
2021-11-22 12:00:00,266.31,267.06,266.31,266.81,4793.0,266.31,267.06,266.31,266.81,4793.0
2021-11-22 12:10:00,266.7,267.0,266.49,266.49,3986.0,266.7,267.0,266.49,266.49,3986.0
2021-11-22 12:20:00,266.51,267.24,266.41,267.0,5642.0,266.51,267.24,266.41,267.0,5642.0
2021-11-22 12:30:00,267.12,268.5,267.09,268.5,6534.0,267.12,268.5,267.09,268.5,6534.0
2021-11-22 12:40:00,268.72,269.52,268.45,269.13,9651.0,268.72,269.52,268.45,269.13,9651.0
2021-11-22 12:50:00,269.03,269.03,268.37,268.65,5658.0,269.03,269.03,268.37,268.65,5658.0
2021-11-22 13:00:00,268.54,268.55,267.73,268.1,8258.0,268.54,268.55,267.73,268.1,8258.0
2021-11-22 13:10:00,268.21,268.46,267.96,267.97,7818.0,268.21,268.46,267.96,267.97,7818.0
2021-11-22 13:20:00,267.9,269.11,267.9,268.95,5668.0,267.9,269.11,267.9,268.95,5668.0
2021-11-22 13:30:00,268.97,269.04,268.8,268.91,10193.0,268.97,269.04,268.8,268.91,10193.0
2021-11-22 13:40:00,268.88,269.12,268.69,269.04,4866.0,268.88,269.12,268.69,269.04,4866.0
2021-11-22 13:50:00,269.0,269.0,268.44,268.52,6511.0,269.0,269.0,268.44,268.52,6511.0
2021-11-22 14:00:00,268.34,268.4,268.18,268.27,3685.0,268.34,268.4,268.18,268.27,3685.0
2021-11-22 14:10:00,268.18,268.6,267.93,268.5,33545.0,268.18,268.6,267.93,268.5,33545.0
2021-11-22 14:20:00,268.6,268.94,268.35,268.36,8445.0,268.6,268.94,268.35,268.36,8445.0
2021-11-22 14:30:00,268.57,268.8,268.36,268.69,5200.0,268.57,268.8,268.36,268.69,5200.0
2021-11-22 14:40:00,268.75,269.18,268.62,269.0,12240.0,268.75,269.18,268.62,269.0,12240.0
2021-11-22 14:50:00,269.0,269.09,268.77,269.05,7270.0,269.0,269.09,268.77,269.05,7270.0
2021-11-22 15:00:00,269.01,269.27,268.75,269.19,10694.0,269.01,269.27,268.75,269.19,10694.0
2021-11-22 15:10:00,269.21,269.46,269.08,269.19,10895.0,269.21,269.46,269.08,269.19,10895.0
2021-11-22 15:20:00,269.08,269.32,269.01,269.24,11630.0,269.08,269.32,269.01,269.24,11630.0
2021-11-22 15:30:00,269.24,269.49,268.89,269.06,15866.0,269.24,269.49,268.89,269.06,15866.0
2021-11-22 15:40:00,269.07,269.13,268.01,268.38,24053.0,269.07,269.13,268.01,268.38,24053.0
2021-11-22 15:50:00,268.34,268.39,267.31,267.44,111466.0,268.34,268.39,267.31,267.44,111466.0
2021-11-23 09:30:00,264.86,265.38,261.84,262.14,23676.0,264.86,265.38,261.84,262.14,23676.0
2021-11-23 09:40:00,262.42,264.02,261.85,263.64,8653.0,262.42,264.02,261.85,263.64,8653.0
2021-11-23 09:50:00,264.02,265.56,264.02,265.5,3857.0,264.02,265.56,264.02,265.5,3857.0
2021-11-23 10:00:00,265.27,265.39,262.57,262.81,7491.0,265.27,265.39,262.57,262.81,7491.0
2021-11-23 10:10:00,262.86,263.51,262.44,263.51,7660.0,262.86,263.51,262.44,263.51,7660.0
2021-11-23 10:20:00,263.47,264.13,263.29,263.75,15284.0,263.47,264.13,263.29,263.75,15284.0
2021-11-23 10:30:00,263.75,264.3,263.14,263.66,10151.0,263.75,264.3,263.14,263.66,10151.0
2021-11-23 10:40:00,263.66,264.54,263.63,264.13,10359.0,263.66,264.54,263.63,264.13,10359.0
2021-11-23 10:50:00,264.16,264.19,263.0,263.05,12091.0,264.16,264.19,263.0,263.05,12091.0
2021-11-23 11:00:00,263.13,263.47,262.79,263.27,22302.0,263.13,263.47,262.79,263.27,22302.0
2021-11-23 11:10:00,263.68,265.27,263.49,265.13,6850.0,263.68,265.27,263.49,265.13,6850.0
2021-11-23 11:20:00,265.05,265.58,265.03,265.23,10684.0,265.05,265.58,265.03,265.23,10684.0
2021-11-23 11:30:00,265.21,265.36,264.75,264.88,8236.0,265.21,265.36,264.75,264.88,8236.0
2021-11-23 11:40:00,264.93,265.16,264.78,264.96,7346.0,264.93,265.16,264.78,264.96,7346.0
2021-11-23 11:50:00,265.01,265.18,264.74,264.78,4446.0,265.01,265.18,264.74,264.78,4446.0
2021-11-23 12:00:00,264.94,265.18,264.79,265.1,7474.0,264.94,265.18,264.79,265.1,7474.0
2021-11-23 12:10:00,265.05,265.11,264.62,264.67,6369.0,265.05,265.11,264.62,264.67,6369.0
2021-11-23 12:20:00,264.42,264.87,264.21,264.62,5934.0,264.42,264.87,264.21,264.62,5934.0
2021-11-23 12:30:00,264.65,265.02,264.38,264.52,9551.0,264.65,265.02,264.38,264.52,9551.0
2021-11-23 12:40:00,264.66,264.96,264.51,264.84,6431.0,264.66,264.96,264.51,264.84,6431.0
2021-11-23 12:50:00,264.92,264.96,263.84,263.85,7859.0,264.92,264.96,263.84,263.85,7859.0
2021-11-23 13:00:00,263.74,263.93,263.44,263.55,5620.0,263.74,263.93,263.44,263.55,5620.0
2021-11-23 13:10:00,263.54,263.69,263.18,263.19,5719.0,263.54,263.69,263.18,263.19,5719.0
2021-11-23 13:20:00,263.31,263.42,262.8,263.04,9923.0,263.31,263.42,262.8,263.04,9923.0
2021-11-23 13:30:00,262.92,263.01,262.38,262.74,15933.0,262.92,263.01,262.38,262.74,15933.0
2021-11-23 13:40:00,262.74,262.79,262.25,262.67,6389.0,262.74,262.79,262.25,262.67,6389.0
2021-11-23 13:50:00,262.81,263.94,262.81,263.57,5951.0,262.81,263.94,262.81,263.57,5951.0
2021-11-23 14:00:00,263.55,263.77,263.15,263.15,8108.0,263.55,263.77,263.15,263.15,8108.0
2021-11-23 14:10:00,263.07,263.07,261.7,261.7,8182.0,263.07,263.07,261.7,261.7,8182.0
2021-11-23 14:20:00,261.84,262.54,261.83,262.38,5995.0,261.84,262.54,261.83,262.38,5995.0
2021-11-23 14:30:00,262.29,262.92,262.03,262.92,5334.0,262.29,262.92,262.03,262.92,5334.0
2021-11-23 14:40:00,263.0,264.03,262.84,263.94,5108.0,263.0,264.03,262.84,263.94,5108.0
2021-11-23 14:50:00,263.98,264.62,263.85,264.62,5916.0,263.98,264.62,263.85,264.62,5916.0
2021-11-23 15:00:00,264.6,264.71,264.15,264.44,8194.0,264.6,264.71,264.15,264.44,8194.0
2021-11-23 15:10:00,264.34,264.49,264.25,264.31,6552.0,264.34,264.49,264.25,264.31,6552.0
2021-11-23 15:20:00,264.41,264.45,263.97,264.05,6391.0,264.41,264.45,263.97,264.05,6391.0
2021-11-23 15:30:00,264.05,265.14,264.04,265.03,11736.0,264.05,265.14,264.04,265.03,11736.0
2021-11-23 15:40:00,265.04,265.32,264.83,265.01,17551.0,265.04,265.32,264.83,265.01,17551.0
2021-11-23 15:50:00,265.1,265.5,265.0,265.3,54421.0,265.1,265.5,265.0,265.3,54421.0
2021-11-24 09:30:00,264.11,264.98,262.84,263.81,10646.0,264.11,264.98,262.84,263.81,10646.0
2021-11-24 09:40:00,263.5,263.5,261.62,262.87,2594.0,263.5,263.5,261.62,262.87,2594.0
2021-11-24 09:50:00,262.88,263.93,262.72,263.81,11338.0,262.88,263.93,262.72,263.81,11338.0
2021-11-24 10:00:00,263.3,264.93,263.16,264.02,3706.0,263.3,264.93,263.16,264.02,3706.0
2021-11-24 10:10:00,264.27,264.27,263.24,263.44,2700.0,264.27,264.27,263.24,263.44,2700.0
2021-11-24 10:20:00,263.3,263.33,262.39,263.12,7160.0,263.3,263.33,262.39,263.12,7160.0
2021-11-24 10:30:00,263.16,263.54,263.03,263.31,4118.0,263.16,263.54,263.03,263.31,4118.0
2021-11-24 10:40:00,263.31,263.89,263.27,263.53,5162.0,263.31,263.89,263.27,263.53,5162.0
2021-11-24 10:50:00,263.42,263.8,263.04,263.04,6616.0,263.42,263.8,263.04,263.04,6616.0
2021-11-24 11:00:00,263.04,263.46,262.72,263.35,4501.0,263.04,263.46,262.72,263.35,4501.0
2021-11-24 11:10:00,263.32,264.09,263.09,263.15,5003.0,263.32,264.09,263.09,263.15,5003.0
2021-11-24 11:20:00,263.04,263.91,262.94,263.8,7828.0,263.04,263.91,262.94,263.8,7828.0
2021-11-24 11:30:00,263.77,264.26,263.77,264.17,4653.0,263.77,264.26,263.77,264.17,4653.0
2021-11-24 11:40:00,264.56,264.69,264.36,264.63,4001.0,264.56,264.69,264.36,264.63,4001.0
2021-11-24 11:50:00,264.67,264.86,264.47,264.74,4147.0,264.67,264.86,264.47,264.74,4147.0
2021-11-24 12:00:00,264.71,264.78,264.39,264.68,4235.0,264.71,264.78,264.39,264.68,4235.0
2021-11-24 12:10:00,264.85,265.18,264.85,265.11,3525.0,264.85,265.18,264.85,265.11,3525.0
2021-11-24 12:20:00,265.15,265.38,264.41,264.41,6897.0,265.15,265.38,264.41,264.41,6897.0
2021-11-24 12:30:00,264.47,264.6,264.2,264.22,3110.0,264.47,264.6,264.2,264.22,3110.0
2021-11-24 12:40:00,264.22,264.77,264.21,264.46,4553.0,264.22,264.77,264.21,264.46,4553.0
2021-11-24 12:50:00,264.69,264.69,264.3,264.3,2213.0,264.69,264.69,264.3,264.3,2213.0
2021-11-24 13:00:00,264.44,265.03,264.43,265.03,4985.0,264.44,265.03,264.43,265.03,4985.0
2021-11-24 13:10:00,264.98,265.27,264.44,264.54,7797.0,264.98,265.27,264.44,264.54,7797.0
2021-11-24 13:20:00,264.51,264.6,264.16,264.16,5999.0,264.51,264.6,264.16,264.16,5999.0
2021-11-24 13:30:00,264.12,264.17,263.75,263.87,5628.0,264.12,264.17,263.75,263.87,5628.0
2021-11-24 13:40:00,263.85,264.01,263.63,263.75,2677.0,263.85,264.01,263.63,263.75,2677.0
2021-11-24 13:50:00,263.8,263.9,263.64,263.73,4739.0,263.8,263.9,263.64,263.73,4739.0
2021-11-24 14:00:00,263.81,264.14,263.49,263.6,5372.0,263.81,264.14,263.49,263.6,5372.0
2021-11-24 14:10:00,263.48,264.11,263.48,263.91,2813.0,263.48,264.11,263.48,263.91,2813.0
2021-11-24 14:20:00,264.01,264.15,263.64,263.65,4448.0,264.01,264.15,263.64,263.65,4448.0
2021-11-24 14:30:00,263.79,264.1,263.79,263.89,5385.0,263.79,264.1,263.79,263.89,5385.0
2021-11-24 14:40:00,264.0,264.4,264.0,264.37,4957.0,264.0,264.4,264.0,264.37,4957.0
2021-11-24 14:50:00,264.54,264.71,264.44,264.61,7314.0,264.54,264.71,264.44,264.61,7314.0
2021-11-24 15:00:00,264.51,264.76,264.21,264.76,2926.0,264.51,264.76,264.21,264.76,2926.0
2021-11-24 15:10:00,264.73,265.21,264.71,265.1,3260.0,264.73,265.21,264.71,265.1,3260.0
2021-11-24 15:20:00,265.2,265.5,265.13,265.5,5908.0,265.2,265.5,265.13,265.5,5908.0
2021-11-24 15:30:00,265.58,266.11,265.22,266.11,11071.0,265.58,266.11,265.22,266.11,11071.0
2021-11-24 15:40:00,266.03,266.04,265.45,265.73,12019.0,266.03,266.04,265.45,265.73,12019.0
2021-11-24 15:50:00,265.7,265.82,265.34,265.37,49169.0,265.7,265.82,265.34,265.37,49169.0
2021-11-26 09:30:00,262.51,269.13,262.51,266.62,13267.0,262.51,269.13,262.51,266.62,13267.0
2021-11-26 09:40:00,266.57,268.77,266.55,267.95,17152.0,266.57,268.77,266.55,267.95,17152.0
2021-11-26 09:50:00,267.98,268.12,266.57,267.55,11224.0,267.98,268.12,266.57,267.55,11224.0
2021-11-26 10:00:00,267.27,267.28,264.94,265.31,8807.0,267.27,267.28,264.94,265.31,8807.0
2021-11-26 10:10:00,265.56,265.72,264.65,265.6,12329.0,265.56,265.72,264.65,265.6,12329.0
2021-11-26 10:20:00,265.56,266.81,265.55,266.76,8238.0,265.56,266.81,265.55,266.76,8238.0
2021-11-26 10:30:00,266.76,267.3,265.66,266.86,24837.0,266.76,267.3,265.66,266.86,24837.0
2021-11-26 10:40:00,267.01,267.92,266.54,267.84,17463.0,267.01,267.92,266.54,267.84,17463.0
2021-11-26 10:50:00,267.87,267.87,265.74,265.97,13546.0,267.87,267.87,265.74,265.97,13546.0
2021-11-26 11:00:00,265.8,265.82,264.43,264.73,15614.0,265.8,265.82,264.43,264.73,15614.0
2021-11-26 11:10:00,264.67,264.71,263.92,263.92,8027.0,264.67,264.71,263.92,263.92,8027.0
2021-11-26 11:20:00,264.09,264.6,263.54,264.03,16233.0,264.09,264.6,263.54,264.03,16233.0
2021-11-26 11:30:00,264.0,264.97,263.54,264.92,8791.0,264.0,264.97,263.54,264.92,8791.0
2021-11-26 11:40:00,264.82,264.82,263.45,263.63,7672.0,264.82,264.82,263.45,263.63,7672.0
2021-11-26 11:50:00,263.78,263.91,263.06,263.8,11966.0,263.78,263.91,263.06,263.8,11966.0
2021-11-26 12:00:00,263.78,264.26,263.09,264.26,14144.0,263.78,264.26,263.09,264.26,14144.0
2021-11-26 12:10:00,264.11,264.38,263.23,263.3,6233.0,264.11,264.38,263.23,263.3,6233.0
2021-11-26 12:20:00,263.3,264.17,263.26,264.08,7265.0,263.3,264.17,263.26,264.08,7265.0
2021-11-26 12:30:00,264.19,264.38,263.92,264.26,10835.0,264.19,264.38,263.92,264.26,10835.0
2021-11-26 12:40:00,264.38,264.39,262.9,262.92,13407.0,264.38,264.39,262.9,262.92,13407.0
2021-11-26 12:50:00,262.91,262.91,261.49,262.08,59299.0,262.91,262.91,261.49,262.08,59299.0
2021-11-29 09:30:00,263.54,265.62,262.54,265.03,19230.0,263.54,265.62,262.54,265.03,19230.0
2021-11-29 09:40:00,264.98,265.97,263.59,263.59,16869.0,264.98,265.97,263.59,263.59,16869.0
2021-11-29 09:50:00,264.27,267.33,264.17,267.33,23124.0,264.27,267.33,264.17,267.33,23124.0
2021-11-29 10:00:00,267.34,267.34,265.68,265.97,14473.0,267.34,267.34,265.68,265.97,14473.0
2021-11-29 10:10:00,265.64,266.77,265.46,266.55,11253.0,265.64,266.77,265.46,266.55,11253.0
2021-11-29 10:20:00,266.56,268.18,266.41,267.54,20768.0,266.56,268.18,266.41,267.54,20768.0
2021-11-29 10:30:00,267.52,268.63,267.35,267.93,18307.0,267.52,268.63,267.35,267.93,18307.0
2021-11-29 10:40:00,268.06,268.32,267.49,267.49,18616.0,268.06,268.32,267.49,267.49,18616.0
2021-11-29 10:50:00,267.32,268.01,267.07,267.39,6900.0,267.32,268.01,267.07,267.39,6900.0
2021-11-29 11:00:00,267.4,267.82,267.04,267.66,7889.0,267.4,267.82,267.04,267.66,7889.0
2021-11-29 11:10:00,267.75,268.2,267.5,268.16,5542.0,267.75,268.2,267.5,268.16,5542.0
2021-11-29 11:20:00,268.3,269.09,268.19,268.58,10189.0,268.3,269.09,268.19,268.58,10189.0
2021-11-29 11:30:00,268.86,270.39,268.86,269.92,11340.0,268.86,270.39,268.86,269.92,11340.0
2021-11-29 11:40:00,269.94,270.0,269.08,269.08,10272.0,269.94,270.0,269.08,269.08,10272.0
2021-11-29 11:50:00,269.12,269.48,268.73,269.36,5923.0,269.12,269.48,268.73,269.36,5923.0
2021-11-29 12:00:00,269.55,269.76,269.02,269.21,61967.0,269.55,269.76,269.02,269.21,61967.0
2021-11-29 12:10:00,269.23,269.36,268.96,269.15,8715.0,269.23,269.36,268.96,269.15,8715.0
2021-11-29 12:20:00,269.15,269.31,268.91,269.0,8884.0,269.15,269.31,268.91,269.0,8884.0
2021-11-29 12:30:00,269.06,269.59,268.88,268.88,9698.0,269.06,269.59,268.88,268.88,9698.0
2021-11-29 12:40:00,268.95,269.06,268.76,268.99,8331.0,268.95,269.06,268.76,268.99,8331.0
2021-11-29 12:50:00,269.02,269.04,268.49,268.72,24131.0,269.02,269.04,268.49,268.72,24131.0
2021-11-29 13:00:00,268.8,269.69,268.57,269.31,17395.0,268.8,269.69,268.57,269.31,17395.0
2021-11-29 13:10:00,269.36,269.72,269.19,269.72,9509.0,269.36,269.72,269.19,269.72,9509.0
2021-11-29 13:20:00,269.71,270.36,269.67,270.03,21950.0,269.71,270.36,269.67,270.03,21950.0
2021-11-29 13:30:00,270.1,270.35,269.98,270.13,12005.0,270.1,270.35,269.98,270.13,12005.0
2021-11-29 13:40:00,270.14,270.63,270.14,270.47,9996.0,270.14,270.63,270.14,270.47,9996.0
2021-11-29 13:50:00,270.59,270.81,270.49,270.74,10499.0,270.59,270.81,270.49,270.74,10499.0
2021-11-29 14:00:00,270.74,270.74,269.63,269.8,15735.0,270.74,270.74,269.63,269.8,15735.0
2021-11-29 14:10:00,269.75,270.02,269.63,269.82,11627.0,269.75,270.02,269.63,269.82,11627.0
2021-11-29 14:20:00,269.9,269.92,269.04,269.04,13253.0,269.9,269.92,269.04,269.04,13253.0
2021-11-29 14:30:00,269.1,269.39,268.54,268.61,21034.0,269.1,269.39,268.54,268.61,21034.0
2021-11-29 14:40:00,268.58,269.01,268.5,268.5,15520.0,268.58,269.01,268.5,268.5,15520.0
2021-11-29 14:50:00,268.54,268.75,268.33,268.58,12320.0,268.54,268.75,268.33,268.58,12320.0
2021-11-29 15:00:00,268.57,268.65,268.26,268.4,11258.0,268.57,268.65,268.26,268.4,11258.0
2021-11-29 15:10:00,268.35,268.49,267.92,267.92,9798.0,268.35,268.49,267.92,267.92,9798.0
2021-11-29 15:20:00,268.08,268.17,267.68,268.11,11692.0,268.08,268.17,267.68,268.11,11692.0
2021-11-29 15:30:00,268.11,268.15,267.51,267.58,16125.0,268.11,268.15,267.51,267.58,16125.0
2021-11-29 15:40:00,267.6,267.71,267.15,267.16,20894.0,267.6,267.71,267.15,267.16,20894.0
2021-11-29 15:50:00,267.15,267.65,266.47,266.57,134027.0,267.15,267.65,266.47,266.57,134027.0
2021-11-30 09:30:00,264.58,265.35,259.21,259.95,65194.0,264.58,265.35,259.21,259.95,65194.0
2021-11-30 09:40:00,260.19,260.84,259.09,259.13,17361.0,260.19,260.84,259.09,259.13,17361.0
2021-11-30 09:50:00,258.93,262.37,258.91,261.98,19217.0,258.93,262.37,258.91,261.98,19217.0
2021-11-30 10:00:00,262.0,263.85,261.99,263.11,16592.0,262.0,263.85,261.99,263.11,16592.0
2021-11-30 10:10:00,262.79,262.98,261.84,262.97,15938.0,262.79,262.98,261.84,262.97,15938.0
2021-11-30 10:20:00,262.84,263.43,262.53,263.05,32491.0,262.84,263.43,262.53,263.05,32491.0
2021-11-30 10:30:00,263.06,264.77,262.71,263.19,10372.0,263.06,264.77,262.71,263.19,10372.0
2021-11-30 10:40:00,263.06,263.36,262.27,262.31,10769.0,263.06,263.36,262.27,262.31,10769.0
2021-11-30 10:50:00,262.22,262.5,260.13,260.51,24587.0,262.22,262.5,260.13,260.51,24587.0
2021-11-30 11:00:00,260.25,260.28,258.49,258.77,29791.0,260.25,260.28,258.49,258.77,29791.0
2021-11-30 11:10:00,258.72,259.71,258.25,258.94,18041.0,258.72,259.71,258.25,258.94,18041.0
2021-11-30 11:20:00,259.13,259.45,258.46,258.81,22690.0,259.13,259.45,258.46,258.81,22690.0
2021-11-30 11:30:00,258.96,259.67,258.78,259.25,14287.0,258.96,259.67,258.78,259.25,14287.0
2021-11-30 11:40:00,259.32,259.42,257.74,258.75,10352.0,259.32,259.42,257.74,258.75,10352.0
2021-11-30 11:50:00,258.83,258.83,257.96,258.73,10578.0,258.83,258.83,257.96,258.73,10578.0
2021-11-30 12:00:00,258.72,258.73,257.78,258.32,9518.0,258.72,258.73,257.78,258.32,9518.0
2021-11-30 12:10:00,258.42,259.42,258.4,259.28,7879.0,258.42,259.42,258.4,259.28,7879.0
2021-11-30 12:20:00,259.39,260.41,259.38,259.92,5207.0,259.39,260.41,259.38,259.92,5207.0
2021-11-30 12:30:00,260.09,260.09,259.49,259.6,7975.0,260.09,260.09,259.49,259.6,7975.0
2021-11-30 12:40:00,259.75,259.85,259.23,259.55,8934.0,259.75,259.85,259.23,259.55,8934.0
2021-11-30 12:50:00,259.52,260.64,259.52,259.78,7435.0,259.52,260.64,259.52,259.78,7435.0
2021-11-30 13:00:00,259.91,260.24,259.64,259.76,6286.0,259.91,260.24,259.64,259.76,6286.0
2021-11-30 13:10:00,259.63,259.91,259.41,259.46,5461.0,259.63,259.91,259.41,259.46,5461.0
2021-11-30 13:20:00,259.39,259.86,259.36,259.67,2609.0,259.39,259.86,259.36,259.67,2609.0
2021-11-30 13:30:00,259.83,260.3,259.75,260.23,6386.0,259.83,260.3,259.75,260.23,6386.0
2021-11-30 13:40:00,260.14,260.22,259.78,260.11,5298.0,260.14,260.22,259.78,260.11,5298.0
2021-11-30 13:50:00,260.17,260.88,260.11,260.88,7441.0,260.17,260.88,260.11,260.88,7441.0
2021-11-30 14:00:00,260.96,261.32,260.3,261.32,3982.0,260.96,261.32,260.3,261.32,3982.0
2021-11-30 14:10:00,261.52,261.53,260.73,261.17,6378.0,261.52,261.53,260.73,261.17,6378.0
2021-11-30 14:20:00,261.04,261.4,260.66,260.66,9589.0,261.04,261.4,260.66,260.66,9589.0
2021-11-30 14:30:00,260.66,261.02,260.18,260.18,6495.0,260.66,261.02,260.18,260.18,6495.0
2021-11-30 14:40:00,260.22,260.22,259.5,259.5,6791.0,260.22,260.22,259.5,259.5,6791.0
2021-11-30 14:50:00,259.59,259.92,259.16,259.45,7601.0,259.59,259.92,259.16,259.45,7601.0
2021-11-30 15:00:00,259.51,259.72,259.17,259.3,11365.0,259.51,259.72,259.17,259.3,11365.0
2021-11-30 15:10:00,259.17,259.43,258.99,259.24,7822.0,259.17,259.43,258.99,259.24,7822.0
2021-11-30 15:20:00,259.22,259.23,258.44,258.68,12345.0,259.22,259.23,258.44,258.68,12345.0
2021-11-30 15:30:00,258.44,258.77,258.06,258.55,36212.0,258.44,258.77,258.06,258.55,36212.0
2021-11-30 15:40:00,258.48,258.93,258.43,258.61,61475.0,258.48,258.93,258.43,258.61,61475.0
2021-11-30 15:50:00,258.98,259.63,258.18,259.07,129953.0,258.98,259.63,258.18,259.07,129953.0
2021-12-01 09:30:00,260.45,262.05,259.27,260.11,16630.0,260.45,262.05,259.27,260.11,16630.0
2021-12-01 09:40:00,260.04,262.05,259.97,261.64,11097.0,260.04,262.05,259.97,261.64,11097.0
2021-12-01 09:50:00,261.61,262.4,260.53,260.54,15180.0,261.61,262.4,260.53,260.54,15180.0
2021-12-01 10:00:00,261.19,263.36,260.72,262.97,16047.0,261.19,263.36,260.72,262.97,16047.0
2021-12-01 10:10:00,262.99,264.31,262.65,264.31,9752.0,262.99,264.31,262.65,264.31,9752.0
2021-12-01 10:20:00,264.33,264.8,263.7,263.82,9398.0,264.33,264.8,263.7,263.82,9398.0
2021-12-01 10:30:00,263.8,264.11,263.21,263.26,15269.0,263.8,264.11,263.21,263.26,15269.0
2021-12-01 10:40:00,263.25,264.68,262.79,264.33,25042.0,263.25,264.68,262.79,264.33,25042.0
2021-12-01 10:50:00,264.33,265.03,264.32,264.95,13728.0,264.33,265.03,264.32,264.95,13728.0
2021-12-01 11:00:00,264.96,265.82,264.59,264.69,19175.0,264.96,265.82,264.59,264.69,19175.0
2021-12-01 11:10:00,264.82,265.81,264.82,265.81,8376.0,264.82,265.81,264.82,265.81,8376.0
2021-12-01 11:20:00,265.73,266.54,265.58,266.22,13803.0,265.73,266.54,265.58,266.22,13803.0
2021-12-01 11:30:00,266.36,266.51,266.06,266.49,10140.0,266.36,266.51,266.06,266.49,10140.0
2021-12-01 11:40:00,266.47,266.47,265.57,266.27,11347.0,266.47,266.47,265.57,266.27,11347.0
2021-12-01 11:50:00,266.34,266.37,265.46,265.67,9878.0,266.34,266.37,265.46,265.67,9878.0
2021-12-01 12:00:00,265.63,266.77,265.62,266.63,6738.0,265.63,266.77,265.62,266.63,6738.0
2021-12-01 12:10:00,266.57,267.02,266.36,266.66,6063.0,266.57,267.02,266.36,266.66,6063.0
2021-12-01 12:20:00,266.77,266.88,265.89,265.97,10732.0,266.77,266.88,265.89,265.97,10732.0
2021-12-01 12:30:00,266.08,266.27,265.75,266.11,6623.0,266.08,266.27,265.75,266.11,6623.0
2021-12-01 12:40:00,266.19,266.39,265.64,265.64,8099.0,266.19,266.39,265.64,265.64,8099.0
2021-12-01 12:50:00,265.65,265.72,264.59,264.6,7593.0,265.65,265.72,264.59,264.6,7593.0
2021-12-01 13:00:00,264.67,264.89,263.32,263.67,10046.0,264.67,264.89,263.32,263.67,10046.0
2021-12-01 13:10:00,263.62,263.7,262.92,262.92,6818.0,263.62,263.7,262.92,262.92,6818.0
2021-12-01 13:20:00,262.96,264.42,262.92,264.41,5980.0,262.96,264.42,262.92,264.41,5980.0
2021-12-01 13:30:00,264.49,264.51,263.6,263.61,16997.0,264.49,264.51,263.6,263.61,16997.0
2021-12-01 13:40:00,263.85,263.9,262.07,262.21,8658.0,263.85,263.9,262.07,262.21,8658.0
2021-12-01 13:50:00,262.37,263.51,262.29,262.91,11083.0,262.37,263.51,262.29,262.91,11083.0
2021-12-01 14:00:00,262.91,263.23,262.51,262.63,8289.0,262.91,263.23,262.51,262.63,8289.0
2021-12-01 14:10:00,262.58,262.58,261.72,261.72,12516.0,262.58,262.58,261.72,261.72,12516.0
2021-12-01 14:20:00,261.99,263.3,261.74,263.25,9057.0,261.99,263.3,261.74,263.25,9057.0
2021-12-01 14:30:00,263.42,263.63,262.34,262.78,8181.0,263.42,263.63,262.34,262.78,8181.0
2021-12-01 14:40:00,262.64,263.31,262.26,263.26,6353.0,262.64,263.31,262.26,263.26,6353.0
2021-12-01 14:50:00,263.42,263.52,262.76,262.85,12375.0,263.42,263.52,262.76,262.85,12375.0
2021-12-01 15:00:00,263.14,263.3,262.31,262.39,10093.0,263.14,263.3,262.31,262.39,10093.0
2021-12-01 15:10:00,262.46,262.59,261.95,262.02,16814.0,262.46,262.59,261.95,262.02,16814.0
2021-12-01 15:20:00,262.05,262.06,261.06,261.19,30795.0,262.05,262.06,261.06,261.19,30795.0
2021-12-01 15:30:00,261.08,261.79,260.62,261.72,20007.0,261.08,261.79,260.62,261.72,20007.0
2021-12-01 15:40:00,261.58,261.93,260.7,260.73,33157.0,261.58,261.93,260.7,260.73,33157.0
2021-12-01 15:50:00,260.48,260.97,259.12,259.25,83920.0,260.48,260.97,259.12,259.25,83920.0
2021-12-02 09:30:00,258.4,261.36,257.53,260.72,11730.0,258.4,261.36,257.53,260.72,11730.0
2021-12-02 09:40:00,260.71,262.4,260.1,262.18,5285.0,260.71,262.4,260.1,262.18,5285.0
2021-12-02 09:50:00,262.27,263.42,261.51,261.51,16386.0,262.27,263.42,261.51,261.51,16386.0
2021-12-02 10:00:00,261.48,261.67,260.55,260.55,9167.0,261.48,261.67,260.55,260.55,9167.0
2021-12-02 10:10:00,260.37,260.48,258.84,259.46,5892.0,260.37,260.48,258.84,259.46,5892.0
2021-12-02 10:20:00,259.39,260.55,259.21,259.94,5858.0,259.39,260.55,259.21,259.94,5858.0
2021-12-02 10:30:00,260.36,260.61,259.0,259.0,3423.0,260.36,260.61,259.0,259.0,3423.0
2021-12-02 10:40:00,258.92,259.52,258.42,258.97,11127.0,258.92,259.52,258.42,258.97,11127.0
2021-12-02 10:50:00,259.38,260.23,258.72,259.53,40538.0,259.38,260.23,258.72,259.53,40538.0
2021-12-02 11:00:00,259.85,260.88,258.87,260.77,24032.0,259.85,260.88,258.87,260.77,24032.0
2021-12-02 11:10:00,260.83,260.94,260.08,260.54,3386.0,260.83,260.94,260.08,260.54,3386.0
2021-12-02 11:20:00,260.57,261.26,260.48,260.75,5065.0,260.57,261.26,260.48,260.75,5065.0
2021-12-02 11:30:00,260.55,260.6,259.32,259.59,2202.0,260.55,260.6,259.32,259.59,2202.0
2021-12-02 11:40:00,259.98,259.98,258.59,259.03,3729.0,259.98,259.98,258.59,259.03,3729.0
2021-12-02 11:50:00,259.94,260.58,259.34,260.58,3029.0,259.94,260.58,259.34,260.58,3029.0
2021-12-02 12:00:00,260.91,260.99,260.05,260.99,2821.0,260.91,260.99,260.05,260.99,2821.0
2021-12-02 12:10:00,261.15,261.58,260.82,261.57,4006.0,261.15,261.58,260.82,261.57,4006.0
2021-12-02 12:20:00,261.94,261.94,261.41,261.51,2275.0,261.94,261.94,261.41,261.51,2275.0
2021-12-02 12:30:00,261.45,261.62,260.98,261.62,4845.0,261.45,261.62,260.98,261.62,4845.0
2021-12-02 12:40:00,261.78,262.0,261.06,261.84,2864.0,261.78,262.0,261.06,261.84,2864.0
2021-12-02 12:50:00,262.0,262.05,261.38,261.49,3876.0,262.0,262.05,261.38,261.49,3876.0
2021-12-02 13:00:00,261.46,262.03,260.82,261.84,3157.0,261.46,262.03,260.82,261.84,3157.0
2021-12-02 13:10:00,261.75,262.42,261.69,262.21,4706.0,261.75,262.42,261.69,262.21,4706.0
2021-12-02 13:20:00,262.2,262.2,261.37,261.43,4739.0,262.2,262.2,261.37,261.43,4739.0
2021-12-02 13:30:00,261.54,261.78,261.1,261.75,10275.0,261.54,261.78,261.1,261.75,10275.0
2021-12-02 13:40:00,261.61,261.67,260.42,260.81,6648.0,261.61,261.67,260.42,260.81,6648.0
2021-12-02 13:50:00,260.59,262.35,260.53,261.85,15725.0,260.59,262.35,260.53,261.85,15725.0
2021-12-02 14:00:00,261.85,261.85,260.78,261.27,9524.0,261.85,261.85,260.78,261.27,9524.0
2021-12-02 14:10:00,261.28,261.64,260.79,261.29,8305.0,261.28,261.64,260.79,261.29,8305.0
2021-12-02 14:20:00,261.38,261.8,261.16,261.58,5944.0,261.38,261.8,261.16,261.58,5944.0
2021-12-02 14:30:00,261.46,261.82,261.37,261.48,6856.0,261.46,261.82,261.37,261.48,6856.0
2021-12-02 14:40:00,261.5,261.78,261.22,261.3,12607.0,261.5,261.78,261.22,261.3,12607.0
2021-12-02 14:50:00,261.3,261.55,261.0,261.28,6616.0,261.3,261.55,261.0,261.28,6616.0
2021-12-02 15:00:00,261.43,262.19,261.18,261.78,7801.0,261.43,262.19,261.18,261.78,7801.0
2021-12-02 15:10:00,261.74,261.83,261.01,261.1,7969.0,261.74,261.83,261.01,261.1,7969.0
2021-12-02 15:20:00,261.18,261.79,261.0,261.52,15839.0,261.18,261.79,261.0,261.52,15839.0
2021-12-02 15:30:00,261.68,262.86,261.67,262.86,12771.0,261.68,262.86,261.67,262.86,12771.0
2021-12-02 15:40:00,262.95,263.39,262.28,263.19,22745.0,262.95,263.39,262.28,263.19,22745.0
2021-12-02 15:50:00,263.06,263.14,262.06,262.75,80888.0,263.06,263.14,262.06,262.75,80888.0
2021-12-03 09:30:00,265.11,266.5,264.39,264.69,5806.0,265.11,266.5,264.39,264.69,5806.0
2021-12-03 09:40:00,263.56,264.78,263.28,263.66,6793.0,263.56,264.78,263.28,263.66,6793.0
2021-12-03 09:50:00,263.66,263.66,260.04,260.04,4248.0,263.66,263.66,260.04,260.04,4248.0
2021-12-03 10:00:00,260.97,262.41,260.4,260.43,3760.0,260.97,262.41,260.4,260.43,3760.0
2021-12-03 10:10:00,260.68,261.65,260.68,261.52,4033.0,260.68,261.65,260.68,261.52,4033.0
2021-12-03 10:20:00,261.46,261.66,260.42,260.9,4290.0,261.46,261.66,260.42,260.9,4290.0
2021-12-03 10:30:00,261.05,261.31,259.88,260.38,7297.0,261.05,261.31,259.88,260.38,7297.0
2021-12-03 10:40:00,260.33,260.33,259.41,259.41,4192.0,260.33,260.33,259.41,259.41,4192.0
2021-12-03 10:50:00,260.04,260.04,258.88,259.11,5607.0,260.04,260.04,258.88,259.11,5607.0
2021-12-03 11:00:00,259.16,259.63,258.33,258.6,7880.0,259.16,259.63,258.33,258.6,7880.0
2021-12-03 11:10:00,258.44,259.26,258.34,258.67,5713.0,258.44,259.26,258.34,258.67,5713.0
2021-12-03 11:20:00,258.5,259.99,258.34,259.96,6710.0,258.5,259.99,258.34,259.96,6710.0
2021-12-03 11:30:00,259.88,260.42,259.66,260.03,5120.0,259.88,260.42,259.66,260.03,5120.0
2021-12-03 11:40:00,260.34,261.47,260.24,261.13,14990.0,260.34,261.47,260.24,261.13,14990.0
2021-12-03 11:50:00,260.76,260.98,260.17,260.18,5322.0,260.76,260.98,260.17,260.18,5322.0
2021-12-03 12:00:00,259.75,260.06,259.47,259.87,3433.0,259.75,260.06,259.47,259.87,3433.0
2021-12-03 12:10:00,260.12,261.39,259.94,261.25,7523.0,260.12,261.39,259.94,261.25,7523.0
2021-12-03 12:20:00,261.07,262.35,261.0,262.05,9286.0,261.07,262.35,261.0,262.05,9286.0
2021-12-03 12:30:00,261.86,262.9,261.47,262.76,8471.0,261.86,262.9,261.47,262.76,8471.0
2021-12-03 12:40:00,262.91,263.15,262.11,262.74,10790.0,262.91,263.15,262.11,262.74,10790.0
2021-12-03 12:50:00,262.88,263.1,262.38,262.55,6264.0,262.88,263.1,262.38,262.55,6264.0
2021-12-03 13:00:00,262.73,263.33,262.3,263.33,11757.0,262.73,263.33,262.3,263.33,11757.0
2021-12-03 13:10:00,263.05,264.16,262.92,263.91,6936.0,263.05,264.16,262.92,263.91,6936.0
2021-12-03 13:20:00,264.1,264.27,263.7,263.97,8545.0,264.1,264.27,263.7,263.97,8545.0
2021-12-03 13:30:00,263.78,264.39,262.93,262.96,18505.0,263.78,264.39,262.93,262.96,18505.0
2021-12-03 13:40:00,263.05,263.26,262.21,262.29,3209.0,263.05,263.26,262.21,262.29,3209.0
2021-12-03 13:50:00,262.33,262.87,262.19,262.65,11267.0,262.33,262.87,262.19,262.65,11267.0
2021-12-03 14:00:00,262.73,262.91,262.29,262.46,6743.0,262.73,262.91,262.29,262.46,6743.0
2021-12-03 14:10:00,262.55,262.57,261.79,261.98,5828.0,262.55,262.57,261.79,261.98,5828.0
2021-12-03 14:20:00,261.79,262.36,261.3,261.79,9074.0,261.79,262.36,261.3,261.79,9074.0
2021-12-03 14:30:00,261.57,261.61,260.6,260.6,8252.0,261.57,261.61,260.6,260.6,8252.0
2021-12-03 14:40:00,260.64,261.73,260.64,261.26,5474.0,260.64,261.73,260.64,261.26,5474.0
2021-12-03 14:50:00,261.1,261.49,260.36,260.36,7908.0,261.1,261.49,260.36,260.36,7908.0
2021-12-03 15:00:00,260.28,260.52,259.43,259.71,11086.0,260.28,260.52,259.43,259.71,11086.0
2021-12-03 15:10:00,259.73,260.42,259.7,260.06,9789.0,259.73,260.42,259.7,260.06,9789.0
2021-12-03 15:20:00,260.09,261.26,260.01,261.14,9435.0,260.09,261.26,260.01,261.14,9435.0
2021-12-03 15:30:00,261.29,261.69,260.92,261.08,10014.0,261.29,261.69,260.92,261.08,10014.0
2021-12-03 15:40:00,261.15,261.36,260.26,260.6,14776.0,261.15,261.36,260.26,260.6,14776.0
2021-12-03 15:50:00,260.61,262.55,260.41,261.68,87639.0,260.61,262.55,260.41,261.68,87639.0
2021-12-06 09:30:00,262.55,262.67,259.58,259.58,20789.0,262.55,262.67,259.58,259.58,20789.0
2021-12-06 09:40:00,259.73,262.02,259.24,261.2,17108.0,259.73,262.02,259.24,261.2,17108.0
2021-12-06 09:50:00,260.6,262.12,260.42,261.68,9475.0,260.6,262.12,260.42,261.68,9475.0
2021-12-06 10:00:00,262.19,262.88,261.13,262.76,13423.0,262.19,262.88,261.13,262.76,13423.0
2021-12-06 10:10:00,262.2,264.01,261.97,263.83,23070.0,262.2,264.01,261.97,263.83,23070.0
2021-12-06 10:20:00,263.48,264.28,263.47,264.04,8841.0,263.48,264.28,263.47,264.04,8841.0
2021-12-06 10:30:00,263.91,264.23,263.57,263.85,13596.0,263.91,264.23,263.57,263.85,13596.0
2021-12-06 10:40:00,263.97,264.01,262.75,263.41,14018.0,263.97,264.01,262.75,263.41,14018.0
2021-12-06 10:50:00,263.37,263.84,262.77,263.69,9043.0,263.37,263.84,262.77,263.69,9043.0
2021-12-06 11:00:00,263.5,264.05,263.31,264.05,7202.0,263.5,264.05,263.31,264.05,7202.0
2021-12-06 11:10:00,263.84,263.94,262.91,263.45,10599.0,263.84,263.94,262.91,263.45,10599.0
2021-12-06 11:20:00,263.6,263.73,262.82,262.82,8729.0,263.6,263.73,262.82,262.82,8729.0
2021-12-06 11:30:00,263.07,263.17,262.32,262.68,4630.0,263.07,263.17,262.32,262.68,4630.0
2021-12-06 11:40:00,262.67,263.4,262.65,262.73,8798.0,262.67,263.4,262.65,262.73,8798.0
2021-12-06 11:50:00,262.59,262.73,262.08,262.69,9768.0,262.59,262.73,262.08,262.69,9768.0
2021-12-06 12:00:00,262.74,263.46,262.62,262.72,5993.0,262.74,263.46,262.62,262.72,5993.0
2021-12-06 12:10:00,262.75,263.47,262.71,263.33,4376.0,262.75,263.47,262.71,263.33,4376.0
2021-12-06 12:20:00,263.33,263.43,262.84,262.84,4964.0,263.33,263.43,262.84,262.84,4964.0
2021-12-06 12:30:00,262.7,263.49,262.7,263.2,5839.0,262.7,263.49,262.7,263.2,5839.0
2021-12-06 12:40:00,263.37,263.49,262.91,263.38,6672.0,263.37,263.49,262.91,263.38,6672.0
2021-12-06 12:50:00,263.4,264.19,263.38,264.19,9055.0,263.4,264.19,263.38,264.19,9055.0
2021-12-06 13:00:00,264.14,264.45,263.81,264.45,7240.0,264.14,264.45,263.81,264.45,7240.0
2021-12-06 13:10:00,264.49,264.49,263.89,264.08,5490.0,264.49,264.49,263.89,264.08,5490.0
2021-12-06 13:20:00,264.03,264.88,263.96,264.6,7394.0,264.03,264.88,263.96,264.6,7394.0
2021-12-06 13:30:00,264.6,264.98,264.41,264.5,5793.0,264.6,264.98,264.41,264.5,5793.0
2021-12-06 13:40:00,264.24,264.65,264.12,264.4,7000.0,264.24,264.65,264.12,264.4,7000.0
2021-12-06 13:50:00,264.4,264.59,264.1,264.24,7441.0,264.4,264.59,264.1,264.24,7441.0
2021-12-06 14:00:00,264.15,264.59,263.95,263.99,6993.0,264.15,264.59,263.95,263.99,6993.0
2021-12-06 14:10:00,264.07,264.29,263.86,264.11,4581.0,264.07,264.29,263.86,264.11,4581.0
2021-12-06 14:20:00,264.02,264.21,263.44,263.75,10147.0,264.02,264.21,263.44,263.75,10147.0
2021-12-06 14:30:00,263.86,264.05,263.54,263.66,4560.0,263.86,264.05,263.54,263.66,4560.0
2021-12-06 14:40:00,263.51,263.51,263.0,263.51,12654.0,263.51,263.51,263.0,263.51,12654.0
2021-12-06 14:50:00,263.38,264.01,263.0,263.69,10652.0,263.38,264.01,263.0,263.69,10652.0
2021-12-06 15:00:00,263.75,263.92,263.21,263.63,6732.0,263.75,263.92,263.21,263.63,6732.0
2021-12-06 15:10:00,263.61,263.93,263.5,263.91,8714.0,263.61,263.93,263.5,263.91,8714.0
2021-12-06 15:20:00,263.89,264.06,263.17,263.47,8211.0,263.89,264.06,263.17,263.47,8211.0
2021-12-06 15:30:00,263.58,263.72,263.25,263.61,11118.0,263.58,263.72,263.25,263.61,11118.0
2021-12-06 15:40:00,263.61,264.11,263.26,263.53,12044.0,263.61,264.11,263.26,263.53,12044.0
2021-12-06 15:50:00,263.5,263.62,262.76,263.15,51867.0,263.5,263.62,262.76,263.15,51867.0
2021-12-07 09:30:00,267.48,268.98,265.19,267.74,14259.0,267.48,268.98,265.19,267.74,14259.0
2021-12-07 09:40:00,267.99,269.32,267.99,269.32,7659.0,267.99,269.32,267.99,269.32,7659.0
2021-12-07 09:50:00,269.4,270.25,268.97,269.79,9168.0,269.4,270.25,268.97,269.79,9168.0
2021-12-07 10:00:00,269.93,271.16,269.78,270.66,12866.0,269.93,271.16,269.78,270.66,12866.0
2021-12-07 10:10:00,271.01,271.26,270.63,271.01,16208.0,271.01,271.26,270.63,271.01,16208.0
2021-12-07 10:20:00,270.7,271.3,269.15,269.26,9780.0,270.7,271.3,269.15,269.26,9780.0
2021-12-07 10:30:00,269.09,269.66,268.96,269.29,7273.0,269.09,269.66,268.96,269.29,7273.0
2021-12-07 10:40:00,269.56,270.31,269.56,270.31,7597.0,269.56,270.31,269.56,270.31,7597.0
2021-12-07 10:50:00,270.69,271.06,270.16,270.35,9715.0,270.69,271.06,270.16,270.35,9715.0
2021-12-07 11:00:00,270.47,271.17,270.02,270.02,8060.0,270.47,271.17,270.02,270.02,8060.0
2021-12-07 11:10:00,270.02,270.48,269.86,270.24,9535.0,270.02,270.48,269.86,270.24,9535.0
2021-12-07 11:20:00,270.17,270.19,269.8,270.16,9405.0,270.17,270.19,269.8,270.16,9405.0
2021-12-07 11:30:00,270.07,270.38,269.86,269.94,7178.0,270.07,270.38,269.86,269.94,7178.0
2021-12-07 11:40:00,269.92,269.92,268.78,268.99,10009.0,269.92,269.92,268.78,268.99,10009.0
2021-12-07 11:50:00,269.06,269.85,269.05,269.69,5118.0,269.06,269.85,269.05,269.69,5118.0
2021-12-07 12:00:00,269.79,269.99,269.11,269.21,7317.0,269.79,269.99,269.11,269.21,7317.0
2021-12-07 12:10:00,269.06,269.26,268.84,268.89,8475.0,269.06,269.26,268.84,268.89,8475.0
2021-12-07 12:20:00,268.85,268.85,268.2,268.4,4853.0,268.85,268.85,268.2,268.4,4853.0
2021-12-07 12:30:00,268.35,268.57,268.22,268.44,4364.0,268.35,268.57,268.22,268.44,4364.0
2021-12-07 12:40:00,268.33,268.83,268.2,268.83,3810.0,268.33,268.83,268.2,268.83,3810.0
2021-12-07 12:50:00,268.93,269.03,268.78,269.03,4054.0,268.93,269.03,268.78,269.03,4054.0
2021-12-07 13:00:00,268.98,269.48,268.86,269.17,8243.0,268.98,269.48,268.86,269.17,8243.0
2021-12-07 13:10:00,269.05,269.2,268.94,269.2,3026.0,269.05,269.2,268.94,269.2,3026.0
2021-12-07 13:20:00,269.28,269.46,269.1,269.1,5990.0,269.28,269.46,269.1,269.1,5990.0
2021-12-07 13:30:00,269.16,269.85,268.95,269.64,11455.0,269.16,269.85,268.95,269.64,11455.0
2021-12-07 13:40:00,269.66,269.95,269.05,269.84,12694.0,269.66,269.95,269.05,269.84,12694.0
2021-12-07 13:50:00,269.95,270.26,269.34,269.58,12414.0,269.95,270.26,269.34,269.58,12414.0
2021-12-07 14:00:00,269.45,269.58,268.6,268.6,9325.0,269.45,269.58,268.6,268.6,9325.0
2021-12-07 14:10:00,268.66,269.27,268.56,269.12,9229.0,268.66,269.27,268.56,269.12,9229.0
2021-12-07 14:20:00,269.19,269.9,269.16,269.58,11795.0,269.19,269.9,269.16,269.58,11795.0
2021-12-07 14:30:00,269.69,270.25,269.45,270.17,6904.0,269.69,270.25,269.45,270.17,6904.0
2021-12-07 14:40:00,270.29,270.37,269.47,269.72,7327.0,270.29,270.37,269.47,269.72,7327.0
2021-12-07 14:50:00,269.87,270.48,269.84,270.33,8019.0,269.87,270.48,269.84,270.33,8019.0
2021-12-07 15:00:00,270.5,270.65,270.27,270.34,10381.0,270.5,270.65,270.27,270.34,10381.0
2021-12-07 15:10:00,270.28,270.72,270.01,270.45,8950.0,270.28,270.72,270.01,270.45,8950.0
2021-12-07 15:20:00,270.43,270.89,269.74,269.82,13638.0,270.43,270.89,269.74,269.82,13638.0
2021-12-07 15:30:00,269.89,270.06,269.17,269.36,10145.0,269.89,270.06,269.17,269.36,10145.0
2021-12-07 15:40:00,269.31,269.62,269.19,269.61,16005.0,269.31,269.62,269.19,269.61,16005.0
2021-12-07 15:50:00,269.56,270.63,269.36,270.38,84381.0,269.56,270.63,269.36,270.38,84381.0
2021-12-08 09:30:00,270.8,271.99,270.05,270.16,15388.0,270.8,271.99,270.05,270.16,15388.0
2021-12-08 09:40:00,270.88,271.25,269.21,270.15,7328.0,270.88,271.25,269.21,270.15,7328.0
2021-12-08 09:50:00,270.19,271.9,269.79,270.94,7050.0,270.19,271.9,269.79,270.94,7050.0
2021-12-08 10:00:00,270.31,270.85,269.22,269.49,11570.0,270.31,270.85,269.22,269.49,11570.0
2021-12-08 10:10:00,269.49,270.04,269.34,269.86,6593.0,269.49,270.04,269.34,269.86,6593.0
2021-12-08 10:20:00,269.62,270.21,268.89,268.89,7980.0,269.62,270.21,268.89,268.89,7980.0
2021-12-08 10:30:00,268.48,269.28,268.34,268.61,8245.0,268.48,269.28,268.34,268.61,8245.0
2021-12-08 10:40:00,268.59,269.49,268.59,269.45,5862.0,268.59,269.49,268.59,269.45,5862.0
2021-12-08 10:50:00,269.43,269.43,268.6,268.65,11401.0,269.43,269.43,268.6,268.65,11401.0
2021-12-08 11:00:00,268.69,269.93,268.45,269.93,7624.0,268.69,269.93,268.45,269.93,7624.0
2021-12-08 11:10:00,269.66,269.77,269.19,269.39,15155.0,269.66,269.77,269.19,269.39,15155.0
2021-12-08 11:20:00,269.3,271.29,269.27,271.29,6950.0,269.3,271.29,269.27,271.29,6950.0
2021-12-08 11:30:00,271.16,271.21,270.17,270.66,10797.0,271.16,271.21,270.17,270.66,10797.0
2021-12-08 11:40:00,270.61,271.56,270.54,271.56,4112.0,270.61,271.56,270.54,271.56,4112.0
2021-12-08 11:50:00,271.55,271.99,271.34,271.48,4737.0,271.55,271.99,271.34,271.48,4737.0
2021-12-08 12:00:00,270.92,270.97,270.49,270.86,5671.0,270.92,270.97,270.49,270.86,5671.0
2021-12-08 12:10:00,270.85,271.21,270.61,271.11,4581.0,270.85,271.21,270.61,271.11,4581.0
2021-12-08 12:20:00,270.98,271.28,270.84,271.15,4500.0,270.98,271.28,270.84,271.15,4500.0
2021-12-08 12:30:00,271.16,271.2,270.67,271.1,3061.0,271.16,271.2,270.67,271.1,3061.0
2021-12-08 12:40:00,271.35,272.93,271.35,271.81,84271.0,271.35,272.93,271.35,271.81,84271.0
2021-12-08 12:50:00,271.88,271.91,271.48,271.76,6661.0,271.88,271.91,271.48,271.76,6661.0
2021-12-08 13:00:00,271.72,272.07,271.25,272.04,5134.0,271.72,272.07,271.25,272.04,5134.0
2021-12-08 13:10:00,272.11,272.28,271.75,272.13,4898.0,272.11,272.28,271.75,272.13,4898.0
2021-12-08 13:20:00,272.13,272.7,271.94,272.09,9332.0,272.13,272.7,271.94,272.09,9332.0
2021-12-08 13:30:00,272.15,272.37,271.97,272.28,5807.0,272.15,272.37,271.97,272.28,5807.0
2021-12-08 13:40:00,272.35,272.41,271.85,271.9,9798.0,272.35,272.41,271.85,271.9,9798.0
2021-12-08 13:50:00,271.92,271.93,271.47,271.63,8064.0,271.92,271.93,271.47,271.63,8064.0
2021-12-08 14:00:00,271.63,271.89,271.54,271.81,5496.0,271.63,271.89,271.54,271.81,5496.0
2021-12-08 14:10:00,271.79,271.79,271.51,271.79,4750.0,271.79,271.79,271.51,271.79,4750.0
2021-12-08 14:20:00,271.74,272.08,271.63,271.77,15906.0,271.74,272.08,271.63,271.77,15906.0
2021-12-08 14:30:00,271.84,272.02,271.72,271.88,5900.0,271.84,272.02,271.72,271.88,5900.0
2021-12-08 14:40:00,271.88,272.24,271.56,272.18,9025.0,271.88,272.24,271.56,272.18,9025.0
2021-12-08 14:50:00,272.42,272.42,271.9,271.91,7717.0,272.42,272.42,271.9,271.91,7717.0
2021-12-08 15:00:00,271.93,272.17,271.66,272.03,9328.0,271.93,272.17,271.66,272.03,9328.0
2021-12-08 15:10:00,272.0,272.09,271.64,271.64,6764.0,272.0,272.09,271.64,271.64,6764.0
2021-12-08 15:20:00,271.69,272.1,271.61,272.1,11633.0,271.69,272.1,271.61,272.1,11633.0
2021-12-08 15:30:00,272.1,272.85,272.02,272.13,25636.0,272.1,272.85,272.02,272.13,25636.0
2021-12-08 15:40:00,272.13,272.2,271.72,271.93,24918.0,272.13,272.2,271.72,271.93,24918.0
2021-12-08 15:50:00,271.96,272.21,271.72,272.19,66399.0,271.96,272.21,271.72,272.19,66399.0
2021-12-09 09:30:00,271.3,271.89,269.82,270.27,20098.0,271.3,271.89,269.82,270.27,20098.0
2021-12-09 09:40:00,270.81,272.35,270.55,271.6,7672.0,270.81,272.35,270.55,271.6,7672.0
2021-12-09 09:50:00,271.13,271.24,270.24,270.51,4617.0,271.13,271.24,270.24,270.51,4617.0
2021-12-09 10:00:00,270.54,271.12,270.38,270.86,6927.0,270.54,271.12,270.38,270.86,6927.0
2021-12-09 10:10:00,270.72,271.86,270.72,271.73,4732.0,270.72,271.86,270.72,271.73,4732.0
2021-12-09 10:20:00,271.89,272.14,271.61,271.61,2444.0,271.89,272.14,271.61,271.61,2444.0
2021-12-09 10:30:00,271.83,271.89,270.88,271.26,5218.0,271.83,271.89,270.88,271.26,5218.0
2021-12-09 10:40:00,270.89,271.85,270.89,271.85,3714.0,270.89,271.85,270.89,271.85,3714.0
2021-12-09 10:50:00,271.61,272.33,271.61,272.15,3568.0,271.61,272.33,271.61,272.15,3568.0
2021-12-09 11:00:00,272.37,272.75,272.07,272.21,6521.0,272.37,272.75,272.07,272.21,6521.0
2021-12-09 11:10:00,272.21,272.8,272.0,272.8,3982.0,272.21,272.8,272.0,272.8,3982.0
2021-12-09 11:20:00,272.74,272.8,272.18,272.56,8254.0,272.74,272.8,272.18,272.56,8254.0
2021-12-09 11:30:00,272.6,272.7,272.16,272.34,4846.0,272.6,272.7,272.16,272.34,4846.0
2021-12-09 11:40:00,272.29,272.57,271.36,271.36,6295.0,272.29,272.57,271.36,271.36,6295.0
2021-12-09 11:50:00,271.39,271.68,271.03,271.31,7778.0,271.39,271.68,271.03,271.31,7778.0
2021-12-09 12:00:00,271.09,272.0,271.09,272.0,5140.0,271.09,272.0,271.09,272.0,5140.0
2021-12-09 12:10:00,271.7,271.94,271.41,271.92,9602.0,271.7,271.94,271.41,271.92,9602.0
2021-12-09 12:20:00,271.9,272.0,271.44,271.62,5668.0,271.9,272.0,271.44,271.62,5668.0
2021-12-09 12:30:00,271.6,271.75,271.31,271.74,3026.0,271.6,271.75,271.31,271.74,3026.0
2021-12-09 12:40:00,271.62,271.62,271.08,271.35,4012.0,271.62,271.62,271.08,271.35,4012.0
2021-12-09 12:50:00,271.36,271.38,271.15,271.38,2659.0,271.36,271.38,271.15,271.38,2659.0
2021-12-09 13:00:00,271.27,271.27,270.8,271.16,2653.0,271.27,271.27,270.8,271.16,2653.0
2021-12-09 13:10:00,271.05,271.13,270.81,271.02,3096.0,271.05,271.13,270.81,271.02,3096.0
2021-12-09 13:20:00,270.89,272.05,270.86,271.82,3813.0,270.89,272.05,270.86,271.82,3813.0
2021-12-09 13:30:00,271.97,272.37,271.89,272.34,2268.0,271.97,272.37,271.89,272.34,2268.0
2021-12-09 13:40:00,272.48,272.48,271.65,271.71,5523.0,272.48,272.48,271.65,271.71,5523.0
2021-12-09 13:50:00,271.66,271.86,271.41,271.82,4750.0,271.66,271.86,271.41,271.82,4750.0
2021-12-09 14:00:00,271.7,272.11,271.68,271.82,3521.0,271.7,272.11,271.68,271.82,3521.0
2021-12-09 14:10:00,271.88,272.07,271.76,271.86,1677.0,271.88,272.07,271.76,271.86,1677.0
2021-12-09 14:20:00,271.72,272.19,271.59,271.59,4557.0,271.72,272.19,271.59,271.59,4557.0
2021-12-09 14:30:00,271.75,271.82,271.62,271.64,1700.0,271.75,271.82,271.62,271.64,1700.0
2021-12-09 14:40:00,271.74,271.99,271.51,271.57,5504.0,271.74,271.99,271.51,271.57,5504.0
2021-12-09 14:50:00,271.57,271.72,271.21,271.21,3336.0,271.57,271.72,271.21,271.21,3336.0
2021-12-09 15:00:00,271.33,271.53,270.87,270.88,6501.0,271.33,271.53,270.87,270.88,6501.0
2021-12-09 15:10:00,270.93,270.99,270.54,270.67,3679.0,270.93,270.99,270.54,270.67,3679.0
2021-12-09 15:20:00,270.69,270.69,270.01,270.29,5364.0,270.69,270.69,270.01,270.29,5364.0
2021-12-09 15:30:00,270.34,270.51,270.01,270.14,9209.0,270.34,270.51,270.01,270.14,9209.0
2021-12-09 15:40:00,270.18,270.58,270.05,270.14,10425.0,270.18,270.58,270.05,270.14,10425.0
2021-12-09 15:50:00,270.01,270.22,269.13,269.31,42608.0,270.01,270.22,269.13,269.31,42608.0
2021-12-10 09:30:00,269.58,271.97,268.87,270.82,18723.0,269.58,271.97,268.87,270.82,18723.0
2021-12-10 09:40:00,271.22,271.97,270.74,271.37,6349.0,271.22,271.97,270.74,271.37,6349.0
2021-12-10 09:50:00,271.32,271.74,270.08,270.55,6768.0,271.32,271.74,270.08,270.55,6768.0
2021-12-10 10:00:00,270.81,271.03,269.89,269.99,5242.0,270.81,271.03,269.89,269.99,5242.0
2021-12-10 10:10:00,269.85,270.79,269.45,270.75,3155.0,269.85,270.79,269.45,270.75,3155.0
2021-12-10 10:20:00,270.57,270.57,269.74,269.96,4116.0,270.57,270.57,269.74,269.96,4116.0
2021-12-10 10:30:00,270.08,270.08,269.02,269.18,4103.0,270.08,270.08,269.02,269.18,4103.0
2021-12-10 10:40:00,269.1,269.28,268.22,268.4,4986.0,269.1,269.28,268.22,268.4,4986.0
2021-12-10 10:50:00,268.61,268.78,268.29,268.4,4524.0,268.61,268.78,268.29,268.4,4524.0
2021-12-10 11:00:00,268.6,268.6,267.8,267.96,8024.0,268.6,268.6,267.8,267.96,8024.0
2021-12-10 11:10:00,268.12,268.43,267.73,268.19,4842.0,268.12,268.43,267.73,268.19,4842.0
2021-12-10 11:20:00,268.29,268.29,267.75,267.75,4861.0,268.29,268.29,267.75,267.75,4861.0
2021-12-10 11:30:00,267.72,268.12,267.5,268.06,7269.0,267.72,268.12,267.5,268.06,7269.0
2021-12-10 11:40:00,268.22,268.45,267.98,268.08,49350.0,268.22,268.45,267.98,268.08,49350.0
2021-12-10 11:50:00,267.99,268.23,267.29,267.78,3911.0,267.99,268.23,267.29,267.78,3911.0
2021-12-10 12:00:00,267.68,268.18,267.67,267.97,4843.0,267.68,268.18,267.67,267.97,4843.0
2021-12-10 12:10:00,267.81,268.01,267.69,267.69,3629.0,267.81,268.01,267.69,267.69,3629.0
2021-12-10 12:20:00,267.71,268.12,267.71,268.12,6389.0,267.71,268.12,267.71,268.12,6389.0
2021-12-10 12:30:00,268.2,268.2,267.49,268.04,5559.0,268.2,268.2,267.49,268.04,5559.0
2021-12-10 12:40:00,268.12,268.42,267.94,268.25,35001.0,268.12,268.42,267.94,268.25,35001.0
2021-12-10 12:50:00,268.42,269.09,268.42,268.66,3548.0,268.42,269.09,268.42,268.66,3548.0
2021-12-10 13:00:00,268.67,268.75,268.51,268.7,3653.0,268.67,268.75,268.51,268.7,3653.0
2021-12-10 13:10:00,268.75,268.94,268.5,268.5,7965.0,268.75,268.94,268.5,268.5,7965.0
2021-12-10 13:20:00,268.45,268.46,268.17,268.17,3747.0,268.45,268.46,268.17,268.17,3747.0
2021-12-10 13:30:00,268.19,268.56,268.12,268.29,5910.0,268.19,268.56,268.12,268.29,5910.0
2021-12-10 13:40:00,268.22,268.38,267.98,268.28,2211.0,268.22,268.38,267.98,268.28,2211.0
2021-12-10 13:50:00,268.4,268.45,268.02,268.13,6070.0,268.4,268.45,268.02,268.13,6070.0
2021-12-10 14:00:00,268.23,268.54,268.02,268.1,5107.0,268.23,268.54,268.02,268.1,5107.0
2021-12-10 14:10:00,268.2,268.27,268.07,268.22,4937.0,268.2,268.27,268.07,268.22,4937.0
2021-12-10 14:20:00,268.22,268.29,268.06,268.21,12177.0,268.22,268.29,268.06,268.21,12177.0
2021-12-10 14:30:00,268.25,268.75,268.2,268.64,9190.0,268.25,268.75,268.2,268.64,9190.0
2021-12-10 14:40:00,268.73,269.02,268.67,268.97,23427.0,268.73,269.02,268.67,268.97,23427.0
2021-12-10 14:50:00,269.08,269.23,268.9,269.0,4001.0,269.08,269.23,268.9,269.0,4001.0
2021-12-10 15:00:00,269.05,269.25,268.9,269.22,9636.0,269.05,269.25,268.9,269.22,9636.0
2021-12-10 15:10:00,269.22,270.02,269.22,269.95,8462.0,269.22,270.02,269.22,269.95,8462.0
2021-12-10 15:20:00,270.09,270.31,269.82,270.29,9282.0,270.09,270.31,269.82,270.29,9282.0
2021-12-10 15:30:00,270.34,270.43,270.06,270.12,12990.0,270.34,270.43,270.06,270.12,12990.0
2021-12-10 15:40:00,270.18,270.35,270.02,270.02,9755.0,270.18,270.35,270.02,270.02,9755.0
2021-12-10 15:50:00,270.1,270.65,270.09,270.29,49211.0,270.1,270.65,270.09,270.29,49211.0
2021-12-13 09:30:00,270.52,272.0,268.55,268.57,16647.0,270.52,272.0,268.55,268.57,16647.0
2021-12-13 09:40:00,268.86,270.58,268.7,268.78,3616.0,268.86,270.58,268.7,268.78,3616.0
2021-12-13 09:50:00,268.76,269.86,268.69,269.43,7065.0,268.76,269.86,268.69,269.43,7065.0
2021-12-13 10:00:00,269.15,269.41,268.46,268.72,7901.0,269.15,269.41,268.46,268.72,7901.0
2021-12-13 10:10:00,269.14,269.74,268.88,269.58,8208.0,269.14,269.74,268.88,269.58,8208.0
2021-12-13 10:20:00,269.55,269.75,268.99,269.03,2702.0,269.55,269.75,268.99,269.03,2702.0
2021-12-13 10:30:00,269.03,269.29,268.82,269.14,2717.0,269.03,269.29,268.82,269.14,2717.0
2021-12-13 10:40:00,269.22,269.92,268.78,269.32,4100.0,269.22,269.92,268.78,269.32,4100.0
2021-12-13 10:50:00,269.73,269.83,269.04,269.24,12351.0,269.73,269.83,269.04,269.24,12351.0
2021-12-13 11:00:00,269.28,269.5,268.43,269.3,2738.0,269.28,269.5,268.43,269.3,2738.0
2021-12-13 11:10:00,269.22,269.67,268.54,269.41,2889.0,269.22,269.67,268.54,269.41,2889.0
2021-12-13 11:20:00,269.02,269.41,268.85,269.41,2400.0,269.02,269.41,268.85,269.41,2400.0
2021-12-13 11:30:00,269.26,269.91,268.94,269.83,3900.0,269.26,269.91,268.94,269.83,3900.0
2021-12-13 11:40:00,269.79,270.0,269.37,269.75,5225.0,269.79,270.0,269.37,269.75,5225.0
2021-12-13 11:50:00,269.71,269.84,269.28,269.81,2788.0,269.71,269.84,269.28,269.81,2788.0
2021-12-13 12:00:00,269.7,269.86,269.02,269.86,2256.0,269.7,269.86,269.02,269.86,2256.0
2021-12-13 12:10:00,269.66,269.82,269.48,269.68,1669.0,269.66,269.82,269.48,269.68,1669.0
2021-12-13 12:20:00,269.48,269.8,269.41,269.57,4524.0,269.48,269.8,269.41,269.57,4524.0
2021-12-13 12:30:00,269.35,269.53,269.26,269.46,2350.0,269.35,269.53,269.26,269.46,2350.0
2021-12-13 12:40:00,269.5,269.5,268.99,269.5,8210.0,269.5,269.5,268.99,269.5,8210.0
2021-12-13 12:50:00,269.63,269.63,269.02,269.21,3205.0,269.63,269.63,269.02,269.21,3205.0
2021-12-13 13:00:00,269.28,269.6,269.1,269.24,2472.0,269.28,269.6,269.1,269.24,2472.0
2021-12-13 13:10:00,269.1,269.39,269.06,269.06,1800.0,269.1,269.39,269.06,269.06,1800.0
2021-12-13 13:20:00,269.04,269.28,268.8,269.12,2554.0,269.04,269.28,268.8,269.12,2554.0
2021-12-13 13:30:00,269.26,269.5,269.05,269.46,2981.0,269.26,269.5,269.05,269.46,2981.0
2021-12-13 13:40:00,269.53,269.78,269.46,269.58,3490.0,269.53,269.78,269.46,269.58,3490.0
2021-12-13 13:50:00,269.57,269.86,269.54,269.75,6711.0,269.57,269.86,269.54,269.75,6711.0
2021-12-13 14:00:00,269.69,269.89,269.53,269.79,3766.0,269.69,269.89,269.53,269.79,3766.0
2021-12-13 14:10:00,269.88,269.99,269.69,269.75,3490.0,269.88,269.99,269.69,269.75,3490.0
2021-12-13 14:20:00,269.79,269.89,269.41,269.43,6571.0,269.79,269.89,269.41,269.43,6571.0
2021-12-13 14:30:00,269.41,269.51,269.15,269.36,5335.0,269.41,269.51,269.15,269.36,5335.0
2021-12-13 14:40:00,269.42,269.72,269.42,269.47,3251.0,269.42,269.72,269.42,269.47,3251.0
2021-12-13 14:50:00,269.54,269.68,269.38,269.56,5344.0,269.54,269.68,269.38,269.56,5344.0
2021-12-13 15:00:00,269.62,269.89,269.51,269.6,3256.0,269.62,269.89,269.51,269.6,3256.0
2021-12-13 15:10:00,269.56,269.88,269.56,269.63,7194.0,269.56,269.88,269.56,269.63,7194.0
2021-12-13 15:20:00,269.51,270.25,269.48,269.75,6425.0,269.51,270.25,269.48,269.75,6425.0
2021-12-13 15:30:00,269.67,270.56,269.67,270.19,23286.0,269.67,270.56,269.67,270.19,23286.0
2021-12-13 15:40:00,270.3,270.88,270.3,270.61,8036.0,270.3,270.88,270.3,270.61,8036.0
2021-12-13 15:50:00,270.69,270.69,269.62,269.84,41621.0,270.69,270.69,269.62,269.84,41621.0
2021-12-14 09:30:00,268.27,269.22,263.86,264.57,15967.0,268.27,269.22,263.86,264.57,15967.0
2021-12-14 09:40:00,264.94,268.35,264.68,266.34,11580.0,264.94,268.35,264.68,266.34,11580.0
2021-12-14 09:50:00,266.44,266.81,265.04,265.49,6979.0,266.44,266.81,265.04,265.49,6979.0
2021-12-14 10:00:00,265.24,265.51,264.6,264.76,9128.0,265.24,265.51,264.6,264.76,9128.0
2021-12-14 10:10:00,264.81,265.12,263.96,264.08,7342.0,264.81,265.12,263.96,264.08,7342.0
2021-12-14 10:20:00,263.98,265.88,263.81,265.88,7078.0,263.98,265.88,263.81,265.88,7078.0
2021-12-14 10:30:00,265.46,265.51,264.7,264.72,4257.0,265.46,265.51,264.7,264.72,4257.0
2021-12-14 10:40:00,264.55,264.6,262.03,262.03,9003.0,264.55,264.6,262.03,262.03,9003.0
2021-12-14 10:50:00,262.2,262.38,260.53,260.96,16997.0,262.2,262.38,260.53,260.96,16997.0
2021-12-14 11:00:00,260.99,261.76,260.57,261.14,16843.0,260.99,261.76,260.57,261.14,16843.0
2021-12-14 11:10:00,261.05,261.65,260.46,261.65,9239.0,261.05,261.65,260.46,261.65,9239.0
2021-12-14 11:20:00,261.8,263.57,261.8,263.55,11758.0,261.8,263.57,261.8,263.55,11758.0
2021-12-14 11:30:00,263.36,263.61,262.14,263.47,11900.0,263.36,263.61,262.14,263.47,11900.0
2021-12-14 11:40:00,263.41,263.47,262.7,262.7,7263.0,263.41,263.47,262.7,262.7,7263.0
2021-12-14 11:50:00,262.59,262.67,261.47,262.05,9245.0,262.59,262.67,261.47,262.05,9245.0
2021-12-14 12:00:00,261.78,262.61,261.34,262.56,6048.0,261.78,262.61,261.34,262.56,6048.0
2021-12-14 12:10:00,262.65,262.76,262.23,262.23,8658.0,262.65,262.76,262.23,262.23,8658.0
2021-12-14 12:20:00,262.36,263.16,262.36,263.16,5080.0,262.36,263.16,262.36,263.16,5080.0
2021-12-14 12:30:00,263.16,263.16,262.49,262.5,5342.0,263.16,263.16,262.49,262.5,5342.0
2021-12-14 12:40:00,262.49,262.49,262.03,262.11,4461.0,262.49,262.49,262.03,262.11,4461.0
2021-12-14 12:50:00,262.16,262.37,262.05,262.35,6626.0,262.16,262.37,262.05,262.35,6626.0
2021-12-14 13:00:00,262.22,262.27,261.97,262.19,4958.0,262.22,262.27,261.97,262.19,4958.0
2021-12-14 13:10:00,262.28,262.48,262.12,262.27,4451.0,262.28,262.48,262.12,262.27,4451.0
2021-12-14 13:20:00,262.3,262.66,262.19,262.19,9006.0,262.3,262.66,262.19,262.19,9006.0
2021-12-14 13:30:00,262.14,262.14,261.74,261.75,2291.0,262.14,262.14,261.74,261.75,2291.0
2021-12-14 13:40:00,261.75,261.75,260.87,261.02,6314.0,261.75,261.75,260.87,261.02,6314.0
2021-12-14 13:50:00,261.05,261.05,260.03,260.07,7230.0,261.05,261.05,260.03,260.07,7230.0
2021-12-14 14:00:00,260.09,260.82,259.89,260.62,8910.0,260.09,260.82,259.89,260.62,8910.0
2021-12-14 14:10:00,260.6,260.82,260.52,260.54,16201.0,260.6,260.82,260.52,260.54,16201.0
2021-12-14 14:20:00,260.59,260.79,260.35,260.66,10984.0,260.59,260.79,260.35,260.66,10984.0
2021-12-14 14:30:00,260.69,261.96,260.66,261.94,5015.0,260.69,261.96,260.66,261.94,5015.0
2021-12-14 14:40:00,262.09,262.59,262.09,262.41,4654.0,262.09,262.59,262.09,262.41,4654.0
2021-12-14 14:50:00,262.5,262.74,262.46,262.73,3775.0,262.5,262.74,262.46,262.73,3775.0
2021-12-14 15:00:00,262.81,263.18,262.8,262.86,9836.0,262.81,263.18,262.8,262.86,9836.0
2021-12-14 15:10:00,262.81,263.07,262.64,263.0,6454.0,262.81,263.07,262.64,263.0,6454.0
2021-12-14 15:20:00,262.99,263.11,262.82,262.97,10855.0,262.99,263.11,262.82,262.97,10855.0
2021-12-14 15:30:00,263.0,264.0,262.82,263.31,23178.0,263.0,264.0,262.82,263.31,23178.0
2021-12-14 15:40:00,263.3,263.43,262.45,262.69,8156.0,263.3,263.43,262.45,262.69,8156.0
2021-12-14 15:50:00,262.4,262.91,262.08,262.74,52960.0,262.4,262.91,262.08,262.74,52960.0
2021-12-15 09:30:00,263.92,264.5,263.28,263.97,11419.0,263.92,264.5,263.28,263.97,11419.0
2021-12-15 09:40:00,263.77,263.77,262.1,262.13,2102.0,263.77,263.77,262.1,262.13,2102.0
2021-12-15 09:50:00,262.36,262.64,261.38,261.6,14012.0,262.36,262.64,261.38,261.6,14012.0
2021-12-15 10:00:00,261.73,264.15,261.45,263.7,14092.0,261.73,264.15,261.45,263.7,14092.0
2021-12-15 10:10:00,263.69,264.63,263.69,263.94,16968.0,263.69,264.63,263.69,263.94,16968.0
2021-12-15 10:20:00,264.0,264.83,264.0,264.44,10678.0,264.0,264.83,264.0,264.44,10678.0
2021-12-15 10:30:00,264.51,264.62,264.24,264.26,5185.0,264.51,264.62,264.24,264.26,5185.0
2021-12-15 10:40:00,264.17,264.31,263.28,263.28,2800.0,264.17,264.31,263.28,263.28,2800.0
2021-12-15 10:50:00,263.42,263.58,263.13,263.53,4995.0,263.42,263.58,263.13,263.53,4995.0
2021-12-15 11:00:00,263.45,263.65,262.8,262.8,11572.0,263.45,263.65,262.8,262.8,11572.0
2021-12-15 11:10:00,262.84,263.45,262.84,263.05,4279.0,262.84,263.45,262.84,263.05,4279.0
2021-12-15 11:20:00,262.93,263.7,262.84,263.7,3934.0,262.93,263.7,262.84,263.7,3934.0
2021-12-15 11:30:00,263.82,263.83,263.18,263.83,3083.0,263.82,263.83,263.18,263.83,3083.0
2021-12-15 11:40:00,263.41,263.61,263.13,263.15,3115.0,263.41,263.61,263.13,263.15,3115.0
2021-12-15 11:50:00,263.22,263.26,262.95,263.0,2783.0,263.22,263.26,262.95,263.0,2783.0
2021-12-15 12:00:00,262.77,263.16,262.55,262.6,2010.0,262.77,263.16,262.55,262.6,2010.0
2021-12-15 12:10:00,262.57,262.71,261.86,261.86,3877.0,262.57,262.71,261.86,261.86,3877.0
2021-12-15 12:20:00,261.99,262.46,261.88,262.46,7526.0,261.99,262.46,261.88,262.46,7526.0
2021-12-15 12:30:00,262.43,262.56,261.82,262.38,13544.0,262.43,262.56,261.82,262.38,13544.0
2021-12-15 12:40:00,262.36,262.59,262.02,262.27,6855.0,262.36,262.59,262.02,262.27,6855.0
2021-12-15 12:50:00,262.3,263.53,262.3,263.08,9776.0,262.3,263.53,262.3,263.08,9776.0
2021-12-15 13:00:00,263.08,263.08,262.65,262.9,2769.0,263.08,263.08,262.65,262.9,2769.0
2021-12-15 13:10:00,262.77,263.19,262.56,262.75,2214.0,262.77,263.19,262.56,262.75,2214.0
2021-12-15 13:20:00,262.68,263.22,262.48,263.08,3549.0,262.68,263.22,262.48,263.08,3549.0
2021-12-15 13:30:00,263.04,263.41,262.91,263.31,12895.0,263.04,263.41,262.91,263.31,12895.0
2021-12-15 13:40:00,263.28,263.62,263.22,263.62,2564.0,263.28,263.62,263.22,263.62,2564.0
2021-12-15 13:50:00,263.43,263.98,263.3,263.98,2372.0,263.43,263.98,263.3,263.98,2372.0
2021-12-15 14:00:00,263.86,264.23,262.86,263.83,10427.0,263.86,264.23,262.86,263.83,10427.0
2021-12-15 14:10:00,264.05,264.7,263.66,264.25,17915.0,264.05,264.7,263.66,264.25,17915.0
2021-12-15 14:20:00,264.06,264.17,263.08,263.5,6354.0,264.06,264.17,263.08,263.5,6354.0
2021-12-15 14:30:00,263.45,263.69,262.97,263.52,6018.0,263.45,263.69,262.97,263.52,6018.0
2021-12-15 14:40:00,263.62,264.12,263.45,263.79,13448.0,263.62,264.12,263.45,263.79,13448.0
2021-12-15 14:50:00,263.74,264.68,263.53,263.97,15842.0,263.74,264.68,263.53,263.97,15842.0
2021-12-15 15:00:00,263.99,265.54,263.92,265.53,9927.0,263.99,265.54,263.92,265.53,9927.0
2021-12-15 15:10:00,265.53,266.39,265.53,266.19,32051.0,265.53,266.39,265.53,266.19,32051.0
2021-12-15 15:20:00,266.3,267.06,266.2,267.02,15614.0,266.3,267.06,266.2,267.02,15614.0
2021-12-15 15:30:00,267.26,267.62,266.87,267.56,12650.0,267.26,267.62,266.87,267.56,12650.0
2021-12-15 15:40:00,267.6,267.74,266.69,266.89,17155.0,267.6,267.74,266.69,266.89,17155.0
2021-12-15 15:50:00,267.09,268.77,267.07,268.08,63024.0,267.09,268.77,267.07,268.08,63024.0
2021-12-16 09:30:00,269.0,269.93,268.49,269.41,15457.0,269.0,269.93,268.49,269.41,15457.0
2021-12-16 09:40:00,269.82,270.16,268.79,269.87,3547.0,269.82,270.16,268.79,269.87,3547.0
2021-12-16 09:50:00,270.14,270.56,269.16,269.16,13582.0,270.14,270.56,269.16,269.16,13582.0
2021-12-16 10:00:00,268.93,270.55,268.92,269.82,14999.0,268.93,270.55,268.92,269.82,14999.0
2021-12-16 10:10:00,270.03,270.32,269.51,270.05,9305.0,270.03,270.32,269.51,270.05,9305.0
2021-12-16 10:20:00,269.8,270.68,269.8,270.5,14082.0,269.8,270.68,269.8,270.5,14082.0
2021-12-16 10:30:00,270.54,271.55,270.44,270.44,3353.0,270.54,271.55,270.44,270.44,3353.0
2021-12-16 10:40:00,270.29,270.59,269.72,270.1,5917.0,270.29,270.59,269.72,270.1,5917.0
2021-12-16 10:50:00,270.35,271.16,270.27,270.94,4026.0,270.35,271.16,270.27,270.94,4026.0
2021-12-16 11:00:00,270.9,271.03,269.71,270.18,8160.0,270.9,271.03,269.71,270.18,8160.0
2021-12-16 11:10:00,270.08,270.24,269.43,270.04,4083.0,270.08,270.24,269.43,270.04,4083.0
2021-12-16 11:20:00,270.06,270.37,268.97,268.97,5289.0,270.06,270.37,268.97,268.97,5289.0
2021-12-16 11:30:00,268.94,269.28,268.44,269.05,6931.0,268.94,269.28,268.44,269.05,6931.0
2021-12-16 11:40:00,269.07,269.68,268.65,269.28,8996.0,269.07,269.68,268.65,269.28,8996.0
2021-12-16 11:50:00,269.51,269.56,268.64,268.64,7307.0,269.51,269.56,268.64,268.64,7307.0
2021-12-16 12:00:00,268.75,269.34,268.66,268.7,5645.0,268.75,269.34,268.66,268.7,5645.0
2021-12-16 12:10:00,268.78,268.82,266.98,266.98,12556.0,268.78,268.82,266.98,266.98,12556.0
2021-12-16 12:20:00,267.21,267.46,266.58,266.67,9752.0,267.21,267.46,266.58,266.67,9752.0
2021-12-16 12:30:00,266.55,267.57,266.55,267.38,5288.0,266.55,267.57,266.55,267.38,5288.0
2021-12-16 12:40:00,267.2,267.49,266.78,267.06,14186.0,267.2,267.49,266.78,267.06,14186.0
2021-12-16 12:50:00,266.97,267.19,266.56,266.78,6303.0,266.97,267.19,266.56,266.78,6303.0
2021-12-16 13:00:00,266.79,267.29,266.46,266.79,5920.0,266.79,267.29,266.46,266.79,5920.0
2021-12-16 13:10:00,267.08,268.08,267.05,267.89,23766.0,267.08,268.08,267.05,267.89,23766.0
2021-12-16 13:20:00,267.94,267.98,267.04,267.35,5692.0,267.94,267.98,267.04,267.35,5692.0
2021-12-16 13:30:00,267.35,267.39,266.91,267.13,11692.0,267.35,267.39,266.91,267.13,11692.0
2021-12-16 13:40:00,267.04,267.35,266.77,267.22,18313.0,267.04,267.35,266.77,267.22,18313.0
2021-12-16 13:50:00,267.32,267.38,266.24,266.24,15876.0,267.32,267.38,266.24,266.24,15876.0
2021-12-16 14:00:00,266.15,267.7,266.03,267.0,24310.0,266.15,267.7,266.03,267.0,24310.0
2021-12-16 14:10:00,267.0,267.35,266.76,267.04,3647.0,267.0,267.35,266.76,267.04,3647.0
2021-12-16 14:20:00,267.34,267.35,266.56,266.76,4950.0,267.34,267.35,266.56,266.76,4950.0
2021-12-16 14:30:00,266.93,267.25,266.69,267.25,4305.0,266.93,267.25,266.69,267.25,4305.0
2021-12-16 14:40:00,267.47,267.52,265.95,266.17,9171.0,267.47,267.52,265.95,266.17,9171.0
2021-12-16 14:50:00,266.17,266.75,265.86,266.75,6610.0,266.17,266.75,265.86,266.75,6610.0
2021-12-16 15:00:00,266.55,266.55,265.62,265.99,6814.0,266.55,266.55,265.62,265.99,6814.0
2021-12-16 15:10:00,265.63,266.3,265.62,266.22,11292.0,265.63,266.3,265.62,266.22,11292.0
2021-12-16 15:20:00,266.08,266.55,265.87,266.33,7706.0,266.08,266.55,265.87,266.33,7706.0
2021-12-16 15:30:00,266.39,266.87,266.0,266.87,14245.0,266.39,266.87,266.0,266.87,14245.0
2021-12-16 15:40:00,266.93,267.28,266.03,266.03,16386.0,266.93,267.28,266.03,266.03,16386.0
2021-12-16 15:50:00,266.1,267.12,265.8,266.49,65992.0,266.1,267.12,265.8,266.49,65992.0
2021-12-17 09:30:00,264.25,264.25,261.52,262.88,129656.0,264.25,264.25,261.52,262.88,129656.0
2021-12-17 09:40:00,262.84,264.36,262.46,263.6,12574.0,262.84,264.36,262.46,263.6,12574.0
2021-12-17 09:50:00,263.58,264.75,262.74,263.82,6469.0,263.58,264.75,262.74,263.82,6469.0
2021-12-17 10:00:00,263.63,264.15,263.21,264.13,8124.0,263.63,264.15,263.21,264.13,8124.0
2021-12-17 10:10:00,263.96,264.32,262.61,262.99,5403.0,263.96,264.32,262.61,262.99,5403.0
2021-12-17 10:20:00,263.54,264.16,263.09,263.7,6501.0,263.54,264.16,263.09,263.7,6501.0
2021-12-17 10:30:00,263.86,265.51,263.52,265.51,8665.0,263.86,265.51,263.52,265.51,8665.0
2021-12-17 10:40:00,265.46,267.02,265.42,266.5,5313.0,265.46,267.02,265.42,266.5,5313.0
2021-12-17 10:50:00,266.34,267.12,266.14,266.65,9377.0,266.34,267.12,266.14,266.65,9377.0
2021-12-17 11:00:00,266.56,267.62,266.49,267.5,18433.0,266.56,267.62,266.49,267.5,18433.0
2021-12-17 11:10:00,267.75,268.23,267.12,267.9,12617.0,267.75,268.23,267.12,267.9,12617.0
2021-12-17 11:20:00,268.0,268.17,267.59,267.63,9160.0,268.0,268.17,267.59,267.63,9160.0
2021-12-17 11:30:00,267.58,267.68,266.31,266.43,8428.0,267.58,267.68,266.31,266.43,8428.0
2021-12-17 11:40:00,266.25,266.44,265.35,265.59,7249.0,266.25,266.44,265.35,265.59,7249.0
2021-12-17 11:50:00,265.63,266.24,265.34,265.94,6520.0,265.63,266.24,265.34,265.94,6520.0
2021-12-17 12:00:00,265.94,266.75,265.63,266.56,7143.0,265.94,266.75,265.63,266.56,7143.0
2021-12-17 12:10:00,266.75,267.52,266.74,267.25,4615.0,266.75,267.52,266.74,267.25,4615.0
2021-12-17 12:20:00,267.23,267.97,267.16,267.97,7963.0,267.23,267.97,267.16,267.97,7963.0
2021-12-17 12:30:00,267.98,268.99,267.98,268.66,5431.0,267.98,268.99,267.98,268.66,5431.0
2021-12-17 12:40:00,268.66,268.95,268.47,268.61,6071.0,268.66,268.95,268.47,268.61,6071.0
2021-12-17 12:50:00,268.54,268.87,268.03,268.59,9959.0,268.54,268.87,268.03,268.59,9959.0
2021-12-17 13:00:00,268.37,268.77,267.94,268.21,6357.0,268.37,268.77,267.94,268.21,6357.0
2021-12-17 13:10:00,268.04,268.67,268.04,268.54,5981.0,268.04,268.67,268.04,268.54,5981.0
2021-12-17 13:20:00,268.75,268.77,268.14,268.51,7219.0,268.75,268.77,268.14,268.51,7219.0
2021-12-17 13:30:00,268.41,268.8,268.15,268.16,8619.0,268.41,268.8,268.15,268.16,8619.0
2021-12-17 13:40:00,268.44,269.09,268.33,268.81,5378.0,268.44,269.09,268.33,268.81,5378.0
2021-12-17 13:50:00,268.81,269.01,268.53,269.01,5524.0,268.81,269.01,268.53,269.01,5524.0
2021-12-17 14:00:00,269.0,269.0,268.45,268.45,4965.0,269.0,269.0,268.45,268.45,4965.0
2021-12-17 14:10:00,268.56,269.16,268.56,269.0,9103.0,268.56,269.16,268.56,269.0,9103.0
2021-12-17 14:20:00,268.96,269.08,268.15,268.5,6190.0,268.96,269.08,268.15,268.5,6190.0
2021-12-17 14:30:00,268.78,268.94,268.51,268.67,3885.0,268.78,268.94,268.51,268.67,3885.0
2021-12-17 14:40:00,268.77,269.31,268.73,269.22,7871.0,268.77,269.31,268.73,269.22,7871.0
2021-12-17 14:50:00,269.22,269.29,268.81,269.06,4137.0,269.22,269.29,268.81,269.06,4137.0
2021-12-17 15:00:00,269.06,269.67,269.06,269.12,8572.0,269.06,269.67,269.06,269.12,8572.0
2021-12-17 15:10:00,268.96,269.0,267.98,268.48,6925.0,268.96,269.0,267.98,268.48,6925.0
2021-12-17 15:20:00,268.75,268.83,268.15,268.25,6541.0,268.75,268.83,268.15,268.25,6541.0
2021-12-17 15:30:00,268.37,268.38,267.61,268.38,10872.0,268.37,268.38,267.61,268.38,10872.0
2021-12-17 15:40:00,268.22,268.55,267.32,267.32,12297.0,268.22,268.55,267.32,267.32,12297.0
2021-12-17 15:50:00,267.38,268.24,267.17,267.34,58769.0,267.38,268.24,267.17,267.34,58769.0
2021-12-20 09:30:00,266.58,266.58,264.64,264.75,24030.0,266.58,266.58,264.64,264.75,24030.0
2021-12-20 09:40:00,264.64,264.81,262.94,262.94,8903.0,264.64,264.81,262.94,262.94,8903.0
2021-12-20 09:50:00,262.78,263.75,261.61,263.7,10283.0,262.78,263.75,261.61,263.7,10283.0
2021-12-20 10:00:00,263.91,263.91,261.97,262.19,3806.0,263.91,263.91,261.97,262.19,3806.0
2021-12-20 10:10:00,261.78,262.83,261.78,261.8,3753.0,261.78,262.83,261.78,261.8,3753.0
2021-12-20 10:20:00,261.85,261.88,260.58,261.26,4124.0,261.85,261.88,260.58,261.26,4124.0
2021-12-20 10:30:00,261.58,261.86,260.73,261.61,4473.0,261.58,261.86,260.73,261.61,4473.0
2021-12-20 10:40:00,261.49,262.06,261.1,261.4,4664.0,261.49,262.06,261.1,261.4,4664.0
2021-12-20 10:50:00,261.28,261.53,260.77,261.35,11873.0,261.28,261.53,260.77,261.35,11873.0
2021-12-20 11:00:00,261.63,261.92,261.63,261.74,5853.0,261.63,261.92,261.63,261.74,5853.0
2021-12-20 11:10:00,261.73,262.34,260.62,262.34,13202.0,261.73,262.34,260.62,262.34,13202.0
2021-12-20 11:20:00,262.26,262.26,261.82,262.03,3412.0,262.26,262.26,261.82,262.03,3412.0
2021-12-20 11:30:00,262.03,262.44,261.95,262.44,4030.0,262.03,262.44,261.95,262.44,4030.0
2021-12-20 11:40:00,262.44,262.84,262.27,262.73,4505.0,262.44,262.84,262.27,262.73,4505.0
2021-12-20 11:50:00,262.72,263.79,262.71,263.69,3557.0,262.72,263.79,262.71,263.69,3557.0
2021-12-20 12:00:00,263.63,263.89,263.42,263.89,4728.0,263.63,263.89,263.42,263.89,4728.0
2021-12-20 12:10:00,263.88,264.1,263.32,263.84,5200.0,263.88,264.1,263.32,263.84,5200.0
2021-12-20 12:20:00,263.68,263.77,262.93,263.02,1872.0,263.68,263.77,262.93,263.02,1872.0
2021-12-20 12:30:00,262.8,262.81,261.99,262.16,3836.0,262.8,262.81,261.99,262.16,3836.0
2021-12-20 12:40:00,262.16,262.78,262.15,262.44,9094.0,262.16,262.78,262.15,262.44,9094.0
2021-12-20 12:50:00,262.54,262.98,262.53,262.6,2791.0,262.54,262.98,262.53,262.6,2791.0
2021-12-20 13:00:00,262.6,262.81,262.45,262.76,4507.0,262.6,262.81,262.45,262.76,4507.0
2021-12-20 13:10:00,262.98,263.36,262.77,263.2,3622.0,262.98,263.36,262.77,263.2,3622.0
2021-12-20 13:20:00,263.1,263.44,263.06,263.43,1505.0,263.1,263.44,263.06,263.43,1505.0
2021-12-20 13:30:00,263.43,263.88,263.11,263.87,5188.0,263.43,263.88,263.11,263.87,5188.0
2021-12-20 13:40:00,264.06,264.47,263.99,264.47,2600.0,264.06,264.47,263.99,264.47,2600.0
2021-12-20 13:50:00,264.33,264.85,264.2,264.42,6065.0,264.33,264.85,264.2,264.42,6065.0
2021-12-20 14:00:00,264.4,264.55,264.34,264.46,3522.0,264.4,264.55,264.34,264.46,3522.0
2021-12-20 14:10:00,264.33,264.74,264.32,264.7,3266.0,264.33,264.74,264.32,264.7,3266.0
2021-12-20 14:20:00,264.58,264.61,264.05,264.2,4290.0,264.58,264.61,264.05,264.2,4290.0
2021-12-20 14:30:00,264.2,264.2,263.28,263.43,3958.0,264.2,264.2,263.28,263.43,3958.0
2021-12-20 14:40:00,263.65,264.58,263.65,264.58,2690.0,263.65,264.58,263.65,264.58,2690.0
2021-12-20 14:50:00,264.95,265.31,264.61,264.61,6444.0,264.95,265.31,264.61,264.61,6444.0
2021-12-20 15:00:00,264.66,264.89,264.6,264.84,2752.0,264.66,264.89,264.6,264.84,2752.0
2021-12-20 15:10:00,264.84,265.17,264.46,264.86,9723.0,264.84,265.17,264.46,264.86,9723.0
2021-12-20 15:20:00,265.08,265.28,264.66,264.74,5777.0,265.08,265.28,264.66,264.74,5777.0
2021-12-20 15:30:00,264.66,265.03,264.47,264.89,5193.0,264.66,265.03,264.47,264.89,5193.0
2021-12-20 15:40:00,264.9,265.03,264.27,264.31,8995.0,264.9,265.03,264.27,264.31,8995.0
2021-12-20 15:50:00,264.48,265.31,264.27,264.98,46474.0,264.48,265.31,264.27,264.98,46474.0
2021-12-21 09:30:00,265.88,266.83,263.65,263.85,23577.0,265.88,266.83,263.65,263.85,23577.0
2021-12-21 09:40:00,263.86,264.55,262.9,263.94,6329.0,263.86,264.55,262.9,263.94,6329.0
2021-12-21 09:50:00,263.57,264.48,262.44,263.85,6146.0,263.57,264.48,262.44,263.85,6146.0
2021-12-21 10:00:00,264.3,264.3,262.81,263.53,5059.0,264.3,264.3,262.81,263.53,5059.0
2021-12-21 10:10:00,263.37,265.0,263.28,264.98,5065.0,263.37,265.0,263.28,264.98,5065.0
2021-12-21 10:20:00,265.08,265.2,263.8,264.37,9393.0,265.08,265.2,263.8,264.37,9393.0
2021-12-21 10:30:00,264.6,264.6,263.29,263.9,6389.0,264.6,264.6,263.29,263.9,6389.0
2021-12-21 10:40:00,264.13,264.16,262.61,262.61,12254.0,264.13,264.16,262.61,262.61,12254.0
2021-12-21 10:50:00,262.51,263.94,262.51,263.45,12302.0,262.51,263.94,262.51,263.45,12302.0
2021-12-21 11:00:00,263.5,264.01,263.26,263.91,18560.0,263.5,264.01,263.26,263.91,18560.0
2021-12-21 11:10:00,263.89,263.9,263.45,263.53,7814.0,263.89,263.9,263.45,263.53,7814.0
2021-12-21 11:20:00,263.48,263.7,262.84,263.69,5605.0,263.48,263.7,262.84,263.69,5605.0
2021-12-21 11:30:00,264.02,264.37,263.79,264.24,6211.0,264.02,264.37,263.79,264.24,6211.0
2021-12-21 11:40:00,264.28,264.93,264.17,264.9,25801.0,264.28,264.93,264.17,264.9,25801.0
2021-12-21 11:50:00,264.88,265.3,264.82,265.07,6912.0,264.88,265.3,264.82,265.07,6912.0
2021-12-21 12:00:00,265.2,265.71,265.1,265.62,6531.0,265.2,265.71,265.1,265.62,6531.0
2021-12-21 12:10:00,265.56,266.16,265.54,266.06,3209.0,265.56,266.16,265.54,266.06,3209.0
2021-12-21 12:20:00,266.08,266.25,266.0,266.12,6276.0,266.08,266.25,266.0,266.12,6276.0
2021-12-21 12:30:00,266.22,266.43,265.76,265.93,4449.0,266.22,266.43,265.76,265.93,4449.0
2021-12-21 12:40:00,265.95,266.36,265.82,265.84,6039.0,265.95,266.36,265.82,265.84,6039.0
2021-12-21 12:50:00,265.94,265.95,265.31,265.81,16368.0,265.94,265.95,265.31,265.81,16368.0
2021-12-21 13:00:00,265.81,266.39,265.74,266.39,9187.0,265.81,266.39,265.74,266.39,9187.0
2021-12-21 13:10:00,266.28,266.36,266.15,266.15,3586.0,266.28,266.36,266.15,266.15,3586.0
2021-12-21 13:20:00,266.15,266.61,266.11,266.59,4964.0,266.15,266.61,266.11,266.59,4964.0
2021-12-21 13:30:00,266.77,267.82,266.77,267.46,4760.0,266.77,267.82,266.77,267.46,4760.0
2021-12-21 13:40:00,267.5,267.7,267.47,267.7,1665.0,267.5,267.7,267.47,267.7,1665.0
2021-12-21 13:50:00,268.04,268.04,266.96,267.0,6870.0,268.04,268.04,266.96,267.0,6870.0
2021-12-21 14:00:00,267.22,267.67,266.86,267.47,6626.0,267.22,267.67,266.86,267.47,6626.0
2021-12-21 14:10:00,267.46,267.46,266.71,266.75,7744.0,267.46,267.46,266.71,266.75,7744.0
2021-12-21 14:20:00,266.73,267.22,266.64,267.04,6931.0,266.73,267.22,266.64,267.04,6931.0
2021-12-21 14:30:00,267.21,267.59,267.09,267.25,10824.0,267.21,267.59,267.09,267.25,10824.0
2021-12-21 14:40:00,267.04,267.5,266.9,267.46,3976.0,267.04,267.5,266.9,267.46,3976.0
2021-12-21 14:50:00,267.35,267.72,267.28,267.63,4813.0,267.35,267.72,267.28,267.63,4813.0
2021-12-21 15:00:00,267.48,267.71,267.35,267.48,4506.0,267.48,267.71,267.35,267.48,4506.0
2021-12-21 15:10:00,267.47,268.0,267.47,268.0,15423.0,267.47,268.0,267.47,268.0,15423.0
2021-12-21 15:20:00,268.0,268.59,267.84,268.46,14603.0,268.0,268.59,267.84,268.46,14603.0
2021-12-21 15:30:00,268.46,268.84,268.46,268.64,16768.0,268.46,268.84,268.46,268.64,16768.0
2021-12-21 15:40:00,268.65,268.65,267.39,267.62,7889.0,268.65,268.65,267.39,267.62,7889.0
2021-12-21 15:50:00,267.69,268.81,267.53,268.63,52643.0,267.69,268.81,267.53,268.63,52643.0
2021-12-22 09:30:00,269.44,271.99,269.44,270.27,11376.0,269.44,271.99,269.44,270.27,11376.0
2021-12-22 09:40:00,270.58,271.55,270.58,270.74,2455.0,270.58,271.55,270.58,270.74,2455.0
2021-12-22 09:50:00,270.72,271.09,269.55,270.09,3787.0,270.72,271.09,269.55,270.09,3787.0
2021-12-22 10:00:00,270.13,271.85,270.13,271.65,8034.0,270.13,271.85,270.13,271.65,8034.0
2021-12-22 10:10:00,271.78,272.6,271.25,272.36,12993.0,271.78,272.6,271.25,272.36,12993.0
2021-12-22 10:20:00,272.71,272.71,271.99,272.05,13221.0,272.71,272.71,271.99,272.05,13221.0
2021-12-22 10:30:00,272.19,274.45,272.14,273.76,23028.0,272.19,274.45,272.14,273.76,23028.0
2021-12-22 10:40:00,273.68,274.76,273.51,274.62,20465.0,273.68,274.76,273.51,274.62,20465.0
2021-12-22 10:50:00,274.62,274.91,274.24,274.29,12124.0,274.62,274.91,274.24,274.29,12124.0
2021-12-22 11:00:00,274.46,274.84,274.22,274.75,20183.0,274.46,274.84,274.22,274.75,20183.0
2021-12-22 11:10:00,274.69,276.06,274.58,276.06,21631.0,274.69,276.06,274.58,276.06,21631.0
2021-12-22 11:20:00,275.91,275.97,274.91,275.62,13590.0,275.91,275.97,274.91,275.62,13590.0
2021-12-22 11:30:00,275.69,275.7,274.28,274.5,9442.0,275.69,275.7,274.28,274.5,9442.0
2021-12-22 11:40:00,274.32,274.91,274.32,274.9,4891.0,274.32,274.91,274.32,274.9,4891.0
2021-12-22 11:50:00,274.91,275.55,274.85,275.13,5850.0,274.91,275.55,274.85,275.13,5850.0
2021-12-22 12:00:00,275.16,275.28,274.69,274.98,7415.0,275.16,275.28,274.69,274.98,7415.0
2021-12-22 12:10:00,274.92,274.92,273.74,274.09,22364.0,274.92,274.92,273.74,274.09,22364.0
2021-12-22 12:20:00,274.21,274.89,274.21,274.66,14025.0,274.21,274.89,274.21,274.66,14025.0
2021-12-22 12:30:00,274.65,275.39,274.65,275.39,4561.0,274.65,275.39,274.65,275.39,4561.0
2021-12-22 12:40:00,275.41,275.76,275.32,275.44,2895.0,275.41,275.76,275.32,275.44,2895.0
2021-12-22 12:50:00,275.44,275.49,274.86,275.43,24138.0,275.44,275.49,274.86,275.43,24138.0
2021-12-22 13:00:00,275.55,275.9,275.42,275.42,3773.0,275.55,275.9,275.42,275.42,3773.0
2021-12-22 13:10:00,275.42,275.54,275.14,275.46,7247.0,275.42,275.54,275.14,275.46,7247.0
2021-12-22 13:20:00,275.34,275.43,275.15,275.27,5264.0,275.34,275.43,275.15,275.27,5264.0
2021-12-22 13:30:00,275.44,276.09,275.43,275.9,10631.0,275.44,276.09,275.43,275.9,10631.0
2021-12-22 13:40:00,275.86,275.86,275.19,275.36,8487.0,275.86,275.86,275.19,275.36,8487.0
2021-12-22 13:50:00,275.48,275.67,275.35,275.4,4752.0,275.48,275.67,275.35,275.4,4752.0
2021-12-22 14:00:00,275.35,275.63,275.21,275.29,10165.0,275.35,275.63,275.21,275.29,10165.0
2021-12-22 14:10:00,275.43,275.69,275.24,275.42,15723.0,275.43,275.69,275.24,275.42,15723.0
2021-12-22 14:20:00,275.29,275.47,274.99,275.28,7110.0,275.29,275.47,274.99,275.28,7110.0
2021-12-22 14:30:00,275.27,275.9,275.18,275.76,7337.0,275.27,275.9,275.18,275.76,7337.0
2021-12-22 14:40:00,275.72,275.89,275.56,275.82,4819.0,275.72,275.89,275.56,275.82,4819.0
2021-12-22 14:50:00,275.76,276.57,275.76,276.57,6870.0,275.76,276.57,275.76,276.57,6870.0
2021-12-22 15:00:00,276.56,276.76,275.99,276.24,11721.0,276.56,276.76,275.99,276.24,11721.0
2021-12-22 15:10:00,276.28,276.4,276.0,276.0,8786.0,276.28,276.4,276.0,276.0,8786.0
2021-12-22 15:20:00,275.9,276.01,275.59,275.72,12828.0,275.9,276.01,275.59,275.72,12828.0
2021-12-22 15:30:00,275.72,276.17,275.17,275.95,15098.0,275.72,276.17,275.17,275.95,15098.0
2021-12-22 15:40:00,275.87,276.65,275.82,276.34,16437.0,275.87,276.65,275.82,276.34,16437.0
2021-12-22 15:50:00,276.4,277.33,276.28,276.75,97402.0,276.4,277.33,276.28,276.75,97402.0
2021-12-23 09:30:00,277.64,278.86,276.88,278.86,14558.0,277.64,278.86,276.88,278.86,14558.0
2021-12-23 09:40:00,278.55,279.68,277.58,277.58,11428.0,278.55,279.68,277.58,277.58,11428.0
2021-12-23 09:50:00,277.63,279.67,277.62,278.85,7278.0,277.63,279.67,277.62,278.85,7278.0
2021-12-23 10:00:00,279.08,279.61,278.25,278.4,7212.0,279.08,279.61,278.25,278.4,7212.0
2021-12-23 10:10:00,278.4,278.96,278.27,278.71,3331.0,278.4,278.96,278.27,278.71,3331.0
2021-12-23 10:20:00,278.71,278.86,278.1,278.47,16471.0,278.71,278.86,278.1,278.47,16471.0
2021-12-23 10:30:00,278.67,278.69,278.0,278.46,6326.0,278.67,278.69,278.0,278.46,6326.0
2021-12-23 10:40:00,278.24,278.44,277.79,278.25,5384.0,278.24,278.44,277.79,278.25,5384.0
2021-12-23 10:50:00,278.68,278.89,278.53,278.56,2972.0,278.68,278.89,278.53,278.56,2972.0
2021-12-23 11:00:00,278.54,278.71,278.03,278.71,7105.0,278.54,278.71,278.03,278.71,7105.0
2021-12-23 11:10:00,278.96,278.96,278.54,278.55,4164.0,278.96,278.96,278.54,278.55,4164.0
2021-12-23 11:20:00,278.6,278.78,278.47,278.54,4110.0,278.6,278.78,278.47,278.54,4110.0
2021-12-23 11:30:00,278.55,278.55,277.65,277.98,3713.0,278.55,278.55,277.65,277.98,3713.0
2021-12-23 11:40:00,278.04,278.07,277.87,277.87,1227.0,278.04,278.07,277.87,277.87,1227.0
2021-12-23 11:50:00,277.93,278.19,277.79,278.07,3261.0,277.93,278.19,277.79,278.07,3261.0
2021-12-23 12:00:00,277.91,277.91,277.11,277.43,2164.0,277.91,277.91,277.11,277.43,2164.0
2021-12-23 12:10:00,277.45,277.51,277.33,277.39,1637.0,277.45,277.51,277.33,277.39,1637.0
2021-12-23 12:20:00,277.36,277.6,277.3,277.43,1100.0,277.36,277.6,277.3,277.43,1100.0
2021-12-23 12:30:00,277.57,278.16,277.56,277.94,3804.0,277.57,278.16,277.56,277.94,3804.0
2021-12-23 12:40:00,278.08,278.17,277.62,277.65,5410.0,278.08,278.17,277.62,277.65,5410.0
2021-12-23 12:50:00,277.61,278.13,277.4,277.99,3447.0,277.61,278.13,277.4,277.99,3447.0
2021-12-23 13:00:00,277.95,278.01,277.64,277.75,2902.0,277.95,278.01,277.64,277.75,2902.0
2021-12-23 13:10:00,277.96,277.97,277.69,277.69,630.0,277.96,277.97,277.69,277.69,630.0
2021-12-23 13:20:00,277.56,277.63,277.31,277.63,3381.0,277.56,277.63,277.31,277.63,3381.0
2021-12-23 13:30:00,277.65,277.65,277.43,277.49,1177.0,277.65,277.65,277.43,277.49,1177.0
2021-12-23 13:40:00,277.41,277.78,277.41,277.65,3754.0,277.41,277.78,277.41,277.65,3754.0
2021-12-23 13:50:00,277.67,277.9,277.57,277.58,3928.0,277.67,277.9,277.57,277.58,3928.0
2021-12-23 14:00:00,277.61,278.4,277.56,278.25,5022.0,277.61,278.4,277.56,278.25,5022.0
2021-12-23 14:10:00,278.38,278.42,278.06,278.42,3765.0,278.38,278.42,278.06,278.42,3765.0
2021-12-23 14:20:00,278.42,278.45,278.3,278.38,1587.0,278.42,278.45,278.3,278.38,1587.0
2021-12-23 14:30:00,278.44,278.53,278.28,278.48,2720.0,278.44,278.53,278.28,278.48,2720.0
2021-12-23 14:40:00,278.6,278.6,278.28,278.39,2224.0,278.6,278.6,278.28,278.39,2224.0
2021-12-23 14:50:00,278.41,278.7,278.39,278.7,2427.0,278.41,278.7,278.39,278.7,2427.0
2021-12-23 15:00:00,278.67,278.71,278.41,278.56,2600.0,278.67,278.71,278.41,278.56,2600.0
2021-12-23 15:10:00,278.57,278.86,278.5,278.8,2707.0,278.57,278.86,278.5,278.8,2707.0
2021-12-23 15:20:00,278.79,278.91,278.52,278.52,4245.0,278.79,278.91,278.52,278.52,4245.0
2021-12-23 15:30:00,278.61,278.63,278.07,278.26,5233.0,278.61,278.63,278.07,278.26,5233.0
2021-12-23 15:40:00,278.34,278.88,278.19,278.82,11885.0,278.34,278.88,278.19,278.82,11885.0
2021-12-23 15:50:00,278.85,279.19,277.82,277.99,48986.0,278.85,279.19,277.82,277.99,48986.0
2021-12-27 09:30:00,281.17,282.0,280.25,281.0,14625.0,281.17,282.0,280.25,281.0,14625.0
2021-12-27 09:40:00,280.54,280.59,279.11,279.41,4584.0,280.54,280.59,279.11,279.41,4584.0
2021-12-27 09:50:00,279.17,280.58,279.16,280.58,2795.0,279.17,280.58,279.16,280.58,2795.0
2021-12-27 10:00:00,280.71,281.68,280.61,281.48,2663.0,280.71,281.68,280.61,281.48,2663.0
2021-12-27 10:10:00,281.68,282.24,281.56,281.61,6649.0,281.68,282.24,281.56,281.61,6649.0
2021-12-27 10:20:00,281.45,282.48,281.45,282.39,5923.0,281.45,282.48,281.45,282.39,5923.0
2021-12-27 10:30:00,282.29,282.44,281.98,282.26,9853.0,282.29,282.44,281.98,282.26,9853.0
2021-12-27 10:40:00,282.26,282.59,282.11,282.48,2286.0,282.26,282.59,282.11,282.48,2286.0
2021-12-27 10:50:00,282.47,283.0,282.16,282.69,11182.0,282.47,283.0,282.16,282.69,11182.0
2021-12-27 11:00:00,282.7,283.43,282.7,283.39,11038.0,282.7,283.43,282.7,283.39,11038.0
2021-12-27 11:10:00,283.41,283.57,282.74,282.84,1365.0,283.41,283.57,282.74,282.84,1365.0
2021-12-27 11:20:00,282.67,282.87,282.45,282.87,1445.0,282.67,282.87,282.45,282.87,1445.0
2021-12-27 11:30:00,282.75,282.88,282.33,282.88,1232.0,282.75,282.88,282.33,282.88,1232.0
2021-12-27 11:40:00,282.79,282.79,282.21,282.31,1475.0,282.79,282.79,282.21,282.31,1475.0
2021-12-27 11:50:00,282.22,282.28,281.8,281.89,1221.0,282.22,282.28,281.8,281.89,1221.0
2021-12-27 12:00:00,281.89,281.89,281.53,281.72,1671.0,281.89,281.89,281.53,281.72,1671.0
2021-12-27 12:10:00,281.68,281.68,281.4,281.56,978.0,281.68,281.68,281.4,281.56,978.0
2021-12-27 12:20:00,281.55,281.6,280.9,281.03,2836.0,281.55,281.6,280.9,281.03,2836.0
2021-12-27 12:30:00,280.85,281.19,280.68,281.06,1970.0,280.85,281.19,280.68,281.06,1970.0
2021-12-27 12:40:00,281.21,281.33,281.01,281.01,2478.0,281.21,281.33,281.01,281.01,2478.0
2021-12-27 12:50:00,281.46,281.48,281.07,281.16,600.0,281.46,281.48,281.07,281.16,600.0
2021-12-27 13:00:00,281.11,281.6,281.11,281.6,650.0,281.11,281.6,281.11,281.6,650.0
2021-12-27 13:10:00,281.37,281.37,281.09,281.11,2562.0,281.37,281.37,281.09,281.11,2562.0
2021-12-27 13:20:00,281.14,281.38,281.14,281.29,897.0,281.14,281.38,281.14,281.29,897.0
2021-12-27 13:30:00,281.11,281.3,281.11,281.23,987.0,281.11,281.3,281.11,281.23,987.0
2021-12-27 13:40:00,281.18,281.31,281.13,281.22,1248.0,281.18,281.31,281.13,281.22,1248.0
2021-12-27 13:50:00,281.18,281.27,281.07,281.07,1655.0,281.18,281.27,281.07,281.07,1655.0
2021-12-27 14:00:00,280.87,281.4,280.86,281.4,1343.0,280.87,281.4,280.86,281.4,1343.0
2021-12-27 14:10:00,281.22,281.33,281.15,281.29,1321.0,281.22,281.33,281.15,281.29,1321.0
2021-12-27 14:20:00,281.33,281.6,281.31,281.48,905.0,281.33,281.6,281.31,281.48,905.0
2021-12-27 14:30:00,281.37,281.68,281.36,281.38,1597.0,281.37,281.68,281.36,281.38,1597.0
2021-12-27 14:40:00,281.4,281.62,281.05,281.24,1818.0,281.4,281.62,281.05,281.24,1818.0
2021-12-27 14:50:00,281.25,281.25,280.96,281.18,1000.0,281.25,281.25,280.96,281.18,1000.0
2021-12-27 15:00:00,281.1,281.33,281.03,281.25,6542.0,281.1,281.33,281.03,281.25,6542.0
2021-12-27 15:10:00,281.25,281.4,281.15,281.26,2213.0,281.25,281.4,281.15,281.26,2213.0
2021-12-27 15:20:00,281.44,281.66,281.34,281.51,1561.0,281.44,281.66,281.34,281.51,1561.0
2021-12-27 15:30:00,281.6,281.92,281.49,281.65,2812.0,281.6,281.92,281.49,281.65,2812.0
2021-12-27 15:40:00,281.81,282.18,281.73,282.04,4743.0,281.81,282.18,281.73,282.04,4743.0
2021-12-27 15:50:00,281.96,282.3,281.79,282.11,71050.0,281.96,282.3,281.79,282.11,71050.0
2021-12-28 09:30:00,281.26,283.53,281.26,282.42,9383.0,281.26,283.53,281.26,282.42,9383.0
2021-12-28 09:40:00,282.68,283.12,282.62,282.63,6033.0,282.68,283.12,282.62,282.63,6033.0
2021-12-28 09:50:00,283.14,283.19,282.31,282.31,4414.0,283.14,283.19,282.31,282.31,4414.0
2021-12-28 10:00:00,282.32,282.4,281.45,281.6,9306.0,282.32,282.4,281.45,281.6,9306.0
2021-12-28 10:10:00,281.45,281.8,281.09,281.56,7606.0,281.45,281.8,281.09,281.56,7606.0
2021-12-28 10:20:00,281.46,281.46,281.04,281.09,829.0,281.46,281.46,281.04,281.09,829.0
2021-12-28 10:30:00,281.45,282.5,281.35,282.5,3436.0,281.45,282.5,281.35,282.5,3436.0
2021-12-28 10:40:00,282.5,282.5,281.39,281.52,7256.0,282.5,282.5,281.39,281.52,7256.0
2021-12-28 10:50:00,281.78,281.78,281.37,281.64,1303.0,281.78,281.78,281.37,281.64,1303.0
2021-12-28 11:00:00,281.53,281.59,281.32,281.44,3046.0,281.53,281.59,281.32,281.44,3046.0
2021-12-28 11:10:00,281.47,281.59,280.85,281.59,2785.0,281.47,281.59,280.85,281.59,2785.0
2021-12-28 11:20:00,281.45,281.47,281.2,281.27,4077.0,281.45,281.47,281.2,281.27,4077.0
2021-12-28 11:30:00,281.25,281.71,280.95,281.53,1689.0,281.25,281.71,280.95,281.53,1689.0
2021-12-28 11:40:00,281.5,281.7,281.25,281.5,3361.0,281.5,281.7,281.25,281.5,3361.0
2021-12-28 11:50:00,281.48,281.72,281.34,281.63,7034.0,281.48,281.72,281.34,281.63,7034.0
2021-12-28 12:00:00,281.33,281.42,280.68,280.68,2528.0,281.33,281.42,280.68,280.68,2528.0
2021-12-28 12:10:00,280.76,281.26,280.76,280.9,5474.0,280.76,281.26,280.76,280.9,5474.0
2021-12-28 12:20:00,281.1,281.1,280.48,280.48,4591.0,281.1,281.1,280.48,280.48,4591.0
2021-12-28 12:30:00,280.38,280.47,279.89,280.2,4746.0,280.38,280.47,279.89,280.2,4746.0
2021-12-28 12:40:00,280.1,280.14,279.87,279.87,1316.0,280.1,280.14,279.87,279.87,1316.0
2021-12-28 12:50:00,279.8,280.41,279.8,280.07,2132.0,279.8,280.41,279.8,280.07,2132.0
2021-12-28 13:00:00,279.99,280.46,279.99,280.46,1621.0,279.99,280.46,279.99,280.46,1621.0
2021-12-28 13:10:00,280.26,280.71,280.26,280.71,538.0,280.26,280.71,280.26,280.71,538.0
2021-12-28 13:20:00,280.59,280.59,279.85,280.01,4467.0,280.59,280.59,279.85,280.01,4467.0
2021-12-28 13:30:00,280.11,280.41,280.11,280.39,1000.0,280.11,280.41,280.11,280.39,1000.0
2021-12-28 13:40:00,280.42,280.58,280.26,280.58,1675.0,280.42,280.58,280.26,280.58,1675.0
2021-12-28 13:50:00,280.44,280.61,280.17,280.22,2493.0,280.44,280.61,280.17,280.22,2493.0
2021-12-28 14:00:00,280.1,280.14,279.64,279.96,4767.0,280.1,280.14,279.64,279.96,4767.0
2021-12-28 14:10:00,279.97,280.19,279.75,280.19,3655.0,279.97,280.19,279.75,280.19,3655.0
2021-12-28 14:20:00,280.13,280.55,280.12,280.46,5743.0,280.13,280.55,280.12,280.46,5743.0
2021-12-28 14:30:00,280.25,280.66,280.22,280.61,2450.0,280.25,280.66,280.22,280.61,2450.0
2021-12-28 14:40:00,280.67,280.78,280.03,280.38,3377.0,280.67,280.78,280.03,280.38,3377.0
2021-12-28 14:50:00,280.28,280.35,280.02,280.23,2840.0,280.28,280.35,280.02,280.23,2840.0
2021-12-28 15:00:00,280.06,280.23,280.02,280.1,1308.0,280.06,280.23,280.02,280.1,1308.0
2021-12-28 15:10:00,280.12,280.3,279.97,280.13,2528.0,280.12,280.3,279.97,280.13,2528.0
2021-12-28 15:20:00,279.98,280.06,279.85,279.93,3493.0,279.98,280.06,279.85,279.93,3493.0
2021-12-28 15:30:00,280.05,280.12,279.65,279.95,8623.0,280.05,280.12,279.65,279.95,8623.0
2021-12-28 15:40:00,280.04,280.72,279.99,280.66,5519.0,280.04,280.72,279.99,280.66,5519.0
2021-12-28 15:50:00,280.66,280.8,280.14,280.62,26474.0,280.66,280.8,280.14,280.62,26474.0
2021-12-29 09:30:00,279.48,281.54,279.16,280.35,10985.0,279.48,281.54,279.16,280.35,10985.0
2021-12-29 09:40:00,280.35,281.61,280.02,280.68,4145.0,280.35,281.61,280.02,280.68,4145.0
2021-12-29 09:50:00,280.56,281.26,280.31,280.95,2389.0,280.56,281.26,280.31,280.95,2389.0
2021-12-29 10:00:00,280.85,281.54,280.64,281.2,2401.0,280.85,281.54,280.64,281.2,2401.0
2021-12-29 10:10:00,281.33,281.33,279.83,280.48,3562.0,281.33,281.33,279.83,280.48,3562.0
2021-12-29 10:20:00,280.32,280.54,280.04,280.41,1874.0,280.32,280.54,280.04,280.41,1874.0
2021-12-29 10:30:00,280.59,281.08,280.47,281.07,3380.0,280.59,281.08,280.47,281.07,3380.0
2021-12-29 10:40:00,280.66,281.15,280.52,280.72,5636.0,280.66,281.15,280.52,280.72,5636.0
2021-12-29 10:50:00,280.53,281.0,280.39,280.76,3089.0,280.53,281.0,280.39,280.76,3089.0
2021-12-29 11:00:00,280.62,280.76,280.55,280.67,1202.0,280.62,280.76,280.55,280.67,1202.0
2021-12-29 11:10:00,280.59,280.68,280.32,280.67,4339.0,280.59,280.68,280.32,280.67,4339.0
2021-12-29 11:20:00,280.88,281.06,280.65,281.0,2600.0,280.88,281.06,280.65,281.0,2600.0
2021-12-29 11:30:00,280.9,281.51,280.82,281.38,4576.0,280.9,281.51,280.82,281.38,4576.0
2021-12-29 11:40:00,281.59,281.87,281.51,281.73,982.0,281.59,281.87,281.51,281.73,982.0
2021-12-29 11:50:00,281.74,281.74,281.32,281.4,1927.0,281.74,281.74,281.32,281.4,1927.0
2021-12-29 12:00:00,281.24,281.24,280.91,281.04,1862.0,281.24,281.24,280.91,281.04,1862.0
2021-12-29 12:10:00,280.83,281.06,280.83,281.06,1611.0,280.83,281.06,280.83,281.06,1611.0
2021-12-29 12:20:00,281.15,281.51,281.13,281.5,5872.0,281.15,281.51,281.13,281.5,5872.0
2021-12-29 12:30:00,281.37,281.37,280.94,281.08,1303.0,281.37,281.37,280.94,281.08,1303.0
2021-12-29 12:40:00,281.12,281.12,281.08,281.09,800.0,281.12,281.12,281.08,281.09,800.0
2021-12-29 12:50:00,280.98,280.98,280.84,280.9,700.0,280.98,280.98,280.84,280.9,700.0
2021-12-29 13:00:00,281.02,281.12,280.84,280.94,2662.0,281.02,281.12,280.84,280.94,2662.0
2021-12-29 13:10:00,281.14,281.14,280.67,280.67,1663.0,281.14,281.14,280.67,280.67,1663.0
2021-12-29 13:20:00,280.84,281.04,280.69,281.04,2500.0,280.84,281.04,280.69,281.04,2500.0
2021-12-29 13:30:00,281.09,281.09,280.94,280.94,1110.0,281.09,281.09,280.94,280.94,1110.0
2021-12-29 13:40:00,281.01,281.08,280.94,281.05,3283.0,281.01,281.08,280.94,281.05,3283.0
2021-12-29 13:50:00,281.0,281.19,280.93,281.07,2740.0,281.0,281.19,280.93,281.07,2740.0
2021-12-29 14:00:00,280.94,281.78,280.94,281.78,1516.0,280.94,281.78,280.94,281.78,1516.0
2021-12-29 14:10:00,281.64,282.1,281.55,281.81,3395.0,281.64,282.1,281.55,281.81,3395.0
2021-12-29 14:20:00,281.65,281.98,281.5,281.54,3338.0,281.65,281.98,281.5,281.54,3338.0
2021-12-29 14:30:00,281.72,282.0,281.52,281.83,1715.0,281.72,282.0,281.52,281.83,1715.0
2021-12-29 14:40:00,281.77,281.77,281.41,281.64,2189.0,281.77,281.77,281.41,281.64,2189.0
2021-12-29 14:50:00,281.57,281.92,281.57,281.91,3320.0,281.57,281.92,281.57,281.91,3320.0
2021-12-29 15:00:00,281.9,282.11,281.67,282.1,4947.0,281.9,282.11,281.67,282.1,4947.0
2021-12-29 15:10:00,282.1,282.58,282.04,282.47,5334.0,282.1,282.58,282.04,282.47,5334.0
2021-12-29 15:20:00,282.38,282.8,282.25,282.48,6671.0,282.38,282.8,282.25,282.48,6671.0
2021-12-29 15:30:00,282.59,282.73,282.35,282.5,10507.0,282.59,282.73,282.35,282.5,10507.0
2021-12-29 15:40:00,282.46,282.9,282.46,282.9,13703.0,282.46,282.9,282.46,282.9,13703.0
2021-12-29 15:50:00,282.77,282.9,282.0,282.24,55320.0,282.77,282.9,282.0,282.24,55320.0
2021-12-30 09:30:00,282.7,285.61,282.3,285.02,11622.0,282.7,285.61,282.3,285.02,11622.0
2021-12-30 09:40:00,284.79,285.0,282.63,283.22,6513.0,284.79,285.0,282.63,283.22,6513.0
2021-12-30 09:50:00,283.22,283.74,282.75,283.74,5849.0,283.22,283.74,282.75,283.74,5849.0
2021-12-30 10:00:00,283.19,284.41,283.19,284.01,5604.0,283.19,284.41,283.19,284.01,5604.0
2021-12-30 10:10:00,284.06,284.44,283.69,283.71,4349.0,284.06,284.44,283.69,283.71,4349.0
2021-12-30 10:20:00,283.71,284.7,283.7,284.36,3907.0,283.71,284.7,283.7,284.36,3907.0
2021-12-30 10:30:00,284.24,284.96,284.14,284.79,5819.0,284.24,284.96,284.14,284.79,5819.0
2021-12-30 10:40:00,284.74,284.96,284.46,284.61,4095.0,284.74,284.96,284.46,284.61,4095.0
2021-12-30 10:50:00,284.35,284.64,284.03,284.03,4268.0,284.35,284.64,284.03,284.03,4268.0
2021-12-30 11:00:00,284.03,284.03,283.18,283.18,1296.0,284.03,284.03,283.18,283.18,1296.0
2021-12-30 11:10:00,283.33,283.91,283.19,283.9,1900.0,283.33,283.91,283.19,283.9,1900.0
2021-12-30 11:20:00,283.87,284.18,283.72,284.18,1517.0,283.87,284.18,283.72,284.18,1517.0
2021-12-30 11:30:00,284.06,284.18,283.95,283.96,2486.0,284.06,284.18,283.95,283.96,2486.0
2021-12-30 11:40:00,284.11,284.11,283.54,283.6,5869.0,284.11,284.11,283.54,283.6,5869.0
2021-12-30 11:50:00,283.56,283.59,283.31,283.53,2700.0,283.56,283.59,283.31,283.53,2700.0
2021-12-30 12:00:00,283.35,283.35,282.89,283.27,3083.0,283.35,283.35,282.89,283.27,3083.0
2021-12-30 12:10:00,283.28,283.71,283.17,283.5,4600.0,283.28,283.71,283.17,283.5,4600.0
2021-12-30 12:20:00,283.69,283.87,283.49,283.87,2884.0,283.69,283.87,283.49,283.87,2884.0
2021-12-30 12:30:00,283.69,284.25,283.69,284.25,2123.0,283.69,284.25,283.69,284.25,2123.0
2021-12-30 12:40:00,284.34,284.34,284.07,284.12,924.0,284.34,284.34,284.07,284.12,924.0
2021-12-30 12:50:00,284.21,284.26,283.93,284.15,2510.0,284.21,284.26,283.93,284.15,2510.0
2021-12-30 13:00:00,284.25,284.26,283.91,284.1,3205.0,284.25,284.26,283.91,284.1,3205.0
2021-12-30 13:10:00,284.13,284.37,284.13,284.19,1762.0,284.13,284.37,284.13,284.19,1762.0
2021-12-30 13:20:00,284.2,284.2,283.74,283.84,3049.0,284.2,284.2,283.74,283.84,3049.0
2021-12-30 13:30:00,283.72,284.4,283.69,284.23,2347.0,283.72,284.4,283.69,284.23,2347.0
2021-12-30 13:40:00,284.27,284.34,284.12,284.34,2437.0,284.27,284.34,284.12,284.34,2437.0
2021-12-30 13:50:00,284.36,284.4,284.08,284.14,2304.0,284.36,284.4,284.08,284.14,2304.0
2021-12-30 14:00:00,284.05,284.05,283.68,283.88,1670.0,284.05,284.05,283.68,283.88,1670.0
2021-12-30 14:10:00,283.64,283.72,283.53,283.53,3405.0,283.64,283.72,283.53,283.53,3405.0
2021-12-30 14:20:00,283.53,283.62,283.11,283.62,5803.0,283.53,283.62,283.11,283.62,5803.0
2021-12-30 14:30:00,283.66,283.72,283.35,283.72,1892.0,283.66,283.72,283.35,283.72,1892.0
2021-12-30 14:40:00,283.71,283.96,283.64,283.72,1543.0,283.71,283.96,283.64,283.72,1543.0
2021-12-30 14:50:00,283.52,283.81,283.52,283.71,2810.0,283.52,283.81,283.52,283.71,2810.0
2021-12-30 15:00:00,283.54,283.6,282.96,283.19,2703.0,283.54,283.6,282.96,283.19,2703.0
2021-12-30 15:10:00,283.14,283.55,283.03,283.55,5127.0,283.14,283.55,283.03,283.55,5127.0
2021-12-30 15:20:00,283.55,283.55,282.87,283.03,5272.0,283.55,283.55,282.87,283.03,5272.0
2021-12-30 15:30:00,283.04,283.5,282.93,283.29,8215.0,283.04,283.5,282.93,283.29,8215.0
2021-12-30 15:40:00,283.17,283.2,282.6,282.76,14334.0,283.17,283.2,282.6,282.76,14334.0
2021-12-30 15:50:00,282.52,282.73,281.91,282.61,41238.0,282.52,282.73,281.91,282.61,41238.0
2021-12-31 09:30:00,281.58,283.19,281.58,283.19,5828.0,281.58,283.19,281.58,283.19,5828.0
2021-12-31 09:40:00,282.61,283.01,282.61,282.69,1590.0,282.61,283.01,282.61,282.69,1590.0
2021-12-31 09:50:00,282.89,283.71,282.89,283.13,1463.0,282.89,283.71,282.89,283.13,1463.0
2021-12-31 10:00:00,283.15,283.41,282.74,283.0,3867.0,283.15,283.41,282.74,283.0,3867.0
2021-12-31 10:10:00,282.91,283.35,282.77,283.11,3208.0,282.91,283.35,282.77,283.11,3208.0
2021-12-31 10:20:00,283.16,283.48,282.73,283.32,5639.0,283.16,283.48,282.73,283.32,5639.0
2021-12-31 10:30:00,283.27,283.58,282.38,282.57,3150.0,283.27,283.58,282.38,282.57,3150.0
2021-12-31 10:40:00,282.65,283.4,282.65,283.4,2532.0,282.65,283.4,282.65,283.4,2532.0
2021-12-31 10:50:00,283.4,283.6,283.1,283.6,1975.0,283.4,283.6,283.1,283.6,1975.0
2021-12-31 11:00:00,283.6,283.94,283.6,283.86,2221.0,283.6,283.94,283.6,283.86,2221.0
2021-12-31 11:10:00,283.84,283.89,283.21,283.89,1823.0,283.84,283.89,283.21,283.89,1823.0
2021-12-31 11:20:00,283.64,283.88,283.64,283.69,1000.0,283.64,283.88,283.64,283.69,1000.0
2021-12-31 11:30:00,283.63,283.73,283.37,283.37,1519.0,283.63,283.73,283.37,283.37,1519.0
2021-12-31 11:40:00,283.65,284.14,283.58,283.58,5787.0,283.65,284.14,283.58,283.58,5787.0
2021-12-31 11:50:00,283.28,283.51,283.15,283.43,1437.0,283.28,283.51,283.15,283.43,1437.0
2021-12-31 12:00:00,283.19,284.07,283.19,284.07,2161.0,283.19,284.07,283.19,284.07,2161.0
2021-12-31 12:10:00,284.12,284.12,283.31,283.42,1350.0,284.12,284.12,283.31,283.42,1350.0
2021-12-31 12:20:00,283.5,283.75,283.36,283.74,1215.0,283.5,283.75,283.36,283.74,1215.0
2021-12-31 12:30:00,283.78,283.78,283.58,283.63,1797.0,283.78,283.78,283.58,283.63,1797.0
2021-12-31 12:40:00,283.7,283.97,283.63,283.73,2638.0,283.7,283.97,283.63,283.73,2638.0
2021-12-31 12:50:00,283.75,284.38,283.57,284.13,2687.0,283.75,284.38,283.57,284.13,2687.0
2021-12-31 13:00:00,284.37,284.41,284.02,284.05,1804.0,284.37,284.41,284.02,284.05,1804.0
2021-12-31 13:10:00,283.78,283.99,283.7,283.7,1770.0,283.78,283.99,283.7,283.7,1770.0
2021-12-31 13:20:00,283.82,283.88,283.57,283.69,1446.0,283.82,283.88,283.57,283.69,1446.0
2021-12-31 13:30:00,283.63,283.63,283.41,283.49,1207.0,283.63,283.63,283.41,283.49,1207.0
2021-12-31 13:40:00,283.59,283.74,283.06,283.06,1546.0,283.59,283.74,283.06,283.06,1546.0
2021-12-31 13:50:00,283.28,283.56,283.28,283.44,2661.0,283.28,283.56,283.28,283.44,2661.0
2021-12-31 14:00:00,283.7,284.14,283.44,284.05,1876.0,283.7,284.14,283.44,284.05,1876.0
2021-12-31 14:10:00,283.92,284.01,283.27,283.29,2333.0,283.92,284.01,283.27,283.29,2333.0
2021-12-31 14:20:00,283.06,283.32,283.06,283.27,400.0,283.06,283.32,283.06,283.27,400.0
2021-12-31 14:30:00,283.5,283.63,283.33,283.34,1164.0,283.5,283.63,283.33,283.34,1164.0
2021-12-31 14:40:00,283.53,283.58,283.19,283.49,2301.0,283.53,283.58,283.19,283.49,2301.0
2021-12-31 14:50:00,283.61,283.61,282.93,283.04,1720.0,283.61,283.61,282.93,283.04,1720.0
2021-12-31 15:00:00,283.25,283.37,283.2,283.37,1219.0,283.25,283.37,283.2,283.37,1219.0
2021-12-31 15:10:00,283.13,283.53,282.99,283.53,1759.0,283.13,283.53,282.99,283.53,1759.0
2021-12-31 15:20:00,283.31,283.5,283.18,283.5,2124.0,283.31,283.5,283.18,283.5,2124.0
2021-12-31 15:30:00,283.48,283.63,282.81,282.94,7986.0,283.48,283.63,282.81,282.94,7986.0
2021-12-31 15:40:00,283.04,283.3,282.88,283.08,6334.0,283.04,283.3,282.88,283.08,6334.0
2021-12-31 15:50:00,282.75,282.95,281.69,282.16,34437.0,282.75,282.95,281.69,282.16,34437.0
2022-01-03 09:30:00,282.1,282.53,277.81,279.07,19212.0,282.1,282.53,277.81,279.07,19212.0
2022-01-03 09:40:00,279.06,279.06,274.3,274.66,5533.0,279.06,279.06,274.3,274.66,5533.0
2022-01-03 09:50:00,274.93,276.04,273.62,274.96,7753.0,274.93,276.04,273.62,274.96,7753.0
2022-01-03 10:00:00,274.68,275.36,273.55,273.97,8000.0,274.68,275.36,273.55,273.97,8000.0
2022-01-03 10:10:00,274.18,274.71,273.26,273.91,19753.0,274.18,274.71,273.26,273.91,19753.0
2022-01-03 10:20:00,273.91,273.91,272.05,273.55,13415.0,273.91,273.91,272.05,273.55,13415.0
2022-01-03 10:30:00,273.36,273.36,271.41,271.77,20227.0,273.36,273.36,271.41,271.77,20227.0
2022-01-03 10:40:00,271.44,272.26,269.86,270.97,28110.0,271.44,272.26,269.86,270.97,28110.0
2022-01-03 10:50:00,270.76,271.51,270.62,270.92,16125.0,270.76,271.51,270.62,270.92,16125.0
2022-01-03 11:00:00,270.94,271.25,269.88,270.31,36449.0,270.94,271.25,269.88,270.31,36449.0
2022-01-03 11:10:00,270.33,270.49,269.01,269.24,12306.0,270.33,270.49,269.01,269.24,12306.0
2022-01-03 11:20:00,269.23,269.56,268.55,269.26,13518.0,269.23,269.56,268.55,269.26,13518.0
2022-01-03 11:30:00,269.14,270.58,269.1,269.9,4895.0,269.14,270.58,269.1,269.9,4895.0
2022-01-03 11:40:00,269.51,270.68,269.51,270.68,5530.0,269.51,270.68,269.51,270.68,5530.0
2022-01-03 11:50:00,270.41,270.97,269.74,269.79,9806.0,270.41,270.97,269.74,269.79,9806.0
2022-01-03 12:00:00,269.77,270.57,269.41,270.55,3777.0,269.77,270.57,269.41,270.55,3777.0
2022-01-03 12:10:00,270.66,271.28,270.41,270.92,8567.0,270.66,271.28,270.41,270.92,8567.0
2022-01-03 12:20:00,270.74,271.06,270.35,270.35,9174.0,270.74,271.06,270.35,270.35,9174.0
2022-01-03 12:30:00,270.41,270.49,270.07,270.25,6748.0,270.41,270.49,270.07,270.25,6748.0
2022-01-03 12:40:00,270.26,270.3,269.22,269.75,11530.0,270.26,270.3,269.22,269.75,11530.0
2022-01-03 12:50:00,269.86,269.99,269.41,269.63,4668.0,269.86,269.99,269.41,269.63,4668.0
2022-01-03 13:00:00,269.78,270.63,269.73,270.63,12463.0,269.78,270.63,269.73,270.63,12463.0
2022-01-03 13:10:00,270.71,271.27,270.63,271.18,5011.0,270.71,271.27,270.63,271.18,5011.0
2022-01-03 13:20:00,271.28,271.8,271.12,271.51,7311.0,271.28,271.8,271.12,271.51,7311.0
2022-01-03 13:30:00,271.49,271.81,271.37,271.81,5779.0,271.49,271.81,271.37,271.81,5779.0
2022-01-03 13:40:00,271.96,272.59,271.74,272.54,7815.0,271.96,272.59,271.74,272.54,7815.0
2022-01-03 13:50:00,272.6,272.93,272.44,272.85,5520.0,272.6,272.93,272.44,272.85,5520.0
2022-01-03 14:00:00,272.97,273.17,272.68,272.68,8227.0,272.97,273.17,272.68,272.68,8227.0
2022-01-03 14:10:00,272.78,273.06,272.63,272.96,8888.0,272.78,273.06,272.63,272.96,8888.0
2022-01-03 14:20:00,273.07,273.61,272.91,273.3,13399.0,273.07,273.61,272.91,273.3,13399.0
2022-01-03 14:30:00,273.25,273.5,272.65,273.4,10390.0,273.25,273.5,272.65,273.4,10390.0
2022-01-03 14:40:00,273.43,273.76,273.2,273.65,5727.0,273.43,273.76,273.2,273.65,5727.0
2022-01-03 14:50:00,273.65,273.65,272.8,272.84,8062.0,273.65,273.65,272.8,272.84,8062.0
2022-01-03 15:00:00,272.82,272.83,271.32,272.57,22193.0,272.82,272.83,271.32,272.57,22193.0
2022-01-03 15:10:00,272.48,272.9,272.43,272.9,15917.0,272.48,272.9,272.43,272.9,15917.0
2022-01-03 15:20:00,272.92,272.96,272.59,272.6,15743.0,272.92,272.96,272.59,272.6,15743.0
2022-01-03 15:30:00,272.59,273.33,272.42,272.81,13443.0,272.59,273.33,272.42,272.81,13443.0
2022-01-03 15:40:00,272.86,273.06,272.18,273.06,20412.0,272.86,273.06,272.18,273.06,20412.0
2022-01-03 15:50:00,273.92,274.0,273.12,273.63,60249.0,273.92,274.0,273.12,273.63,60249.0
2022-01-04 09:30:00,272.62,272.62,269.99,269.99,18965.0,272.62,272.62,269.99,269.99,18965.0
2022-01-04 09:40:00,269.49,270.59,268.8,268.8,15383.0,269.49,270.59,268.8,268.8,15383.0
2022-01-04 09:50:00,268.35,268.56,267.07,267.48,16533.0,268.35,268.56,267.07,267.48,16533.0
2022-01-04 10:00:00,267.2,267.85,266.23,266.45,26193.0,267.2,267.85,266.23,266.45,26193.0
2022-01-04 10:10:00,266.5,267.74,266.21,266.56,19438.0,266.5,267.74,266.21,266.56,19438.0
2022-01-04 10:20:00,266.78,267.61,266.0,267.56,17111.0,266.78,267.61,266.0,267.56,17111.0
2022-01-04 10:30:00,267.49,267.81,267.1,267.41,10374.0,267.49,267.81,267.1,267.41,10374.0
2022-01-04 10:40:00,267.53,267.53,265.17,265.29,29234.0,267.53,267.53,265.17,265.29,29234.0
2022-01-04 10:50:00,265.29,266.51,265.21,266.51,23002.0,265.29,266.51,265.21,266.51,23002.0
2022-01-04 11:00:00,266.53,267.59,266.28,267.32,24312.0,266.53,267.59,266.28,267.32,24312.0
2022-01-04 11:10:00,267.28,268.09,266.51,267.81,9425.0,267.28,268.09,266.51,267.81,9425.0
2022-01-04 11:20:00,267.66,268.11,267.34,267.64,13391.0,267.66,268.11,267.34,267.64,13391.0
2022-01-04 11:30:00,267.69,268.8,267.69,268.31,22981.0,267.69,268.8,267.69,268.31,22981.0
2022-01-04 11:40:00,268.05,268.79,267.89,268.71,7227.0,268.05,268.79,267.89,268.71,7227.0
2022-01-04 11:50:00,268.43,268.79,268.24,268.24,3325.0,268.43,268.79,268.24,268.24,3325.0
2022-01-04 12:00:00,268.33,269.09,268.33,268.94,4842.0,268.33,269.09,268.33,268.94,4842.0
2022-01-04 12:10:00,268.97,268.97,268.52,268.73,8359.0,268.97,268.97,268.52,268.73,8359.0
2022-01-04 12:20:00,268.81,269.23,268.7,268.71,7784.0,268.81,269.23,268.7,268.71,7784.0
2022-01-04 12:30:00,268.65,268.73,267.66,267.66,16403.0,268.65,268.73,267.66,267.66,16403.0
2022-01-04 12:40:00,267.77,267.77,267.14,267.27,11541.0,267.77,267.77,267.14,267.27,11541.0
2022-01-04 12:50:00,267.19,267.34,265.84,266.19,20527.0,267.19,267.34,265.84,266.19,20527.0
2022-01-04 13:00:00,266.1,266.38,265.5,265.9,18454.0,266.1,266.38,265.5,265.9,18454.0
2022-01-04 13:10:00,265.98,266.43,265.55,265.67,8656.0,265.98,266.43,265.55,265.67,8656.0
2022-01-04 13:20:00,265.78,266.07,265.67,265.85,7863.0,265.78,266.07,265.67,265.85,7863.0
2022-01-04 13:30:00,265.75,265.86,264.9,264.9,13369.0,265.75,265.86,264.9,264.9,13369.0
2022-01-04 13:40:00,264.91,265.21,264.26,264.34,12642.0,264.91,265.21,264.26,264.34,12642.0
2022-01-04 13:50:00,264.36,264.54,264.14,264.23,13542.0,264.36,264.54,264.14,264.23,13542.0
2022-01-04 14:00:00,264.25,264.63,264.07,264.07,18161.0,264.25,264.63,264.07,264.07,18161.0
2022-01-04 14:10:00,264.07,264.69,264.03,264.65,13565.0,264.07,264.69,264.03,264.65,13565.0
2022-01-04 14:20:00,264.65,265.09,264.65,264.73,7500.0,264.65,265.09,264.65,264.73,7500.0
2022-01-04 14:30:00,264.68,265.05,264.68,264.93,10108.0,264.68,265.05,264.68,264.93,10108.0
2022-01-04 14:40:00,264.97,266.31,264.95,266.19,11368.0,264.97,266.31,264.95,266.19,11368.0
2022-01-04 14:50:00,266.25,267.48,266.16,267.37,20758.0,266.25,267.48,266.16,267.37,20758.0
2022-01-04 15:00:00,267.49,268.43,267.49,267.66,24104.0,267.49,268.43,267.49,267.66,24104.0
2022-01-04 15:10:00,267.71,267.84,267.32,267.84,12375.0,267.71,267.84,267.32,267.84,12375.0
2022-01-04 15:20:00,267.92,268.48,267.85,268.4,10535.0,267.92,268.48,267.85,268.4,10535.0
2022-01-04 15:30:00,268.4,268.8,268.23,268.68,14545.0,268.4,268.8,268.23,268.68,14545.0
2022-01-04 15:40:00,268.65,269.04,268.29,269.04,14263.0,268.65,269.04,268.29,269.04,14263.0
2022-01-04 15:50:00,269.0,269.39,268.08,268.09,66308.0,269.0,269.39,268.08,268.09,66308.0
2022-01-05 09:30:00,267.81,269.12,266.19,267.25,24987.0,267.81,269.12,266.19,267.25,24987.0
2022-01-05 09:40:00,266.94,267.52,265.36,265.7,7950.0,266.94,267.52,265.36,265.7,7950.0
2022-01-05 09:50:00,265.68,266.53,264.82,265.51,6119.0,265.68,266.53,264.82,265.51,6119.0
2022-01-05 10:00:00,265.39,266.15,264.75,265.34,23535.0,265.39,266.15,264.75,265.34,23535.0
2022-01-05 10:10:00,265.49,265.6,264.07,264.14,52978.0,265.49,265.6,264.07,264.14,52978.0
2022-01-05 10:20:00,264.18,265.31,264.18,265.14,22851.0,264.18,265.31,264.18,265.14,22851.0
2022-01-05 10:30:00,265.1,266.41,264.96,266.29,8769.0,265.1,266.41,264.96,266.29,8769.0
2022-01-05 10:40:00,266.21,266.34,264.98,264.98,22060.0,266.21,266.34,264.98,264.98,22060.0
2022-01-05 10:50:00,264.83,265.54,264.83,265.35,11378.0,264.83,265.54,264.83,265.35,11378.0
2022-01-05 11:00:00,265.36,266.58,265.35,266.41,17633.0,265.36,266.58,265.35,266.41,17633.0
2022-01-05 11:10:00,266.24,266.58,266.01,266.07,6697.0,266.24,266.58,266.01,266.07,6697.0
2022-01-05 11:20:00,266.08,266.08,264.92,265.19,13251.0,266.08,266.08,264.92,265.19,13251.0
2022-01-05 11:30:00,265.23,265.94,265.17,265.88,9137.0,265.23,265.94,265.17,265.88,9137.0
2022-01-05 11:40:00,265.7,265.7,265.18,265.19,6571.0,265.7,265.7,265.18,265.19,6571.0
2022-01-05 11:50:00,265.08,265.3,264.68,265.06,6482.0,265.08,265.3,264.68,265.06,6482.0
2022-01-05 12:00:00,264.96,265.2,264.71,265.0,5416.0,264.96,265.2,264.71,265.0,5416.0
2022-01-05 12:10:00,264.97,265.86,264.97,265.57,4848.0,264.97,265.86,264.97,265.57,4848.0
2022-01-05 12:20:00,265.53,266.09,265.33,265.66,6321.0,265.53,266.09,265.33,265.66,6321.0
2022-01-05 12:30:00,265.71,266.07,265.42,266.07,7206.0,265.71,266.07,265.42,266.07,7206.0
2022-01-05 12:40:00,265.92,266.87,265.91,266.8,2589.0,265.92,266.87,265.91,266.8,2589.0
2022-01-05 12:50:00,266.69,267.17,266.54,266.83,5673.0,266.69,267.17,266.54,266.83,5673.0
2022-01-05 13:00:00,266.75,267.28,266.67,266.68,4709.0,266.75,267.28,266.67,266.68,4709.0
2022-01-05 13:10:00,266.68,266.77,266.42,266.47,7421.0,266.68,266.77,266.42,266.47,7421.0
2022-01-05 13:20:00,266.55,267.1,266.55,266.95,5073.0,266.55,267.1,266.55,266.95,5073.0
2022-01-05 13:30:00,267.07,267.21,266.91,267.02,2272.0,267.07,267.21,266.91,267.02,2272.0
2022-01-05 13:40:00,267.09,267.09,265.83,265.83,6892.0,267.09,267.09,265.83,265.83,6892.0
2022-01-05 13:50:00,265.93,266.16,265.78,265.92,2035.0,265.93,266.16,265.78,265.92,2035.0
2022-01-05 14:00:00,266.1,266.65,265.89,265.89,5096.0,266.1,266.65,265.89,265.89,5096.0
2022-01-05 14:10:00,266.06,266.09,264.98,265.04,7149.0,266.06,266.09,264.98,265.04,7149.0
2022-01-05 14:20:00,265.42,265.58,265.11,265.33,3379.0,265.42,265.58,265.11,265.33,3379.0
2022-01-05 14:30:00,265.04,265.04,264.01,264.33,4858.0,265.04,265.04,264.01,264.33,4858.0
2022-01-05 14:40:00,264.14,264.2,263.33,263.54,7135.0,264.14,264.2,263.33,263.54,7135.0
2022-01-05 14:50:00,263.57,263.73,263.18,263.38,5612.0,263.57,263.73,263.18,263.38,5612.0
2022-01-05 15:00:00,263.27,263.33,262.43,262.59,15837.0,263.27,263.33,262.43,262.59,15837.0
2022-01-05 15:10:00,262.56,262.8,261.74,261.86,45396.0,262.56,262.8,261.74,261.86,45396.0
2022-01-05 15:20:00,261.93,262.46,261.73,262.0,48506.0,261.93,262.46,261.73,262.0,48506.0
2022-01-05 15:30:00,262.0,263.35,261.79,263.04,44770.0,262.0,263.35,261.79,263.04,44770.0
2022-01-05 15:40:00,263.09,263.43,261.92,261.92,42876.0,263.09,263.43,261.92,261.92,42876.0
2022-01-05 15:50:00,261.92,262.5,261.24,261.62,130861.0,261.92,262.5,261.24,261.62,130861.0
2022-01-06 09:30:00,260.0,263.6,257.15,263.53,31744.0,260.0,263.6,257.15,263.53,31744.0
2022-01-06 09:40:00,262.76,262.76,260.36,260.49,5464.0,262.76,262.76,260.36,260.49,5464.0
2022-01-06 09:50:00,260.14,261.35,258.92,259.57,14067.0,260.14,261.35,258.92,259.57,14067.0
2022-01-06 10:00:00,259.59,260.25,259.11,259.79,9992.0,259.59,260.25,259.11,259.79,9992.0
2022-01-06 10:10:00,259.57,261.09,258.79,260.54,7294.0,259.57,261.09,258.79,260.54,7294.0
2022-01-06 10:20:00,260.47,262.53,260.47,262.08,10374.0,260.47,262.53,260.47,262.08,10374.0
2022-01-06 10:30:00,262.26,264.99,262.25,264.96,15671.0,262.26,264.99,262.25,264.96,15671.0
2022-01-06 10:40:00,264.71,264.8,263.74,264.18,12693.0,264.71,264.8,263.74,264.18,12693.0
2022-01-06 10:50:00,264.18,264.19,263.66,263.73,5196.0,264.18,264.19,263.66,263.73,5196.0
2022-01-06 11:00:00,263.74,264.92,263.74,264.0,14309.0,263.74,264.92,263.74,264.0,14309.0
2022-01-06 11:10:00,263.94,265.15,263.94,265.01,5361.0,263.94,265.15,263.94,265.01,5361.0
2022-01-06 11:20:00,265.09,265.09,264.34,264.79,6887.0,265.09,265.09,264.34,264.79,6887.0
2022-01-06 11:30:00,264.9,265.0,264.47,264.69,7029.0,264.9,265.0,264.47,264.69,7029.0
2022-01-06 11:40:00,264.63,265.76,264.45,265.26,3921.0,264.63,265.76,264.45,265.26,3921.0
2022-01-06 11:50:00,265.05,265.64,264.98,265.62,4006.0,265.05,265.64,264.98,265.62,4006.0
2022-01-06 12:00:00,265.44,265.55,264.89,265.53,8939.0,265.44,265.55,264.89,265.53,8939.0
2022-01-06 12:10:00,265.5,265.5,264.92,265.1,3866.0,265.5,265.5,264.92,265.1,3866.0
2022-01-06 12:20:00,265.0,265.06,264.61,264.65,4944.0,265.0,265.06,264.61,264.65,4944.0
2022-01-06 12:30:00,264.71,264.76,264.12,264.23,11955.0,264.71,264.76,264.12,264.23,11955.0
2022-01-06 12:40:00,264.17,264.79,264.12,264.53,6862.0,264.17,264.79,264.12,264.53,6862.0
2022-01-06 12:50:00,264.5,264.52,263.89,263.89,3760.0,264.5,264.52,263.89,263.89,3760.0
2022-01-06 13:00:00,264.09,264.17,263.7,263.73,6202.0,264.09,264.17,263.7,263.73,6202.0
2022-01-06 13:10:00,263.7,264.14,263.44,263.75,6084.0,263.7,264.14,263.44,263.75,6084.0
2022-01-06 13:20:00,263.76,264.02,263.31,263.52,10107.0,263.76,264.02,263.31,263.52,10107.0
2022-01-06 13:30:00,263.47,263.48,263.04,263.43,4915.0,263.47,263.48,263.04,263.43,4915.0
2022-01-06 13:40:00,263.35,263.48,262.79,263.22,8005.0,263.35,263.48,262.79,263.22,8005.0
2022-01-06 13:50:00,262.92,263.61,262.91,263.23,2912.0,262.92,263.61,262.91,263.23,2912.0
2022-01-06 14:00:00,263.05,263.35,262.71,263.33,7799.0,263.05,263.35,262.71,263.33,7799.0
2022-01-06 14:10:00,263.36,263.55,262.84,263.34,9721.0,263.36,263.55,262.84,263.34,9721.0
2022-01-06 14:20:00,263.19,263.57,262.96,263.17,4675.0,263.19,263.57,262.96,263.17,4675.0
2022-01-06 14:30:00,263.15,263.84,262.88,263.76,9649.0,263.15,263.84,262.88,263.76,9649.0
2022-01-06 14:40:00,263.88,263.88,263.31,263.65,6583.0,263.88,263.88,263.31,263.65,6583.0
2022-01-06 14:50:00,263.65,263.97,263.34,263.63,7168.0,263.65,263.97,263.34,263.63,7168.0
2022-01-06 15:00:00,263.62,263.66,263.32,263.5,7876.0,263.62,263.66,263.32,263.5,7876.0
2022-01-06 15:10:00,263.49,263.8,262.76,262.78,7783.0,263.49,263.8,262.76,262.78,7783.0
2022-01-06 15:20:00,262.78,263.28,262.6,263.26,11470.0,262.78,263.28,262.6,263.26,11470.0
2022-01-06 15:30:00,263.26,263.51,262.14,262.38,11842.0,263.26,263.51,262.14,262.38,11842.0
2022-01-06 15:40:00,262.49,263.02,262.32,262.32,19778.0,262.49,263.02,262.32,262.32,19778.0
2022-01-06 15:50:00,262.25,262.64,261.75,262.5,80276.0,262.25,262.64,261.75,262.5,80276.0
2022-01-07 09:30:00,262.19,262.19,260.5,261.27,12438.0,262.19,262.19,260.5,261.27,12438.0
2022-01-07 09:40:00,261.27,262.64,260.75,261.8,6844.0,261.27,262.64,260.75,261.8,6844.0
2022-01-07 09:50:00,261.88,262.39,261.0,261.47,4900.0,261.88,262.39,261.0,261.47,4900.0
2022-01-07 10:00:00,261.12,261.3,259.9,260.3,5776.0,261.12,261.3,259.9,260.3,5776.0
2022-01-07 10:10:00,260.21,260.46,259.12,259.54,6002.0,260.21,260.46,259.12,259.54,6002.0
2022-01-07 10:20:00,259.5,259.9,258.33,258.53,5247.0,259.5,259.9,258.33,258.53,5247.0
2022-01-07 10:30:00,258.51,259.39,258.33,258.98,6765.0,258.51,259.39,258.33,258.98,6765.0
2022-01-07 10:40:00,259.25,259.61,258.33,258.78,9469.0,259.25,259.61,258.33,258.78,9469.0
2022-01-07 10:50:00,258.81,258.88,257.91,258.45,5379.0,258.81,258.88,257.91,258.45,5379.0
2022-01-07 11:00:00,258.54,258.74,257.02,257.05,12324.0,258.54,258.74,257.02,257.05,12324.0
2022-01-07 11:10:00,257.15,257.36,256.45,257.15,8225.0,257.15,257.36,256.45,257.15,8225.0
2022-01-07 11:20:00,257.15,257.78,256.84,257.43,8909.0,257.15,257.78,256.84,257.43,8909.0
2022-01-07 11:30:00,257.29,257.75,257.15,257.4,14629.0,257.29,257.75,257.15,257.4,14629.0
2022-01-07 11:40:00,257.24,258.13,257.23,258.0,6822.0,257.24,258.13,257.23,258.0,6822.0
2022-01-07 11:50:00,257.97,258.02,257.44,257.56,7848.0,257.97,258.02,257.44,257.56,7848.0
2022-01-07 12:00:00,257.44,257.72,257.03,257.24,15343.0,257.44,257.72,257.03,257.24,15343.0
2022-01-07 12:10:00,257.26,258.17,257.25,257.65,4716.0,257.26,258.17,257.25,257.65,4716.0
2022-01-07 12:20:00,257.61,257.71,257.41,257.56,2732.0,257.61,257.71,257.41,257.56,2732.0
2022-01-07 12:30:00,257.62,257.68,256.65,256.73,5362.0,257.62,257.68,256.65,256.73,5362.0
2022-01-07 12:40:00,256.8,257.2,256.64,257.11,12402.0,256.8,257.2,256.64,257.11,12402.0
2022-01-07 12:50:00,257.2,257.28,257.01,257.19,4085.0,257.2,257.28,257.01,257.19,4085.0
2022-01-07 13:00:00,257.25,257.55,257.05,257.55,2165.0,257.25,257.55,257.05,257.55,2165.0
2022-01-07 13:10:00,257.3,257.86,257.24,257.75,9740.0,257.3,257.86,257.24,257.75,9740.0
2022-01-07 13:20:00,257.79,257.81,257.21,257.24,11498.0,257.79,257.81,257.21,257.24,11498.0
2022-01-07 13:30:00,257.22,257.25,256.79,256.8,3825.0,257.22,257.25,256.79,256.8,3825.0
2022-01-07 13:40:00,256.89,257.23,256.82,256.92,4116.0,256.89,257.23,256.82,256.92,4116.0
2022-01-07 13:50:00,256.94,257.04,256.59,256.74,5016.0,256.94,257.04,256.59,256.74,5016.0
2022-01-07 14:00:00,256.81,256.92,256.42,256.66,6510.0,256.81,256.92,256.42,256.66,6510.0
2022-01-07 14:10:00,256.72,256.86,256.5,256.53,5250.0,256.72,256.86,256.5,256.53,5250.0
2022-01-07 14:20:00,256.51,256.52,255.49,255.5,14617.0,256.51,256.52,255.49,255.5,14617.0
2022-01-07 14:30:00,255.49,256.37,255.48,256.37,7189.0,255.49,256.37,255.48,256.37,7189.0
2022-01-07 14:40:00,256.26,256.38,255.99,256.22,8814.0,256.26,256.38,255.99,256.22,8814.0
2022-01-07 14:50:00,256.2,256.41,256.13,256.18,7241.0,256.2,256.41,256.13,256.18,7241.0
2022-01-07 15:00:00,256.1,256.55,255.89,255.89,4858.0,256.1,256.55,255.89,255.89,4858.0
2022-01-07 15:10:00,255.92,256.11,255.62,255.67,14779.0,255.92,256.11,255.62,255.67,14779.0
2022-01-07 15:20:00,255.65,255.79,255.36,255.36,5549.0,255.65,255.79,255.36,255.36,5549.0
2022-01-07 15:30:00,255.35,255.83,255.22,255.34,7907.0,255.35,255.83,255.22,255.34,7907.0
2022-01-07 15:40:00,255.17,255.63,254.86,255.18,19557.0,255.17,255.63,254.86,255.18,19557.0
2022-01-07 15:50:00,255.21,257.36,254.94,256.91,340281.0,255.21,257.36,254.94,256.91,340281.0
2022-01-10 09:30:00,253.42,254.45,251.52,253.09,19564.0,253.42,254.45,251.52,253.09,19564.0
2022-01-10 09:40:00,253.17,253.44,251.67,252.59,10457.0,253.17,253.44,251.67,252.59,10457.0
2022-01-10 09:50:00,252.63,254.26,252.3,254.03,11939.0,252.63,254.26,252.3,254.03,11939.0
2022-01-10 10:00:00,254.09,254.09,252.01,253.2,11850.0,254.09,254.09,252.01,253.2,11850.0
2022-01-10 10:10:00,253.19,253.19,250.66,251.76,15855.0,253.19,253.19,250.66,251.76,15855.0
2022-01-10 10:20:00,252.02,252.81,251.97,252.14,12693.0,252.02,252.81,251.97,252.14,12693.0
2022-01-10 10:30:00,252.08,252.48,251.81,252.11,12378.0,252.08,252.48,251.81,252.11,12378.0
2022-01-10 10:40:00,252.23,252.23,250.47,250.63,19956.0,252.23,252.23,250.47,250.63,19956.0
2022-01-10 10:50:00,250.64,251.67,250.36,251.34,11950.0,250.64,251.67,250.36,251.34,11950.0
2022-01-10 11:00:00,251.56,251.56,250.41,251.54,8731.0,251.56,251.56,250.41,251.54,8731.0
2022-01-10 11:10:00,251.59,252.35,251.55,252.3,10721.0,251.59,252.35,251.55,252.3,10721.0
2022-01-10 11:20:00,252.22,253.0,252.07,252.47,15389.0,252.22,253.0,252.07,252.47,15389.0
2022-01-10 11:30:00,252.31,252.72,251.77,251.8,6308.0,252.31,252.72,251.77,251.8,6308.0
2022-01-10 11:40:00,251.81,252.03,251.57,251.72,3230.0,251.81,252.03,251.57,251.72,3230.0
2022-01-10 11:50:00,251.48,251.84,251.05,251.76,7005.0,251.48,251.84,251.05,251.76,7005.0
2022-01-10 12:00:00,251.87,252.26,251.56,251.57,7044.0,251.87,252.26,251.56,251.57,7044.0
2022-01-10 12:10:00,251.51,252.07,251.35,251.98,10105.0,251.51,252.07,251.35,251.98,10105.0
2022-01-10 12:20:00,252.04,252.36,251.91,252.27,3805.0,252.04,252.36,251.91,252.27,3805.0
2022-01-10 12:30:00,252.41,252.41,251.79,251.9,10272.0,252.41,252.41,251.79,251.9,10272.0
2022-01-10 12:40:00,251.99,253.15,251.94,252.21,6551.0,251.99,253.15,251.94,252.21,6551.0
2022-01-10 12:50:00,252.32,253.69,252.32,252.66,4828.0,252.32,253.69,252.32,252.66,4828.0
2022-01-10 13:00:00,252.9,253.64,252.79,253.13,13798.0,252.9,253.64,252.79,253.13,13798.0
2022-01-10 13:10:00,253.27,253.94,253.13,253.61,5018.0,253.27,253.94,253.13,253.61,5018.0
2022-01-10 13:20:00,253.61,255.02,253.51,254.69,6087.0,253.61,255.02,253.51,254.69,6087.0
2022-01-10 13:30:00,254.55,254.88,254.07,254.24,5021.0,254.55,254.88,254.07,254.24,5021.0
2022-01-10 13:40:00,254.13,255.0,254.12,255.0,3368.0,254.13,255.0,254.12,255.0,3368.0
2022-01-10 13:50:00,254.98,255.2,254.68,255.16,5633.0,254.98,255.2,254.68,255.16,5633.0
2022-01-10 14:00:00,255.37,255.96,255.36,255.62,3803.0,255.37,255.96,255.36,255.62,3803.0
2022-01-10 14:10:00,255.38,255.66,255.24,255.66,2600.0,255.38,255.66,255.24,255.66,2600.0
2022-01-10 14:20:00,255.62,256.04,255.36,255.96,6166.0,255.62,256.04,255.36,255.96,6166.0
2022-01-10 14:30:00,255.8,256.26,255.51,256.21,3486.0,255.8,256.26,255.51,256.21,3486.0
2022-01-10 14:40:00,256.38,256.74,255.47,255.77,4205.0,256.38,256.74,255.47,255.77,4205.0
2022-01-10 14:50:00,255.77,255.9,255.12,255.61,5154.0,255.77,255.9,255.12,255.61,5154.0
2022-01-10 15:00:00,255.72,255.94,255.26,255.8,14403.0,255.72,255.94,255.26,255.8,14403.0
2022-01-10 15:10:00,255.8,256.51,255.56,256.13,13605.0,255.8,256.51,255.56,256.13,13605.0
2022-01-10 15:20:00,255.95,256.0,255.3,255.52,7195.0,255.95,256.0,255.3,255.52,7195.0
2022-01-10 15:30:00,255.25,255.96,255.19,255.67,10200.0,255.25,255.96,255.19,255.67,10200.0
2022-01-10 15:40:00,255.73,256.22,255.32,255.76,17976.0,255.73,256.22,255.32,255.76,17976.0
2022-01-10 15:50:00,255.98,257.39,255.98,257.25,100428.0,255.98,257.39,255.98,257.25,100428.0
2022-01-11 09:30:00,257.46,261.18,257.46,258.51,13706.0,257.46,261.18,257.46,258.51,13706.0
2022-01-11 09:40:00,258.72,258.72,256.04,257.06,4869.0,258.72,258.72,256.04,257.06,4869.0
2022-01-11 09:50:00,257.02,258.65,257.02,257.47,10319.0,257.02,258.65,257.02,257.47,10319.0
2022-01-11 10:00:00,257.27,258.19,257.18,257.71,5099.0,257.27,258.19,257.18,257.71,5099.0
2022-01-11 10:10:00,257.92,257.92,256.75,257.5,10529.0,257.92,257.92,256.75,257.5,10529.0
2022-01-11 10:20:00,257.48,258.22,256.58,256.59,7505.0,257.48,258.22,256.58,256.59,7505.0
2022-01-11 10:30:00,256.84,257.2,256.09,256.37,5178.0,256.84,257.2,256.09,256.37,5178.0
2022-01-11 10:40:00,256.62,256.62,255.61,255.62,4820.0,256.62,256.62,255.61,255.62,4820.0
2022-01-11 10:50:00,255.77,256.4,255.03,256.08,13748.0,255.77,256.4,255.03,256.08,13748.0
2022-01-11 11:00:00,256.1,256.79,255.91,256.38,5387.0,256.1,256.79,255.91,256.38,5387.0
2022-01-11 11:10:00,256.68,257.8,256.53,257.73,11055.0,256.68,257.8,256.53,257.73,11055.0
2022-01-11 11:20:00,257.7,258.34,257.32,257.94,5148.0,257.7,258.34,257.32,257.94,5148.0
2022-01-11 11:30:00,257.86,258.37,257.58,258.17,8303.0,257.86,258.37,257.58,258.17,8303.0
2022-01-11 11:40:00,258.35,258.76,257.8,258.44,6207.0,258.35,258.76,257.8,258.44,6207.0
2022-01-11 11:50:00,258.49,258.66,257.98,258.5,3234.0,258.49,258.66,257.98,258.5,3234.0
2022-01-11 12:00:00,258.32,258.81,258.08,258.6,3503.0,258.32,258.81,258.08,258.6,3503.0
2022-01-11 12:10:00,258.46,258.87,258.12,258.45,5311.0,258.46,258.87,258.12,258.45,5311.0
2022-01-11 12:20:00,258.62,258.81,258.22,258.48,8565.0,258.62,258.81,258.22,258.48,8565.0
2022-01-11 12:30:00,258.56,258.79,258.17,258.17,10780.0,258.56,258.79,258.17,258.17,10780.0
2022-01-11 12:40:00,258.1,258.38,256.88,257.66,4812.0,258.1,258.38,256.88,257.66,4812.0
2022-01-11 12:50:00,257.62,257.66,257.43,257.45,6697.0,257.62,257.66,257.43,257.45,6697.0
2022-01-11 13:00:00,257.6,258.29,257.15,258.27,4337.0,257.6,258.29,257.15,258.27,4337.0
2022-01-11 13:10:00,258.17,258.56,258.17,258.38,5475.0,258.17,258.56,258.17,258.38,5475.0
2022-01-11 13:20:00,258.36,258.48,257.9,257.99,2204.0,258.36,258.48,257.9,257.99,2204.0
2022-01-11 13:30:00,258.0,258.24,257.97,258.02,3587.0,258.0,258.24,257.97,258.02,3587.0
2022-01-11 13:40:00,258.12,258.19,257.81,258.07,6343.0,258.12,258.19,257.81,258.07,6343.0
2022-01-11 13:50:00,258.16,258.94,258.13,258.94,6798.0,258.16,258.94,258.13,258.94,6798.0
2022-01-11 14:00:00,258.64,258.82,258.23,258.31,1939.0,258.64,258.82,258.23,258.31,1939.0
2022-01-11 14:10:00,258.34,258.55,258.14,258.33,2596.0,258.34,258.55,258.14,258.33,2596.0
2022-01-11 14:20:00,258.33,258.64,258.19,258.64,2000.0,258.33,258.64,258.19,258.64,2000.0
2022-01-11 14:30:00,258.48,258.99,258.3,258.93,11354.0,258.48,258.99,258.3,258.93,11354.0
2022-01-11 14:40:00,259.05,259.05,258.76,258.76,900.0,259.05,259.05,258.76,258.76,900.0
2022-01-11 14:50:00,258.87,259.54,258.67,259.31,3061.0,258.87,259.54,258.67,259.31,3061.0
2022-01-11 15:00:00,259.34,260.3,259.24,260.06,14772.0,259.34,260.3,259.24,260.06,14772.0
2022-01-11 15:10:00,260.06,260.11,259.69,259.81,5504.0,260.06,260.11,259.69,259.81,5504.0
2022-01-11 15:20:00,259.9,259.97,259.62,259.64,4776.0,259.9,259.97,259.62,259.64,4776.0
2022-01-11 15:30:00,259.76,260.48,259.76,260.19,13074.0,259.76,260.48,259.76,260.19,13074.0
2022-01-11 15:40:00,260.1,260.61,259.96,260.33,13045.0,260.1,260.61,259.96,260.33,13045.0
2022-01-11 15:50:00,260.43,260.52,259.94,260.29,52829.0,260.43,260.52,259.94,260.29,52829.0
2022-01-12 09:30:00,261.08,262.62,260.81,261.1,17295.0,261.08,262.62,260.81,261.1,17295.0
2022-01-12 09:40:00,261.35,261.88,260.23,261.1,8902.0,261.35,261.88,260.23,261.1,8902.0
2022-01-12 09:50:00,261.1,262.59,260.7,261.97,12836.0,261.1,262.59,260.7,261.97,12836.0
2022-01-12 10:00:00,262.51,263.61,262.19,263.41,8828.0,262.51,263.61,262.19,263.41,8828.0
2022-01-12 10:10:00,263.26,263.71,262.87,262.87,4378.0,263.26,263.71,262.87,262.87,4378.0
2022-01-12 10:20:00,262.82,263.95,262.81,263.15,5215.0,262.82,263.95,262.81,263.15,5215.0
2022-01-12 10:30:00,263.19,263.19,261.72,261.72,7051.0,263.19,263.19,261.72,261.72,7051.0
2022-01-12 10:40:00,261.87,262.37,261.53,262.24,5750.0,261.87,262.37,261.53,262.24,5750.0
2022-01-12 10:50:00,262.24,262.79,262.0,262.79,9296.0,262.24,262.79,262.0,262.79,9296.0
2022-01-12 11:00:00,263.01,263.26,261.6,262.22,5424.0,263.01,263.26,261.6,262.22,5424.0
2022-01-12 11:10:00,262.19,262.2,261.24,261.77,8376.0,262.19,262.2,261.24,261.77,8376.0
2022-01-12 11:20:00,261.56,262.74,261.41,262.33,7968.0,261.56,262.74,261.41,262.33,7968.0
2022-01-12 11:30:00,262.46,262.87,262.22,262.79,12621.0,262.46,262.87,262.22,262.79,12621.0
2022-01-12 11:40:00,262.8,263.09,262.58,262.7,12903.0,262.8,263.09,262.58,262.7,12903.0
2022-01-12 11:50:00,262.69,262.7,262.0,262.47,16158.0,262.69,262.7,262.0,262.47,16158.0
2022-01-12 12:00:00,262.53,262.72,262.19,262.26,8381.0,262.53,262.72,262.19,262.26,8381.0
2022-01-12 12:10:00,262.25,262.26,261.42,261.71,2284.0,262.25,262.26,261.42,261.71,2284.0
2022-01-12 12:20:00,261.6,262.06,261.44,262.0,5012.0,261.6,262.06,261.44,262.0,5012.0
2022-01-12 12:30:00,261.93,262.0,261.46,262.0,4336.0,261.93,262.0,261.46,262.0,4336.0
2022-01-12 12:40:00,261.98,262.51,261.97,262.04,4469.0,261.98,262.51,261.97,262.04,4469.0
2022-01-12 12:50:00,262.19,262.65,262.19,262.65,3313.0,262.19,262.65,262.19,262.65,3313.0
2022-01-12 13:00:00,262.61,262.61,262.21,262.4,4071.0,262.61,262.61,262.21,262.4,4071.0
2022-01-12 13:10:00,262.39,262.57,261.55,261.56,4040.0,262.39,262.57,261.55,261.56,4040.0
2022-01-12 13:20:00,261.53,261.53,260.73,261.25,5496.0,261.53,261.53,260.73,261.25,5496.0
2022-01-12 13:30:00,261.28,261.42,260.97,261.12,3846.0,261.28,261.42,260.97,261.12,3846.0
2022-01-12 13:40:00,261.21,261.45,260.84,261.43,6962.0,261.21,261.45,260.84,261.43,6962.0
2022-01-12 13:50:00,261.28,261.7,261.07,261.18,5354.0,261.28,261.7,261.07,261.18,5354.0
2022-01-12 14:00:00,261.18,261.18,260.53,260.64,2463.0,261.18,261.18,260.53,260.64,2463.0
2022-01-12 14:10:00,260.64,261.05,260.6,260.96,4599.0,260.64,261.05,260.6,260.96,4599.0
2022-01-12 14:20:00,260.86,260.99,260.67,260.75,6196.0,260.86,260.99,260.67,260.75,6196.0
2022-01-12 14:30:00,260.75,260.75,260.38,260.38,2288.0,260.75,260.75,260.38,260.38,2288.0
2022-01-12 14:40:00,260.37,260.86,260.28,260.86,5067.0,260.37,260.86,260.28,260.86,5067.0
2022-01-12 14:50:00,261.0,261.36,260.96,261.21,3268.0,261.0,261.36,260.96,261.21,3268.0
2022-01-12 15:00:00,261.24,261.24,260.52,260.53,5383.0,261.24,261.24,260.52,260.53,5383.0
2022-01-12 15:10:00,260.62,260.99,260.59,260.73,6295.0,260.62,260.99,260.59,260.73,6295.0
2022-01-12 15:20:00,260.56,261.07,260.28,261.07,9475.0,260.56,261.07,260.28,261.07,9475.0
2022-01-12 15:30:00,261.01,261.05,260.61,260.73,8815.0,261.01,261.05,260.61,260.73,8815.0
2022-01-12 15:40:00,260.73,261.59,260.73,261.39,12535.0,260.73,261.59,260.73,261.39,12535.0
2022-01-12 15:50:00,261.52,261.82,260.69,260.88,75109.0,261.52,261.82,260.69,260.88,75109.0
2022-01-13 09:30:00,259.89,260.2,258.54,259.61,13081.0,259.89,260.2,258.54,259.61,13081.0
2022-01-13 09:40:00,259.02,259.82,258.58,258.91,4439.0,259.02,259.82,258.58,258.91,4439.0
2022-01-13 09:50:00,258.83,259.07,256.49,256.76,7076.0,258.83,259.07,256.49,256.76,7076.0
2022-01-13 10:00:00,257.32,257.35,255.19,255.32,5438.0,257.32,257.35,255.19,255.32,5438.0
2022-01-13 10:10:00,255.26,255.45,255.0,255.36,5903.0,255.26,255.45,255.0,255.36,5903.0
2022-01-13 10:20:00,255.02,255.41,253.67,253.67,4154.0,255.02,255.41,253.67,253.67,4154.0
2022-01-13 10:30:00,254.01,254.31,253.2,253.82,8598.0,254.01,254.31,253.2,253.82,8598.0
2022-01-13 10:40:00,253.73,254.32,253.18,253.18,5400.0,253.73,254.32,253.18,253.18,5400.0
2022-01-13 10:50:00,253.07,253.7,253.07,253.36,13995.0,253.07,253.7,253.07,253.36,13995.0
2022-01-13 11:00:00,253.31,254.06,252.98,253.8,5509.0,253.31,254.06,252.98,253.8,5509.0
2022-01-13 11:10:00,253.42,254.15,253.13,253.93,3216.0,253.42,254.15,253.13,253.93,3216.0
2022-01-13 11:20:00,254.09,254.91,253.89,254.81,3877.0,254.09,254.91,253.89,254.81,3877.0
2022-01-13 11:30:00,254.95,256.02,254.95,255.79,4287.0,254.95,256.02,254.95,255.79,4287.0
2022-01-13 11:40:00,255.71,255.83,255.4,255.5,3247.0,255.71,255.83,255.4,255.5,3247.0
2022-01-13 11:50:00,255.47,255.47,254.62,254.96,4432.0,255.47,255.47,254.62,254.96,4432.0
2022-01-13 12:00:00,254.81,254.81,254.37,254.66,3334.0,254.81,254.81,254.37,254.66,3334.0
2022-01-13 12:10:00,254.45,254.45,253.49,253.77,4323.0,254.45,254.45,253.49,253.77,4323.0
2022-01-13 12:20:00,253.77,253.83,252.54,252.7,6026.0,253.77,253.83,252.54,252.7,6026.0
2022-01-13 12:30:00,252.64,253.59,252.53,253.59,4721.0,252.64,253.59,252.53,253.59,4721.0
2022-01-13 12:40:00,253.41,253.59,252.35,252.7,3423.0,253.41,253.59,252.35,252.7,3423.0
2022-01-13 12:50:00,252.81,253.67,252.81,253.37,3292.0,252.81,253.67,252.81,253.37,3292.0
2022-01-13 13:00:00,253.24,254.32,253.24,253.89,1877.0,253.24,254.32,253.24,253.89,1877.0
2022-01-13 13:10:00,253.96,254.45,253.84,254.45,3362.0,253.96,254.45,253.84,254.45,3362.0
2022-01-13 13:20:00,254.74,254.81,253.97,254.47,3489.0,254.74,254.81,253.97,254.47,3489.0
2022-01-13 13:30:00,254.54,254.96,253.84,254.96,3411.0,254.54,254.96,253.84,254.96,3411.0
2022-01-13 13:40:00,254.61,254.81,254.36,254.64,1336.0,254.61,254.81,254.36,254.64,1336.0
2022-01-13 13:50:00,254.84,255.2,254.76,255.16,3166.0,254.84,255.2,254.76,255.16,3166.0
2022-01-13 14:00:00,255.5,255.87,255.34,255.38,2417.0,255.5,255.87,255.34,255.38,2417.0
2022-01-13 14:10:00,255.37,255.37,254.92,254.93,1980.0,255.37,255.37,254.92,254.93,1980.0
2022-01-13 14:20:00,255.1,255.22,254.7,254.71,4762.0,255.1,255.22,254.7,254.71,4762.0
2022-01-13 14:30:00,254.82,254.96,253.91,254.07,13691.0,254.82,254.96,253.91,254.07,13691.0
2022-01-13 14:40:00,253.98,255.05,253.86,254.62,6198.0,253.98,255.05,253.86,254.62,6198.0
2022-01-13 14:50:00,254.35,255.26,253.99,254.79,3142.0,254.35,255.26,253.99,254.79,3142.0
2022-01-13 15:00:00,254.63,254.73,253.59,253.59,3363.0,254.63,254.73,253.59,253.59,3363.0
2022-01-13 15:10:00,253.52,254.02,253.42,253.73,5960.0,253.52,254.02,253.42,253.73,5960.0
2022-01-13 15:20:00,253.76,254.0,253.58,254.0,4662.0,253.76,254.0,253.58,254.0,4662.0
2022-01-13 15:30:00,254.08,254.29,252.61,252.61,10576.0,254.08,254.29,252.61,252.61,10576.0
2022-01-13 15:40:00,252.94,253.04,252.0,252.07,18839.0,252.94,253.04,252.0,252.07,18839.0
2022-01-13 15:50:00,252.07,252.64,251.65,252.0,55947.0,252.07,252.64,251.65,252.0,55947.0
2022-01-14 09:30:00,250.42,252.6,250.23,252.25,26362.0,250.42,252.6,250.23,252.25,26362.0
2022-01-14 09:40:00,252.52,252.88,250.69,251.69,6882.0,252.52,252.88,250.69,251.69,6882.0
2022-01-14 09:50:00,251.72,252.42,250.7,251.1,14414.0,251.72,252.42,250.7,251.1,14414.0
2022-01-14 10:00:00,251.1,251.1,249.14,250.59,10600.0,251.1,251.1,249.14,250.59,10600.0
2022-01-14 10:10:00,250.47,251.43,249.86,251.39,6555.0,250.47,251.43,249.86,251.39,6555.0
2022-01-14 10:20:00,251.44,251.44,249.72,249.72,7251.0,251.44,251.44,249.72,249.72,7251.0
2022-01-14 10:30:00,250.07,250.13,249.21,249.86,7729.0,250.07,250.13,249.21,249.86,7729.0
2022-01-14 10:40:00,249.73,250.23,248.6,248.98,21610.0,249.73,250.23,248.6,248.98,21610.0
2022-01-14 10:50:00,249.2,249.33,247.54,247.56,18081.0,249.2,249.33,247.54,247.56,18081.0
2022-01-14 11:00:00,247.72,248.38,246.65,246.81,18120.0,247.72,248.38,246.65,246.81,18120.0
2022-01-14 11:10:00,246.66,246.69,245.69,246.31,21317.0,246.66,246.69,245.69,246.31,21317.0
2022-01-14 11:20:00,246.34,246.72,245.86,245.94,6840.0,246.34,246.72,245.86,245.94,6840.0
2022-01-14 11:30:00,245.94,246.66,245.72,246.47,17839.0,245.94,246.66,245.72,246.47,17839.0
2022-01-14 11:40:00,246.61,246.61,245.94,246.48,9351.0,246.61,246.61,245.94,246.48,9351.0
2022-01-14 11:50:00,246.41,246.41,245.84,245.86,6337.0,246.41,246.41,245.84,245.86,6337.0
2022-01-14 12:00:00,245.75,246.4,245.75,246.0,4168.0,245.75,246.4,245.75,246.0,4168.0
2022-01-14 12:10:00,245.88,246.02,245.44,245.9,7437.0,245.88,246.02,245.44,245.9,7437.0
2022-01-14 12:20:00,245.82,245.82,245.42,245.73,6678.0,245.82,245.82,245.42,245.73,6678.0
2022-01-14 12:30:00,245.71,246.2,245.52,245.86,8681.0,245.71,246.2,245.52,245.86,8681.0
2022-01-14 12:40:00,245.49,245.83,245.38,245.5,5186.0,245.49,245.83,245.38,245.5,5186.0
2022-01-14 12:50:00,245.33,245.35,244.38,244.38,7969.0,245.33,245.35,244.38,244.38,7969.0
2022-01-14 13:00:00,244.41,244.91,244.28,244.35,4282.0,244.41,244.91,244.28,244.35,4282.0
2022-01-14 13:10:00,244.24,244.69,244.24,244.24,8110.0,244.24,244.69,244.24,244.24,8110.0
2022-01-14 13:20:00,244.22,244.22,243.13,243.48,15324.0,244.22,244.22,243.13,243.48,15324.0
2022-01-14 13:30:00,243.52,243.52,242.42,242.6,17750.0,243.52,243.52,242.42,242.6,17750.0
2022-01-14 13:40:00,242.74,242.74,241.52,241.65,40907.0,242.74,242.74,241.52,241.65,40907.0
2022-01-14 13:50:00,241.67,243.4,241.67,243.4,60510.0,241.67,243.4,241.67,243.4,60510.0
2022-01-14 14:00:00,243.26,243.87,243.09,243.56,18929.0,243.26,243.87,243.09,243.56,18929.0
2022-01-14 14:10:00,243.37,244.01,242.96,243.58,20920.0,243.37,244.01,242.96,243.58,20920.0
2022-01-14 14:20:00,243.63,244.06,242.93,242.93,8512.0,243.63,244.06,242.93,242.93,8512.0
2022-01-14 14:30:00,243.06,244.55,242.97,244.2,9882.0,243.06,244.55,242.97,244.2,9882.0
2022-01-14 14:40:00,244.2,244.72,243.23,244.19,29277.0,244.2,244.72,243.23,244.19,29277.0
2022-01-14 14:50:00,244.3,244.36,243.41,243.41,9977.0,244.3,244.36,243.41,243.41,9977.0
2022-01-14 15:00:00,243.43,245.25,243.42,245.1,23184.0,243.43,245.25,243.42,245.1,23184.0
2022-01-14 15:10:00,245.05,245.92,244.87,245.92,13718.0,245.05,245.92,244.87,245.92,13718.0
2022-01-14 15:20:00,245.99,246.99,245.91,246.91,23975.0,245.99,246.99,245.91,246.91,23975.0
2022-01-14 15:30:00,246.91,247.13,246.53,246.76,23420.0,246.91,247.13,246.53,246.76,23420.0
2022-01-14 15:40:00,246.71,246.99,246.26,246.51,20935.0,246.71,246.99,246.26,246.51,20935.0
2022-01-14 15:50:00,246.61,247.39,246.61,247.33,61729.0,246.61,247.39,246.61,247.33,61729.0
2022-01-18 09:30:00,243.18,243.68,240.51,241.55,24368.0,243.18,243.68,240.51,241.55,24368.0
2022-01-18 09:40:00,241.9,243.87,240.97,242.62,11771.0,241.9,243.87,240.97,242.62,11771.0
2022-01-18 09:50:00,242.95,243.48,241.97,243.42,11944.0,242.95,243.48,241.97,243.42,11944.0
2022-01-18 10:00:00,243.81,245.04,242.95,245.0,7082.0,243.81,245.04,242.95,245.0,7082.0
2022-01-18 10:10:00,245.25,245.25,243.69,244.17,4191.0,245.25,245.25,243.69,244.17,4191.0
2022-01-18 10:20:00,244.42,245.58,244.18,244.18,8978.0,244.42,245.58,244.18,244.18,8978.0
2022-01-18 10:30:00,243.87,244.18,243.11,243.21,7202.0,243.87,244.18,243.11,243.21,7202.0
2022-01-18 10:40:00,243.25,243.74,242.88,243.37,6369.0,243.25,243.74,242.88,243.37,6369.0
2022-01-18 10:50:00,243.16,243.33,242.28,242.41,6638.0,243.16,243.33,242.28,242.41,6638.0
2022-01-18 11:00:00,242.49,242.66,242.08,242.39,9626.0,242.49,242.66,242.08,242.39,9626.0
2022-01-18 11:10:00,242.52,242.85,242.25,242.78,13330.0,242.52,242.85,242.25,242.78,13330.0
2022-01-18 11:20:00,242.54,242.63,242.06,242.29,5677.0,242.54,242.63,242.06,242.29,5677.0
2022-01-18 11:30:00,242.55,242.6,241.74,242.59,10959.0,242.55,242.6,241.74,242.59,10959.0
2022-01-18 11:40:00,242.59,243.08,242.59,242.92,8974.0,242.59,243.08,242.59,242.92,8974.0
2022-01-18 11:50:00,243.03,243.1,242.83,242.99,5539.0,243.03,243.1,242.83,242.99,5539.0
2022-01-18 12:00:00,243.11,243.14,242.09,242.11,4958.0,243.11,243.14,242.09,242.11,4958.0
2022-01-18 12:10:00,242.15,243.15,242.14,242.76,8300.0,242.15,243.15,242.14,242.76,8300.0
2022-01-18 12:20:00,242.76,242.82,242.6,242.68,4509.0,242.76,242.82,242.6,242.68,4509.0
2022-01-18 12:30:00,242.75,242.83,242.55,242.83,5246.0,242.75,242.83,242.55,242.83,5246.0
2022-01-18 12:40:00,242.9,243.12,242.46,242.46,8453.0,242.9,243.12,242.46,242.46,8453.0
2022-01-18 12:50:00,242.62,242.62,241.85,241.85,2856.0,242.62,242.62,241.85,241.85,2856.0
2022-01-18 13:00:00,241.73,242.04,241.33,241.68,6509.0,241.73,242.04,241.33,241.68,6509.0
2022-01-18 13:10:00,241.66,242.41,241.65,242.13,4930.0,241.66,242.41,241.65,242.13,4930.0
2022-01-18 13:20:00,242.08,242.24,241.65,242.05,9109.0,242.08,242.24,241.65,242.05,9109.0
2022-01-18 13:30:00,242.04,242.71,241.92,242.71,3429.0,242.04,242.71,241.92,242.71,3429.0
2022-01-18 13:40:00,242.61,243.38,242.6,242.95,1754.0,242.61,243.38,242.6,242.95,1754.0
2022-01-18 13:50:00,242.91,244.03,242.82,244.03,11750.0,242.91,244.03,242.82,244.03,11750.0
2022-01-18 14:00:00,243.79,243.86,243.5,243.72,4435.0,243.79,243.86,243.5,243.72,4435.0
2022-01-18 14:10:00,243.8,243.8,243.55,243.75,3300.0,243.8,243.8,243.55,243.75,3300.0
2022-01-18 14:20:00,243.67,243.73,242.89,243.12,4835.0,243.67,243.73,242.89,243.12,4835.0
2022-01-18 14:30:00,243.15,243.86,243.07,243.86,3101.0,243.15,243.86,243.07,243.86,3101.0
2022-01-18 14:40:00,243.72,243.81,243.41,243.63,4941.0,243.72,243.81,243.41,243.63,4941.0
2022-01-18 14:50:00,243.76,244.23,243.65,244.19,3919.0,243.76,244.23,243.65,244.19,3919.0
2022-01-18 15:00:00,244.01,244.01,243.04,243.04,6973.0,244.01,244.01,243.04,243.04,6973.0
2022-01-18 15:10:00,242.99,243.15,242.12,242.29,7594.0,242.99,243.15,242.12,242.29,7594.0
2022-01-18 15:20:00,242.24,242.97,242.14,242.67,9907.0,242.24,242.97,242.14,242.67,9907.0
2022-01-18 15:30:00,242.73,242.83,242.37,242.38,16818.0,242.73,242.83,242.37,242.38,16818.0
2022-01-18 15:40:00,242.36,242.37,241.62,242.19,18948.0,242.36,242.37,241.62,242.19,18948.0
2022-01-18 15:50:00,242.11,242.69,241.94,242.42,75155.0,242.11,242.69,241.94,242.42,75155.0
2022-01-19 09:30:00,244.28,246.33,243.03,246.32,18428.0,244.28,246.33,243.03,246.32,18428.0
2022-01-19 09:40:00,246.22,246.26,244.19,245.41,4861.0,246.22,246.26,244.19,245.41,4861.0
2022-01-19 09:50:00,244.55,245.5,244.54,245.13,7798.0,244.55,245.5,244.54,245.13,7798.0
2022-01-19 10:00:00,245.04,245.47,244.24,244.46,9863.0,245.04,245.47,244.24,244.46,9863.0
2022-01-19 10:10:00,244.75,245.5,244.22,244.46,9741.0,244.75,245.5,244.22,244.46,9741.0
2022-01-19 10:20:00,244.31,244.31,243.78,244.23,6911.0,244.31,244.31,243.78,244.23,6911.0
2022-01-19 10:30:00,243.58,244.45,243.37,243.42,7415.0,243.58,244.45,243.37,243.42,7415.0
2022-01-19 10:40:00,243.35,243.35,242.45,243.16,7105.0,243.35,243.35,242.45,243.16,7105.0
2022-01-19 10:50:00,242.98,243.89,242.53,242.98,7615.0,242.98,243.89,242.53,242.98,7615.0
2022-01-19 11:00:00,243.16,243.44,242.59,243.21,6216.0,243.16,243.44,242.59,243.21,6216.0
2022-01-19 11:10:00,243.03,243.16,241.84,242.54,8423.0,243.03,243.16,241.84,242.54,8423.0
2022-01-19 11:20:00,242.44,242.85,242.18,242.85,2606.0,242.44,242.85,242.18,242.85,2606.0
2022-01-19 11:30:00,243.0,243.47,241.87,242.32,11550.0,243.0,243.47,241.87,242.32,11550.0
2022-01-19 11:40:00,242.37,243.0,242.01,242.91,3280.0,242.37,243.0,242.01,242.91,3280.0
2022-01-19 11:50:00,242.97,242.97,242.4,242.77,1509.0,242.97,242.97,242.4,242.77,1509.0
2022-01-19 12:00:00,243.27,243.95,243.26,243.92,1283.0,243.27,243.95,243.26,243.92,1283.0
2022-01-19 12:10:00,243.84,244.19,243.76,243.84,2719.0,243.84,244.19,243.76,243.84,2719.0
2022-01-19 12:20:00,244.07,244.57,243.93,244.42,4248.0,244.07,244.57,243.93,244.42,4248.0
2022-01-19 12:30:00,244.55,244.99,244.37,244.86,6031.0,244.55,244.99,244.37,244.86,6031.0
2022-01-19 12:40:00,244.72,244.87,244.36,244.68,8506.0,244.72,244.87,244.36,244.68,8506.0
2022-01-19 12:50:00,244.75,244.76,243.74,244.19,3674.0,244.75,244.76,243.74,244.19,3674.0
2022-01-19 13:00:00,244.19,244.19,243.56,243.79,3713.0,244.19,244.19,243.56,243.79,3713.0
2022-01-19 13:10:00,244.0,244.18,243.72,244.12,4529.0,244.0,244.18,243.72,244.12,4529.0
2022-01-19 13:20:00,243.92,244.17,243.31,243.31,2408.0,243.92,244.17,243.31,243.31,2408.0
2022-01-19 13:30:00,242.92,243.02,242.22,242.51,3052.0,242.92,243.02,242.22,242.51,3052.0
2022-01-19 13:40:00,242.53,242.75,242.47,242.48,2407.0,242.53,242.75,242.47,242.48,2407.0
2022-01-19 13:50:00,242.49,242.86,242.19,242.6,4765.0,242.49,242.86,242.19,242.6,4765.0
2022-01-19 14:00:00,242.45,242.89,242.29,242.29,10489.0,242.45,242.89,242.29,242.29,10489.0
2022-01-19 14:10:00,242.36,242.82,242.36,242.59,3807.0,242.36,242.82,242.36,242.59,3807.0
2022-01-19 14:20:00,242.59,242.76,242.21,242.37,6416.0,242.59,242.76,242.21,242.37,6416.0
2022-01-19 14:30:00,242.24,242.61,242.16,242.33,4489.0,242.24,242.61,242.16,242.33,4489.0
2022-01-19 14:40:00,242.38,242.95,242.28,242.51,6142.0,242.38,242.95,242.28,242.51,6142.0
2022-01-19 14:50:00,242.45,242.72,242.26,242.46,3295.0,242.45,242.72,242.26,242.46,3295.0
2022-01-19 15:00:00,242.47,242.47,241.64,241.75,7639.0,242.47,242.47,241.64,241.75,7639.0
2022-01-19 15:10:00,241.77,242.16,241.68,241.77,5117.0,241.77,242.16,241.68,241.77,5117.0
2022-01-19 15:20:00,241.69,241.9,241.11,241.12,5091.0,241.69,241.9,241.11,241.12,5091.0
2022-01-19 15:30:00,241.02,241.26,240.39,240.39,10169.0,241.02,241.26,240.39,240.39,10169.0
2022-01-19 15:40:00,240.37,240.95,240.35,240.87,18518.0,240.37,240.95,240.35,240.87,18518.0
2022-01-19 15:50:00,240.8,240.8,239.9,240.29,57842.0,240.8,240.8,239.9,240.29,57842.0
2022-01-20 09:30:00,241.51,241.51,239.85,240.65,29803.0,241.51,241.51,239.85,240.65,29803.0
2022-01-20 09:40:00,240.57,242.89,240.38,242.54,36997.0,240.57,242.89,240.38,242.54,36997.0
2022-01-20 09:50:00,242.61,244.04,242.31,243.59,41592.0,242.61,244.04,242.31,243.59,41592.0
2022-01-20 10:00:00,243.59,245.58,243.33,244.72,17972.0,243.59,245.58,243.33,244.72,17972.0
2022-01-20 10:10:00,244.76,245.52,244.43,244.96,44810.0,244.76,245.52,244.43,244.96,44810.0
2022-01-20 10:20:00,244.97,246.16,244.83,245.87,4289.0,244.97,246.16,244.83,245.87,4289.0
2022-01-20 10:30:00,245.88,246.33,244.77,245.74,30655.0,245.88,246.33,244.77,245.74,30655.0
2022-01-20 10:40:00,245.85,246.76,245.75,246.14,22380.0,245.85,246.76,245.75,246.14,22380.0
2022-01-20 10:50:00,246.09,247.12,245.89,246.93,33114.0,246.09,247.12,245.89,246.93,33114.0
2022-01-20 11:00:00,246.96,247.99,246.96,247.43,34805.0,246.96,247.99,246.96,247.43,34805.0
2022-01-20 11:10:00,247.36,247.85,247.33,247.7,27102.0,247.36,247.85,247.33,247.7,27102.0
2022-01-20 11:20:00,247.6,248.1,247.13,248.09,15792.0,247.6,248.1,247.13,248.09,15792.0
2022-01-20 11:30:00,248.28,248.35,247.48,247.7,11002.0,248.28,248.35,247.48,247.7,11002.0
2022-01-20 11:40:00,247.75,247.89,247.38,247.67,8697.0,247.75,247.89,247.38,247.67,8697.0
2022-01-20 11:50:00,247.71,247.92,247.33,247.33,7038.0,247.71,247.92,247.33,247.33,7038.0
2022-01-20 12:00:00,247.44,248.09,247.44,248.01,25060.0,247.44,248.09,247.44,248.01,25060.0
2022-01-20 12:10:00,248.01,249.13,247.96,248.45,50878.0,248.01,249.13,247.96,248.45,50878.0
2022-01-20 12:20:00,248.38,248.98,248.36,248.87,31531.0,248.38,248.98,248.36,248.87,31531.0
2022-01-20 12:30:00,248.98,249.51,248.8,249.0,22008.0,248.98,249.51,248.8,249.0,22008.0
2022-01-20 12:40:00,248.83,248.99,248.11,248.5,16057.0,248.83,248.99,248.11,248.5,16057.0
2022-01-20 12:50:00,248.56,248.59,248.12,248.37,22987.0,248.56,248.59,248.12,248.37,22987.0
2022-01-20 13:00:00,248.48,248.48,246.89,247.36,12320.0,248.48,248.48,246.89,247.36,12320.0
2022-01-20 13:10:00,247.6,247.79,246.99,247.43,8402.0,247.6,247.79,246.99,247.43,8402.0
2022-01-20 13:20:00,247.36,247.91,247.28,247.68,8747.0,247.36,247.91,247.28,247.68,8747.0
2022-01-20 13:30:00,247.6,247.6,247.03,247.09,5903.0,247.6,247.6,247.03,247.09,5903.0
2022-01-20 13:40:00,247.08,247.45,246.97,247.45,6595.0,247.08,247.45,246.97,247.45,6595.0
2022-01-20 13:50:00,247.39,247.7,247.3,247.32,9675.0,247.39,247.7,247.3,247.32,9675.0
2022-01-20 14:00:00,247.47,248.19,247.37,247.82,4475.0,247.47,248.19,247.37,247.82,4475.0
2022-01-20 14:10:00,247.86,247.93,246.89,247.51,9755.0,247.86,247.93,246.89,247.51,9755.0
2022-01-20 14:20:00,247.42,247.54,247.06,247.31,9979.0,247.42,247.54,247.06,247.31,9979.0
2022-01-20 14:30:00,247.31,247.65,247.0,247.04,9220.0,247.31,247.65,247.0,247.04,9220.0
2022-01-20 14:40:00,247.21,247.22,246.7,247.17,21361.0,247.21,247.22,246.7,247.17,21361.0
2022-01-20 14:50:00,246.98,247.15,246.85,247.07,7546.0,246.98,247.15,246.85,247.07,7546.0
2022-01-20 15:00:00,247.1,247.4,245.94,246.14,19226.0,247.1,247.4,245.94,246.14,19226.0
2022-01-20 15:10:00,245.85,246.93,245.56,246.45,64413.0,245.85,246.93,245.56,246.45,64413.0
2022-01-20 15:20:00,246.32,246.74,245.76,246.5,39356.0,246.32,246.74,245.76,246.5,39356.0
2022-01-20 15:30:00,246.5,247.66,246.11,246.39,70379.0,246.5,247.66,246.11,246.39,70379.0
2022-01-20 15:40:00,246.44,247.2,245.65,245.85,128925.0,246.44,247.2,245.65,245.85,128925.0
2022-01-20 15:50:00,245.62,246.35,244.11,244.41,172450.0,245.62,246.35,244.11,244.41,172450.0
2022-01-21 09:30:00,245.0,248.25,244.89,247.24,51945.0,245.0,248.25,244.89,247.24,51945.0
2022-01-21 09:40:00,247.24,247.25,244.1,245.87,16961.0,247.24,247.25,244.1,245.87,16961.0
2022-01-21 09:50:00,245.54,246.04,244.69,245.34,13088.0,245.54,246.04,244.69,245.34,13088.0
2022-01-21 10:00:00,245.22,245.22,243.99,244.18,11865.0,245.22,245.22,243.99,244.18,11865.0
2022-01-21 10:10:00,244.16,244.16,243.38,243.39,8352.0,244.16,244.16,243.38,243.39,8352.0
2022-01-21 10:20:00,243.69,245.23,242.86,244.94,14406.0,243.69,245.23,242.86,244.94,14406.0
2022-01-21 10:30:00,244.61,245.73,244.42,244.65,10714.0,244.61,245.73,244.42,244.65,10714.0
2022-01-21 10:40:00,244.14,244.46,243.38,244.06,10313.0,244.14,244.46,243.38,244.06,10313.0
2022-01-21 10:50:00,244.14,245.58,244.11,245.32,12960.0,244.14,245.58,244.11,245.32,12960.0
2022-01-21 11:00:00,245.4,246.17,244.62,245.45,10279.0,245.4,246.17,244.62,245.45,10279.0
2022-01-21 11:10:00,245.46,245.77,244.88,245.01,7465.0,245.46,245.77,244.88,245.01,7465.0
2022-01-21 11:20:00,245.17,246.3,245.17,246.14,9967.0,245.17,246.3,245.17,246.14,9967.0
2022-01-21 11:30:00,246.01,246.01,244.55,244.55,5151.0,246.01,246.01,244.55,244.55,5151.0
2022-01-21 11:40:00,244.36,244.96,243.99,244.27,6562.0,244.36,244.96,243.99,244.27,6562.0
2022-01-21 11:50:00,244.27,244.27,243.18,243.72,8587.0,244.27,244.27,243.18,243.72,8587.0
2022-01-21 12:00:00,243.59,243.97,243.2,243.3,12473.0,243.59,243.97,243.2,243.3,12473.0
2022-01-21 12:10:00,243.22,243.22,241.71,241.79,17030.0,243.22,243.22,241.71,241.79,17030.0
2022-01-21 12:20:00,241.86,242.78,241.84,242.2,11176.0,241.86,242.78,241.84,242.2,11176.0
2022-01-21 12:30:00,242.19,243.1,242.07,242.99,13302.0,242.19,243.1,242.07,242.99,13302.0
2022-01-21 12:40:00,242.99,243.38,242.34,242.35,7913.0,242.99,243.38,242.34,242.35,7913.0
2022-01-21 12:50:00,242.27,242.65,241.62,241.74,10592.0,242.27,242.65,241.62,241.74,10592.0
2022-01-21 13:00:00,241.52,242.18,241.38,241.88,15143.0,241.52,242.18,241.38,241.88,15143.0
2022-01-21 13:10:00,241.98,243.21,241.97,242.66,35511.0,241.98,243.21,241.97,242.66,35511.0
2022-01-21 13:20:00,242.66,242.66,241.96,241.99,8787.0,242.66,242.66,241.96,241.99,8787.0
2022-01-21 13:30:00,241.96,243.07,241.85,242.42,12589.0,241.96,243.07,241.85,242.42,12589.0
2022-01-21 13:40:00,242.4,243.12,242.25,242.87,7511.0,242.4,243.12,242.25,242.87,7511.0
2022-01-21 13:50:00,242.89,243.25,242.31,242.51,9440.0,242.89,243.25,242.31,242.51,9440.0
2022-01-21 14:00:00,242.51,243.01,242.35,242.79,8798.0,242.51,243.01,242.35,242.79,8798.0
2022-01-21 14:10:00,242.75,242.94,242.36,242.59,9185.0,242.75,242.94,242.36,242.59,9185.0
2022-01-21 14:20:00,242.52,242.75,241.58,241.88,16544.0,242.52,242.75,241.58,241.88,16544.0
2022-01-21 14:30:00,241.75,242.5,241.57,242.5,9188.0,241.75,242.5,241.57,242.5,9188.0
2022-01-21 14:40:00,242.63,243.12,242.54,243.11,9064.0,242.63,243.12,242.54,243.11,9064.0
2022-01-21 14:50:00,242.99,243.03,241.13,241.13,15653.0,242.99,243.03,241.13,241.13,15653.0
2022-01-21 15:00:00,240.98,241.3,239.93,240.04,33393.0,240.98,241.3,239.93,240.04,33393.0
2022-01-21 15:10:00,239.97,241.39,239.92,241.1,23692.0,239.97,241.39,239.92,241.1,23692.0
2022-01-21 15:20:00,240.96,241.07,240.13,240.56,13142.0,240.96,241.07,240.13,240.56,13142.0
2022-01-21 15:30:00,240.64,241.32,240.64,241.22,14119.0,240.64,241.32,240.64,241.22,14119.0
2022-01-21 15:40:00,241.46,242.21,241.23,241.68,20251.0,241.46,242.21,241.23,241.68,20251.0
2022-01-21 15:50:00,241.53,241.63,240.55,240.89,85052.0,241.53,241.63,240.55,240.89,85052.0
2022-01-24 09:30:00,239.0,239.0,236.1,237.62,46900.0,239.0,239.0,236.1,237.62,46900.0
2022-01-24 09:40:00,236.86,237.55,235.82,236.89,17081.0,236.86,237.55,235.82,236.89,17081.0
2022-01-24 09:50:00,236.95,237.49,234.25,234.83,12659.0,236.95,237.49,234.25,234.83,12659.0
2022-01-24 10:00:00,234.93,236.57,234.89,236.26,11083.0,234.93,236.57,234.89,236.26,11083.0
2022-01-24 10:10:00,235.05,236.94,234.91,235.58,29495.0,235.05,236.94,234.91,235.58,29495.0
2022-01-24 10:20:00,235.27,237.34,235.08,236.33,12664.0,235.27,237.34,235.08,236.33,12664.0
2022-01-24 10:30:00,236.21,237.2,235.85,235.85,14394.0,236.21,237.2,235.85,235.85,14394.0
2022-01-24 10:40:00,235.64,236.86,234.39,234.77,8743.0,235.64,236.86,234.39,234.77,8743.0
2022-01-24 10:50:00,234.95,236.27,234.43,235.03,12622.0,234.95,236.27,234.43,235.03,12622.0
2022-01-24 11:00:00,234.84,235.09,233.85,235.09,15223.0,234.84,235.09,233.85,235.09,15223.0
2022-01-24 11:10:00,234.93,235.49,234.56,235.35,14619.0,234.93,235.49,234.56,235.35,14619.0
2022-01-24 11:20:00,235.38,236.05,234.64,234.99,9275.0,235.38,236.05,234.64,234.99,9275.0
2022-01-24 11:30:00,235.04,235.31,234.13,234.71,10033.0,235.04,235.31,234.13,234.71,10033.0
2022-01-24 11:40:00,234.34,234.79,233.0,233.0,12755.0,234.34,234.79,233.0,233.0,12755.0
2022-01-24 11:50:00,233.21,235.36,233.21,235.36,11748.0,233.21,235.36,233.21,235.36,11748.0
2022-01-24 12:00:00,235.2,235.53,233.68,233.68,14678.0,235.2,235.53,233.68,233.68,14678.0
2022-01-24 12:10:00,234.03,234.47,233.2,233.54,10239.0,234.03,234.47,233.2,233.54,10239.0
2022-01-24 12:20:00,233.54,234.68,233.28,234.33,17153.0,233.54,234.68,233.28,234.33,17153.0
2022-01-24 12:30:00,234.51,235.25,234.0,235.04,15733.0,234.51,235.25,234.0,235.04,15733.0
2022-01-24 12:40:00,235.05,235.86,234.79,235.49,18423.0,235.05,235.86,234.79,235.49,18423.0
2022-01-24 12:50:00,235.48,236.65,235.15,235.88,20714.0,235.48,236.65,235.15,235.88,20714.0
2022-01-24 13:00:00,236.07,237.66,235.57,236.93,23684.0,236.07,237.66,235.57,236.93,23684.0
2022-01-24 13:10:00,237.02,238.54,236.82,238.12,10455.0,237.02,238.54,236.82,238.12,10455.0
2022-01-24 13:20:00,238.24,238.24,236.84,236.95,7929.0,238.24,238.24,236.84,236.95,7929.0
2022-01-24 13:30:00,236.9,238.24,236.85,238.23,9746.0,236.9,238.24,236.85,238.23,9746.0
2022-01-24 13:40:00,238.02,239.3,237.48,239.3,14542.0,238.02,239.3,237.48,239.3,14542.0
2022-01-24 13:50:00,239.35,240.22,238.81,240.22,16774.0,239.35,240.22,238.81,240.22,16774.0
2022-01-24 14:00:00,239.98,240.92,239.65,240.0,13761.0,239.98,240.92,239.65,240.0,13761.0
2022-01-24 14:10:00,240.0,240.25,238.26,238.26,19137.0,240.0,240.25,238.26,238.26,19137.0
2022-01-24 14:20:00,238.34,239.01,237.1,237.1,14174.0,238.34,239.01,237.1,237.1,14174.0
2022-01-24 14:30:00,237.46,237.89,235.91,236.58,14095.0,237.46,237.89,235.91,236.58,14095.0
2022-01-24 14:40:00,236.52,237.93,236.26,237.93,17462.0,236.52,237.93,236.26,237.93,17462.0
2022-01-24 14:50:00,238.06,239.28,237.42,239.28,19902.0,238.06,239.28,237.42,239.28,19902.0
2022-01-24 15:00:00,239.19,239.71,238.52,239.18,12992.0,239.19,239.71,238.52,239.18,12992.0
2022-01-24 15:10:00,239.17,240.69,239.16,239.67,18496.0,239.17,240.69,239.16,239.67,18496.0
2022-01-24 15:20:00,239.79,240.82,239.78,240.66,16046.0,239.79,240.82,239.78,240.66,16046.0
2022-01-24 15:30:00,240.37,242.81,240.35,242.81,18467.0,240.37,242.81,240.35,242.81,18467.0
2022-01-24 15:40:00,242.76,243.58,241.29,243.38,28442.0,242.76,243.58,241.29,243.38,28442.0
2022-01-24 15:50:00,243.35,244.31,243.07,243.7,105124.0,243.35,244.31,243.07,243.7,105124.0
2022-01-25 09:30:00,237.71,239.22,235.56,235.56,32322.0,237.71,239.22,235.56,235.56,32322.0
2022-01-25 09:40:00,235.48,236.18,233.68,233.71,10754.0,235.48,236.18,233.68,233.71,10754.0
2022-01-25 09:50:00,233.53,234.85,233.01,234.5,7478.0,233.53,234.85,233.01,234.5,7478.0
2022-01-25 10:00:00,234.78,235.78,234.27,235.52,14616.0,234.78,235.78,234.27,235.52,14616.0
2022-01-25 10:10:00,235.72,236.97,235.31,236.4,12155.0,235.72,236.97,235.31,236.4,12155.0
2022-01-25 10:20:00,236.05,237.03,234.88,237.03,9129.0,236.05,237.03,234.88,237.03,9129.0
2022-01-25 10:30:00,237.5,237.72,236.82,237.37,7689.0,237.5,237.72,236.82,237.37,7689.0
2022-01-25 10:40:00,237.56,238.65,236.74,238.38,8635.0,237.56,238.65,236.74,238.38,8635.0
2022-01-25 10:50:00,238.14,238.14,235.64,235.86,5182.0,238.14,238.14,235.64,235.86,5182.0
2022-01-25 11:00:00,235.67,236.74,235.63,235.63,7314.0,235.67,236.74,235.63,235.63,7314.0
2022-01-25 11:10:00,235.75,237.46,235.71,237.46,8855.0,235.75,237.46,235.71,237.46,8855.0
2022-01-25 11:20:00,237.93,237.93,236.29,236.57,11604.0,237.93,237.93,236.29,236.57,11604.0
2022-01-25 11:30:00,236.22,236.61,235.27,235.52,6433.0,236.22,236.61,235.27,235.52,6433.0
2022-01-25 11:40:00,235.48,236.43,235.01,235.59,8410.0,235.48,236.43,235.01,235.59,8410.0
2022-01-25 11:50:00,235.5,236.66,235.3,235.3,7970.0,235.5,236.66,235.3,235.3,7970.0
2022-01-25 12:00:00,235.21,236.77,234.76,236.37,5578.0,235.21,236.77,234.76,236.37,5578.0
2022-01-25 12:10:00,236.39,236.58,235.66,236.48,6852.0,236.39,236.58,235.66,236.48,6852.0
2022-01-25 12:20:00,236.49,237.24,236.17,237.08,4758.0,236.49,237.24,236.17,237.08,4758.0
2022-01-25 12:30:00,236.91,236.91,235.85,236.21,7702.0,236.91,236.91,235.85,236.21,7702.0
2022-01-25 12:40:00,236.12,236.12,235.04,235.25,6988.0,236.12,236.12,235.04,235.25,6988.0
2022-01-25 12:50:00,235.37,236.09,235.03,236.09,9499.0,235.37,236.09,235.03,236.09,9499.0
2022-01-25 13:00:00,235.72,235.73,235.04,235.31,6806.0,235.72,235.73,235.04,235.31,6806.0
2022-01-25 13:10:00,235.23,235.9,235.1,235.68,6909.0,235.23,235.9,235.1,235.68,6909.0
2022-01-25 13:20:00,235.64,236.67,235.17,236.51,12188.0,235.64,236.67,235.17,236.51,12188.0
2022-01-25 13:30:00,236.16,237.12,236.16,236.67,3303.0,236.16,237.12,236.16,236.67,3303.0
2022-01-25 13:40:00,237.22,237.52,236.65,237.23,10492.0,237.22,237.52,236.65,237.23,10492.0
2022-01-25 13:50:00,237.2,237.84,237.2,237.62,5046.0,237.2,237.84,237.2,237.62,5046.0
2022-01-25 14:00:00,237.6,237.6,236.78,237.47,7375.0,237.6,237.6,236.78,237.47,7375.0
2022-01-25 14:10:00,237.53,238.48,237.39,238.22,6790.0,237.53,238.48,237.39,238.22,6790.0
2022-01-25 14:20:00,238.19,238.6,237.49,237.88,6277.0,238.19,238.6,237.49,237.88,6277.0
2022-01-25 14:30:00,238.12,238.54,237.39,238.4,6600.0,238.12,238.54,237.39,238.4,6600.0
2022-01-25 14:40:00,238.56,239.23,238.46,238.78,5029.0,238.56,239.23,238.46,238.78,5029.0
2022-01-25 14:50:00,238.92,239.62,238.68,239.25,5243.0,238.92,239.62,238.68,239.25,5243.0
2022-01-25 15:00:00,239.18,239.21,238.11,238.13,7483.0,239.18,239.21,238.11,238.13,7483.0
2022-01-25 15:10:00,238.07,238.16,237.49,238.13,5506.0,238.07,238.16,237.49,238.13,5506.0
2022-01-25 15:20:00,238.14,238.18,236.49,236.75,12388.0,238.14,238.18,236.49,236.75,12388.0
2022-01-25 15:30:00,236.84,237.35,236.03,237.18,13093.0,236.84,237.35,236.03,237.18,13093.0
2022-01-25 15:40:00,237.23,237.59,236.4,236.67,19481.0,237.23,237.59,236.4,236.67,19481.0
2022-01-25 15:50:00,236.48,236.65,235.28,236.24,63047.0,236.48,236.65,235.28,236.24,63047.0
2022-01-26 09:30:00,238.15,238.99,237.35,238.67,11105.0,238.15,238.99,237.35,238.67,11105.0
2022-01-26 09:40:00,238.27,238.32,236.68,237.05,2740.0,238.27,238.32,236.68,237.05,2740.0
2022-01-26 09:50:00,237.71,238.84,237.64,238.32,15254.0,237.71,238.84,237.64,238.32,15254.0
2022-01-26 10:00:00,238.45,239.04,238.13,238.51,11844.0,238.45,239.04,238.13,238.51,11844.0
2022-01-26 10:10:00,238.4,238.59,236.95,238.29,12276.0,238.4,238.59,236.95,238.29,12276.0
2022-01-26 10:20:00,238.23,238.56,236.54,237.2,25884.0,238.23,238.56,236.54,237.2,25884.0
2022-01-26 10:30:00,237.13,237.22,235.73,235.9,31392.0,237.13,237.22,235.73,235.9,31392.0
2022-01-26 10:40:00,236.08,237.0,236.0,236.02,11928.0,236.08,237.0,236.0,236.02,11928.0
2022-01-26 10:50:00,236.2,236.42,234.79,236.23,27845.0,236.2,236.42,234.79,236.23,27845.0
2022-01-26 11:00:00,236.22,236.54,235.26,236.52,28420.0,236.22,236.54,235.26,236.52,28420.0
2022-01-26 11:10:00,236.25,237.18,235.87,236.06,16596.0,236.25,237.18,235.87,236.06,16596.0
2022-01-26 11:20:00,236.35,237.16,236.0,236.71,14592.0,236.35,237.16,236.0,236.71,14592.0
2022-01-26 11:30:00,237.02,237.54,236.47,237.11,9299.0,237.02,237.54,236.47,237.11,9299.0
2022-01-26 11:40:00,237.38,237.84,236.45,236.46,12558.0,237.38,237.84,236.45,236.46,12558.0
2022-01-26 11:50:00,236.48,237.34,235.82,237.12,12106.0,236.48,237.34,235.82,237.12,12106.0
2022-01-26 12:00:00,237.0,238.02,236.96,237.42,10559.0,237.0,238.02,236.96,237.42,10559.0
2022-01-26 12:10:00,237.33,237.79,237.1,237.3,11758.0,237.33,237.79,237.1,237.3,11758.0
2022-01-26 12:20:00,237.28,237.38,236.56,237.37,11429.0,237.28,237.38,236.56,237.37,11429.0
2022-01-26 12:30:00,237.43,237.53,237.17,237.53,4948.0,237.43,237.53,237.17,237.53,4948.0
2022-01-26 12:40:00,237.54,238.0,237.53,237.9,7864.0,237.54,238.0,237.53,237.9,7864.0
2022-01-26 12:50:00,237.75,238.15,237.48,238.09,7507.0,237.75,238.15,237.48,238.09,7507.0
2022-01-26 13:00:00,238.04,238.04,236.64,237.58,7467.0,238.04,238.04,236.64,237.58,7467.0
2022-01-26 13:10:00,237.6,237.9,237.35,237.58,8058.0,237.6,237.9,237.35,237.58,8058.0
2022-01-26 13:20:00,237.33,237.46,236.7,236.77,12340.0,237.33,237.46,236.7,236.77,12340.0
2022-01-26 13:30:00,236.71,237.49,236.71,237.06,6325.0,236.71,237.49,236.71,237.06,6325.0
2022-01-26 13:40:00,236.9,237.29,236.77,237.05,8327.0,236.9,237.29,236.77,237.05,8327.0
2022-01-26 13:50:00,237.0,237.56,236.99,237.29,11255.0,237.0,237.56,236.99,237.29,11255.0
2022-01-26 14:00:00,237.94,238.97,237.88,238.18,9516.0,237.94,238.97,237.88,238.18,9516.0
2022-01-26 14:10:00,238.41,238.65,235.89,236.87,9277.0,238.41,238.65,235.89,236.87,9277.0
2022-01-26 14:20:00,237.03,237.93,236.34,237.87,4281.0,237.03,237.93,236.34,237.87,4281.0
2022-01-26 14:30:00,237.52,238.06,236.22,237.86,11247.0,237.52,238.06,236.22,237.86,11247.0
2022-01-26 14:40:00,237.74,237.91,233.01,233.01,13755.0,237.74,237.91,233.01,233.01,13755.0
2022-01-26 14:50:00,233.35,234.33,232.96,233.5,18487.0,233.35,234.33,232.96,233.5,18487.0
2022-01-26 15:00:00,233.34,233.54,230.53,230.65,22289.0,233.34,233.54,230.53,230.65,22289.0
2022-01-26 15:10:00,230.65,231.66,230.21,230.53,19602.0,230.65,231.66,230.21,230.53,19602.0
2022-01-26 15:20:00,230.42,232.15,230.06,232.15,11459.0,230.42,232.15,230.06,232.15,11459.0
2022-01-26 15:30:00,231.79,232.48,230.69,231.63,10808.0,231.79,232.48,230.69,231.63,10808.0
2022-01-26 15:40:00,231.46,232.5,231.06,231.63,16687.0,231.46,232.5,231.06,231.63,16687.0
2022-01-26 15:50:00,231.55,232.88,230.85,232.64,60434.0,231.55,232.88,230.85,232.64,60434.0
2022-01-27 09:30:00,236.09,236.41,234.81,235.29,12956.0,236.09,236.41,234.81,235.29,12956.0
2022-01-27 09:40:00,235.5,236.64,235.24,236.21,5967.0,235.5,236.64,235.24,236.21,5967.0
2022-01-27 09:50:00,236.4,237.16,235.59,236.25,7292.0,236.4,237.16,235.59,236.25,7292.0
2022-01-27 10:00:00,235.89,235.93,234.48,235.71,15064.0,235.89,235.93,234.48,235.71,15064.0
2022-01-27 10:10:00,235.65,236.29,235.26,236.04,6627.0,235.65,236.29,235.26,236.04,6627.0
2022-01-27 10:20:00,235.84,235.88,234.23,234.24,7410.0,235.84,235.88,234.23,234.24,7410.0
2022-01-27 10:30:00,233.69,233.74,232.83,232.84,5725.0,233.69,233.74,232.83,232.84,5725.0
2022-01-27 10:40:00,232.6,233.26,232.01,232.58,10270.0,232.6,233.26,232.01,232.58,10270.0
2022-01-27 10:50:00,232.52,235.01,232.42,234.79,18660.0,232.52,235.01,232.42,234.79,18660.0
2022-01-27 11:00:00,234.82,235.2,234.15,234.15,8754.0,234.82,235.2,234.15,234.15,8754.0
2022-01-27 11:10:00,234.06,235.15,233.58,234.11,5124.0,234.06,235.15,233.58,234.11,5124.0
2022-01-27 11:20:00,233.98,234.4,233.08,233.55,4984.0,233.98,234.4,233.08,233.55,4984.0
2022-01-27 11:30:00,233.8,235.42,233.72,235.1,3681.0,233.8,235.42,233.72,235.1,3681.0
2022-01-27 11:40:00,235.29,235.54,234.65,234.8,3238.0,235.29,235.54,234.65,234.8,3238.0
2022-01-27 11:50:00,234.8,235.06,234.47,234.7,5213.0,234.8,235.06,234.47,234.7,5213.0
2022-01-27 12:00:00,235.08,235.39,233.81,233.91,8058.0,235.08,235.39,233.81,233.91,8058.0
2022-01-27 12:10:00,233.92,234.23,233.27,233.37,3299.0,233.92,234.23,233.27,233.37,3299.0
2022-01-27 12:20:00,233.17,233.42,232.56,233.03,4321.0,233.17,233.42,232.56,233.03,4321.0
2022-01-27 12:30:00,232.94,233.15,231.67,232.0,6411.0,232.94,233.15,231.67,232.0,6411.0
2022-01-27 12:40:00,232.36,232.51,231.45,231.56,3480.0,232.36,232.51,231.45,231.56,3480.0
2022-01-27 12:50:00,231.53,233.04,231.53,232.55,3078.0,231.53,233.04,231.53,232.55,3078.0
2022-01-27 13:00:00,232.76,233.22,231.42,231.68,5461.0,232.76,233.22,231.42,231.68,5461.0
2022-01-27 13:10:00,231.35,231.58,230.66,230.68,8794.0,231.35,231.58,230.66,230.68,8794.0
2022-01-27 13:20:00,230.76,230.94,230.22,230.76,5411.0,230.76,230.94,230.22,230.76,5411.0
2022-01-27 13:30:00,230.62,231.81,230.62,230.97,8360.0,230.62,231.81,230.62,230.97,8360.0
2022-01-27 13:40:00,230.92,232.11,230.64,232.11,8971.0,230.92,232.11,230.64,232.11,8971.0
2022-01-27 13:50:00,231.85,232.39,231.14,232.18,5688.0,231.85,232.39,231.14,232.18,5688.0
2022-01-27 14:00:00,232.17,233.17,232.09,232.14,4230.0,232.17,233.17,232.09,232.14,4230.0
2022-01-27 14:10:00,232.05,232.9,231.91,232.17,5415.0,232.05,232.9,231.91,232.17,5415.0
2022-01-27 14:20:00,231.82,232.28,231.01,231.63,6055.0,231.82,232.28,231.01,231.63,6055.0
2022-01-27 14:30:00,231.17,231.72,230.71,231.71,5300.0,231.17,231.72,230.71,231.71,5300.0
2022-01-27 14:40:00,232.13,232.93,232.0,232.49,9145.0,232.13,232.93,232.0,232.49,9145.0
2022-01-27 14:50:00,232.47,232.47,231.21,231.55,9192.0,232.47,232.47,231.21,231.55,9192.0
2022-01-27 15:00:00,231.69,232.23,231.21,231.21,16661.0,231.69,232.23,231.21,231.21,16661.0
2022-01-27 15:10:00,231.39,231.44,230.21,230.62,10969.0,231.39,231.44,230.21,230.62,10969.0
2022-01-27 15:20:00,230.87,231.72,230.41,231.59,5298.0,230.87,231.72,230.41,231.59,5298.0
2022-01-27 15:30:00,231.66,232.26,231.46,231.61,11737.0,231.66,232.26,231.46,231.61,11737.0
2022-01-27 15:40:00,231.58,233.3,231.47,232.63,16198.0,231.58,233.3,231.47,232.63,16198.0
2022-01-27 15:50:00,232.37,232.38,231.55,232.02,37776.0,232.37,232.38,231.55,232.02,37776.0
2022-01-28 09:30:00,233.06,233.55,230.14,231.51,12572.0,233.06,233.55,230.14,231.51,12572.0
2022-01-28 09:40:00,231.36,231.36,230.23,230.56,2730.0,231.36,231.36,230.23,230.56,2730.0
2022-01-28 09:50:00,230.97,231.42,229.78,230.87,20018.0,230.97,231.42,229.78,230.87,20018.0
2022-01-28 10:00:00,230.81,231.98,230.13,230.92,14147.0,230.81,231.98,230.13,230.92,14147.0
2022-01-28 10:10:00,231.31,231.95,231.01,231.95,9501.0,231.31,231.95,231.01,231.95,9501.0
2022-01-28 10:20:00,231.85,232.02,231.07,231.44,4616.0,231.85,232.02,231.07,231.44,4616.0
2022-01-28 10:30:00,231.08,232.12,230.53,231.82,6803.0,231.08,232.12,230.53,231.82,6803.0
2022-01-28 10:40:00,231.69,232.95,231.3,232.95,12977.0,231.69,232.95,231.3,232.95,12977.0
2022-01-28 10:50:00,232.69,232.95,231.97,232.52,11458.0,232.69,232.95,231.97,232.52,11458.0
2022-01-28 11:00:00,232.53,232.9,232.07,232.9,6592.0,232.53,232.9,232.07,232.9,6592.0
2022-01-28 11:10:00,232.54,233.65,232.54,233.33,12335.0,232.54,233.65,232.54,233.33,12335.0
2022-01-28 11:20:00,233.42,234.14,233.29,233.76,7872.0,233.42,234.14,233.29,233.76,7872.0
2022-01-28 11:30:00,233.95,234.33,233.48,233.65,7564.0,233.95,234.33,233.48,233.65,7564.0
2022-01-28 11:40:00,233.71,234.28,233.64,234.22,4343.0,233.71,234.28,233.64,234.22,4343.0
2022-01-28 11:50:00,234.2,234.95,233.89,234.66,4670.0,234.2,234.95,233.89,234.66,4670.0
2022-01-28 12:00:00,234.59,235.71,234.57,235.24,4010.0,234.59,235.71,234.57,235.24,4010.0
2022-01-28 12:10:00,235.15,235.24,234.57,235.06,4971.0,235.15,235.24,234.57,235.06,4971.0
2022-01-28 12:20:00,235.05,235.11,234.23,234.66,9775.0,235.05,235.11,234.23,234.66,9775.0
2022-01-28 12:30:00,234.49,234.77,234.08,234.38,9094.0,234.49,234.77,234.08,234.38,9094.0
2022-01-28 12:40:00,234.25,234.6,233.93,234.07,6473.0,234.25,234.6,233.93,234.07,6473.0
2022-01-28 12:50:00,234.0,234.05,233.16,233.17,5693.0,234.0,234.05,233.16,233.17,5693.0
2022-01-28 13:00:00,233.14,234.36,233.12,234.36,7523.0,233.14,234.36,233.12,234.36,7523.0
2022-01-28 13:10:00,234.29,234.97,234.12,234.68,6324.0,234.29,234.97,234.12,234.68,6324.0
2022-01-28 13:20:00,234.66,234.79,233.87,234.71,10009.0,234.66,234.79,233.87,234.71,10009.0
2022-01-28 13:30:00,234.72,235.7,234.72,234.98,5447.0,234.72,235.7,234.72,234.98,5447.0
2022-01-28 13:40:00,234.71,235.42,234.2,234.79,7717.0,234.71,235.42,234.2,234.79,7717.0
2022-01-28 13:50:00,234.8,235.56,234.72,235.39,6332.0,234.8,235.56,234.72,235.39,6332.0
2022-01-28 14:00:00,235.17,235.42,233.96,234.2,5651.0,235.17,235.42,233.96,234.2,5651.0
2022-01-28 14:10:00,234.13,234.13,233.12,233.13,6817.0,234.13,234.13,233.12,233.13,6817.0
2022-01-28 14:20:00,233.23,233.37,232.63,232.87,5448.0,233.23,233.37,232.63,232.87,5448.0
2022-01-28 14:30:00,232.64,233.41,232.57,233.1,11571.0,232.64,233.41,232.57,233.1,11571.0
2022-01-28 14:40:00,233.26,234.71,233.26,234.71,4983.0,233.26,234.71,233.26,234.71,4983.0
2022-01-28 14:50:00,234.77,235.27,234.23,235.23,7974.0,234.77,235.27,234.23,235.23,7974.0
2022-01-28 15:00:00,235.08,235.54,234.77,235.2,13822.0,235.08,235.54,234.77,235.2,13822.0
2022-01-28 15:10:00,235.25,235.35,234.65,235.13,9635.0,235.25,235.35,234.65,235.13,9635.0
2022-01-28 15:20:00,235.1,235.84,234.9,235.77,16156.0,235.1,235.84,234.9,235.77,16156.0
2022-01-28 15:30:00,235.65,236.37,234.97,236.33,16153.0,235.65,236.37,234.97,236.33,16153.0
2022-01-28 15:40:00,236.27,237.17,236.08,237.08,21455.0,236.27,237.17,236.08,237.08,21455.0
2022-01-28 15:50:00,237.19,238.99,237.19,238.88,68149.0,237.19,238.99,237.19,238.88,68149.0
2022-01-31 09:30:00,238.93,241.54,238.93,240.45,16752.0,238.93,241.54,238.93,240.45,16752.0
2022-01-31 09:40:00,241.01,241.51,239.62,239.83,7592.0,241.01,241.51,239.62,239.83,7592.0
2022-01-31 09:50:00,239.89,241.27,239.57,241.15,11748.0,239.89,241.27,239.57,241.15,11748.0
2022-01-31 10:00:00,240.9,241.36,240.45,241.36,7076.0,240.9,241.36,240.45,241.36,7076.0
2022-01-31 10:10:00,241.36,241.45,239.67,239.67,11447.0,241.36,241.45,239.67,239.67,11447.0
2022-01-31 10:20:00,239.86,241.33,239.6,239.6,9048.0,239.86,241.33,239.6,239.6,9048.0
2022-01-31 10:30:00,239.75,240.28,239.21,239.57,12379.0,239.75,240.28,239.21,239.57,12379.0
2022-01-31 10:40:00,239.72,241.11,239.4,240.84,15455.0,239.72,241.11,239.4,240.84,15455.0
2022-01-31 10:50:00,240.94,242.18,240.62,240.81,21509.0,240.94,242.18,240.62,240.81,21509.0
2022-01-31 11:00:00,240.94,241.51,240.88,240.88,16449.0,240.94,241.51,240.88,240.88,16449.0
2022-01-31 11:10:00,240.66,241.46,240.66,241.13,14668.0,240.66,241.46,240.66,241.13,14668.0
2022-01-31 11:20:00,241.12,242.36,241.12,241.85,10080.0,241.12,242.36,241.12,241.85,10080.0
2022-01-31 11:30:00,242.0,242.32,241.48,241.48,11785.0,242.0,242.32,241.48,241.48,11785.0
2022-01-31 11:40:00,241.79,241.96,241.48,241.63,10006.0,241.79,241.96,241.48,241.63,10006.0
2022-01-31 11:50:00,241.57,243.23,241.57,243.2,14379.0,241.57,243.23,241.57,243.2,14379.0
2022-01-31 12:00:00,243.1,243.1,242.32,242.76,9145.0,243.1,243.1,242.32,242.76,9145.0
2022-01-31 12:10:00,242.95,243.31,242.59,243.31,6972.0,242.95,243.31,242.59,243.31,6972.0
2022-01-31 12:20:00,243.28,243.52,242.18,242.64,10461.0,243.28,243.52,242.18,242.64,10461.0
2022-01-31 12:30:00,242.64,242.87,242.33,242.87,6438.0,242.64,242.87,242.33,242.87,6438.0
2022-01-31 12:40:00,242.67,243.18,242.67,243.18,11626.0,242.67,243.18,242.67,243.18,11626.0
2022-01-31 12:50:00,243.18,243.29,242.83,243.28,6304.0,243.18,243.29,242.83,243.28,6304.0
2022-01-31 13:00:00,243.13,243.19,242.69,243.11,8243.0,243.13,243.19,242.69,243.11,8243.0
2022-01-31 13:10:00,243.12,243.57,242.94,243.49,9826.0,243.12,243.57,242.94,243.49,9826.0
2022-01-31 13:20:00,243.52,243.52,242.82,242.82,8331.0,243.52,243.52,242.82,242.82,8331.0
2022-01-31 13:30:00,242.82,243.39,242.54,243.14,7622.0,242.82,243.39,242.54,243.14,7622.0
2022-01-31 13:40:00,242.98,243.46,242.98,243.44,5360.0,242.98,243.46,242.98,243.44,5360.0
2022-01-31 13:50:00,243.43,243.63,242.97,242.98,8880.0,243.43,243.63,242.97,242.98,8880.0
2022-01-31 14:00:00,243.1,243.83,243.09,243.73,7060.0,243.1,243.83,243.09,243.73,7060.0
2022-01-31 14:10:00,243.62,243.78,243.48,243.71,7149.0,243.62,243.78,243.48,243.71,7149.0
2022-01-31 14:20:00,243.63,243.78,243.5,243.74,6792.0,243.63,243.78,243.5,243.74,6792.0
2022-01-31 14:30:00,243.69,243.86,243.43,243.86,8175.0,243.69,243.86,243.43,243.86,8175.0
2022-01-31 14:40:00,243.86,244.27,243.51,243.74,10691.0,243.86,244.27,243.51,243.74,10691.0
2022-01-31 14:50:00,243.79,243.92,243.58,243.58,8901.0,243.79,243.92,243.58,243.58,8901.0
2022-01-31 15:00:00,243.65,243.93,243.21,243.35,15980.0,243.65,243.93,243.21,243.35,15980.0
2022-01-31 15:10:00,243.27,243.32,242.29,242.57,16998.0,243.27,243.32,242.29,242.57,16998.0
2022-01-31 15:20:00,242.54,243.65,242.54,243.16,21648.0,242.54,243.65,242.54,243.16,21648.0
2022-01-31 15:30:00,243.21,244.16,242.86,243.93,20878.0,243.21,244.16,242.86,243.93,20878.0
2022-01-31 15:40:00,243.98,244.52,243.74,244.45,32848.0,243.98,244.52,243.74,244.45,32848.0
2022-01-31 15:50:00,244.51,245.7,244.38,244.89,119300.0,244.51,245.7,244.38,244.89,119300.0
2022-02-01 09:30:00,247.26,248.46,245.92,246.33,19612.0,247.26,248.46,245.92,246.33,19612.0
2022-02-01 09:40:00,246.61,246.61,244.91,246.12,5614.0,246.61,246.61,244.91,246.12,5614.0
2022-02-01 09:50:00,246.22,246.24,244.42,244.82,7491.0,246.22,246.24,244.42,244.82,7491.0
2022-02-01 10:00:00,244.31,244.84,243.25,243.95,9679.0,244.31,244.84,243.25,243.95,9679.0
2022-02-01 10:10:00,243.84,244.46,243.46,243.85,10468.0,243.84,244.46,243.46,243.85,10468.0
2022-02-01 10:20:00,244.07,244.73,243.86,243.92,11042.0,244.07,244.73,243.86,243.92,11042.0
2022-02-01 10:30:00,244.15,244.23,243.0,243.52,8366.0,244.15,244.23,243.0,243.52,8366.0
2022-02-01 10:40:00,243.68,243.68,242.25,242.52,12790.0,243.68,243.68,242.25,242.52,12790.0
2022-02-01 10:50:00,242.75,243.82,242.56,243.62,6049.0,242.75,243.82,242.56,243.62,6049.0
2022-02-01 11:00:00,243.67,244.16,243.13,243.81,11989.0,243.67,244.16,243.13,243.81,11989.0
2022-02-01 11:10:00,243.96,244.03,242.96,243.21,16966.0,243.96,244.03,242.96,243.21,16966.0
2022-02-01 11:20:00,243.37,243.37,242.19,242.9,8511.0,243.37,243.37,242.19,242.9,8511.0
2022-02-01 11:30:00,242.66,243.36,242.21,243.12,14280.0,242.66,243.36,242.21,243.12,14280.0
2022-02-01 11:40:00,242.97,244.82,242.97,244.28,11281.0,242.97,244.82,242.97,244.28,11281.0
2022-02-01 11:50:00,244.22,244.76,244.03,244.42,10407.0,244.22,244.76,244.03,244.42,10407.0
2022-02-01 12:00:00,244.54,245.15,244.33,245.05,12006.0,244.54,245.15,244.33,245.05,12006.0
2022-02-01 12:10:00,244.89,245.66,244.81,245.66,15279.0,244.89,245.66,244.81,245.66,15279.0
2022-02-01 12:20:00,245.43,245.87,245.24,245.87,7223.0,245.43,245.87,245.24,245.87,7223.0
2022-02-01 12:30:00,245.6,245.69,244.91,245.46,14485.0,245.6,245.69,244.91,245.46,14485.0
2022-02-01 12:40:00,245.49,245.67,244.89,244.95,8641.0,245.49,245.67,244.89,244.95,8641.0
2022-02-01 12:50:00,245.03,245.76,244.93,245.76,10837.0,245.03,245.76,244.93,245.76,10837.0
2022-02-01 13:00:00,245.76,245.93,244.87,244.88,8788.0,245.76,245.93,244.87,244.88,8788.0
2022-02-01 13:10:00,244.69,245.08,244.55,244.62,7761.0,244.69,245.08,244.55,244.62,7761.0
2022-02-01 13:20:00,244.48,244.74,244.31,244.51,9209.0,244.48,244.74,244.31,244.51,9209.0
2022-02-01 13:30:00,244.49,245.31,244.31,245.17,11116.0,244.49,245.31,244.31,245.17,11116.0
2022-02-01 13:40:00,245.07,245.49,245.0,245.37,9336.0,245.07,245.49,245.0,245.37,9336.0
2022-02-01 13:50:00,245.39,245.6,244.98,245.3,9693.0,245.39,245.6,244.98,245.3,9693.0
2022-02-01 14:00:00,245.21,245.55,244.73,244.84,5860.0,245.21,245.55,244.73,244.84,5860.0
2022-02-01 14:10:00,244.87,245.28,244.48,244.48,9056.0,244.87,245.28,244.48,244.48,9056.0
2022-02-01 14:20:00,244.48,244.76,244.26,244.71,9668.0,244.48,244.76,244.26,244.71,9668.0
2022-02-01 14:30:00,244.84,244.98,244.39,244.43,8113.0,244.84,244.98,244.39,244.43,8113.0
2022-02-01 14:40:00,244.47,244.84,244.12,244.5,8396.0,244.47,244.84,244.12,244.5,8396.0
2022-02-01 14:50:00,244.42,244.73,244.12,244.73,8965.0,244.42,244.73,244.12,244.73,8965.0
2022-02-01 15:00:00,244.59,245.47,244.56,245.39,10724.0,244.59,245.47,244.56,245.39,10724.0
2022-02-01 15:10:00,245.51,245.51,245.09,245.34,10251.0,245.51,245.51,245.09,245.34,10251.0
2022-02-01 15:20:00,245.56,246.31,245.28,246.21,13541.0,245.56,246.31,245.28,246.21,13541.0
2022-02-01 15:30:00,246.29,246.69,246.05,246.31,27459.0,246.29,246.69,246.05,246.31,27459.0
2022-02-01 15:40:00,246.27,247.18,246.21,247.08,28046.0,246.27,247.18,246.21,247.08,28046.0
2022-02-01 15:50:00,247.13,247.78,247.0,247.0,110239.0,247.13,247.78,247.0,247.0,110239.0
2022-02-02 09:30:00,247.65,250.53,246.41,250.52,20543.0,247.65,250.53,246.41,250.52,20543.0
2022-02-02 09:40:00,250.46,251.14,249.94,249.95,8771.0,250.46,251.14,249.94,249.95,8771.0
2022-02-02 09:50:00,249.99,250.75,249.38,250.6,9116.0,249.99,250.75,249.38,250.6,9116.0
2022-02-02 10:00:00,250.73,253.25,250.73,252.76,13517.0,250.73,253.25,250.73,252.76,13517.0
2022-02-02 10:10:00,252.84,252.97,251.74,252.73,11128.0,252.84,252.97,251.74,252.73,11128.0
2022-02-02 10:20:00,252.95,252.95,251.33,251.69,10933.0,252.95,252.95,251.33,251.69,10933.0
2022-02-02 10:30:00,251.98,252.78,251.45,252.76,7925.0,251.98,252.78,251.45,252.76,7925.0
2022-02-02 10:40:00,252.76,253.3,252.05,252.97,9489.0,252.76,253.3,252.05,252.97,9489.0
2022-02-02 10:50:00,253.12,253.56,252.41,253.4,10259.0,253.12,253.56,252.41,253.4,10259.0
2022-02-02 11:00:00,253.52,253.52,252.25,252.25,9833.0,253.52,253.52,252.25,252.25,9833.0
2022-02-02 11:10:00,252.62,253.41,252.15,253.24,7352.0,252.62,253.41,252.15,253.24,7352.0
2022-02-02 11:20:00,253.34,254.11,253.09,253.46,9694.0,253.34,254.11,253.09,253.46,9694.0
2022-02-02 11:30:00,253.3,253.54,252.77,252.77,5369.0,253.3,253.54,252.77,252.77,5369.0
2022-02-02 11:40:00,252.81,253.25,252.44,252.98,8921.0,252.81,253.25,252.44,252.98,8921.0
2022-02-02 11:50:00,252.88,253.9,252.88,253.89,10280.0,252.88,253.9,252.88,253.89,10280.0
2022-02-02 12:00:00,253.95,254.48,253.53,254.23,13886.0,253.95,254.48,253.53,254.23,13886.0
2022-02-02 12:10:00,254.34,254.42,253.6,253.77,18202.0,254.34,254.42,253.6,253.77,18202.0
2022-02-02 12:20:00,253.76,253.76,253.04,253.04,9545.0,253.76,253.76,253.04,253.04,9545.0
2022-02-02 12:30:00,252.76,253.76,252.63,253.76,7971.0,252.76,253.76,252.63,253.76,7971.0
2022-02-02 12:40:00,253.79,254.53,253.61,254.38,6103.0,253.79,254.53,253.61,254.38,6103.0
2022-02-02 12:50:00,254.51,255.22,254.38,254.98,10190.0,254.51,255.22,254.38,254.98,10190.0
2022-02-02 13:00:00,255.12,255.35,254.71,254.97,8132.0,255.12,255.35,254.71,254.97,8132.0
2022-02-02 13:10:00,254.82,255.36,254.61,255.12,9645.0,254.82,255.36,254.61,255.12,9645.0
2022-02-02 13:20:00,255.23,255.36,254.38,254.71,7444.0,255.23,255.36,254.38,254.71,7444.0
2022-02-02 13:30:00,254.68,255.23,254.63,254.84,10157.0,254.68,255.23,254.63,254.84,10157.0
2022-02-02 13:40:00,254.8,254.8,253.99,254.06,11113.0,254.8,254.8,253.99,254.06,11113.0
2022-02-02 13:50:00,254.2,254.68,253.8,254.66,10390.0,254.2,254.68,253.8,254.66,10390.0
2022-02-02 14:00:00,254.73,255.06,254.68,254.85,8574.0,254.73,255.06,254.68,254.85,8574.0
2022-02-02 14:10:00,254.99,255.19,254.38,254.98,8824.0,254.99,255.19,254.38,254.98,8824.0
2022-02-02 14:20:00,254.86,254.95,254.45,254.82,6478.0,254.86,254.95,254.45,254.82,6478.0
2022-02-02 14:30:00,254.83,255.44,254.79,255.15,9713.0,254.83,255.44,254.79,255.15,9713.0
2022-02-02 14:40:00,255.3,255.65,255.06,255.31,10448.0,255.3,255.65,255.06,255.31,10448.0
2022-02-02 14:50:00,255.54,255.72,255.02,255.13,7923.0,255.54,255.72,255.02,255.13,7923.0
2022-02-02 15:00:00,255.21,255.43,254.72,254.72,8534.0,255.21,255.43,254.72,254.72,8534.0
2022-02-02 15:10:00,254.68,255.08,254.5,255.03,11714.0,254.68,255.08,254.5,255.03,11714.0
2022-02-02 15:20:00,254.95,255.34,254.61,254.82,11226.0,254.95,255.34,254.61,254.82,11226.0
2022-02-02 15:30:00,254.93,255.02,254.43,254.77,21345.0,254.93,255.02,254.43,254.77,21345.0
2022-02-02 15:40:00,254.69,255.38,254.63,255.29,27332.0,254.69,255.38,254.63,255.29,27332.0
2022-02-02 15:50:00,255.23,255.41,254.37,254.69,76376.0,255.23,255.41,254.37,254.69,76376.0
2022-02-03 09:30:00,250.0,250.88,248.42,250.88,24552.0,250.0,250.88,248.42,250.88,24552.0
2022-02-03 09:40:00,251.1,251.51,250.38,251.23,2220.0,251.1,251.51,250.38,251.23,2220.0
2022-02-03 09:50:00,251.37,251.76,249.78,250.22,4695.0,251.37,251.76,249.78,250.22,4695.0
2022-02-03 10:00:00,250.73,251.01,250.04,250.41,4327.0,250.73,251.01,250.04,250.41,4327.0
2022-02-03 10:10:00,250.34,250.84,250.01,250.59,6670.0,250.34,250.84,250.01,250.59,6670.0
2022-02-03 10:20:00,250.75,251.51,250.67,251.35,5566.0,250.75,251.51,250.67,251.35,5566.0
2022-02-03 10:30:00,251.26,251.46,250.61,251.17,9725.0,251.26,251.46,250.61,251.17,9725.0
2022-02-03 10:40:00,251.19,251.32,249.91,250.07,4304.0,251.19,251.32,249.91,250.07,4304.0
2022-02-03 10:50:00,249.85,250.46,249.75,250.01,6966.0,249.85,250.46,249.75,250.01,6966.0
2022-02-03 11:00:00,249.87,250.42,249.84,250.36,8077.0,249.87,250.42,249.84,250.36,8077.0
2022-02-03 11:10:00,250.34,251.06,249.9,251.06,4646.0,250.34,251.06,249.9,251.06,4646.0
2022-02-03 11:20:00,250.89,250.89,249.58,249.79,2948.0,250.89,250.89,249.58,249.79,2948.0
2022-02-03 11:30:00,249.72,250.24,249.72,250.05,4867.0,249.72,250.24,249.72,250.05,4867.0
2022-02-03 11:40:00,250.0,250.8,249.98,250.37,4725.0,250.0,250.8,249.98,250.37,4725.0
2022-02-03 11:50:00,250.36,250.63,250.23,250.26,9181.0,250.36,250.63,250.23,250.26,9181.0
2022-02-03 12:00:00,250.26,250.32,249.4,249.69,4884.0,250.26,250.32,249.4,249.69,4884.0
2022-02-03 12:10:00,249.67,249.99,249.67,249.77,4394.0,249.67,249.99,249.67,249.77,4394.0
2022-02-03 12:20:00,249.9,250.46,249.79,249.87,4687.0,249.9,250.46,249.79,249.87,4687.0
2022-02-03 12:30:00,250.0,250.63,249.96,250.29,8161.0,250.0,250.63,249.96,250.29,8161.0
2022-02-03 12:40:00,250.39,250.42,249.84,249.84,6860.0,250.39,250.42,249.84,249.84,6860.0
2022-02-03 12:50:00,249.95,250.77,249.95,250.64,7075.0,249.95,250.77,249.95,250.64,7075.0
2022-02-03 13:00:00,250.62,250.63,249.88,250.33,5934.0,250.62,250.63,249.88,250.33,5934.0
2022-02-03 13:10:00,250.22,250.4,250.07,250.34,4601.0,250.22,250.4,250.07,250.34,4601.0
2022-02-03 13:20:00,250.31,250.65,250.22,250.38,4893.0,250.31,250.65,250.22,250.38,4893.0
2022-02-03 13:30:00,250.46,250.69,249.79,249.79,8896.0,250.46,250.69,249.79,249.79,8896.0
2022-02-03 13:40:00,249.92,250.67,249.68,250.22,5835.0,249.92,250.67,249.68,250.22,5835.0
2022-02-03 13:50:00,250.19,250.26,249.78,249.91,2745.0,250.19,250.26,249.78,249.91,2745.0
2022-02-03 14:00:00,250.05,250.62,249.93,250.58,10173.0,250.05,250.62,249.93,250.58,10173.0
2022-02-03 14:10:00,250.63,250.89,250.43,250.5,6147.0,250.63,250.89,250.43,250.5,6147.0
2022-02-03 14:20:00,250.41,250.67,250.23,250.67,9642.0,250.41,250.67,250.23,250.67,9642.0
2022-02-03 14:30:00,250.61,250.77,250.32,250.46,4815.0,250.61,250.77,250.32,250.46,4815.0
2022-02-03 14:40:00,250.41,250.59,250.12,250.36,6433.0,250.41,250.59,250.12,250.36,6433.0
2022-02-03 14:50:00,250.28,250.56,250.17,250.43,5556.0,250.28,250.56,250.17,250.43,5556.0
2022-02-03 15:00:00,250.25,250.49,250.06,250.23,11180.0,250.25,250.49,250.06,250.23,11180.0
2022-02-03 15:10:00,250.27,251.32,250.27,251.32,8461.0,250.27,251.32,250.27,251.32,8461.0
2022-02-03 15:20:00,251.33,251.58,250.93,251.09,6682.0,251.33,251.58,250.93,251.09,6682.0
2022-02-03 15:30:00,251.05,251.05,249.68,249.91,13144.0,251.05,251.05,249.68,249.91,13144.0
2022-02-03 15:40:00,249.84,250.18,249.56,249.8,16080.0,249.84,250.18,249.56,249.8,16080.0
2022-02-03 15:50:00,249.72,250.54,249.37,250.11,63123.0,249.72,250.54,249.37,250.11,63123.0
2022-02-04 09:30:00,248.53,249.46,247.87,249.06,11206.0,248.53,249.46,247.87,249.06,11206.0
2022-02-04 09:40:00,249.54,250.18,249.47,249.47,5200.0,249.54,250.18,249.47,249.47,5200.0
2022-02-04 09:50:00,248.98,249.07,248.19,249.07,10214.0,248.98,249.07,248.19,249.07,10214.0
2022-02-04 10:00:00,249.14,249.28,248.32,248.6,8368.0,249.14,249.28,248.32,248.6,8368.0
2022-02-04 10:10:00,248.7,250.03,248.53,249.64,2279.0,248.7,250.03,248.53,249.64,2279.0
2022-02-04 10:20:00,249.66,250.06,248.3,248.3,4401.0,249.66,250.06,248.3,248.3,4401.0
2022-02-04 10:30:00,248.66,249.1,247.11,247.45,6134.0,248.66,249.1,247.11,247.45,6134.0
2022-02-04 10:40:00,247.2,247.76,246.46,246.46,7461.0,247.2,247.76,246.46,246.46,7461.0
2022-02-04 10:50:00,246.58,247.63,246.5,247.31,4825.0,246.58,247.63,246.5,247.31,4825.0
2022-02-04 11:00:00,247.27,247.95,247.27,247.7,5520.0,247.27,247.95,247.27,247.7,5520.0
2022-02-04 11:10:00,247.46,248.22,247.44,248.09,4627.0,247.46,248.22,247.44,248.09,4627.0
2022-02-04 11:20:00,247.94,249.08,247.92,249.05,6335.0,247.94,249.08,247.92,249.05,6335.0
2022-02-04 11:30:00,248.97,250.0,248.97,249.74,7336.0,248.97,250.0,248.97,249.74,7336.0
2022-02-04 11:40:00,249.8,250.45,249.33,249.75,4770.0,249.8,250.45,249.33,249.75,4770.0
2022-02-04 11:50:00,249.95,250.03,249.59,249.71,5197.0,249.95,250.03,249.59,249.71,5197.0
2022-02-04 12:00:00,249.6,249.63,249.13,249.53,2767.0,249.6,249.63,249.13,249.53,2767.0
2022-02-04 12:10:00,249.6,249.75,248.99,249.33,5058.0,249.6,249.75,248.99,249.33,5058.0
2022-02-04 12:20:00,249.31,249.51,248.93,249.22,4613.0,249.31,249.51,248.93,249.22,4613.0
2022-02-04 12:30:00,249.28,249.53,249.09,249.53,1801.0,249.28,249.53,249.09,249.53,1801.0
2022-02-04 12:40:00,249.8,249.86,249.16,249.59,5824.0,249.8,249.86,249.16,249.59,5824.0
2022-02-04 12:50:00,249.52,249.61,249.26,249.6,1723.0,249.52,249.61,249.26,249.6,1723.0
2022-02-04 13:00:00,249.72,250.33,249.72,250.28,2739.0,249.72,250.33,249.72,250.28,2739.0
2022-02-04 13:10:00,250.3,250.79,250.28,250.79,4813.0,250.3,250.79,250.28,250.79,4813.0
2022-02-04 13:20:00,250.9,251.02,250.52,250.52,4397.0,250.9,251.02,250.52,250.52,4397.0
2022-02-04 13:30:00,250.59,251.08,250.53,250.72,2640.0,250.59,251.08,250.53,250.72,2640.0
2022-02-04 13:40:00,250.89,251.3,250.58,251.12,4074.0,250.89,251.3,250.58,251.12,4074.0
2022-02-04 13:50:00,251.35,251.45,250.79,251.32,7938.0,251.35,251.45,250.79,251.32,7938.0
2022-02-04 14:00:00,251.14,251.34,251.02,251.3,8338.0,251.14,251.34,251.02,251.3,8338.0
2022-02-04 14:10:00,251.18,251.35,251.03,251.14,8737.0,251.18,251.35,251.03,251.14,8737.0
2022-02-04 14:20:00,251.21,251.63,251.1,251.3,6585.0,251.21,251.63,251.1,251.3,6585.0
2022-02-04 14:30:00,251.38,252.14,251.38,252.0,5907.0,251.38,252.14,251.38,252.0,5907.0
2022-02-04 14:40:00,251.98,252.05,251.21,251.55,6785.0,251.98,252.05,251.21,251.55,6785.0
2022-02-04 14:50:00,251.76,251.98,251.41,251.98,6122.0,251.76,251.98,251.41,251.98,6122.0
2022-02-04 15:00:00,252.09,252.83,252.0,252.59,5837.0,252.09,252.83,252.0,252.59,5837.0
2022-02-04 15:10:00,252.65,253.49,252.65,252.92,13647.0,252.65,253.49,252.65,252.92,13647.0
2022-02-04 15:20:00,252.81,253.09,251.79,252.03,8525.0,252.81,253.09,251.79,252.03,8525.0
2022-02-04 15:30:00,252.2,253.1,252.2,252.5,30692.0,252.2,253.1,252.2,252.5,30692.0
2022-02-04 15:40:00,252.45,252.45,250.87,251.1,17463.0,252.45,252.45,250.87,251.1,17463.0
2022-02-04 15:50:00,251.06,251.42,249.81,249.89,59065.0,251.06,251.42,249.81,249.89,59065.0
2022-02-07 09:30:00,249.89,249.89,247.54,247.76,14035.0,249.89,249.89,247.54,247.76,14035.0
2022-02-07 09:40:00,248.6,249.95,248.57,249.01,5931.0,248.6,249.95,248.57,249.01,5931.0
2022-02-07 09:50:00,249.44,250.55,249.09,249.09,9792.0,249.44,250.55,249.09,249.09,9792.0
2022-02-07 10:00:00,249.12,249.18,248.06,249.07,6613.0,249.12,249.18,248.06,249.07,6613.0
2022-02-07 10:10:00,248.36,248.38,247.54,247.69,5371.0,248.36,248.38,247.54,247.69,5371.0
2022-02-07 10:20:00,247.64,248.41,247.63,248.27,3901.0,247.64,248.41,247.63,248.27,3901.0
2022-02-07 10:30:00,248.02,248.63,247.81,247.81,3272.0,248.02,248.63,247.81,247.81,3272.0
2022-02-07 10:40:00,247.52,247.76,247.22,247.3,2605.0,247.52,247.76,247.22,247.3,2605.0
2022-02-07 10:50:00,247.36,248.03,247.24,248.03,5688.0,247.36,248.03,247.24,248.03,5688.0
2022-02-07 11:00:00,247.74,248.13,247.23,247.23,5073.0,247.74,248.13,247.23,247.23,5073.0
2022-02-07 11:10:00,247.34,247.49,247.23,247.29,4701.0,247.34,247.49,247.23,247.29,4701.0
2022-02-07 11:20:00,247.37,247.85,247.37,247.81,3350.0,247.37,247.85,247.37,247.81,3350.0
2022-02-07 11:30:00,247.76,247.85,246.89,246.89,5231.0,247.76,247.85,246.89,246.89,5231.0
2022-02-07 11:40:00,246.89,247.11,245.93,245.93,5555.0,246.89,247.11,245.93,245.93,5555.0
2022-02-07 11:50:00,245.93,246.73,245.73,246.41,8759.0,245.93,246.73,245.73,246.41,8759.0
2022-02-07 12:00:00,246.27,246.27,245.11,245.11,5720.0,246.27,246.27,245.11,245.11,5720.0
2022-02-07 12:10:00,245.41,245.9,245.25,245.9,4897.0,245.41,245.9,245.25,245.9,4897.0
2022-02-07 12:20:00,245.9,246.39,245.62,245.62,2685.0,245.9,246.39,245.62,245.62,2685.0
2022-02-07 12:30:00,245.62,246.06,244.91,244.91,11561.0,245.62,246.06,244.91,244.91,11561.0
2022-02-07 12:40:00,245.12,246.59,245.12,246.52,5560.0,245.12,246.59,245.12,246.52,5560.0
2022-02-07 12:50:00,246.39,246.59,246.26,246.59,3999.0,246.39,246.59,246.26,246.59,3999.0
2022-02-07 13:00:00,246.46,247.18,246.36,247.03,4097.0,246.46,247.18,246.36,247.03,4097.0
2022-02-07 13:10:00,247.05,247.22,246.91,247.07,6495.0,247.05,247.22,246.91,247.07,6495.0
2022-02-07 13:20:00,247.02,247.53,246.64,247.53,4311.0,247.02,247.53,246.64,247.53,4311.0
2022-02-07 13:30:00,247.45,247.94,247.45,247.64,7332.0,247.45,247.94,247.45,247.64,7332.0
2022-02-07 13:40:00,247.75,247.81,246.51,246.51,5473.0,247.75,247.81,246.51,246.51,5473.0
2022-02-07 13:50:00,246.7,247.05,246.5,247.05,10632.0,246.7,247.05,246.5,247.05,10632.0
2022-02-07 14:00:00,247.06,247.06,246.77,246.89,3186.0,247.06,247.06,246.77,246.89,3186.0
2022-02-07 14:10:00,246.82,247.26,246.59,247.24,5968.0,246.82,247.26,246.59,247.24,5968.0
2022-02-07 14:20:00,247.3,247.5,247.0,247.29,6728.0,247.3,247.5,247.0,247.29,6728.0
2022-02-07 14:30:00,247.42,247.42,246.89,246.89,5018.0,247.42,247.42,246.89,246.89,5018.0
2022-02-07 14:40:00,247.05,247.55,246.93,247.29,3937.0,247.05,247.55,246.93,247.29,3937.0
2022-02-07 14:50:00,247.24,247.74,247.11,247.7,6698.0,247.24,247.74,247.11,247.7,6698.0
2022-02-07 15:00:00,247.53,247.79,247.36,247.59,6925.0,247.53,247.79,247.36,247.59,6925.0
2022-02-07 15:10:00,247.49,248.15,247.49,247.65,8427.0,247.49,248.15,247.49,247.65,8427.0
2022-02-07 15:20:00,247.59,247.59,246.47,246.47,6743.0,247.59,247.59,246.47,246.47,6743.0
2022-02-07 15:30:00,246.64,246.98,245.91,245.91,8285.0,246.64,246.98,245.91,245.91,8285.0
2022-02-07 15:40:00,246.05,246.19,245.13,245.28,19342.0,246.05,246.19,245.13,245.28,19342.0
2022-02-07 15:50:00,245.38,246.01,244.93,245.83,78797.0,245.38,246.01,244.93,245.83,78797.0
2022-02-08 09:30:00,243.38,244.55,242.34,244.55,11182.0,243.38,244.55,242.34,244.55,11182.0
2022-02-08 09:40:00,244.74,245.0,243.87,244.08,4576.0,244.74,245.0,243.87,244.08,4576.0
2022-02-08 09:50:00,244.15,244.96,243.77,244.55,2835.0,244.15,244.96,243.77,244.55,2835.0
2022-02-08 10:00:00,244.44,245.7,244.15,245.7,6470.0,244.44,245.7,244.15,245.7,6470.0
2022-02-08 10:10:00,245.77,245.87,245.48,245.7,5255.0,245.77,245.87,245.48,245.7,5255.0
2022-02-08 10:20:00,245.71,245.73,244.82,245.04,4892.0,245.71,245.73,244.82,245.04,4892.0
2022-02-08 10:30:00,245.0,245.0,244.14,244.33,8612.0,245.0,245.0,244.14,244.33,8612.0
2022-02-08 10:40:00,244.33,244.84,244.09,244.67,12434.0,244.33,244.84,244.09,244.67,12434.0
2022-02-08 10:50:00,244.76,245.06,244.41,244.81,10153.0,244.76,245.06,244.41,244.81,10153.0
2022-02-08 11:00:00,245.0,245.19,244.77,245.01,19855.0,245.0,245.19,244.77,245.01,19855.0
2022-02-08 11:10:00,245.15,246.54,245.01,246.54,12933.0,245.15,246.54,245.01,246.54,12933.0
2022-02-08 11:20:00,246.65,246.71,245.78,246.21,31366.0,246.65,246.71,245.78,246.21,31366.0
2022-02-08 11:30:00,246.3,246.83,246.09,246.09,11619.0,246.3,246.83,246.09,246.09,11619.0
2022-02-08 11:40:00,246.01,246.57,245.96,246.42,10127.0,246.01,246.57,245.96,246.42,10127.0
2022-02-08 11:50:00,246.38,246.89,246.31,246.84,10457.0,246.38,246.89,246.31,246.84,10457.0
2022-02-08 12:00:00,246.95,246.95,246.45,246.51,6766.0,246.95,246.95,246.45,246.51,6766.0
2022-02-08 12:10:00,246.55,246.61,246.13,246.51,8044.0,246.55,246.61,246.13,246.51,8044.0
2022-02-08 12:20:00,246.59,246.93,246.31,246.75,7932.0,246.59,246.93,246.31,246.75,7932.0
2022-02-08 12:30:00,246.76,247.73,246.58,247.73,6438.0,246.76,247.73,246.58,247.73,6438.0
2022-02-08 12:40:00,247.68,248.34,246.8,247.8,38879.0,247.68,248.34,246.8,247.8,38879.0
2022-02-08 12:50:00,247.83,247.94,247.28,247.28,6888.0,247.83,247.94,247.28,247.28,6888.0
2022-02-08 13:00:00,247.53,247.75,247.09,247.09,6462.0,247.53,247.75,247.09,247.09,6462.0
2022-02-08 13:10:00,247.07,247.51,247.03,247.42,5711.0,247.07,247.51,247.03,247.42,5711.0
2022-02-08 13:20:00,247.27,247.28,247.07,247.2,3735.0,247.27,247.28,247.07,247.2,3735.0
2022-02-08 13:30:00,247.06,247.82,247.06,247.38,8566.0,247.06,247.82,247.06,247.38,8566.0
2022-02-08 13:40:00,247.25,247.59,246.42,246.76,5372.0,247.25,247.59,246.42,246.76,5372.0
2022-02-08 13:50:00,246.6,246.74,246.31,246.31,7869.0,246.6,246.74,246.31,246.31,7869.0
2022-02-08 14:00:00,246.44,247.18,246.29,247.04,10567.0,246.44,247.18,246.29,247.04,10567.0
2022-02-08 14:10:00,246.98,247.04,246.3,246.3,8320.0,246.98,247.04,246.3,246.3,8320.0
2022-02-08 14:20:00,246.15,246.26,245.83,245.84,12069.0,246.15,246.26,245.83,245.84,12069.0
2022-02-08 14:30:00,245.84,246.38,245.78,245.78,61582.0,245.84,246.38,245.78,245.78,61582.0
2022-02-08 14:40:00,245.95,246.21,245.7,246.16,5317.0,245.95,246.21,245.7,246.16,5317.0
2022-02-08 14:50:00,246.26,246.54,246.16,246.49,7224.0,246.26,246.54,246.16,246.49,7224.0
2022-02-08 15:00:00,246.28,246.29,245.7,246.03,13900.0,246.28,246.29,245.7,246.03,13900.0
2022-02-08 15:10:00,246.21,247.09,246.21,246.83,10725.0,246.21,247.09,246.21,246.83,10725.0
2022-02-08 15:20:00,246.89,246.93,246.17,246.5,16318.0,246.89,246.93,246.17,246.5,16318.0
2022-02-08 15:30:00,246.52,247.03,246.39,246.64,21316.0,246.52,247.03,246.39,246.64,21316.0
2022-02-08 15:40:00,246.73,247.24,246.57,247.04,31747.0,246.73,247.24,246.57,247.04,31747.0
2022-02-08 15:50:00,247.09,247.47,246.67,247.36,89471.0,247.09,247.47,246.67,247.36,89471.0
2022-02-09 09:30:00,251.19,252.83,250.52,250.86,14044.0,251.19,252.83,250.52,250.86,14044.0
2022-02-09 09:40:00,251.1,253.07,250.96,252.26,3842.0,251.1,253.07,250.96,252.26,3842.0
2022-02-09 09:50:00,251.75,252.03,250.72,250.85,9011.0,251.75,252.03,250.72,250.85,9011.0
2022-02-09 10:00:00,251.04,252.24,250.91,251.81,5251.0,251.04,252.24,250.91,251.81,5251.0
2022-02-09 10:10:00,252.02,252.56,251.28,252.17,18381.0,252.02,252.56,251.28,252.17,18381.0
2022-02-09 10:20:00,252.01,253.55,251.79,252.25,16726.0,252.01,253.55,251.79,252.25,16726.0
2022-02-09 10:30:00,252.09,253.42,252.08,252.82,9663.0,252.09,253.42,252.08,252.82,9663.0
2022-02-09 10:40:00,252.75,253.31,252.55,252.74,11115.0,252.75,253.31,252.55,252.74,11115.0
2022-02-09 10:50:00,252.52,252.9,251.72,252.87,9683.0,252.52,252.9,251.72,252.87,9683.0
2022-02-09 11:00:00,253.07,253.73,253.07,253.57,10010.0,253.07,253.73,253.07,253.57,10010.0
2022-02-09 11:10:00,253.56,253.89,253.22,253.89,11877.0,253.56,253.89,253.22,253.89,11877.0
2022-02-09 11:20:00,253.96,254.38,253.95,254.08,12851.0,253.96,254.38,253.95,254.08,12851.0
2022-02-09 11:30:00,254.2,254.59,254.01,254.59,8736.0,254.2,254.59,254.01,254.59,8736.0
2022-02-09 11:40:00,254.54,254.61,253.91,253.92,8008.0,254.54,254.61,253.91,253.92,8008.0
2022-02-09 11:50:00,253.9,254.47,253.9,254.41,9116.0,253.9,254.47,253.9,254.41,9116.0
2022-02-09 12:00:00,254.42,254.62,253.61,254.25,8682.0,254.42,254.62,253.61,254.25,8682.0
2022-02-09 12:10:00,254.28,254.43,253.92,254.17,9285.0,254.28,254.43,253.92,254.17,9285.0
2022-02-09 12:20:00,254.19,254.27,253.78,253.78,10638.0,254.19,254.27,253.78,253.78,10638.0
2022-02-09 12:30:00,253.81,254.53,253.51,254.41,9472.0,253.81,254.53,253.51,254.41,9472.0
2022-02-09 12:40:00,254.39,254.77,254.15,254.77,17765.0,254.39,254.77,254.15,254.77,17765.0
2022-02-09 12:50:00,254.75,254.9,254.58,254.9,7309.0,254.75,254.9,254.58,254.9,7309.0
2022-02-09 13:00:00,254.91,255.49,254.87,255.28,16687.0,254.91,255.49,254.87,255.28,16687.0
2022-02-09 13:10:00,255.4,255.51,254.89,255.07,7884.0,255.4,255.51,254.89,255.07,7884.0
2022-02-09 13:20:00,255.15,255.8,255.12,255.21,12478.0,255.15,255.8,255.12,255.21,12478.0
2022-02-09 13:30:00,255.21,255.56,254.9,254.96,6611.0,255.21,255.56,254.9,254.96,6611.0
2022-02-09 13:40:00,254.95,255.04,254.59,254.59,7634.0,254.95,255.04,254.59,254.59,7634.0
2022-02-09 13:50:00,254.73,254.81,254.25,254.45,6412.0,254.73,254.81,254.25,254.45,6412.0
2022-02-09 14:00:00,254.54,254.86,254.46,254.75,3679.0,254.54,254.86,254.46,254.75,3679.0
2022-02-09 14:10:00,254.7,254.86,254.43,254.56,5163.0,254.7,254.86,254.43,254.56,5163.0
2022-02-09 14:20:00,254.56,254.87,254.47,254.87,6639.0,254.56,254.87,254.47,254.87,6639.0
2022-02-09 14:30:00,254.84,254.91,254.61,254.9,4701.0,254.84,254.91,254.61,254.9,4701.0
2022-02-09 14:40:00,254.9,254.9,254.35,254.36,5940.0,254.9,254.9,254.35,254.36,5940.0
2022-02-09 14:50:00,254.33,254.68,254.11,254.24,8560.0,254.33,254.68,254.11,254.24,8560.0
2022-02-09 15:00:00,254.35,254.59,253.79,254.02,8687.0,254.35,254.59,253.79,254.02,8687.0
2022-02-09 15:10:00,254.09,254.1,253.47,253.89,8019.0,254.09,254.1,253.47,253.89,8019.0
2022-02-09 15:20:00,253.89,254.96,253.59,254.88,17726.0,253.89,254.96,253.59,254.88,17726.0
2022-02-09 15:30:00,254.89,255.38,254.86,254.94,24684.0,254.89,255.38,254.86,254.94,24684.0
2022-02-09 15:40:00,254.79,255.75,254.38,255.38,45279.0,254.79,255.75,254.38,255.38,45279.0
2022-02-09 15:50:00,255.35,255.77,254.92,255.56,113772.0,255.35,255.77,254.92,255.56,113772.0
2022-02-10 09:30:00,249.72,252.89,248.94,251.95,24229.0,249.72,252.89,248.94,251.95,24229.0
2022-02-10 09:40:00,252.26,254.1,251.65,252.75,26092.0,252.26,254.1,251.65,252.75,26092.0
2022-02-10 09:50:00,252.96,254.92,251.58,254.92,15036.0,252.96,254.92,251.58,254.92,15036.0
2022-02-10 10:00:00,254.27,255.9,253.58,255.76,22100.0,254.27,255.9,253.58,255.76,22100.0
2022-02-10 10:10:00,255.59,256.16,255.28,255.7,26011.0,255.59,256.16,255.28,255.7,26011.0
2022-02-10 10:20:00,255.67,256.11,254.53,255.32,16714.0,255.67,256.11,254.53,255.32,16714.0
2022-02-10 10:30:00,255.39,255.86,255.15,255.74,11962.0,255.39,255.86,255.15,255.74,11962.0
2022-02-10 10:40:00,255.7,256.62,255.32,255.86,17838.0,255.7,256.62,255.32,255.86,17838.0
2022-02-10 10:50:00,255.72,256.35,255.36,255.91,30381.0,255.72,256.35,255.36,255.91,30381.0
2022-02-10 11:00:00,255.44,255.77,255.03,255.4,9290.0,255.44,255.77,255.03,255.4,9290.0
2022-02-10 11:10:00,255.18,255.4,254.02,254.77,15002.0,255.18,255.4,254.02,254.77,15002.0
2022-02-10 11:20:00,254.77,255.93,254.07,254.93,17745.0,254.77,255.93,254.07,254.93,17745.0
2022-02-10 11:30:00,254.52,255.06,254.27,254.92,10058.0,254.52,255.06,254.27,254.92,10058.0
2022-02-10 11:40:00,255.07,256.55,255.07,256.17,9664.0,255.07,256.55,255.07,256.17,9664.0
2022-02-10 11:50:00,255.88,256.15,255.19,256.15,9691.0,255.88,256.15,255.19,256.15,9691.0
2022-02-10 12:00:00,256.18,256.37,255.13,255.42,5520.0,256.18,256.37,255.13,255.42,5520.0
2022-02-10 12:10:00,255.41,255.44,254.57,255.19,14315.0,255.41,255.44,254.57,255.19,14315.0
2022-02-10 12:20:00,255.21,256.51,254.86,254.99,22166.0,255.21,256.51,254.86,254.99,22166.0
2022-02-10 12:30:00,255.0,255.33,254.48,254.77,11562.0,255.0,255.33,254.48,254.77,11562.0
2022-02-10 12:40:00,254.74,254.9,252.86,254.3,31849.0,254.74,254.9,252.86,254.3,31849.0
2022-02-10 12:50:00,254.53,254.53,252.99,253.31,15404.0,254.53,254.53,252.99,253.31,15404.0
2022-02-10 13:00:00,253.48,254.14,253.1,254.05,26777.0,253.48,254.14,253.1,254.05,26777.0
2022-02-10 13:10:00,254.16,254.68,253.14,253.18,36528.0,254.16,254.68,253.14,253.18,36528.0
2022-02-10 13:20:00,253.18,254.1,253.15,253.2,29105.0,253.18,254.1,253.15,253.2,29105.0
2022-02-10 13:30:00,252.85,252.96,251.46,251.89,6940.0,252.85,252.96,251.46,251.89,6940.0
2022-02-10 13:40:00,251.83,252.85,251.78,252.56,16164.0,251.83,252.85,251.78,252.56,16164.0
2022-02-10 13:50:00,252.49,252.87,252.02,252.76,32773.0,252.49,252.87,252.02,252.76,32773.0
2022-02-10 14:00:00,252.54,252.97,251.23,251.45,7590.0,252.54,252.97,251.23,251.45,7590.0
2022-02-10 14:10:00,251.29,251.64,250.75,251.5,28257.0,251.29,251.64,250.75,251.5,28257.0
2022-02-10 14:20:00,251.61,252.08,251.25,251.92,14309.0,251.61,252.08,251.25,251.92,14309.0
2022-02-10 14:30:00,251.85,252.21,251.4,251.86,77245.0,251.85,252.21,251.4,251.86,77245.0
2022-02-10 14:40:00,251.77,252.33,251.07,252.02,27956.0,251.77,252.33,251.07,252.02,27956.0
2022-02-10 14:50:00,252.1,252.1,250.42,250.76,16979.0,252.1,252.1,250.42,250.76,16979.0
2022-02-10 15:00:00,250.85,251.03,249.99,250.9,34200.0,250.85,251.03,249.99,250.9,34200.0
2022-02-10 15:10:00,250.82,251.51,250.55,250.75,12847.0,250.82,251.51,250.55,250.75,12847.0
2022-02-10 15:20:00,250.97,251.27,250.75,250.97,10251.0,250.97,251.27,250.75,250.97,10251.0
2022-02-10 15:30:00,250.76,251.0,249.69,250.78,34626.0,250.76,251.0,249.69,250.78,34626.0
2022-02-10 15:40:00,250.75,250.9,249.06,249.67,43976.0,250.75,250.9,249.06,249.67,43976.0
2022-02-10 15:50:00,249.65,250.96,249.65,250.59,127444.0,249.65,250.96,249.65,250.59,127444.0
2022-02-11 09:30:00,250.39,253.58,250.39,251.18,20595.0,250.39,253.58,250.39,251.18,20595.0
2022-02-11 09:40:00,251.46,252.58,250.49,251.79,14050.0,251.46,252.58,250.49,251.79,14050.0
2022-02-11 09:50:00,251.75,251.83,250.13,250.78,30409.0,251.75,251.83,250.13,250.78,30409.0
2022-02-11 10:00:00,250.86,252.14,250.31,250.31,15398.0,250.86,252.14,250.31,250.31,15398.0
2022-02-11 10:10:00,250.23,250.67,248.89,250.16,23810.0,250.23,250.67,248.89,250.16,23810.0
2022-02-11 10:20:00,250.4,251.19,249.84,250.37,12519.0,250.4,251.19,249.84,250.37,12519.0
2022-02-11 10:30:00,250.52,251.07,249.89,250.03,7385.0,250.52,251.07,249.89,250.03,7385.0
2022-02-11 10:40:00,249.97,251.11,249.89,250.52,19576.0,249.97,251.11,249.89,250.52,19576.0
2022-02-11 10:50:00,250.55,250.55,248.58,248.76,23035.0,250.55,250.55,248.58,248.76,23035.0
2022-02-11 11:00:00,248.7,249.71,248.7,249.12,15565.0,248.7,249.71,248.7,249.12,15565.0
2022-02-11 11:10:00,249.05,249.87,247.59,248.07,18350.0,249.05,249.87,247.59,248.07,18350.0
2022-02-11 11:20:00,248.13,248.67,248.03,248.61,22289.0,248.13,248.67,248.03,248.61,22289.0
2022-02-11 11:30:00,248.84,249.7,248.72,248.92,10923.0,248.84,249.7,248.72,248.92,10923.0
2022-02-11 11:40:00,248.97,249.45,248.71,249.37,11952.0,248.97,249.45,248.71,249.37,11952.0
2022-02-11 11:50:00,249.36,250.27,248.91,249.38,35591.0,249.36,250.27,248.91,249.38,35591.0
2022-02-11 12:00:00,249.23,249.32,248.75,248.95,5090.0,249.23,249.32,248.75,248.95,5090.0
2022-02-11 12:10:00,248.75,249.42,248.75,249.04,16387.0,248.75,249.42,248.75,249.04,16387.0
2022-02-11 12:20:00,248.96,249.03,248.21,248.22,7885.0,248.96,249.03,248.21,248.22,7885.0
2022-02-11 12:30:00,247.87,248.41,247.55,247.61,8132.0,247.87,248.41,247.55,247.61,8132.0
2022-02-11 12:40:00,247.76,248.04,247.58,247.65,7788.0,247.76,248.04,247.58,247.65,7788.0
2022-02-11 12:50:00,247.56,247.67,247.07,247.66,9120.0,247.56,247.67,247.07,247.66,9120.0
2022-02-11 13:00:00,247.73,248.42,247.34,248.42,7242.0,247.73,248.42,247.34,248.42,7242.0
2022-02-11 13:10:00,248.41,249.26,247.67,249.18,14935.0,248.41,249.26,247.67,249.18,14935.0
2022-02-11 13:20:00,249.18,249.21,247.82,248.31,18633.0,249.18,249.21,247.82,248.31,18633.0
2022-02-11 13:30:00,248.1,248.15,246.79,246.79,18807.0,248.1,248.15,246.79,246.79,18807.0
2022-02-11 13:40:00,246.86,247.22,244.47,245.08,25385.0,246.86,247.22,244.47,245.08,25385.0
2022-02-11 13:50:00,245.29,245.58,244.67,245.0,51753.0,245.29,245.58,244.67,245.0,51753.0
2022-02-11 14:00:00,245.14,245.14,243.63,244.65,9312.0,245.14,245.14,243.63,244.65,9312.0
2022-02-11 14:10:00,244.55,245.88,244.48,245.68,8116.0,244.55,245.88,244.48,245.68,8116.0
2022-02-11 14:20:00,245.42,246.31,244.95,244.96,7111.0,245.42,246.31,244.95,244.96,7111.0
2022-02-11 14:30:00,245.11,245.86,244.76,245.51,10259.0,245.11,245.86,244.76,245.51,10259.0
2022-02-11 14:40:00,245.39,245.5,244.45,244.74,10078.0,245.39,245.5,244.45,244.74,10078.0
2022-02-11 14:50:00,244.66,245.44,243.92,244.88,10630.0,244.66,245.44,243.92,244.88,10630.0
2022-02-11 15:00:00,245.05,246.89,245.04,246.04,23922.0,245.05,246.89,245.04,246.04,23922.0
2022-02-11 15:10:00,245.91,246.12,244.71,244.81,13291.0,245.91,246.12,244.71,244.81,13291.0
2022-02-11 15:20:00,244.59,245.07,244.25,245.07,15670.0,244.59,245.07,244.25,245.07,15670.0
2022-02-11 15:30:00,245.05,245.11,244.03,244.48,14635.0,245.05,245.11,244.03,244.48,14635.0
2022-02-11 15:40:00,244.49,245.13,243.6,245.06,41678.0,244.49,245.13,243.6,245.06,41678.0
2022-02-11 15:50:00,245.2,245.35,244.02,244.29,81500.0,245.2,245.35,244.02,244.29,81500.0
2022-02-14 09:30:00,243.52,244.41,242.58,244.29,15732.0,243.52,244.41,242.58,244.29,15732.0
2022-02-14 09:40:00,244.42,245.08,243.88,244.96,7827.0,244.42,245.08,243.88,244.96,7827.0
2022-02-14 09:50:00,244.66,244.91,244.02,244.11,11134.0,244.66,244.91,244.02,244.11,11134.0
2022-02-14 10:00:00,244.12,244.2,242.27,243.41,10996.0,244.12,244.2,242.27,243.41,10996.0
2022-02-14 10:10:00,243.67,244.1,242.4,242.83,6673.0,243.67,244.1,242.4,242.83,6673.0
2022-02-14 10:20:00,242.76,243.54,242.74,243.22,6837.0,242.76,243.54,242.74,243.22,6837.0
2022-02-14 10:30:00,243.53,243.53,242.2,242.45,5308.0,243.53,243.53,242.2,242.45,5308.0
2022-02-14 10:40:00,242.68,243.73,242.24,243.42,10484.0,242.68,243.73,242.24,243.42,10484.0
2022-02-14 10:50:00,243.72,243.72,242.45,242.45,7069.0,243.72,243.72,242.45,242.45,7069.0
2022-02-14 11:00:00,242.44,242.6,241.94,242.33,11137.0,242.44,242.6,241.94,242.33,11137.0
2022-02-14 11:10:00,242.41,242.57,241.8,242.44,16118.0,242.41,242.57,241.8,242.44,16118.0
2022-02-14 11:20:00,242.55,242.73,241.89,242.73,18340.0,242.55,242.73,241.89,242.73,18340.0
2022-02-14 11:30:00,242.73,242.93,241.95,241.95,15115.0,242.73,242.93,241.95,241.95,15115.0
2022-02-14 11:40:00,242.01,242.6,242.01,242.4,8922.0,242.01,242.6,242.01,242.4,8922.0
2022-02-14 11:50:00,242.43,242.79,242.11,242.29,4799.0,242.43,242.79,242.11,242.29,4799.0
2022-02-14 12:00:00,242.19,242.6,241.94,241.95,7893.0,242.19,242.6,241.94,241.95,7893.0
2022-02-14 12:10:00,242.02,242.33,241.9,242.16,9140.0,242.02,242.33,241.9,242.16,9140.0
2022-02-14 12:20:00,242.16,242.67,242.13,242.67,9239.0,242.16,242.67,242.13,242.67,9239.0
2022-02-14 12:30:00,242.74,242.91,242.55,242.79,7755.0,242.74,242.91,242.55,242.79,7755.0
2022-02-14 12:40:00,242.91,243.48,242.91,243.48,7861.0,242.91,243.48,242.91,243.48,7861.0
2022-02-14 12:50:00,243.63,243.74,243.37,243.37,8628.0,243.63,243.74,243.37,243.37,8628.0
2022-02-14 13:00:00,243.42,243.52,242.85,242.85,9774.0,243.42,243.52,242.85,242.85,9774.0
2022-02-14 13:10:00,242.89,243.1,242.58,243.06,8086.0,242.89,243.1,242.58,243.06,8086.0
2022-02-14 13:20:00,242.99,243.03,241.85,241.9,5228.0,242.99,243.03,241.85,241.9,5228.0
2022-02-14 13:30:00,241.66,241.66,241.09,241.09,11445.0,241.66,241.66,241.09,241.09,11445.0
2022-02-14 13:40:00,241.08,241.17,240.44,240.49,13619.0,241.08,241.17,240.44,240.49,13619.0
2022-02-14 13:50:00,240.49,240.49,238.6,238.72,16702.0,240.49,240.49,238.6,238.72,16702.0
2022-02-14 14:00:00,238.49,239.07,238.18,238.34,15089.0,238.49,239.07,238.18,238.34,15089.0
2022-02-14 14:10:00,238.42,239.06,238.37,238.98,8779.0,238.42,239.06,238.37,238.98,8779.0
2022-02-14 14:20:00,238.97,240.0,238.68,239.55,19130.0,238.97,240.0,238.68,239.55,19130.0
2022-02-14 14:30:00,239.58,239.92,239.01,239.61,17184.0,239.58,239.92,239.01,239.61,17184.0
2022-02-14 14:40:00,239.56,239.95,239.09,239.39,11963.0,239.56,239.95,239.09,239.39,11963.0
2022-02-14 14:50:00,239.61,240.39,239.53,239.92,11017.0,239.61,240.39,239.53,239.92,11017.0
2022-02-14 15:00:00,240.0,240.14,239.07,239.74,21897.0,240.0,240.14,239.07,239.74,21897.0
2022-02-14 15:10:00,239.66,240.37,239.4,239.71,18415.0,239.66,240.37,239.4,239.71,18415.0
2022-02-14 15:20:00,239.6,240.42,239.32,239.75,24922.0,239.6,240.42,239.32,239.75,24922.0
2022-02-14 15:30:00,239.77,240.6,239.67,240.16,35386.0,239.77,240.6,239.67,240.16,35386.0
2022-02-14 15:40:00,240.21,240.35,239.26,239.56,54687.0,240.21,240.35,239.26,239.56,54687.0
2022-02-14 15:50:00,239.65,239.9,239.01,239.9,147736.0,239.65,239.9,239.01,239.9,147736.0
2022-02-15 09:30:00,245.01,245.01,236.14,241.4,45671.0,245.01,245.01,236.14,241.4,45671.0
2022-02-15 09:40:00,241.39,241.67,238.74,238.91,26096.0,241.39,241.67,238.74,238.91,26096.0
2022-02-15 09:50:00,239.26,239.34,235.0,235.18,86573.0,239.26,239.34,235.0,235.18,86573.0
2022-02-15 10:00:00,235.2,235.5,231.29,231.53,33227.0,235.2,235.5,231.29,231.53,33227.0
2022-02-15 10:10:00,231.31,231.51,229.0,229.77,132966.0,231.31,231.51,229.0,229.77,132966.0
2022-02-15 10:20:00,229.26,230.87,229.06,230.79,86045.0,229.26,230.87,229.06,230.79,86045.0
2022-02-15 10:30:00,230.71,231.45,229.46,229.47,72176.0,230.71,231.45,229.46,229.47,72176.0
2022-02-15 10:40:00,229.36,232.37,229.36,231.79,36416.0,229.36,232.37,229.36,231.79,36416.0
2022-02-15 10:50:00,231.94,232.67,229.68,229.78,30616.0,231.94,232.67,229.68,229.78,30616.0
2022-02-15 11:00:00,229.96,231.35,228.51,230.42,44279.0,229.96,231.35,228.51,230.42,44279.0
2022-02-15 11:10:00,230.3,230.37,229.38,229.52,51750.0,230.3,230.37,229.38,229.52,51750.0
2022-02-15 11:20:00,229.47,230.28,228.0,228.5,23583.0,229.47,230.28,228.0,228.5,23583.0
2022-02-15 11:30:00,228.61,229.56,228.26,229.39,52756.0,228.61,229.56,228.26,229.39,52756.0
2022-02-15 11:40:00,229.42,229.97,229.11,229.51,52995.0,229.42,229.97,229.11,229.51,52995.0
2022-02-15 11:50:00,229.56,230.44,229.34,229.81,36198.0,229.56,230.44,229.34,229.81,36198.0
2022-02-15 12:00:00,229.71,229.82,229.13,229.3,33450.0,229.71,229.82,229.13,229.3,33450.0
2022-02-15 12:10:00,229.44,229.44,228.19,228.32,35949.0,229.44,229.44,228.19,228.32,35949.0
2022-02-15 12:20:00,228.28,228.85,227.26,227.9,45136.0,228.28,228.85,227.26,227.9,45136.0
2022-02-15 12:30:00,227.88,228.06,227.38,227.49,35255.0,227.88,228.06,227.38,227.49,35255.0
2022-02-15 12:40:00,227.49,227.49,226.14,226.34,35661.0,227.49,227.49,226.14,226.34,35661.0
2022-02-15 12:50:00,226.32,227.39,225.57,227.39,43670.0,226.32,227.39,225.57,227.39,43670.0
2022-02-15 13:00:00,227.39,228.28,227.04,228.28,26771.0,227.39,228.28,227.04,228.28,26771.0
2022-02-15 13:10:00,228.39,228.39,227.79,227.9,32510.0,228.39,228.39,227.79,227.9,32510.0
2022-02-15 13:20:00,228.0,228.77,227.84,228.41,35675.0,228.0,228.77,227.84,228.41,35675.0
2022-02-15 13:30:00,228.39,228.46,227.37,227.37,55659.0,228.39,228.46,227.37,227.37,55659.0
2022-02-15 13:40:00,227.37,227.58,225.89,226.11,48002.0,227.37,227.58,225.89,226.11,48002.0
2022-02-15 13:50:00,226.15,226.96,226.15,226.32,27673.0,226.15,226.96,226.15,226.32,27673.0
2022-02-15 14:00:00,226.31,226.81,225.93,226.07,47371.0,226.31,226.81,225.93,226.07,47371.0
2022-02-15 14:10:00,226.03,226.22,225.45,225.98,33940.0,226.03,226.22,225.45,225.98,33940.0
2022-02-15 14:20:00,226.03,226.55,225.1,225.24,34752.0,226.03,226.55,225.1,225.24,34752.0
2022-02-15 14:30:00,225.25,226.06,225.18,225.46,23543.0,225.25,226.06,225.18,225.46,23543.0
2022-02-15 14:40:00,225.53,226.45,225.42,226.06,31929.0,225.53,226.45,225.42,226.06,31929.0
2022-02-15 14:50:00,226.12,226.22,224.88,225.59,56916.0,226.12,226.22,224.88,225.59,56916.0
2022-02-15 15:00:00,225.59,226.71,225.59,226.52,28000.0,225.59,226.71,225.59,226.52,28000.0
2022-02-15 15:10:00,226.56,226.56,226.03,226.33,26971.0,226.56,226.56,226.03,226.33,26971.0
2022-02-15 15:20:00,226.36,227.5,226.06,226.93,29117.0,226.36,227.5,226.06,226.93,29117.0
2022-02-15 15:30:00,226.93,227.01,225.9,226.22,60813.0,226.93,227.01,225.9,226.22,60813.0
2022-02-15 15:40:00,226.13,227.19,225.83,227.0,83298.0,226.13,227.19,225.83,227.0,83298.0
2022-02-15 15:50:00,227.07,228.7,227.0,228.64,313280.0,227.07,228.7,227.0,228.64,313280.0
2022-02-16 09:30:00,228.42,228.64,225.64,226.14,71326.0,228.42,228.64,225.64,226.14,71326.0
2022-02-16 09:40:00,226.34,227.26,225.7,226.54,35068.0,226.34,227.26,225.7,226.54,35068.0
2022-02-16 09:50:00,226.68,227.7,226.58,227.45,39267.0,226.68,227.7,226.58,227.45,39267.0
2022-02-16 10:00:00,227.45,227.45,225.62,226.24,59808.0,227.45,227.45,225.62,226.24,59808.0
2022-02-16 10:10:00,226.4,226.48,224.91,225.21,74619.0,226.4,226.48,224.91,225.21,74619.0
2022-02-16 10:20:00,225.25,225.74,224.91,225.69,40351.0,225.25,225.74,224.91,225.69,40351.0
2022-02-16 10:30:00,225.58,225.63,224.8,224.8,116788.0,225.58,225.63,224.8,224.8,116788.0
2022-02-16 10:40:00,224.85,225.93,223.8,225.75,140603.0,224.85,225.93,223.8,225.75,140603.0
2022-02-16 10:50:00,225.77,227.32,225.0,226.59,49345.0,225.77,227.32,225.0,226.59,49345.0
2022-02-16 11:00:00,226.68,226.85,225.26,225.65,16440.0,226.68,226.85,225.26,225.65,16440.0
2022-02-16 11:10:00,225.7,226.7,225.68,225.89,28910.0,225.7,226.7,225.68,225.89,28910.0
2022-02-16 11:20:00,225.84,226.1,225.08,225.98,25378.0,225.84,226.1,225.08,225.98,25378.0
2022-02-16 11:30:00,225.91,226.6,225.7,226.6,20654.0,225.91,226.6,225.7,226.6,20654.0
2022-02-16 11:40:00,226.41,226.43,225.78,225.95,15177.0,226.41,226.43,225.78,225.95,15177.0
2022-02-16 11:50:00,226.06,226.3,225.68,225.82,14161.0,226.06,226.3,225.68,225.82,14161.0
2022-02-16 12:00:00,225.82,226.15,225.7,225.7,25275.0,225.82,226.15,225.7,225.7,25275.0
2022-02-16 12:10:00,225.7,226.18,225.7,226.01,26652.0,225.7,226.18,225.7,226.01,26652.0
2022-02-16 12:20:00,226.04,227.7,226.04,227.53,26617.0,226.04,227.7,226.04,227.53,26617.0
2022-02-16 12:30:00,227.46,228.64,226.56,228.64,25382.0,227.46,228.64,226.56,228.64,25382.0
2022-02-16 12:40:00,228.5,229.63,228.36,229.24,15555.0,228.5,229.63,228.36,229.24,15555.0
2022-02-16 12:50:00,229.19,229.74,229.03,229.74,16112.0,229.19,229.74,229.03,229.74,16112.0
2022-02-16 13:00:00,229.7,230.09,229.37,229.45,16243.0,229.7,230.09,229.37,229.45,16243.0
2022-02-16 13:10:00,229.47,230.89,229.3,230.54,21321.0,229.47,230.89,229.3,230.54,21321.0
2022-02-16 13:20:00,230.54,231.14,230.35,231.0,15656.0,230.54,231.14,230.35,231.0,15656.0
2022-02-16 13:30:00,230.92,231.1,230.56,230.84,25793.0,230.92,231.1,230.56,230.84,25793.0
2022-02-16 13:40:00,230.77,231.6,230.45,231.45,21314.0,230.77,231.6,230.45,231.45,21314.0
2022-02-16 13:50:00,231.48,232.12,231.39,231.87,33099.0,231.48,232.12,231.39,231.87,33099.0
2022-02-16 14:00:00,231.94,232.99,230.64,231.66,28945.0,231.94,232.99,230.64,231.66,28945.0
2022-02-16 14:10:00,231.38,231.69,230.46,231.41,16917.0,231.38,231.69,230.46,231.41,16917.0
2022-02-16 14:20:00,231.27,232.1,231.27,231.53,22374.0,231.27,232.1,231.27,231.53,22374.0
2022-02-16 14:30:00,231.65,232.29,231.65,231.78,21749.0,231.65,232.29,231.65,231.78,21749.0
2022-02-16 14:40:00,231.86,232.02,231.35,231.67,22816.0,231.86,232.02,231.35,231.67,22816.0
2022-02-16 14:50:00,231.59,232.41,231.59,232.18,17995.0,231.59,232.41,231.59,232.18,17995.0
2022-02-16 15:00:00,232.28,233.67,232.08,233.61,40041.0,232.28,233.67,232.08,233.61,40041.0
2022-02-16 15:10:00,233.65,234.32,233.11,233.81,50769.0,233.65,234.32,233.11,233.81,50769.0
2022-02-16 15:20:00,233.81,234.39,233.67,233.94,53426.0,233.81,234.39,233.67,233.94,53426.0
2022-02-16 15:30:00,233.93,234.22,233.1,234.06,64711.0,233.93,234.22,233.1,234.06,64711.0
2022-02-16 15:40:00,234.09,234.26,232.23,233.04,86559.0,234.09,234.26,232.23,233.04,86559.0
2022-02-16 15:50:00,233.15,234.06,231.94,232.07,171801.0,233.15,234.06,231.94,232.07,171801.0
2022-02-17 09:30:00,232.39,232.39,230.0,231.56,45680.0,232.39,232.39,230.0,231.56,45680.0
2022-02-17 09:40:00,231.58,232.09,230.52,230.71,46992.0,231.58,232.09,230.52,230.71,46992.0
2022-02-17 09:50:00,230.49,230.74,229.23,229.85,47057.0,230.49,230.74,229.23,229.85,47057.0
2022-02-17 10:00:00,229.84,230.1,229.74,230.09,28762.0,229.84,230.1,229.74,230.09,28762.0
2022-02-17 10:10:00,230.1,231.03,229.83,230.01,28805.0,230.1,231.03,229.83,230.01,28805.0
2022-02-17 10:20:00,230.16,230.37,229.85,230.14,15408.0,230.16,230.37,229.85,230.14,15408.0
2022-02-17 10:30:00,230.18,230.7,230.16,230.57,27793.0,230.18,230.7,230.16,230.57,27793.0
2022-02-17 10:40:00,230.57,231.79,230.52,231.76,31410.0,230.57,231.79,230.52,231.76,31410.0
2022-02-17 10:50:00,232.04,233.81,231.94,232.81,35453.0,232.04,233.81,231.94,232.81,35453.0
2022-02-17 11:00:00,232.81,232.87,231.77,232.09,17679.0,232.81,232.87,231.77,232.09,17679.0
2022-02-17 11:10:00,231.97,232.07,231.54,231.73,28154.0,231.97,232.07,231.54,231.73,28154.0
2022-02-17 11:20:00,231.97,232.01,231.54,231.67,18581.0,231.97,232.01,231.54,231.67,18581.0
2022-02-17 11:30:00,231.76,232.05,231.16,231.16,20825.0,231.76,232.05,231.16,231.16,20825.0
2022-02-17 11:40:00,231.29,231.5,231.09,231.35,19389.0,231.29,231.5,231.09,231.35,19389.0
2022-02-17 11:50:00,231.36,231.36,230.51,230.58,22898.0,231.36,231.36,230.51,230.58,22898.0
2022-02-17 12:00:00,230.53,230.53,229.29,229.29,30740.0,230.53,230.53,229.29,229.29,30740.0
2022-02-17 12:10:00,229.24,229.66,229.14,229.37,18299.0,229.24,229.66,229.14,229.37,18299.0
2022-02-17 12:20:00,229.42,229.44,229.17,229.32,25602.0,229.42,229.44,229.17,229.32,25602.0
2022-02-17 12:30:00,229.34,230.17,229.27,230.17,12932.0,229.34,230.17,229.27,230.17,12932.0
2022-02-17 12:40:00,230.21,230.31,229.71,229.77,20155.0,230.21,230.31,229.71,229.77,20155.0
2022-02-17 12:50:00,229.72,230.22,229.7,230.09,24055.0,229.72,230.22,229.7,230.09,24055.0
2022-02-17 13:00:00,230.18,230.92,230.04,230.79,22329.0,230.18,230.92,230.04,230.79,22329.0
2022-02-17 13:10:00,230.73,230.74,230.18,230.74,13897.0,230.73,230.74,230.18,230.74,13897.0
2022-02-17 13:20:00,230.67,230.74,230.2,230.4,15277.0,230.67,230.74,230.2,230.4,15277.0
2022-02-17 13:30:00,230.51,230.83,230.4,230.49,12609.0,230.51,230.83,230.4,230.49,12609.0
2022-02-17 13:40:00,230.42,230.5,230.27,230.39,11027.0,230.42,230.5,230.27,230.39,11027.0
2022-02-17 13:50:00,230.27,230.96,230.27,230.96,13585.0,230.27,230.96,230.27,230.96,13585.0
2022-02-17 14:00:00,231.02,231.1,230.54,230.54,21016.0,231.02,231.1,230.54,230.54,21016.0
2022-02-17 14:10:00,230.57,230.57,230.06,230.2,15913.0,230.57,230.57,230.06,230.2,15913.0
2022-02-17 14:20:00,230.2,230.31,229.62,229.62,6956.0,230.2,230.31,229.62,229.62,6956.0
2022-02-17 14:30:00,229.74,229.8,228.66,228.71,12350.0,229.74,229.8,228.66,228.71,12350.0
2022-02-17 14:40:00,228.66,229.04,228.64,228.97,10595.0,228.66,229.04,228.64,228.97,10595.0
2022-02-17 14:50:00,228.89,228.97,228.21,228.26,13019.0,228.89,228.97,228.21,228.26,13019.0
2022-02-17 15:00:00,228.23,228.23,227.15,227.15,11726.0,228.23,228.23,227.15,227.15,11726.0
2022-02-17 15:10:00,227.15,227.42,226.9,227.36,13274.0,227.15,227.42,226.9,227.36,13274.0
2022-02-17 15:20:00,227.43,228.06,227.36,227.39,17212.0,227.43,228.06,227.36,227.39,17212.0
2022-02-17 15:30:00,227.38,228.23,227.03,227.7,24438.0,227.38,228.23,227.03,227.7,24438.0
2022-02-17 15:40:00,227.67,227.71,227.1,227.17,32128.0,227.67,227.71,227.1,227.17,32128.0
2022-02-17 15:50:00,227.14,227.14,226.11,226.3,108446.0,227.14,227.14,226.11,226.3,108446.0
2022-02-18 09:30:00,227.37,229.13,226.61,228.76,46046.0,227.37,229.13,226.61,228.76,46046.0
2022-02-18 09:40:00,228.7,228.7,226.27,226.49,9595.0,228.7,228.7,226.27,226.49,9595.0
2022-02-18 09:50:00,226.5,228.52,226.5,228.51,9511.0,226.5,228.52,226.5,228.51,9511.0
2022-02-18 10:00:00,228.91,228.91,226.91,226.91,18731.0,228.91,228.91,226.91,226.91,18731.0
2022-02-18 10:10:00,227.05,227.56,226.3,226.48,13839.0,227.05,227.56,226.3,226.48,13839.0
2022-02-18 10:20:00,226.4,226.55,225.69,226.0,14357.0,226.4,226.55,225.69,226.0,14357.0
2022-02-18 10:30:00,225.73,226.35,225.65,226.32,14063.0,225.73,226.35,225.65,226.32,14063.0
2022-02-18 10:40:00,226.33,227.07,226.08,226.52,20401.0,226.33,227.07,226.08,226.52,20401.0
2022-02-18 10:50:00,226.45,226.98,225.75,226.13,9825.0,226.45,226.98,225.75,226.13,9825.0
2022-02-18 11:00:00,225.97,226.13,224.65,224.93,14798.0,225.97,226.13,224.65,224.93,14798.0
2022-02-18 11:10:00,225.13,226.35,224.99,226.31,12375.0,225.13,226.35,224.99,226.31,12375.0
2022-02-18 11:20:00,226.17,226.48,225.21,225.46,14193.0,226.17,226.48,225.21,225.46,14193.0
2022-02-18 11:30:00,225.56,226.11,225.47,226.08,9585.0,225.56,226.11,225.47,226.08,9585.0
2022-02-18 11:40:00,225.93,226.16,225.86,226.06,6746.0,225.93,226.16,225.86,226.06,6746.0
2022-02-18 11:50:00,226.21,226.35,225.36,225.46,10178.0,226.21,226.35,225.36,225.46,10178.0
2022-02-18 12:00:00,225.45,225.88,225.21,225.88,7998.0,225.45,225.88,225.21,225.88,7998.0
2022-02-18 12:10:00,225.91,227.09,225.9,226.87,10597.0,225.91,227.09,225.9,226.87,10597.0
2022-02-18 12:20:00,226.93,226.93,226.31,226.31,10887.0,226.93,226.93,226.31,226.31,10887.0
2022-02-18 12:30:00,226.34,226.34,225.15,225.31,9309.0,226.34,226.34,225.15,225.31,9309.0
2022-02-18 12:40:00,225.32,225.67,225.27,225.54,5452.0,225.32,225.67,225.27,225.54,5452.0
2022-02-18 12:50:00,225.6,226.23,225.43,225.97,8686.0,225.6,226.23,225.43,225.97,8686.0
2022-02-18 13:00:00,225.98,226.21,225.53,226.16,15419.0,225.98,226.21,225.53,226.16,15419.0
2022-02-18 13:10:00,226.24,226.6,226.08,226.4,10647.0,226.24,226.6,226.08,226.4,10647.0
2022-02-18 13:20:00,226.46,227.1,226.46,226.73,10114.0,226.46,227.1,226.46,226.73,10114.0
2022-02-18 13:30:00,226.69,227.34,226.68,227.23,20416.0,226.69,227.34,226.68,227.23,20416.0
2022-02-18 13:40:00,227.22,227.8,227.13,227.74,12123.0,227.22,227.8,227.13,227.74,12123.0
2022-02-18 13:50:00,227.68,228.11,227.54,227.54,16672.0,227.68,228.11,227.54,227.54,16672.0
2022-02-18 14:00:00,227.45,228.01,227.29,227.87,12103.0,227.45,228.01,227.29,227.87,12103.0
2022-02-18 14:10:00,227.84,228.43,227.72,228.27,17398.0,227.84,228.43,227.72,228.27,17398.0
2022-02-18 14:20:00,228.28,228.52,228.0,228.37,20027.0,228.28,228.52,228.0,228.37,20027.0
2022-02-18 14:30:00,228.44,229.27,228.44,228.9,19513.0,228.44,229.27,228.44,228.9,19513.0
2022-02-18 14:40:00,228.83,228.97,228.52,228.83,14716.0,228.83,228.97,228.52,228.83,14716.0
2022-02-18 14:50:00,228.77,230.35,228.58,230.25,16357.0,228.77,230.35,228.58,230.25,16357.0
2022-02-18 15:00:00,230.36,230.49,229.58,229.75,26346.0,230.36,230.49,229.58,229.75,26346.0
2022-02-18 15:10:00,229.85,230.14,228.49,228.53,23017.0,229.85,230.14,228.49,228.53,23017.0
2022-02-18 15:20:00,228.76,229.19,228.65,228.82,17935.0,228.76,229.19,228.65,228.82,17935.0
2022-02-18 15:30:00,228.82,228.82,228.05,228.41,24910.0,228.82,228.82,228.05,228.41,24910.0
2022-02-18 15:40:00,228.49,229.12,228.21,228.84,24521.0,228.49,229.12,228.21,228.84,24521.0
2022-02-18 15:50:00,228.54,228.82,228.03,228.26,95047.0,228.54,228.82,228.03,228.26,95047.0
2022-02-22 09:30:00,226.83,228.39,226.01,227.65,37288.0,226.83,228.39,226.01,227.65,37288.0
2022-02-22 09:40:00,227.49,229.65,227.43,229.65,21585.0,227.49,229.65,227.43,229.65,21585.0
2022-02-22 09:50:00,229.68,230.22,229.4,229.91,18650.0,229.68,230.22,229.4,229.91,18650.0
2022-02-22 10:00:00,230.06,230.22,228.7,228.78,14887.0,230.06,230.22,228.7,228.78,14887.0
2022-02-22 10:10:00,228.7,228.81,227.59,227.7,12247.0,228.7,228.81,227.59,227.7,12247.0
2022-02-22 10:20:00,227.7,229.02,227.7,228.73,14109.0,227.7,229.02,227.7,228.73,14109.0
2022-02-22 10:30:00,228.71,228.71,227.34,227.42,9801.0,228.71,228.71,227.34,227.42,9801.0
2022-02-22 10:40:00,227.08,227.36,226.46,226.69,21593.0,227.08,227.36,226.46,226.69,21593.0
2022-02-22 10:50:00,226.82,227.17,226.45,226.52,34530.0,226.82,227.17,226.45,226.52,34530.0
2022-02-22 11:00:00,226.29,226.74,226.15,226.58,28806.0,226.29,226.74,226.15,226.58,28806.0
2022-02-22 11:10:00,226.69,226.79,225.27,225.55,56812.0,226.69,226.79,225.27,225.55,56812.0
2022-02-22 11:20:00,225.46,226.01,224.8,225.3,44860.0,225.46,226.01,224.8,225.3,44860.0
2022-02-22 11:30:00,225.5,226.38,225.35,225.39,16714.0,225.5,226.38,225.35,225.39,16714.0
2022-02-22 11:40:00,225.55,226.9,225.38,226.57,26810.0,225.55,226.9,225.38,226.57,26810.0
2022-02-22 11:50:00,226.35,226.7,225.48,226.38,20568.0,226.35,226.7,225.48,226.38,20568.0
2022-02-22 12:00:00,226.71,227.51,226.41,227.51,27288.0,226.71,227.51,226.41,227.51,27288.0
2022-02-22 12:10:00,227.46,227.6,226.96,227.3,26877.0,227.46,227.6,226.96,227.3,26877.0
2022-02-22 12:20:00,227.38,227.9,226.75,226.75,18196.0,227.38,227.9,226.75,226.75,18196.0
2022-02-22 12:30:00,226.73,226.73,225.71,226.42,13590.0,226.73,226.73,225.71,226.42,13590.0
2022-02-22 12:40:00,226.4,226.7,225.82,225.99,13135.0,226.4,226.7,225.82,225.99,13135.0
2022-02-22 12:50:00,226.0,226.51,225.94,226.37,11141.0,226.0,226.51,225.94,226.37,11141.0
2022-02-22 13:00:00,226.25,226.4,225.94,225.94,15822.0,226.25,226.4,225.94,225.94,15822.0
2022-02-22 13:10:00,226.09,226.25,225.65,225.7,22362.0,226.09,226.25,225.65,225.7,22362.0
2022-02-22 13:20:00,225.29,225.45,224.62,224.9,13088.0,225.29,225.45,224.62,224.9,13088.0
2022-02-22 13:30:00,224.87,225.54,224.79,225.05,13614.0,224.87,225.54,224.79,225.05,13614.0
2022-02-22 13:40:00,225.12,225.39,224.35,224.35,7890.0,225.12,225.39,224.35,224.35,7890.0
2022-02-22 13:50:00,224.49,224.94,224.38,224.79,14147.0,224.49,224.94,224.38,224.79,14147.0
2022-02-22 14:00:00,224.84,224.85,223.92,223.94,7189.0,224.84,224.85,223.92,223.94,7189.0
2022-02-22 14:10:00,223.91,224.74,223.66,224.41,12692.0,223.91,224.74,223.66,224.41,12692.0
2022-02-22 14:20:00,224.48,224.75,223.51,224.27,35079.0,224.48,224.75,223.51,224.27,35079.0
2022-02-22 14:30:00,224.12,225.0,223.85,224.11,15784.0,224.12,225.0,223.85,224.11,15784.0
2022-02-22 14:40:00,224.25,224.9,222.98,224.9,39146.0,224.25,224.9,222.98,224.9,39146.0
2022-02-22 14:50:00,225.11,226.15,224.72,225.67,14901.0,225.11,226.15,224.72,225.67,14901.0
2022-02-22 15:00:00,225.78,226.93,225.67,226.43,12046.0,225.78,226.93,225.67,226.43,12046.0
2022-02-22 15:10:00,226.53,227.26,226.33,227.01,27500.0,226.53,227.26,226.33,227.01,27500.0
2022-02-22 15:20:00,227.0,227.68,226.86,227.43,20142.0,227.0,227.68,226.86,227.43,20142.0
2022-02-22 15:30:00,227.45,228.01,227.07,228.01,23274.0,227.45,228.01,227.07,228.01,23274.0
2022-02-22 15:40:00,228.19,228.27,226.83,226.99,48823.0,228.19,228.27,226.83,226.99,48823.0
2022-02-22 15:50:00,226.85,226.88,225.85,226.46,113045.0,226.85,226.88,225.85,226.46,113045.0
2022-02-23 09:30:00,227.99,229.37,227.23,228.26,18717.0,227.99,229.37,227.23,228.26,18717.0
2022-02-23 09:40:00,228.83,230.0,228.53,229.43,12387.0,228.83,230.0,228.53,229.43,12387.0
2022-02-23 09:50:00,228.71,229.22,228.43,228.51,7926.0,228.71,229.22,228.43,228.51,7926.0
2022-02-23 10:00:00,228.44,229.1,228.1,228.86,12030.0,228.44,229.1,228.1,228.86,12030.0
2022-02-23 10:10:00,228.67,229.2,228.51,228.72,9163.0,228.67,229.2,228.51,228.72,9163.0
2022-02-23 10:20:00,228.76,229.45,227.85,227.91,5480.0,228.76,229.45,227.85,227.91,5480.0
2022-02-23 10:30:00,227.85,228.21,227.6,227.82,8728.0,227.85,228.21,227.6,227.82,8728.0
2022-02-23 10:40:00,227.79,228.1,227.1,227.2,10220.0,227.79,228.1,227.1,227.2,10220.0
2022-02-23 10:50:00,227.06,227.74,227.03,227.33,8919.0,227.06,227.74,227.03,227.33,8919.0
2022-02-23 11:00:00,227.22,227.22,225.96,225.96,17728.0,227.22,227.22,225.96,225.96,17728.0
2022-02-23 11:10:00,225.96,225.96,225.25,225.51,7485.0,225.96,225.96,225.25,225.51,7485.0
2022-02-23 11:20:00,225.72,226.23,225.65,225.83,5638.0,225.72,226.23,225.65,225.83,5638.0
2022-02-23 11:30:00,225.91,226.54,225.67,226.3,5385.0,225.91,226.54,225.67,226.3,5385.0
2022-02-23 11:40:00,226.23,226.42,225.72,226.13,8289.0,226.23,226.42,225.72,226.13,8289.0
2022-02-23 11:50:00,226.18,226.31,225.39,226.1,39573.0,226.18,226.31,225.39,226.1,39573.0
2022-02-23 12:00:00,226.22,226.27,225.77,225.96,6884.0,226.22,226.27,225.77,225.96,6884.0
2022-02-23 12:10:00,226.2,226.81,225.93,226.4,11894.0,226.2,226.81,225.93,226.4,11894.0
2022-02-23 12:20:00,226.48,227.18,226.38,227.08,6842.0,226.48,227.18,226.38,227.08,6842.0
2022-02-23 12:30:00,227.0,227.25,225.8,225.8,10799.0,227.0,227.25,225.8,225.8,10799.0
2022-02-23 12:40:00,225.9,227.0,225.75,226.86,8539.0,225.9,227.0,225.75,226.86,8539.0
2022-02-23 12:50:00,226.78,226.78,225.59,225.87,9790.0,226.78,226.78,225.59,225.87,9790.0
2022-02-23 13:00:00,225.76,225.81,225.44,225.51,6932.0,225.76,225.81,225.44,225.51,6932.0
2022-02-23 13:10:00,225.5,225.5,224.65,225.16,8517.0,225.5,225.5,224.65,225.16,8517.0
2022-02-23 13:20:00,225.18,225.22,224.61,224.62,9978.0,225.18,225.22,224.61,224.62,9978.0
2022-02-23 13:30:00,224.64,225.27,224.3,225.25,7213.0,224.64,225.27,224.3,225.25,7213.0
2022-02-23 13:40:00,225.22,226.02,225.18,225.67,11015.0,225.22,226.02,225.18,225.67,11015.0
2022-02-23 13:50:00,225.74,225.74,224.98,225.47,7430.0,225.74,225.74,224.98,225.47,7430.0
2022-02-23 14:00:00,225.47,225.83,225.02,225.46,8664.0,225.47,225.83,225.02,225.46,8664.0
2022-02-23 14:10:00,225.81,225.93,225.11,225.68,5971.0,225.81,225.93,225.11,225.68,5971.0
2022-02-23 14:20:00,225.65,225.65,224.61,224.73,10657.0,225.65,225.65,224.61,224.73,10657.0
2022-02-23 14:30:00,224.74,224.79,224.15,224.25,12786.0,224.74,224.79,224.15,224.25,12786.0
2022-02-23 14:40:00,224.07,224.33,223.51,223.85,12152.0,224.07,224.33,223.51,223.85,12152.0
2022-02-23 14:50:00,223.57,224.39,223.56,224.2,29246.0,223.57,224.39,223.56,224.2,29246.0
2022-02-23 15:00:00,224.2,224.28,223.58,223.63,20186.0,224.2,224.28,223.58,223.63,20186.0
2022-02-23 15:10:00,223.79,224.56,223.53,224.53,51487.0,223.79,224.56,223.53,224.53,51487.0
2022-02-23 15:20:00,224.6,225.66,224.38,225.52,23048.0,224.6,225.66,224.38,225.52,23048.0
2022-02-23 15:30:00,225.59,225.6,224.63,224.64,44628.0,225.59,225.6,224.63,224.64,44628.0
2022-02-23 15:40:00,224.61,224.91,223.29,223.34,38222.0,224.61,224.91,223.29,223.34,38222.0
2022-02-23 15:50:00,223.27,223.61,222.98,223.27,103105.0,223.27,223.61,222.98,223.27,103105.0
2022-02-24 09:30:00,218.86,221.65,216.36,221.39,29578.0,218.86,221.65,216.36,221.39,29578.0
2022-02-24 09:40:00,221.38,222.33,220.3,222.33,13279.0,221.38,222.33,220.3,222.33,13279.0
2022-02-24 09:50:00,222.26,224.59,222.25,224.39,18464.0,222.26,224.59,222.25,224.39,18464.0
2022-02-24 10:00:00,224.15,224.44,222.18,223.99,19833.0,224.15,224.44,222.18,223.99,19833.0
2022-02-24 10:10:00,223.99,225.62,223.45,225.35,23075.0,223.99,225.62,223.45,225.35,23075.0
2022-02-24 10:20:00,225.54,225.87,223.37,223.7,35121.0,225.54,225.87,223.37,223.7,35121.0
2022-02-24 10:30:00,223.68,223.79,222.94,223.45,22791.0,223.68,223.79,222.94,223.45,22791.0
2022-02-24 10:40:00,223.45,224.68,223.4,224.51,19657.0,223.45,224.68,223.4,224.51,19657.0
2022-02-24 10:50:00,224.35,224.7,223.52,224.29,31546.0,224.35,224.7,223.52,224.29,31546.0
2022-02-24 11:00:00,224.26,226.36,223.69,226.36,18986.0,224.26,226.36,223.69,226.36,18986.0
2022-02-24 11:10:00,226.13,226.35,225.14,226.35,40518.0,226.13,226.35,225.14,226.35,40518.0
2022-02-24 11:20:00,226.39,226.59,225.39,225.65,11356.0,226.39,226.59,225.39,225.65,11356.0
2022-02-24 11:30:00,225.54,225.79,224.7,225.25,14977.0,225.54,225.79,224.7,225.25,14977.0
2022-02-24 11:40:00,225.42,225.72,224.54,225.67,14120.0,225.42,225.72,224.54,225.67,14120.0
2022-02-24 11:50:00,225.8,226.65,225.73,226.53,14580.0,225.8,226.65,225.73,226.53,14580.0
2022-02-24 12:00:00,226.61,226.66,224.93,225.11,14583.0,226.61,226.66,224.93,225.11,14583.0
2022-02-24 12:10:00,224.94,225.35,224.21,225.16,11299.0,224.94,225.35,224.21,225.16,11299.0
2022-02-24 12:20:00,224.96,225.28,224.36,225.02,21501.0,224.96,225.28,224.36,225.02,21501.0
2022-02-24 12:30:00,225.02,226.21,224.43,226.2,25763.0,225.02,226.21,224.43,226.2,25763.0
2022-02-24 12:40:00,226.38,226.6,225.75,225.79,22489.0,226.38,226.6,225.75,225.79,22489.0
2022-02-24 12:50:00,225.77,226.38,225.77,225.79,17645.0,225.77,226.38,225.77,225.79,17645.0
2022-02-24 13:00:00,225.9,226.2,225.53,226.08,14084.0,225.9,226.2,225.53,226.08,14084.0
2022-02-24 13:10:00,226.0,226.23,225.72,226.23,18717.0,226.0,226.23,225.72,226.23,18717.0
2022-02-24 13:20:00,226.26,226.45,225.5,225.66,16240.0,226.26,226.45,225.5,225.66,16240.0
2022-02-24 13:30:00,225.77,225.95,225.12,225.55,21616.0,225.77,225.95,225.12,225.55,21616.0
2022-02-24 13:40:00,225.59,226.17,225.07,225.71,18921.0,225.59,226.17,225.07,225.71,18921.0
2022-02-24 13:50:00,226.02,227.03,225.77,225.87,25651.0,226.02,227.03,225.77,225.87,25651.0
2022-02-24 14:00:00,225.87,226.11,225.14,225.15,20883.0,225.87,226.11,225.14,225.15,20883.0
2022-02-24 14:10:00,225.3,226.15,225.3,225.85,33743.0,225.3,226.15,225.3,225.85,33743.0
2022-02-24 14:20:00,226.07,226.07,225.23,225.86,14820.0,226.07,226.07,225.23,225.86,14820.0
2022-02-24 14:30:00,225.9,227.67,225.69,227.43,30309.0,225.9,227.67,225.69,227.43,30309.0
2022-02-24 14:40:00,227.27,227.43,226.62,226.97,40332.0,227.27,227.43,226.62,226.97,40332.0
2022-02-24 14:50:00,227.0,227.21,226.56,227.2,27127.0,227.0,227.21,226.56,227.2,27127.0
2022-02-24 15:00:00,227.16,228.91,227.0,228.27,31655.0,227.16,228.91,227.0,228.27,31655.0
2022-02-24 15:10:00,228.19,228.81,228.13,228.74,18602.0,228.19,228.81,228.13,228.74,18602.0
2022-02-24 15:20:00,228.65,228.96,227.19,227.4,52400.0,228.65,228.96,227.19,227.4,52400.0
2022-02-24 15:30:00,227.4,228.75,227.31,228.0,95204.0,227.4,228.75,227.31,228.0,95204.0
2022-02-24 15:40:00,228.06,228.35,227.08,227.34,87705.0,228.06,228.35,227.08,227.34,87705.0
2022-02-24 15:50:00,227.34,229.44,227.34,228.48,262405.0,227.34,229.44,227.34,228.48,262405.0
2022-02-25 09:30:00,229.42,230.64,227.85,229.73,24564.0,229.42,230.64,227.85,229.73,24564.0
2022-02-25 09:40:00,229.74,230.51,229.16,229.47,12905.0,229.74,230.51,229.16,229.47,12905.0
2022-02-25 09:50:00,229.88,230.08,229.52,229.53,5586.0,229.88,230.08,229.52,229.53,5586.0
2022-02-25 10:00:00,229.5,230.04,229.06,230.04,9081.0,229.5,230.04,229.06,230.04,9081.0
2022-02-25 10:10:00,230.04,230.11,228.96,229.81,16365.0,230.04,230.11,228.96,229.81,16365.0
2022-02-25 10:20:00,229.87,230.08,229.73,229.83,11594.0,229.87,230.08,229.73,229.83,11594.0
2022-02-25 10:30:00,230.05,230.5,229.84,230.13,15376.0,230.05,230.5,229.84,230.13,15376.0
2022-02-25 10:40:00,230.18,230.88,230.12,230.52,17887.0,230.18,230.88,230.12,230.52,17887.0
2022-02-25 10:50:00,230.67,230.8,230.15,230.36,19102.0,230.67,230.8,230.15,230.36,19102.0
2022-02-25 11:00:00,230.47,230.85,229.87,230.68,9923.0,230.47,230.85,229.87,230.68,9923.0
2022-02-25 11:10:00,230.75,231.71,230.67,231.49,10058.0,230.75,231.71,230.67,231.49,10058.0
2022-02-25 11:20:00,231.4,231.7,231.34,231.7,17302.0,231.4,231.7,231.34,231.7,17302.0
2022-02-25 11:30:00,231.6,231.78,231.29,231.48,10412.0,231.6,231.78,231.29,231.48,10412.0
2022-02-25 11:40:00,231.57,232.39,231.47,232.23,8265.0,231.57,232.39,231.47,232.23,8265.0
2022-02-25 11:50:00,232.25,232.81,232.21,232.78,9964.0,232.25,232.81,232.21,232.78,9964.0
2022-02-25 12:00:00,232.75,232.86,232.28,232.86,26190.0,232.75,232.86,232.28,232.86,26190.0
2022-02-25 12:10:00,232.85,233.59,232.69,233.41,11557.0,232.85,233.59,232.69,233.41,11557.0
2022-02-25 12:20:00,233.34,233.61,232.95,233.32,19595.0,233.34,233.61,232.95,233.32,19595.0
2022-02-25 12:30:00,233.22,233.6,233.0,233.32,7499.0,233.22,233.6,233.0,233.32,7499.0
2022-02-25 12:40:00,233.42,233.6,233.22,233.29,8772.0,233.42,233.6,233.22,233.29,8772.0
2022-02-25 12:50:00,233.26,233.27,232.44,232.75,9311.0,233.26,233.27,232.44,232.75,9311.0
2022-02-25 13:00:00,232.88,233.24,232.67,232.91,9059.0,232.88,233.24,232.67,232.91,9059.0
2022-02-25 13:10:00,232.86,233.04,232.44,232.53,14547.0,232.86,233.04,232.44,232.53,14547.0
2022-02-25 13:20:00,232.39,232.88,232.39,232.76,10513.0,232.39,232.88,232.39,232.76,10513.0
2022-02-25 13:30:00,232.71,232.98,232.65,232.68,10914.0,232.71,232.98,232.65,232.68,10914.0
2022-02-25 13:40:00,232.92,233.61,232.63,232.77,14849.0,232.92,233.61,232.63,232.77,14849.0
2022-02-25 13:50:00,232.78,233.62,232.78,233.59,13844.0,232.78,233.62,232.78,233.59,13844.0
2022-02-25 14:00:00,233.52,234.03,233.17,233.77,13195.0,233.52,234.03,233.17,233.77,13195.0
2022-02-25 14:10:00,233.69,233.94,233.26,233.89,7530.0,233.69,233.94,233.26,233.89,7530.0
2022-02-25 14:20:00,233.81,234.38,233.81,233.99,9695.0,233.81,234.38,233.81,233.99,9695.0
2022-02-25 14:30:00,234.11,234.21,233.46,233.7,88623.0,234.11,234.21,233.46,233.7,88623.0
2022-02-25 14:40:00,233.68,234.07,233.59,233.6,34733.0,233.68,234.07,233.59,233.6,34733.0
2022-02-25 14:50:00,233.32,234.18,233.12,233.87,30927.0,233.32,234.18,233.12,233.87,30927.0
2022-02-25 15:00:00,233.72,233.72,233.22,233.54,7150.0,233.72,233.72,233.22,233.54,7150.0
2022-02-25 15:10:00,233.48,233.73,233.29,233.54,8681.0,233.48,233.73,233.29,233.54,8681.0
2022-02-25 15:20:00,233.68,234.27,233.56,233.88,20718.0,233.68,234.27,233.56,233.88,20718.0
2022-02-25 15:30:00,233.91,234.15,233.38,233.88,20114.0,233.91,234.15,233.38,233.88,20114.0
2022-02-25 15:40:00,233.86,234.3,233.47,234.06,36035.0,233.86,234.3,233.47,234.06,36035.0
2022-02-25 15:50:00,234.04,234.25,233.52,234.0,53547.0,234.04,234.25,233.52,234.0,53547.0
2022-02-28 09:30:00,231.37,233.03,231.37,232.08,14414.0,231.37,233.03,231.37,232.08,14414.0
2022-02-28 09:40:00,231.63,232.07,230.58,231.14,14139.0,231.63,232.07,230.58,231.14,14139.0
2022-02-28 09:50:00,230.97,231.2,230.08,230.16,11034.0,230.97,231.2,230.08,230.16,11034.0
2022-02-28 10:00:00,230.13,230.57,229.05,229.47,12350.0,230.13,230.57,229.05,229.47,12350.0
2022-02-28 10:10:00,229.42,229.43,228.05,228.35,20618.0,229.42,229.43,228.05,228.35,20618.0
2022-02-28 10:20:00,228.31,228.63,227.71,228.63,7774.0,228.31,228.63,227.71,228.63,7774.0
2022-02-28 10:30:00,228.45,229.35,228.45,229.04,12673.0,228.45,229.35,228.45,229.04,12673.0
2022-02-28 10:40:00,229.49,231.14,229.31,230.87,17459.0,229.49,231.14,229.31,230.87,17459.0
2022-02-28 10:50:00,230.75,231.64,230.36,231.64,9209.0,230.75,231.64,230.36,231.64,9209.0
2022-02-28 11:00:00,231.64,232.11,231.47,231.71,11096.0,231.64,232.11,231.47,231.71,11096.0
2022-02-28 11:10:00,231.67,232.28,231.5,232.14,7812.0,231.67,232.28,231.5,232.14,7812.0
2022-02-28 11:20:00,232.08,232.63,231.94,232.49,7889.0,232.08,232.63,231.94,232.49,7889.0
2022-02-28 11:30:00,232.51,232.61,231.56,231.56,9588.0,232.51,232.61,231.56,231.56,9588.0
2022-02-28 11:40:00,231.69,231.81,231.12,231.26,6609.0,231.69,231.81,231.12,231.26,6609.0
2022-02-28 11:50:00,231.25,231.5,231.02,231.28,12991.0,231.25,231.5,231.02,231.28,12991.0
2022-02-28 12:00:00,231.44,232.37,231.33,231.34,12316.0,231.44,232.37,231.33,231.34,12316.0
2022-02-28 12:10:00,231.3,231.32,230.56,231.2,9396.0,231.3,231.32,230.56,231.2,9396.0
2022-02-28 12:20:00,231.06,231.21,230.47,230.57,7086.0,231.06,231.21,230.47,230.57,7086.0
2022-02-28 12:30:00,230.57,230.8,230.25,230.32,7808.0,230.57,230.8,230.25,230.32,7808.0
2022-02-28 12:40:00,230.06,230.13,229.27,229.66,9147.0,230.06,230.13,229.27,229.66,9147.0
2022-02-28 12:50:00,229.65,229.95,229.5,229.65,9656.0,229.65,229.95,229.5,229.65,9656.0
2022-02-28 13:00:00,229.63,230.6,229.55,230.58,9875.0,229.63,230.6,229.55,230.58,9875.0
2022-02-28 13:10:00,230.44,230.55,229.51,229.64,9020.0,230.44,230.55,229.51,229.64,9020.0
2022-02-28 13:20:00,229.57,229.86,228.95,229.76,6546.0,229.57,229.86,228.95,229.76,6546.0
2022-02-28 13:30:00,229.75,230.06,229.37,229.92,11265.0,229.75,230.06,229.37,229.92,11265.0
2022-02-28 13:40:00,229.89,230.31,229.79,230.28,8786.0,229.89,230.31,229.79,230.28,8786.0
2022-02-28 13:50:00,230.63,231.03,230.54,230.8,10940.0,230.63,231.03,230.54,230.8,10940.0
2022-02-28 14:00:00,230.74,230.8,229.12,229.13,9921.0,230.74,230.8,229.12,229.13,9921.0
2022-02-28 14:10:00,228.87,229.57,228.66,229.46,12451.0,228.87,229.57,228.66,229.46,12451.0
2022-02-28 14:20:00,229.45,229.52,228.41,228.69,13659.0,229.45,229.52,228.41,228.69,13659.0
2022-02-28 14:30:00,228.66,229.13,228.07,228.27,14379.0,228.66,229.13,228.07,228.27,14379.0
2022-02-28 14:40:00,228.38,229.51,228.26,229.04,14387.0,228.38,229.51,228.26,229.04,14387.0
2022-02-28 14:50:00,229.16,229.52,228.77,229.26,10296.0,229.16,229.52,228.77,229.26,10296.0
2022-02-28 15:00:00,229.21,229.35,228.62,229.17,9605.0,229.21,229.35,228.62,229.17,9605.0
2022-02-28 15:10:00,229.11,229.19,228.51,228.88,11738.0,229.11,229.19,228.51,228.88,11738.0
2022-02-28 15:20:00,228.9,229.79,228.86,229.43,17142.0,228.9,229.79,228.86,229.43,17142.0
2022-02-28 15:30:00,229.3,229.3,227.9,228.1,24742.0,229.3,229.3,227.9,228.1,24742.0
2022-02-28 15:40:00,228.25,229.22,228.14,229.08,67305.0,228.25,229.22,228.14,229.08,67305.0
2022-02-28 15:50:00,228.95,230.23,228.76,229.84,107005.0,228.95,230.23,228.76,229.84,107005.0
2022-03-01 09:30:00,231.1,232.48,229.65,232.4,26676.0,231.1,232.48,229.65,232.4,26676.0
2022-03-01 09:40:00,232.39,232.44,229.76,229.79,16421.0,232.39,232.44,229.76,229.79,16421.0
2022-03-01 09:50:00,229.78,229.78,228.74,228.74,7418.0,229.78,229.78,228.74,228.74,7418.0
2022-03-01 10:00:00,228.91,229.91,227.68,228.01,33894.0,228.91,229.91,227.68,228.01,33894.0
2022-03-01 10:10:00,228.03,228.7,226.51,228.59,46508.0,228.03,228.7,226.51,228.59,46508.0
2022-03-01 10:20:00,228.48,228.58,227.04,227.54,19625.0,228.48,228.58,227.04,227.54,19625.0
2022-03-01 10:30:00,227.71,228.18,226.85,228.08,22468.0,227.71,228.18,226.85,228.08,22468.0
2022-03-01 10:40:00,228.08,228.08,226.43,226.67,8282.0,228.08,228.08,226.43,226.67,8282.0
2022-03-01 10:50:00,226.76,227.95,226.61,227.68,5956.0,226.76,227.95,226.61,227.68,5956.0
2022-03-01 11:00:00,227.95,229.52,227.85,229.25,13388.0,227.95,229.52,227.85,229.25,13388.0
2022-03-01 11:10:00,229.19,230.0,229.19,229.4,7411.0,229.19,230.0,229.19,229.4,7411.0
2022-03-01 11:20:00,229.64,230.07,229.28,229.28,14911.0,229.64,230.07,229.28,229.28,14911.0
2022-03-01 11:30:00,229.53,229.53,228.26,228.77,13039.0,229.53,229.53,228.26,228.77,13039.0
2022-03-01 11:40:00,228.56,229.03,227.72,228.52,7973.0,228.56,229.03,227.72,228.52,7973.0
2022-03-01 11:50:00,228.68,228.93,228.19,228.62,9804.0,228.68,228.93,228.19,228.62,9804.0
2022-03-01 12:00:00,228.59,228.96,228.09,228.41,6997.0,228.59,228.96,228.09,228.41,6997.0
2022-03-01 12:10:00,228.22,229.14,228.07,228.78,11960.0,228.22,229.14,228.07,228.78,11960.0
2022-03-01 12:20:00,228.82,229.14,228.81,229.06,4117.0,228.82,229.14,228.81,229.06,4117.0
2022-03-01 12:30:00,229.15,229.88,229.06,229.51,7142.0,229.15,229.88,229.06,229.51,7142.0
2022-03-01 12:40:00,229.57,229.89,229.35,229.76,6051.0,229.57,229.89,229.35,229.76,6051.0
2022-03-01 12:50:00,229.7,229.9,229.5,229.71,6432.0,229.7,229.9,229.5,229.71,6432.0
2022-03-01 13:00:00,229.57,230.18,229.38,229.87,11152.0,229.57,230.18,229.38,229.87,11152.0
2022-03-01 13:10:00,229.93,229.93,228.95,229.09,6123.0,229.93,229.93,228.95,229.09,6123.0
2022-03-01 13:20:00,229.19,229.34,228.38,228.57,6512.0,229.19,229.34,228.38,228.57,6512.0
2022-03-01 13:30:00,228.44,229.02,228.35,228.88,5758.0,228.44,229.02,228.35,228.88,5758.0
2022-03-01 13:40:00,228.88,229.26,228.76,229.15,13600.0,228.88,229.26,228.76,229.15,13600.0
2022-03-01 13:50:00,229.14,229.87,229.0,229.51,16905.0,229.14,229.87,229.0,229.51,16905.0
2022-03-01 14:00:00,229.67,229.77,229.06,229.39,7984.0,229.67,229.77,229.06,229.39,7984.0
2022-03-01 14:10:00,229.18,229.32,228.23,228.44,9115.0,229.18,229.32,228.23,228.44,9115.0
2022-03-01 14:20:00,228.77,229.43,228.77,229.35,6948.0,228.77,229.43,228.77,229.35,6948.0
2022-03-01 14:30:00,229.37,229.77,229.3,229.77,8783.0,229.37,229.77,229.3,229.77,8783.0
2022-03-01 14:40:00,229.77,229.91,229.15,229.42,6929.0,229.77,229.91,229.15,229.42,6929.0
2022-03-01 14:50:00,229.4,229.4,228.33,228.33,10354.0,229.4,229.4,228.33,228.33,10354.0
2022-03-01 15:00:00,228.55,229.58,228.33,229.25,7554.0,228.55,229.58,228.33,229.25,7554.0
2022-03-01 15:10:00,229.51,229.51,228.63,228.63,10310.0,229.51,229.51,228.63,228.63,10310.0
2022-03-01 15:20:00,228.66,228.89,228.28,228.28,14638.0,228.66,228.89,228.28,228.28,14638.0
2022-03-01 15:30:00,228.27,228.39,227.86,227.93,26624.0,228.27,228.39,227.86,227.93,26624.0
2022-03-01 15:40:00,227.93,228.28,226.29,226.34,38312.0,227.93,228.28,226.29,226.34,38312.0
2022-03-01 15:50:00,226.48,227.9,226.31,227.82,81656.0,226.48,227.9,226.31,227.82,81656.0
2022-03-02 09:30:00,228.56,228.72,226.79,227.63,23837.0,228.56,228.72,226.79,227.63,23837.0
2022-03-02 09:40:00,227.6,229.93,227.6,229.93,7895.0,227.6,229.93,227.6,229.93,7895.0
2022-03-02 09:50:00,229.8,229.95,229.21,229.72,13639.0,229.8,229.95,229.21,229.72,13639.0
2022-03-02 10:00:00,229.59,230.3,229.23,229.29,8704.0,229.59,230.3,229.23,229.29,8704.0
2022-03-02 10:10:00,229.7,230.23,229.57,230.05,7428.0,229.7,230.23,229.57,230.05,7428.0
2022-03-02 10:20:00,230.16,231.46,229.38,231.46,10957.0,230.16,231.46,229.38,231.46,10957.0
2022-03-02 10:30:00,231.32,231.66,230.46,231.55,7970.0,231.32,231.66,230.46,231.55,7970.0
2022-03-02 10:40:00,231.56,231.78,231.28,231.68,9018.0,231.56,231.78,231.28,231.68,9018.0
2022-03-02 10:50:00,232.09,232.11,231.43,231.98,9592.0,232.09,232.11,231.43,231.98,9592.0
2022-03-02 11:00:00,231.84,232.77,231.6,232.58,19297.0,231.84,232.77,231.6,232.58,19297.0
2022-03-02 11:10:00,232.69,233.54,232.58,233.27,11207.0,232.69,233.54,232.58,233.27,11207.0
2022-03-02 11:20:00,233.34,233.58,232.57,233.06,12730.0,233.34,233.58,232.57,233.06,12730.0
2022-03-02 11:30:00,233.17,233.7,232.87,233.21,10786.0,233.17,233.7,232.87,233.21,10786.0
2022-03-02 11:40:00,233.13,233.23,232.46,232.48,6602.0,233.13,233.23,232.46,232.48,6602.0
2022-03-02 11:50:00,232.5,232.91,232.17,232.71,10630.0,232.5,232.91,232.17,232.71,10630.0
2022-03-02 12:00:00,232.66,233.13,232.65,232.78,6778.0,232.66,233.13,232.65,232.78,6778.0
2022-03-02 12:10:00,232.93,233.62,232.78,233.59,12056.0,232.93,233.62,232.78,233.59,12056.0
2022-03-02 12:20:00,233.59,233.85,233.26,233.26,9648.0,233.59,233.85,233.26,233.26,9648.0
2022-03-02 12:30:00,233.31,234.14,233.29,233.95,8889.0,233.31,234.14,233.29,233.95,8889.0
2022-03-02 12:40:00,234.04,234.14,233.9,234.01,9374.0,234.04,234.14,233.9,234.01,9374.0
2022-03-02 12:50:00,233.99,234.19,233.65,233.97,11196.0,233.99,234.19,233.65,233.97,11196.0
2022-03-02 13:00:00,234.07,234.67,234.0,234.44,11250.0,234.07,234.67,234.0,234.44,11250.0
2022-03-02 13:10:00,234.42,234.65,234.13,234.18,10397.0,234.42,234.65,234.13,234.18,10397.0
2022-03-02 13:20:00,234.22,234.34,234.03,234.25,7392.0,234.22,234.34,234.03,234.25,7392.0
2022-03-02 13:30:00,234.24,234.54,234.24,234.52,9709.0,234.24,234.54,234.24,234.52,9709.0
2022-03-02 13:40:00,234.4,234.42,234.05,234.08,14347.0,234.4,234.42,234.05,234.08,14347.0
2022-03-02 13:50:00,234.11,234.9,234.11,234.89,10292.0,234.11,234.9,234.11,234.89,10292.0
2022-03-02 14:00:00,234.91,235.14,234.73,234.9,13097.0,234.91,235.14,234.73,234.9,13097.0
2022-03-02 14:10:00,234.92,234.92,234.33,234.59,8351.0,234.92,234.92,234.33,234.59,8351.0
2022-03-02 14:20:00,234.7,234.8,233.94,233.96,13972.0,234.7,234.8,233.94,233.96,13972.0
2022-03-02 14:30:00,233.97,233.97,233.33,233.41,13648.0,233.97,233.97,233.33,233.41,13648.0
2022-03-02 14:40:00,233.44,233.51,232.86,233.08,12028.0,233.44,233.51,232.86,233.08,12028.0
2022-03-02 14:50:00,233.01,233.27,232.19,232.31,11840.0,233.01,233.27,232.19,232.31,11840.0
2022-03-02 15:00:00,232.36,232.8,232.26,232.44,16068.0,232.36,232.8,232.26,232.44,16068.0
2022-03-02 15:10:00,232.43,232.49,232.06,232.28,10778.0,232.43,232.49,232.06,232.28,10778.0
2022-03-02 15:20:00,232.27,232.73,232.01,232.68,13642.0,232.27,232.73,232.01,232.68,13642.0
2022-03-02 15:30:00,232.64,233.05,232.6,232.68,19108.0,232.64,233.05,232.6,232.68,19108.0
2022-03-02 15:40:00,232.68,233.12,232.41,233.01,21436.0,232.68,233.12,232.41,233.01,21436.0
2022-03-02 15:50:00,233.08,233.25,231.76,232.37,84156.0,233.08,233.25,231.76,232.37,84156.0
2022-03-03 09:30:00,233.99,235.32,233.79,234.94,23146.0,233.99,235.32,233.79,234.94,23146.0
2022-03-03 09:40:00,234.95,235.35,233.95,234.04,12025.0,234.95,235.35,233.95,234.04,12025.0
2022-03-03 09:50:00,234.12,234.25,233.44,233.94,1405.0,234.12,234.25,233.44,233.94,1405.0
2022-03-03 10:00:00,233.95,234.78,233.85,234.16,12258.0,233.95,234.78,233.85,234.16,12258.0
2022-03-03 10:10:00,234.04,234.04,233.18,233.2,11117.0,234.04,234.04,233.18,233.2,11117.0
2022-03-03 10:20:00,233.2,233.25,232.33,232.46,8668.0,233.2,233.25,232.33,232.46,8668.0
2022-03-03 10:30:00,232.48,232.81,231.67,231.85,11644.0,232.48,232.81,231.67,231.85,11644.0
2022-03-03 10:40:00,231.9,232.99,231.74,232.88,13932.0,231.9,232.99,231.74,232.88,13932.0
2022-03-03 10:50:00,232.88,233.18,232.6,232.86,17091.0,232.88,233.18,232.6,232.86,17091.0
2022-03-03 11:00:00,233.06,233.25,232.53,233.17,13271.0,233.06,233.25,232.53,233.17,13271.0
2022-03-03 11:10:00,233.13,233.29,232.67,232.97,15327.0,233.13,233.29,232.67,232.97,15327.0
2022-03-03 11:20:00,233.18,234.35,233.1,234.32,10784.0,233.18,234.35,233.1,234.32,10784.0
2022-03-03 11:30:00,234.3,234.3,233.32,233.55,10815.0,234.3,234.3,233.32,233.55,10815.0
2022-03-03 11:40:00,233.46,234.23,233.46,233.97,7744.0,233.46,234.23,233.46,233.97,7744.0
2022-03-03 11:50:00,233.82,234.42,233.45,233.83,12037.0,233.82,234.42,233.45,233.83,12037.0
2022-03-03 12:00:00,233.69,234.21,233.63,234.21,9674.0,233.69,234.21,233.63,234.21,9674.0
2022-03-03 12:10:00,234.24,234.43,233.69,233.83,7461.0,234.24,234.43,233.69,233.83,7461.0
2022-03-03 12:20:00,233.81,233.85,233.1,233.41,18932.0,233.81,233.85,233.1,233.41,18932.0
2022-03-03 12:30:00,233.59,234.76,233.42,233.95,7736.0,233.59,234.76,233.42,233.95,7736.0
2022-03-03 12:40:00,233.85,234.38,233.82,234.18,6715.0,233.85,234.38,233.82,234.18,6715.0
2022-03-03 12:50:00,234.16,234.28,233.9,234.17,8019.0,234.16,234.28,233.9,234.17,8019.0
2022-03-03 13:00:00,234.17,234.89,234.04,234.66,10197.0,234.17,234.89,234.04,234.66,10197.0
2022-03-03 13:10:00,234.65,235.24,234.65,235.24,5062.0,234.65,235.24,234.65,235.24,5062.0
2022-03-03 13:20:00,235.1,235.63,235.05,235.47,8441.0,235.1,235.63,235.05,235.47,8441.0
2022-03-03 13:30:00,235.48,235.48,234.43,234.79,5888.0,235.48,235.48,234.43,234.79,5888.0
2022-03-03 13:40:00,234.87,234.99,234.41,234.84,9066.0,234.87,234.99,234.41,234.84,9066.0
2022-03-03 13:50:00,234.92,235.32,234.92,235.23,6539.0,234.92,235.32,234.92,235.23,6539.0
2022-03-03 14:00:00,235.22,235.53,234.97,234.97,9354.0,235.22,235.53,234.97,234.97,9354.0
2022-03-03 14:10:00,235.11,235.7,234.85,235.44,6722.0,235.11,235.7,234.85,235.44,6722.0
2022-03-03 14:20:00,235.47,235.6,235.12,235.48,7520.0,235.47,235.6,235.12,235.48,7520.0
2022-03-03 14:30:00,235.39,235.46,235.04,235.11,10698.0,235.39,235.46,235.04,235.11,10698.0
2022-03-03 14:40:00,235.08,235.22,234.46,234.49,9025.0,235.08,235.22,234.46,234.49,9025.0
2022-03-03 14:50:00,234.48,234.64,234.09,234.62,10427.0,234.48,234.64,234.09,234.62,10427.0
2022-03-03 15:00:00,234.56,234.57,233.66,233.75,9578.0,234.56,234.57,233.66,233.75,9578.0
2022-03-03 15:10:00,233.69,234.47,233.69,234.47,11486.0,233.69,234.47,233.69,234.47,11486.0
2022-03-03 15:20:00,234.39,234.65,234.09,234.65,9843.0,234.39,234.65,234.09,234.65,9843.0
2022-03-03 15:30:00,234.52,234.63,233.63,234.24,17873.0,234.52,234.63,233.63,234.24,17873.0
2022-03-03 15:40:00,233.97,234.02,233.1,233.45,34499.0,233.97,234.02,233.1,233.45,34499.0
2022-03-03 15:50:00,233.53,233.77,233.04,233.56,77871.0,233.53,233.77,233.04,233.56,77871.0
2022-03-04 09:30:00,231.62,231.83,230.38,230.93,11608.0,231.62,231.83,230.38,230.93,11608.0
2022-03-04 09:40:00,230.36,231.04,229.73,229.83,3035.0,230.36,231.04,229.73,229.83,3035.0
2022-03-04 09:50:00,229.68,230.3,229.52,230.18,12467.0,229.68,230.3,229.52,230.18,12467.0
2022-03-04 10:00:00,230.06,230.06,228.15,228.24,5433.0,230.06,230.06,228.15,228.24,5433.0
2022-03-04 10:10:00,228.45,228.45,227.1,227.89,9340.0,228.45,228.45,227.1,227.89,9340.0
2022-03-04 10:20:00,228.05,228.21,227.28,227.69,13485.0,228.05,228.21,227.28,227.69,13485.0
2022-03-04 10:30:00,227.72,228.35,227.21,227.52,5473.0,227.72,228.35,227.21,227.52,5473.0
2022-03-04 10:40:00,227.5,227.5,226.63,227.14,12856.0,227.5,227.5,226.63,227.14,12856.0
2022-03-04 10:50:00,227.14,227.59,226.71,226.86,8175.0,227.14,227.59,226.71,226.86,8175.0
2022-03-04 11:00:00,226.86,227.72,226.86,227.0,15116.0,226.86,227.72,226.86,227.0,15116.0
2022-03-04 11:10:00,226.99,227.79,226.68,227.71,15054.0,226.99,227.79,226.68,227.71,15054.0
2022-03-04 11:20:00,227.61,227.8,227.25,227.71,10562.0,227.61,227.8,227.25,227.71,10562.0
2022-03-04 11:30:00,227.54,227.75,226.83,227.75,10640.0,227.54,227.75,226.83,227.75,10640.0
2022-03-04 11:40:00,227.63,228.03,227.45,227.45,9139.0,227.63,228.03,227.45,227.45,9139.0
2022-03-04 11:50:00,227.44,227.54,226.94,227.09,9146.0,227.44,227.54,226.94,227.09,9146.0
2022-03-04 12:00:00,227.09,227.12,226.4,226.96,6312.0,227.09,227.12,226.4,226.96,6312.0
2022-03-04 12:10:00,227.05,228.37,227.05,228.16,4272.0,227.05,228.37,227.05,228.16,4272.0
2022-03-04 12:20:00,228.03,228.18,227.48,227.92,9359.0,228.03,228.18,227.48,227.92,9359.0
2022-03-04 12:30:00,227.83,227.96,227.18,227.81,7820.0,227.83,227.96,227.18,227.81,7820.0
2022-03-04 12:40:00,227.74,227.74,227.01,227.56,3099.0,227.74,227.74,227.01,227.56,3099.0
2022-03-04 12:50:00,227.63,227.99,227.17,227.79,6462.0,227.63,227.99,227.17,227.79,6462.0
2022-03-04 13:00:00,227.96,228.76,227.93,228.76,39696.0,227.96,228.76,227.93,228.76,39696.0
2022-03-04 13:10:00,228.63,228.63,227.93,228.0,11766.0,228.63,228.63,227.93,228.0,11766.0
2022-03-04 13:20:00,228.21,228.21,227.6,227.72,2432.0,228.21,228.21,227.6,227.72,2432.0
2022-03-04 13:30:00,227.76,228.16,227.51,228.08,6722.0,227.76,228.16,227.51,228.08,6722.0
2022-03-04 13:40:00,227.7,227.84,226.83,226.86,8242.0,227.7,227.84,226.83,226.86,8242.0
2022-03-04 13:50:00,227.08,227.49,226.77,226.77,7630.0,227.08,227.49,226.77,226.77,7630.0
2022-03-04 14:00:00,226.94,227.02,226.45,226.72,8931.0,226.94,227.02,226.45,226.72,8931.0
2022-03-04 14:10:00,226.55,226.65,226.15,226.49,6105.0,226.55,226.65,226.15,226.49,6105.0
2022-03-04 14:20:00,226.61,227.3,226.54,226.85,10156.0,226.61,227.3,226.54,226.85,10156.0
2022-03-04 14:30:00,226.82,227.18,226.63,226.7,14586.0,226.82,227.18,226.63,226.7,14586.0
2022-03-04 14:40:00,226.83,226.85,226.22,226.35,6801.0,226.83,226.85,226.22,226.35,6801.0
2022-03-04 14:50:00,226.33,226.62,225.75,226.08,7162.0,226.33,226.62,225.75,226.08,7162.0
2022-03-04 15:00:00,226.0,226.86,225.95,226.56,7435.0,226.0,226.86,225.95,226.56,7435.0
2022-03-04 15:10:00,226.63,227.13,226.54,226.74,17317.0,226.63,227.13,226.54,226.74,17317.0
2022-03-04 15:20:00,226.68,227.28,226.53,226.97,21656.0,226.68,227.28,226.53,226.97,21656.0
2022-03-04 15:30:00,226.99,227.2,226.37,226.54,26416.0,226.99,227.2,226.37,226.54,26416.0
2022-03-04 15:40:00,226.54,227.0,226.33,226.53,28598.0,226.54,227.0,226.33,226.53,28598.0
2022-03-04 15:50:00,226.54,227.28,226.18,226.94,214063.0,226.54,227.28,226.18,226.94,214063.0
2022-03-07 09:30:00,223.87,224.68,222.1,222.28,50535.0,223.87,224.68,222.1,222.28,50535.0
2022-03-07 09:40:00,222.29,223.29,221.52,222.41,17310.0,222.29,223.29,221.52,222.41,17310.0
2022-03-07 09:50:00,222.45,222.83,220.41,220.41,18644.0,222.45,222.83,220.41,220.41,18644.0
2022-03-07 10:00:00,220.21,220.55,219.3,219.63,17494.0,220.21,220.55,219.3,219.63,17494.0
2022-03-07 10:10:00,219.46,219.49,218.21,218.4,24406.0,219.46,219.49,218.21,218.4,24406.0
2022-03-07 10:20:00,218.38,218.38,216.81,217.55,15607.0,218.38,218.38,216.81,217.55,15607.0
2022-03-07 10:30:00,217.74,218.85,217.48,218.41,32762.0,217.74,218.85,217.48,218.41,32762.0
2022-03-07 10:40:00,218.47,218.75,218.12,218.43,14088.0,218.47,218.75,218.12,218.43,14088.0
2022-03-07 10:50:00,218.25,218.74,217.87,218.29,14508.0,218.25,218.74,217.87,218.29,14508.0
2022-03-07 11:00:00,218.23,218.83,217.99,218.2,40428.0,218.23,218.83,217.99,218.2,40428.0
2022-03-07 11:10:00,218.01,218.56,216.93,217.61,21465.0,218.01,218.56,216.93,217.61,21465.0
2022-03-07 11:20:00,217.45,217.79,217.09,217.36,11378.0,217.45,217.79,217.09,217.36,11378.0
2022-03-07 11:30:00,217.33,217.58,215.87,216.44,32577.0,217.33,217.58,215.87,216.44,32577.0
2022-03-07 11:40:00,216.42,217.29,216.19,217.17,20292.0,216.42,217.29,216.19,217.17,20292.0
2022-03-07 11:50:00,217.2,217.26,216.06,216.08,9752.0,217.2,217.26,216.06,216.08,9752.0
2022-03-07 12:00:00,215.94,216.34,215.69,215.79,15204.0,215.94,216.34,215.69,215.79,15204.0
2022-03-07 12:10:00,215.83,216.39,215.42,216.39,14622.0,215.83,216.39,215.42,216.39,14622.0
2022-03-07 12:20:00,216.33,216.72,215.97,216.56,8050.0,216.33,216.72,215.97,216.56,8050.0
2022-03-07 12:30:00,216.45,217.33,216.18,217.19,23794.0,216.45,217.33,216.18,217.19,23794.0
2022-03-07 12:40:00,217.29,217.89,217.22,217.64,24747.0,217.29,217.89,217.22,217.64,24747.0
2022-03-07 12:50:00,217.64,218.03,216.84,217.1,13134.0,217.64,218.03,216.84,217.1,13134.0
2022-03-07 13:00:00,217.17,217.81,217.09,217.43,21625.0,217.17,217.81,217.09,217.43,21625.0
2022-03-07 13:10:00,217.44,217.79,217.26,217.63,6897.0,217.44,217.79,217.26,217.63,6897.0
2022-03-07 13:20:00,217.64,219.06,217.58,218.98,16432.0,217.64,219.06,217.58,218.98,16432.0
2022-03-07 13:30:00,218.94,219.09,218.25,218.93,10863.0,218.94,219.09,218.25,218.93,10863.0
2022-03-07 13:40:00,218.7,219.24,218.19,218.29,11939.0,218.7,219.24,218.19,218.29,11939.0
2022-03-07 13:50:00,218.3,218.7,217.81,218.59,10931.0,218.3,218.7,217.81,218.59,10931.0
2022-03-07 14:00:00,218.5,218.61,217.96,218.43,6666.0,218.5,218.61,217.96,218.43,6666.0
2022-03-07 14:10:00,218.58,219.0,218.55,218.76,8099.0,218.58,219.0,218.55,218.76,8099.0
2022-03-07 14:20:00,218.86,218.86,218.15,218.24,6636.0,218.86,218.86,218.15,218.24,6636.0
2022-03-07 14:30:00,218.12,218.17,217.81,217.83,9128.0,218.12,218.17,217.81,217.83,9128.0
2022-03-07 14:40:00,217.98,217.98,216.9,217.1,7115.0,217.98,217.98,216.9,217.1,7115.0
2022-03-07 14:50:00,217.19,217.32,216.18,216.4,30488.0,217.19,217.32,216.18,216.4,30488.0
2022-03-07 15:00:00,216.53,216.62,216.11,216.28,19997.0,216.53,216.62,216.11,216.28,19997.0
2022-03-07 15:10:00,216.32,216.73,215.85,216.68,15452.0,216.32,216.73,215.85,216.68,15452.0
2022-03-07 15:20:00,216.58,217.49,216.36,217.15,31473.0,216.58,217.49,216.36,217.15,31473.0
2022-03-07 15:30:00,217.14,217.17,216.42,216.83,28824.0,217.14,217.17,216.42,216.83,28824.0
2022-03-07 15:40:00,216.75,217.75,216.72,217.02,36268.0,216.75,217.75,216.72,217.02,36268.0
2022-03-07 15:50:00,216.88,217.47,216.38,216.66,92065.0,216.88,217.47,216.38,216.66,92065.0
2022-03-08 09:30:00,214.9,215.68,212.72,212.76,52576.0,214.9,215.68,212.72,212.76,52576.0
2022-03-08 09:40:00,212.8,214.73,212.01,212.09,37773.0,212.8,214.73,212.01,212.09,37773.0
2022-03-08 09:50:00,212.39,212.7,210.72,211.46,24169.0,212.39,212.7,210.72,211.46,24169.0
2022-03-08 10:00:00,211.41,211.41,209.73,209.76,26383.0,211.41,211.41,209.73,209.76,26383.0
2022-03-08 10:10:00,209.64,210.99,208.88,210.91,39976.0,209.64,210.99,208.88,210.91,39976.0
2022-03-08 10:20:00,211.25,212.46,209.61,209.64,41362.0,211.25,212.46,209.61,209.64,41362.0
2022-03-08 10:30:00,210.07,210.52,208.69,209.96,8765.0,210.07,210.52,208.69,209.96,8765.0
2022-03-08 10:40:00,210.21,210.79,209.94,210.08,24288.0,210.21,210.79,209.94,210.08,24288.0
2022-03-08 10:50:00,210.17,211.13,209.23,210.95,34339.0,210.17,211.13,209.23,210.95,34339.0
2022-03-08 11:00:00,211.06,212.01,210.54,210.64,38269.0,211.06,212.01,210.54,210.64,38269.0
2022-03-08 11:10:00,210.7,210.99,210.33,210.7,26789.0,210.7,210.99,210.33,210.7,26789.0
2022-03-08 11:20:00,210.71,210.81,209.13,209.35,31846.0,210.71,210.81,209.13,209.35,31846.0
2022-03-08 11:30:00,209.28,209.56,208.78,209.13,31825.0,209.28,209.56,208.78,209.13,31825.0
2022-03-08 11:40:00,209.15,209.76,208.61,209.56,84832.0,209.15,209.76,208.61,209.56,84832.0
2022-03-08 11:50:00,209.61,210.23,209.12,209.14,50220.0,209.61,210.23,209.12,209.14,50220.0
2022-03-08 12:00:00,209.19,210.52,208.96,210.13,36255.0,209.19,210.52,208.96,210.13,36255.0
2022-03-08 12:10:00,210.21,213.26,210.06,213.06,67411.0,210.21,213.26,210.06,213.06,67411.0
2022-03-08 12:20:00,213.17,215.13,213.11,215.07,41376.0,213.17,215.13,213.11,215.07,41376.0
2022-03-08 12:30:00,215.07,216.01,214.43,215.99,23613.0,215.07,216.01,214.43,215.99,23613.0
2022-03-08 12:40:00,216.23,216.99,215.71,216.03,32454.0,216.23,216.99,215.71,216.03,32454.0
2022-03-08 12:50:00,216.03,216.22,215.21,215.81,23219.0,216.03,216.22,215.21,215.81,23219.0
2022-03-08 13:00:00,215.8,216.89,215.78,216.64,16225.0,215.8,216.89,215.78,216.64,16225.0
2022-03-08 13:10:00,216.75,216.96,215.84,215.84,11192.0,216.75,216.96,215.84,215.84,11192.0
2022-03-08 13:20:00,215.97,215.97,214.78,214.84,14331.0,215.97,215.97,214.78,214.84,14331.0
2022-03-08 13:30:00,214.69,214.77,213.63,213.69,9085.0,214.69,214.77,213.63,213.69,9085.0
2022-03-08 13:40:00,213.53,214.06,213.28,213.59,15110.0,213.53,214.06,213.28,213.59,15110.0
2022-03-08 13:50:00,213.28,213.6,212.32,212.32,12385.0,213.28,213.6,212.32,212.32,12385.0
2022-03-08 14:00:00,212.18,212.89,211.14,212.58,16189.0,212.18,212.89,211.14,212.58,16189.0
2022-03-08 14:10:00,212.26,212.41,211.61,211.96,9677.0,212.26,212.41,211.61,211.96,9677.0
2022-03-08 14:20:00,211.7,212.99,211.28,212.86,10729.0,211.7,212.99,211.28,212.86,10729.0
2022-03-08 14:30:00,212.94,213.23,212.14,213.22,12559.0,212.94,213.23,212.14,213.22,12559.0
2022-03-08 14:40:00,213.18,214.14,212.63,213.83,9941.0,213.18,214.14,212.63,213.83,9941.0
2022-03-08 14:50:00,213.86,214.09,212.63,213.08,29502.0,213.86,214.09,212.63,213.08,29502.0
2022-03-08 15:00:00,213.03,214.2,212.65,214.02,11694.0,213.03,214.2,212.65,214.02,11694.0
2022-03-08 15:10:00,214.04,214.11,212.73,213.39,19955.0,214.04,214.11,212.73,213.39,19955.0
2022-03-08 15:20:00,213.39,213.39,211.88,211.99,22263.0,213.39,213.39,211.88,211.99,22263.0
2022-03-08 15:30:00,211.99,212.52,210.83,212.42,38494.0,211.99,212.52,210.83,212.42,38494.0
2022-03-08 15:40:00,212.42,212.45,211.31,211.54,33567.0,212.42,212.45,211.31,211.54,33567.0
2022-03-08 15:50:00,211.54,212.11,210.29,210.94,149764.0,211.54,212.11,210.29,210.94,149764.0
2022-03-09 09:30:00,216.31,216.94,215.55,216.36,23583.0,216.31,216.94,215.55,216.36,23583.0
2022-03-09 09:40:00,216.38,216.75,215.03,215.81,35716.0,216.38,216.75,215.03,215.81,35716.0
2022-03-09 09:50:00,215.56,216.45,215.15,215.94,21319.0,215.56,216.45,215.15,215.94,21319.0
2022-03-09 10:00:00,216.03,217.29,216.03,217.18,22529.0,216.03,217.29,216.03,217.18,22529.0
2022-03-09 10:10:00,217.1,217.78,216.47,217.22,15800.0,217.1,217.78,216.47,217.22,15800.0
2022-03-09 10:20:00,216.98,217.76,216.98,216.98,27765.0,216.98,217.76,216.98,216.98,27765.0
2022-03-09 10:30:00,217.06,217.4,216.34,216.81,13402.0,217.06,217.4,216.34,216.81,13402.0
2022-03-09 10:40:00,217.0,217.17,216.27,216.58,12996.0,217.0,217.17,216.27,216.58,12996.0
2022-03-09 10:50:00,216.95,217.17,216.25,216.92,13651.0,216.95,217.17,216.25,216.92,13651.0
2022-03-09 11:00:00,216.95,216.95,216.1,216.23,10790.0,216.95,216.95,216.1,216.23,10790.0
2022-03-09 11:10:00,216.23,216.62,215.38,216.15,10731.0,216.23,216.62,215.38,216.15,10731.0
2022-03-09 11:20:00,216.16,216.6,216.12,216.42,12981.0,216.16,216.6,216.12,216.42,12981.0
2022-03-09 11:30:00,216.51,217.06,216.24,216.75,10064.0,216.51,217.06,216.24,216.75,10064.0
2022-03-09 11:40:00,216.88,217.54,216.8,217.12,12061.0,216.88,217.54,216.8,217.12,12061.0
2022-03-09 11:50:00,217.06,217.64,217.02,217.53,32778.0,217.06,217.64,217.02,217.53,32778.0
2022-03-09 12:00:00,217.58,217.68,217.32,217.57,21421.0,217.58,217.68,217.32,217.57,21421.0
2022-03-09 12:10:00,217.64,217.81,217.27,217.56,21508.0,217.64,217.81,217.27,217.56,21508.0
2022-03-09 12:20:00,217.57,217.69,217.01,217.54,17896.0,217.57,217.69,217.01,217.54,17896.0
2022-03-09 12:30:00,217.65,218.63,217.6,218.39,7876.0,217.65,218.63,217.6,218.39,7876.0
2022-03-09 12:40:00,218.53,219.14,218.5,219.14,8135.0,218.53,219.14,218.5,219.14,8135.0
2022-03-09 12:50:00,219.15,219.15,218.45,218.45,4748.0,219.15,219.15,218.45,218.45,4748.0
2022-03-09 13:00:00,218.38,218.79,218.22,218.69,9389.0,218.38,218.79,218.22,218.69,9389.0
2022-03-09 13:10:00,218.74,219.18,218.74,218.93,6447.0,218.74,219.18,218.74,218.93,6447.0
2022-03-09 13:20:00,219.04,219.18,218.8,218.8,17093.0,219.04,219.18,218.8,218.8,17093.0
2022-03-09 13:30:00,218.72,219.15,218.5,218.66,9962.0,218.72,219.15,218.5,218.66,9962.0
2022-03-09 13:40:00,218.66,218.71,217.82,218.03,11012.0,218.66,218.71,217.82,218.03,11012.0
2022-03-09 13:50:00,218.1,218.75,218.0,218.54,10512.0,218.1,218.75,218.0,218.54,10512.0
2022-03-09 14:00:00,218.48,219.37,218.48,219.06,12439.0,218.48,219.37,218.48,219.06,12439.0
2022-03-09 14:10:00,219.1,219.14,218.51,218.63,10835.0,219.1,219.14,218.51,218.63,10835.0
2022-03-09 14:20:00,218.66,219.04,218.3,218.45,12234.0,218.66,219.04,218.3,218.45,12234.0
2022-03-09 14:30:00,218.48,219.35,218.47,219.2,10757.0,218.48,219.35,218.47,219.2,10757.0
2022-03-09 14:40:00,219.25,219.36,218.68,218.78,6860.0,219.25,219.36,218.68,218.78,6860.0
2022-03-09 14:50:00,218.79,219.07,218.55,218.94,12276.0,218.79,219.07,218.55,218.94,12276.0
2022-03-09 15:00:00,218.85,219.48,218.85,219.36,12196.0,218.85,219.48,218.85,219.36,12196.0
2022-03-09 15:10:00,219.45,219.93,219.15,219.36,16552.0,219.45,219.93,219.15,219.36,16552.0
2022-03-09 15:20:00,219.37,219.82,219.08,219.82,25407.0,219.37,219.82,219.08,219.82,25407.0
2022-03-09 15:30:00,219.93,220.48,219.83,220.02,23993.0,219.93,220.48,219.83,220.02,23993.0
2022-03-09 15:40:00,220.08,221.08,220.08,220.26,50870.0,220.08,221.08,220.08,220.26,50870.0
2022-03-09 15:50:00,220.32,220.53,219.0,219.22,177448.0,220.32,220.53,219.0,219.22,177448.0
2022-03-10 09:30:00,215.74,218.34,215.34,216.87,16808.0,215.74,218.34,215.34,216.87,16808.0
2022-03-10 09:40:00,216.68,216.75,215.59,215.75,16647.0,216.68,216.75,215.59,215.75,16647.0
2022-03-10 09:50:00,215.95,216.2,215.18,215.4,7742.0,215.95,216.2,215.18,215.4,7742.0
2022-03-10 10:00:00,215.4,215.44,214.53,215.4,3151.0,215.4,215.44,214.53,215.4,3151.0
2022-03-10 10:10:00,215.34,216.25,215.33,216.23,4566.0,215.34,216.25,215.33,216.23,4566.0
2022-03-10 10:20:00,217.28,217.37,216.42,216.42,5135.0,217.28,217.37,216.42,216.42,5135.0
2022-03-10 10:30:00,216.21,216.49,215.6,215.94,6248.0,216.21,216.49,215.6,215.94,6248.0
2022-03-10 10:40:00,216.04,217.15,216.04,216.9,3219.0,216.04,217.15,216.04,216.9,3219.0
2022-03-10 10:50:00,216.48,216.48,215.89,216.08,5597.0,216.48,216.48,215.89,216.08,5597.0
2022-03-10 11:00:00,215.9,215.96,215.43,215.52,2205.0,215.9,215.96,215.43,215.52,2205.0
2022-03-10 11:10:00,215.53,215.82,215.47,215.64,4027.0,215.53,215.82,215.47,215.64,4027.0
2022-03-10 11:20:00,215.62,215.62,214.75,214.91,5129.0,215.62,215.62,214.75,214.91,5129.0
2022-03-10 11:30:00,215.27,215.3,214.76,215.25,9507.0,215.27,215.3,214.76,215.25,9507.0
2022-03-10 11:40:00,215.37,215.59,215.06,215.31,3702.0,215.37,215.59,215.06,215.31,3702.0
2022-03-10 11:50:00,215.33,215.85,215.28,215.81,2985.0,215.33,215.85,215.28,215.81,2985.0
2022-03-10 12:00:00,215.74,216.12,215.73,215.78,3083.0,215.74,216.12,215.73,215.78,3083.0
2022-03-10 12:10:00,215.58,215.84,215.23,215.71,3634.0,215.58,215.84,215.23,215.71,3634.0
2022-03-10 12:20:00,215.8,216.46,215.8,216.17,3774.0,215.8,216.46,215.8,216.17,3774.0
2022-03-10 12:30:00,215.98,215.99,215.52,215.71,2729.0,215.98,215.99,215.52,215.71,2729.0
2022-03-10 12:40:00,215.74,216.25,215.74,216.25,3010.0,215.74,216.25,215.74,216.25,3010.0
2022-03-10 12:50:00,216.25,216.25,215.77,216.03,3449.0,216.25,216.25,215.77,216.03,3449.0
2022-03-10 13:00:00,215.97,216.21,215.86,216.15,1938.0,215.97,216.21,215.86,216.15,1938.0
2022-03-10 13:10:00,216.05,216.51,216.04,216.51,10928.0,216.05,216.51,216.04,216.51,10928.0
2022-03-10 13:20:00,216.38,216.43,215.74,216.04,7597.0,216.38,216.43,215.74,216.04,7597.0
2022-03-10 13:30:00,216.07,216.25,215.71,215.96,8825.0,216.07,216.25,215.71,215.96,8825.0
2022-03-10 13:40:00,215.93,216.39,215.53,216.39,5656.0,215.93,216.39,215.53,216.39,5656.0
2022-03-10 13:50:00,216.52,216.58,216.2,216.33,5490.0,216.52,216.58,216.2,216.33,5490.0
2022-03-10 14:00:00,216.38,217.13,216.37,216.62,8087.0,216.38,217.13,216.37,216.62,8087.0
2022-03-10 14:10:00,216.59,216.96,216.44,216.75,4672.0,216.59,216.96,216.44,216.75,4672.0
2022-03-10 14:20:00,216.83,217.04,216.74,216.82,6710.0,216.83,217.04,216.74,216.82,6710.0
2022-03-10 14:30:00,217.14,217.14,216.64,216.93,9513.0,217.14,217.14,216.64,216.93,9513.0
2022-03-10 14:40:00,216.82,216.92,216.13,216.88,6749.0,216.82,216.92,216.13,216.88,6749.0
2022-03-10 14:50:00,217.01,217.38,216.68,216.9,4338.0,217.01,217.38,216.68,216.9,4338.0
2022-03-10 15:00:00,216.9,216.9,216.22,216.35,11339.0,216.9,216.9,216.22,216.35,11339.0
2022-03-10 15:10:00,216.41,217.2,216.37,216.64,8891.0,216.41,217.2,216.37,216.64,8891.0
2022-03-10 15:20:00,216.64,216.91,216.08,216.37,12896.0,216.64,216.91,216.08,216.37,12896.0
2022-03-10 15:30:00,216.31,216.74,216.24,216.61,10003.0,216.31,216.74,216.24,216.61,10003.0
2022-03-10 15:40:00,216.71,216.93,216.41,216.67,26175.0,216.71,216.93,216.41,216.67,26175.0
2022-03-10 15:50:00,217.04,217.81,216.66,216.72,105613.0,217.04,217.81,216.66,216.72,105613.0
2022-03-11 09:30:00,219.3,219.93,218.9,219.31,6490.0,219.3,219.93,218.9,219.31,6490.0
2022-03-11 09:40:00,218.75,219.06,218.1,218.11,2619.0,218.75,219.06,218.1,218.11,2619.0
2022-03-11 09:50:00,217.98,218.24,217.08,217.43,8582.0,217.98,218.24,217.08,217.43,8582.0
2022-03-11 10:00:00,217.21,217.47,216.11,216.5,24065.0,217.21,217.47,216.11,216.5,24065.0
2022-03-11 10:10:00,216.92,216.99,215.8,215.8,7935.0,216.92,216.99,215.8,215.8,7935.0
2022-03-11 10:20:00,215.98,216.55,215.7,216.52,5056.0,215.98,216.55,215.7,216.52,5056.0
2022-03-11 10:30:00,216.4,216.45,215.24,216.29,5516.0,216.4,216.45,215.24,216.29,5516.0
2022-03-11 10:40:00,216.29,216.68,215.87,216.19,5009.0,216.29,216.68,215.87,216.19,5009.0
2022-03-11 10:50:00,216.12,216.76,216.11,216.39,6595.0,216.12,216.76,216.11,216.39,6595.0
2022-03-11 11:00:00,216.25,216.53,216.15,216.42,5708.0,216.25,216.53,216.15,216.42,5708.0
2022-03-11 11:10:00,216.49,216.68,216.2,216.5,3950.0,216.49,216.68,216.2,216.5,3950.0
2022-03-11 11:20:00,216.64,216.98,216.26,216.29,3609.0,216.64,216.98,216.26,216.29,3609.0
2022-03-11 11:30:00,216.29,216.67,216.04,216.63,5078.0,216.29,216.67,216.04,216.63,5078.0
2022-03-11 11:40:00,216.5,216.55,216.04,216.37,5324.0,216.5,216.55,216.04,216.37,5324.0
2022-03-11 11:50:00,216.34,216.41,216.08,216.31,4336.0,216.34,216.41,216.08,216.31,4336.0
2022-03-11 12:00:00,216.41,216.64,215.69,215.69,3714.0,216.41,216.64,215.69,215.69,3714.0
2022-03-11 12:10:00,215.83,216.1,215.74,216.0,5198.0,215.83,216.1,215.74,216.0,5198.0
2022-03-11 12:20:00,215.97,216.05,215.69,215.72,3471.0,215.97,216.05,215.69,215.72,3471.0
2022-03-11 12:30:00,215.74,216.04,215.55,215.55,1922.0,215.74,216.04,215.55,215.55,1922.0
2022-03-11 12:40:00,215.65,216.37,215.46,216.13,3807.0,215.65,216.37,215.46,216.13,3807.0
2022-03-11 12:50:00,216.23,216.59,215.83,216.37,5230.0,216.23,216.59,215.83,216.37,5230.0
2022-03-11 13:00:00,216.33,216.98,216.32,216.69,5286.0,216.33,216.98,216.32,216.69,5286.0
2022-03-11 13:10:00,216.83,217.0,216.65,216.85,3192.0,216.83,217.0,216.65,216.85,3192.0
2022-03-11 13:20:00,217.13,217.48,217.13,217.27,1767.0,217.13,217.48,217.13,217.27,1767.0
2022-03-11 13:30:00,217.11,217.11,216.68,216.85,2211.0,217.11,217.11,216.68,216.85,2211.0
2022-03-11 13:40:00,216.89,217.38,216.85,217.38,4447.0,216.89,217.38,216.85,217.38,4447.0
2022-03-11 13:50:00,217.35,217.47,216.1,216.16,6523.0,217.35,217.47,216.1,216.16,6523.0
2022-03-11 14:00:00,215.97,216.47,215.93,216.22,3691.0,215.97,216.47,215.93,216.22,3691.0
2022-03-11 14:10:00,216.21,216.44,216.06,216.09,2778.0,216.21,216.44,216.06,216.09,2778.0
2022-03-11 14:20:00,215.97,216.71,215.97,216.54,1383.0,215.97,216.71,215.97,216.54,1383.0
2022-03-11 14:30:00,216.61,216.61,215.97,216.09,2832.0,216.61,216.61,215.97,216.09,2832.0
2022-03-11 14:40:00,216.06,216.08,215.71,215.87,4796.0,216.06,216.08,215.71,215.87,4796.0
2022-03-11 14:50:00,215.78,215.78,215.11,215.12,3936.0,215.78,215.78,215.11,215.12,3936.0
2022-03-11 15:00:00,215.08,215.37,215.02,215.11,3188.0,215.08,215.37,215.02,215.11,3188.0
2022-03-11 15:10:00,215.15,215.25,214.93,215.03,5293.0,215.15,215.25,214.93,215.03,5293.0
2022-03-11 15:20:00,215.0,215.41,215.0,215.27,8867.0,215.0,215.41,215.0,215.27,8867.0
2022-03-11 15:30:00,215.24,215.24,214.37,214.38,7988.0,215.24,215.24,214.37,214.38,7988.0
2022-03-11 15:40:00,214.43,214.66,214.08,214.2,11776.0,214.43,214.66,214.08,214.2,11776.0
2022-03-11 15:50:00,214.19,214.56,213.32,213.71,51321.0,214.19,214.56,213.32,213.71,51321.0
2022-03-14 09:30:00,215.05,216.67,214.75,214.9,18785.0,215.05,216.67,214.75,214.9,18785.0
2022-03-14 09:40:00,214.89,216.81,214.22,216.12,8523.0,214.89,216.81,214.22,216.12,8523.0
2022-03-14 09:50:00,216.05,217.17,215.41,216.55,5531.0,216.05,217.17,215.41,216.55,5531.0
2022-03-14 10:00:00,216.57,218.8,216.15,218.44,17830.0,216.57,218.8,216.15,218.44,17830.0
2022-03-14 10:10:00,218.37,218.61,217.28,217.29,6338.0,218.37,218.61,217.28,217.29,6338.0
2022-03-14 10:20:00,217.15,217.29,216.13,216.49,5064.0,217.15,217.29,216.13,216.49,5064.0
2022-03-14 10:30:00,216.49,217.27,216.12,217.0,7783.0,216.49,217.27,216.12,217.0,7783.0
2022-03-14 10:40:00,217.08,217.89,216.63,217.54,5742.0,217.08,217.89,216.63,217.54,5742.0
2022-03-14 10:50:00,217.49,218.43,217.31,218.43,5036.0,217.49,218.43,217.31,218.43,5036.0
2022-03-14 11:00:00,218.61,218.61,217.87,218.05,8748.0,218.61,218.61,217.87,218.05,8748.0
2022-03-14 11:10:00,218.02,218.02,217.15,217.7,28982.0,218.02,218.02,217.15,217.7,28982.0
2022-03-14 11:20:00,217.42,217.59,217.12,217.21,5392.0,217.42,217.59,217.12,217.21,5392.0
2022-03-14 11:30:00,217.34,217.72,216.98,217.01,11658.0,217.34,217.72,216.98,217.01,11658.0
2022-03-14 11:40:00,216.99,217.01,215.82,215.82,7036.0,216.99,217.01,215.82,215.82,7036.0
2022-03-14 11:50:00,215.77,216.25,215.33,215.39,6318.0,215.77,216.25,215.33,215.39,6318.0
2022-03-14 12:00:00,215.45,215.45,214.48,214.48,8396.0,215.45,215.45,214.48,214.48,8396.0
2022-03-14 12:10:00,214.25,214.68,214.16,214.68,5398.0,214.25,214.68,214.16,214.68,5398.0
2022-03-14 12:20:00,214.53,214.53,213.62,213.62,5960.0,214.53,214.53,213.62,213.62,5960.0
2022-03-14 12:30:00,213.69,214.3,213.43,213.91,8188.0,213.69,214.3,213.43,213.91,8188.0
2022-03-14 12:40:00,213.79,214.08,213.1,213.43,5574.0,213.79,214.08,213.1,213.43,5574.0
2022-03-14 12:50:00,213.44,213.44,212.77,212.77,5699.0,213.44,213.44,212.77,212.77,5699.0
2022-03-14 13:00:00,212.72,212.77,212.23,212.24,8248.0,212.72,212.77,212.23,212.24,8248.0
2022-03-14 13:10:00,212.31,212.8,212.26,212.46,13853.0,212.31,212.8,212.26,212.46,13853.0
2022-03-14 13:20:00,212.43,212.44,211.76,212.02,6797.0,212.43,212.44,211.76,212.02,6797.0
2022-03-14 13:30:00,212.09,212.23,211.39,211.39,4010.0,212.09,212.23,211.39,211.39,4010.0
2022-03-14 13:40:00,211.53,211.91,210.88,210.93,11445.0,211.53,211.91,210.88,210.93,11445.0
2022-03-14 13:50:00,211.14,211.69,210.8,210.95,15051.0,211.14,211.69,210.8,210.95,15051.0
2022-03-14 14:00:00,210.81,211.37,210.64,211.34,11390.0,210.81,211.37,210.64,211.34,11390.0
2022-03-14 14:10:00,211.38,211.38,210.57,210.57,7560.0,211.38,211.38,210.57,210.57,7560.0
2022-03-14 14:20:00,210.73,210.88,210.14,210.16,9721.0,210.73,210.88,210.14,210.16,9721.0
2022-03-14 14:30:00,210.11,211.03,210.06,210.44,12378.0,210.11,211.03,210.06,210.44,12378.0
2022-03-14 14:40:00,210.49,210.68,209.93,210.25,11288.0,210.49,210.68,209.93,210.25,11288.0
2022-03-14 14:50:00,210.39,211.16,210.24,210.68,14370.0,210.39,211.16,210.24,210.68,14370.0
2022-03-14 15:00:00,210.53,210.99,210.18,210.59,17944.0,210.53,210.99,210.18,210.59,17944.0
2022-03-14 15:10:00,210.57,211.44,210.54,210.98,8046.0,210.57,211.44,210.54,210.98,8046.0
2022-03-14 15:20:00,210.94,211.33,210.91,211.02,13204.0,210.94,211.33,210.91,211.02,13204.0
2022-03-14 15:30:00,210.97,211.06,210.49,210.87,16983.0,210.97,211.06,210.49,210.87,16983.0
2022-03-14 15:40:00,210.98,211.54,210.78,210.93,28160.0,210.98,211.54,210.78,210.93,28160.0
2022-03-14 15:50:00,210.78,211.08,210.28,210.85,111869.0,210.78,211.08,210.28,210.85,111869.0
2022-03-15 09:30:00,214.2,215.72,213.28,213.59,13583.0,214.2,215.72,213.28,213.59,13583.0
2022-03-15 09:40:00,213.54,214.45,213.12,213.12,18237.0,213.54,214.45,213.12,213.12,18237.0
2022-03-15 09:50:00,213.55,214.74,213.54,214.45,5313.0,213.55,214.74,213.54,214.45,5313.0
2022-03-15 10:00:00,214.72,215.06,214.2,214.72,5436.0,214.72,215.06,214.2,214.72,5436.0
2022-03-15 10:10:00,214.81,214.91,214.0,214.91,10151.0,214.81,214.91,214.0,214.91,10151.0
2022-03-15 10:20:00,215.06,215.37,214.67,215.27,10461.0,215.06,215.37,214.67,215.27,10461.0
2022-03-15 10:30:00,215.5,216.21,215.5,215.7,6016.0,215.5,216.21,215.5,215.7,6016.0
2022-03-15 10:40:00,215.8,216.06,215.2,215.2,5699.0,215.8,216.06,215.2,215.2,5699.0
2022-03-15 10:50:00,215.0,215.03,214.29,214.47,3320.0,215.0,215.03,214.29,214.47,3320.0
2022-03-15 11:00:00,214.38,215.26,214.37,215.14,7692.0,214.38,215.26,214.37,215.14,7692.0
2022-03-15 11:10:00,215.1,215.1,214.79,214.86,3806.0,215.1,215.1,214.79,214.86,3806.0
2022-03-15 11:20:00,214.76,215.19,214.35,215.19,6471.0,214.76,215.19,214.35,215.19,6471.0
2022-03-15 11:30:00,215.11,215.72,215.11,215.28,4865.0,215.11,215.72,215.11,215.28,4865.0
2022-03-15 11:40:00,215.02,215.09,214.69,214.82,1400.0,215.02,215.09,214.69,214.82,1400.0
2022-03-15 11:50:00,215.05,215.33,214.1,214.32,5136.0,215.05,215.33,214.1,214.32,5136.0
2022-03-15 12:00:00,214.33,215.1,213.72,215.09,23305.0,214.33,215.1,213.72,215.09,23305.0
2022-03-15 12:10:00,214.96,214.98,214.49,214.72,5157.0,214.96,214.98,214.49,214.72,5157.0
2022-03-15 12:20:00,214.72,214.92,214.51,214.68,4933.0,214.72,214.92,214.51,214.68,4933.0
2022-03-15 12:30:00,214.79,215.46,214.79,215.33,3739.0,214.79,215.46,214.79,215.33,3739.0
2022-03-15 12:40:00,215.24,215.24,214.69,214.73,5715.0,215.24,215.24,214.69,214.73,5715.0
2022-03-15 12:50:00,214.55,214.94,214.17,214.61,4242.0,214.55,214.94,214.17,214.61,4242.0
2022-03-15 13:00:00,214.72,215.02,214.3,214.52,4225.0,214.72,215.02,214.3,214.52,4225.0
2022-03-15 13:10:00,214.44,214.51,213.85,214.05,3237.0,214.44,214.51,213.85,214.05,3237.0
2022-03-15 13:20:00,213.89,214.49,213.66,213.66,4496.0,213.89,214.49,213.66,213.66,4496.0
2022-03-15 13:30:00,213.64,214.45,213.58,213.91,5574.0,213.64,214.45,213.58,213.91,5574.0
2022-03-15 13:40:00,213.89,214.15,213.75,213.76,3787.0,213.89,214.15,213.75,213.76,3787.0
2022-03-15 13:50:00,213.9,214.19,213.77,214.19,5039.0,213.9,214.19,213.77,214.19,5039.0
2022-03-15 14:00:00,214.22,214.25,213.57,214.08,3664.0,214.22,214.25,213.57,214.08,3664.0
2022-03-15 14:10:00,214.1,214.12,213.47,213.55,5046.0,214.1,214.12,213.47,213.55,5046.0
2022-03-15 14:20:00,213.3,213.67,213.23,213.47,4755.0,213.3,213.67,213.23,213.47,4755.0
2022-03-15 14:30:00,213.13,213.85,213.07,213.39,5805.0,213.13,213.85,213.07,213.39,5805.0
2022-03-15 14:40:00,213.5,213.79,213.26,213.54,14005.0,213.5,213.79,213.26,213.54,14005.0
2022-03-15 14:50:00,213.59,214.48,213.58,214.48,5150.0,213.59,214.48,213.58,214.48,5150.0
2022-03-15 15:00:00,214.61,214.69,214.16,214.2,8181.0,214.61,214.69,214.16,214.2,8181.0
2022-03-15 15:10:00,214.38,214.74,214.1,214.74,11018.0,214.38,214.74,214.1,214.74,11018.0
2022-03-15 15:20:00,214.7,214.99,214.57,214.88,5828.0,214.7,214.99,214.57,214.88,5828.0
2022-03-15 15:30:00,214.95,215.41,214.83,215.21,12565.0,214.95,215.41,214.83,215.21,12565.0
2022-03-15 15:40:00,215.18,215.71,215.03,215.71,14656.0,215.18,215.71,215.03,215.71,14656.0
2022-03-15 15:50:00,215.91,216.02,214.82,215.01,75065.0,215.91,216.02,214.82,215.01,75065.0
2022-03-16 09:30:00,218.85,221.3,216.17,220.83,27094.0,218.85,221.3,216.17,220.83,27094.0
2022-03-16 09:40:00,221.14,221.44,220.92,221.26,13547.0,221.14,221.44,220.92,221.26,13547.0
2022-03-16 09:50:00,221.29,221.42,219.96,220.39,19644.0,221.29,221.42,219.96,220.39,19644.0
2022-03-16 10:00:00,220.49,221.27,220.34,220.47,12594.0,220.49,221.27,220.34,220.47,12594.0
2022-03-16 10:10:00,220.43,223.39,220.41,222.92,19233.0,220.43,223.39,220.41,222.92,19233.0
2022-03-16 10:20:00,223.18,223.65,222.77,223.58,7906.0,223.18,223.65,222.77,223.58,7906.0
2022-03-16 10:30:00,223.26,223.59,222.83,223.04,9563.0,223.26,223.59,222.83,223.04,9563.0
2022-03-16 10:40:00,223.33,223.42,222.39,222.88,18697.0,223.33,223.42,222.39,222.88,18697.0
2022-03-16 10:50:00,223.02,223.31,222.19,222.45,10169.0,223.02,223.31,222.19,222.45,10169.0
2022-03-16 11:00:00,222.33,222.64,221.97,222.36,14579.0,222.33,222.64,221.97,222.36,14579.0
2022-03-16 11:10:00,222.34,222.53,222.1,222.13,7611.0,222.34,222.53,222.1,222.13,7611.0
2022-03-16 11:20:00,222.05,222.29,221.97,222.09,9228.0,222.05,222.29,221.97,222.09,9228.0
2022-03-16 11:30:00,222.17,222.25,221.77,222.06,16181.0,222.17,222.25,221.77,222.06,16181.0
2022-03-16 11:40:00,222.1,222.44,222.02,222.19,7723.0,222.1,222.44,222.02,222.19,7723.0
2022-03-16 11:50:00,222.23,222.29,221.87,221.91,7820.0,222.23,222.29,221.87,221.91,7820.0
2022-03-16 12:00:00,221.9,222.48,221.67,222.43,8000.0,221.9,222.48,221.67,222.43,8000.0
2022-03-16 12:10:00,222.08,222.25,222.0,222.14,6066.0,222.08,222.25,222.0,222.14,6066.0
2022-03-16 12:20:00,222.23,222.25,221.35,221.5,5821.0,222.23,222.25,221.35,221.5,5821.0
2022-03-16 12:30:00,221.49,221.63,221.06,221.06,8728.0,221.49,221.63,221.06,221.06,8728.0
2022-03-16 12:40:00,221.07,222.29,220.96,221.69,19660.0,221.07,222.29,220.96,221.69,19660.0
2022-03-16 12:50:00,221.66,222.3,221.42,222.09,15110.0,221.66,222.3,221.42,222.09,15110.0
2022-03-16 13:00:00,222.04,222.23,220.99,220.99,8973.0,222.04,222.23,220.99,220.99,8973.0
2022-03-16 13:10:00,220.86,221.06,220.65,221.0,8770.0,220.86,221.06,220.65,221.0,8770.0
2022-03-16 13:20:00,221.02,221.33,220.85,221.05,11386.0,221.02,221.33,220.85,221.05,11386.0
2022-03-16 13:30:00,221.21,221.43,221.04,221.18,16259.0,221.21,221.43,221.04,221.18,16259.0
2022-03-16 13:40:00,221.17,221.17,220.75,220.87,6332.0,221.17,221.17,220.75,220.87,6332.0
2022-03-16 13:50:00,220.94,220.94,219.86,219.89,28629.0,220.94,220.94,219.86,219.89,28629.0
2022-03-16 14:00:00,219.53,219.77,217.72,218.24,26177.0,219.53,219.77,217.72,218.24,26177.0
2022-03-16 14:10:00,217.71,217.94,215.43,217.34,46800.0,217.71,217.94,215.43,217.34,46800.0
2022-03-16 14:20:00,217.55,217.55,215.9,215.9,17092.0,217.55,217.55,215.9,215.9,17092.0
2022-03-16 14:30:00,215.91,216.63,215.04,216.41,15080.0,215.91,216.63,215.04,216.41,15080.0
2022-03-16 14:40:00,216.35,217.82,216.24,217.66,13444.0,216.35,217.82,216.24,217.66,13444.0
2022-03-16 14:50:00,217.67,218.54,217.03,217.68,11908.0,217.67,218.54,217.03,217.68,11908.0
2022-03-16 15:00:00,217.85,218.72,217.59,217.75,13063.0,217.85,218.72,217.59,217.75,13063.0
2022-03-16 15:10:00,217.7,218.51,217.46,218.51,13577.0,217.7,218.51,217.46,218.51,13577.0
2022-03-16 15:20:00,218.49,219.38,218.39,219.26,11460.0,218.49,219.38,218.39,219.26,11460.0
2022-03-16 15:30:00,219.14,219.22,218.53,218.98,20542.0,219.14,219.22,218.53,218.98,20542.0
2022-03-16 15:40:00,218.94,219.74,218.63,219.66,42171.0,218.94,219.74,218.63,219.66,42171.0
2022-03-16 15:50:00,219.72,220.54,219.44,220.54,108742.0,219.72,220.54,219.44,220.54,108742.0
2022-03-17 09:30:00,219.55,219.9,218.67,219.56,7883.0,219.55,219.9,218.67,219.56,7883.0
2022-03-17 09:40:00,219.46,220.09,219.18,220.09,7086.0,219.46,220.09,219.18,220.09,7086.0
2022-03-17 09:50:00,219.51,220.17,219.06,220.08,4157.0,219.51,220.17,219.06,220.08,4157.0
2022-03-17 10:00:00,220.11,222.48,220.08,221.51,12736.0,220.11,222.48,220.08,221.51,12736.0
2022-03-17 10:10:00,221.42,221.62,220.4,220.41,5179.0,221.42,221.62,220.4,220.41,5179.0
2022-03-17 10:20:00,220.64,221.04,220.54,220.55,8737.0,220.64,221.04,220.54,220.55,8737.0
2022-03-17 10:30:00,220.66,221.43,220.15,221.43,8697.0,220.66,221.43,220.15,221.43,8697.0
2022-03-17 10:40:00,221.32,221.32,220.23,220.23,9313.0,221.32,221.32,220.23,220.23,9313.0
2022-03-17 10:50:00,220.2,220.55,220.1,220.55,14575.0,220.2,220.55,220.1,220.55,14575.0
2022-03-17 11:00:00,220.43,220.82,219.59,220.56,7575.0,220.43,220.82,219.59,220.56,7575.0
2022-03-17 11:10:00,220.24,220.95,220.12,220.94,9836.0,220.24,220.95,220.12,220.94,9836.0
2022-03-17 11:20:00,220.68,221.15,220.5,220.88,6781.0,220.68,221.15,220.5,220.88,6781.0
2022-03-17 11:30:00,220.88,221.44,220.87,221.2,3412.0,220.88,221.44,220.87,221.2,3412.0
2022-03-17 11:40:00,221.37,221.5,220.71,220.88,5801.0,221.37,221.5,220.71,220.88,5801.0
2022-03-17 11:50:00,220.8,221.58,220.8,221.34,16220.0,220.8,221.58,220.8,221.34,16220.0
2022-03-17 12:00:00,221.34,221.37,220.56,221.37,3109.0,221.34,221.37,220.56,221.37,3109.0
2022-03-17 12:10:00,221.4,221.66,221.0,221.66,7367.0,221.4,221.66,221.0,221.66,7367.0
2022-03-17 12:20:00,221.52,221.97,221.51,221.81,2349.0,221.52,221.97,221.51,221.81,2349.0
2022-03-17 12:30:00,221.67,221.88,221.37,221.49,4191.0,221.67,221.88,221.37,221.49,4191.0
2022-03-17 12:40:00,221.3,222.0,221.3,221.57,2648.0,221.3,222.0,221.3,221.57,2648.0
2022-03-17 12:50:00,221.6,221.87,221.52,221.85,3391.0,221.6,221.87,221.52,221.85,3391.0
2022-03-17 13:00:00,221.79,221.92,221.38,221.51,4000.0,221.79,221.92,221.38,221.51,4000.0
2022-03-17 13:10:00,221.55,221.76,221.3,221.6,4434.0,221.55,221.76,221.3,221.6,4434.0
2022-03-17 13:20:00,221.38,222.08,221.38,222.08,4603.0,221.38,222.08,221.38,222.08,4603.0
2022-03-17 13:30:00,222.16,222.16,221.91,222.0,10502.0,222.16,222.16,221.91,222.0,10502.0
2022-03-17 13:40:00,222.31,222.82,222.22,222.68,4887.0,222.31,222.82,222.22,222.68,4887.0
2022-03-17 13:50:00,222.54,222.83,222.47,222.59,4983.0,222.54,222.83,222.47,222.59,4983.0
2022-03-17 14:00:00,222.61,222.92,222.25,222.81,2655.0,222.61,222.92,222.25,222.81,2655.0
2022-03-17 14:10:00,222.82,222.9,222.05,222.18,11842.0,222.82,222.9,222.05,222.18,11842.0
2022-03-17 14:20:00,222.39,222.54,222.09,222.09,8313.0,222.39,222.54,222.09,222.09,8313.0
2022-03-17 14:30:00,222.12,222.65,221.94,222.39,7769.0,222.12,222.65,221.94,222.39,7769.0
2022-03-17 14:40:00,222.33,222.97,222.2,222.73,7137.0,222.33,222.97,222.2,222.73,7137.0
2022-03-17 14:50:00,222.69,222.98,222.43,222.83,6048.0,222.69,222.98,222.43,222.83,6048.0
2022-03-17 15:00:00,222.64,223.05,222.47,222.56,8568.0,222.64,223.05,222.47,222.56,8568.0
2022-03-17 15:10:00,222.5,222.56,221.88,222.19,18054.0,222.5,222.56,221.88,222.19,18054.0
2022-03-17 15:20:00,222.23,222.59,221.99,222.36,18729.0,222.23,222.59,221.99,222.36,18729.0
2022-03-17 15:30:00,222.48,222.48,221.92,222.04,17136.0,222.48,222.48,221.92,222.04,17136.0
2022-03-17 15:40:00,222.08,222.99,222.08,222.85,24151.0,222.08,222.99,222.08,222.85,24151.0
2022-03-17 15:50:00,222.71,223.25,222.42,223.25,91760.0,222.71,223.25,222.42,223.25,91760.0
2022-03-18 09:30:00,223.32,224.49,221.97,224.12,130199.0,223.32,224.49,221.97,224.12,130199.0
2022-03-18 09:40:00,223.78,224.45,223.34,223.65,11112.0,223.78,224.45,223.34,223.65,11112.0
2022-03-18 09:50:00,223.96,224.31,223.35,223.56,6380.0,223.96,224.31,223.35,223.56,6380.0
2022-03-18 10:00:00,223.59,224.53,223.38,223.96,10952.0,223.59,224.53,223.38,223.96,10952.0
2022-03-18 10:10:00,224.32,224.87,224.3,224.64,8762.0,224.32,224.87,224.3,224.64,8762.0
2022-03-18 10:20:00,224.64,224.83,224.22,224.65,8058.0,224.64,224.83,224.22,224.65,8058.0
2022-03-18 10:30:00,224.56,224.99,223.72,223.96,30457.0,224.56,224.99,223.72,223.96,30457.0
2022-03-18 10:40:00,223.83,224.43,223.49,224.39,23171.0,223.83,224.43,223.49,224.39,23171.0
2022-03-18 10:50:00,224.21,224.91,224.13,224.55,8475.0,224.21,224.91,224.13,224.55,8475.0
2022-03-18 11:00:00,224.54,225.38,224.54,224.84,7962.0,224.54,225.38,224.54,224.84,7962.0
2022-03-18 11:10:00,225.03,225.2,224.15,224.79,9644.0,225.03,225.2,224.15,224.79,9644.0
2022-03-18 11:20:00,224.71,224.73,223.61,224.05,9121.0,224.71,224.73,223.61,224.05,9121.0
2022-03-18 11:30:00,224.21,224.88,224.02,224.2,10694.0,224.21,224.88,224.02,224.2,10694.0
2022-03-18 11:40:00,224.11,224.11,223.48,223.53,5505.0,224.11,224.11,223.48,223.53,5505.0
2022-03-18 11:50:00,223.43,224.16,223.35,224.05,13284.0,223.43,224.16,223.35,224.05,13284.0
2022-03-18 12:00:00,223.91,224.41,223.64,224.34,6314.0,223.91,224.41,223.64,224.34,6314.0
2022-03-18 12:10:00,224.35,225.26,224.35,225.14,14384.0,224.35,225.26,224.35,225.14,14384.0
2022-03-18 12:20:00,225.06,225.63,224.81,225.34,12008.0,225.06,225.63,224.81,225.34,12008.0
2022-03-18 12:30:00,225.3,225.54,224.98,225.3,5563.0,225.3,225.54,224.98,225.3,5563.0
2022-03-18 12:40:00,225.26,225.62,225.09,225.38,6348.0,225.26,225.62,225.09,225.38,6348.0
2022-03-18 12:50:00,225.37,225.46,224.86,225.19,6685.0,225.37,225.46,224.86,225.19,6685.0
2022-03-18 13:00:00,225.3,225.82,225.27,225.8,6680.0,225.3,225.82,225.27,225.8,6680.0
2022-03-18 13:10:00,225.7,226.05,225.69,225.71,8989.0,225.7,226.05,225.69,225.71,8989.0
2022-03-18 13:20:00,225.76,226.11,225.66,226.11,3681.0,225.76,226.11,225.66,226.11,3681.0
2022-03-18 13:30:00,226.05,226.45,226.01,226.29,6453.0,226.05,226.45,226.01,226.29,6453.0
2022-03-18 13:40:00,226.29,226.66,226.23,226.31,12774.0,226.29,226.66,226.23,226.31,12774.0
2022-03-18 13:50:00,226.34,226.6,226.28,226.44,9685.0,226.34,226.6,226.28,226.44,9685.0
2022-03-18 14:00:00,226.45,226.65,226.31,226.41,8711.0,226.45,226.65,226.31,226.41,8711.0
2022-03-18 14:10:00,226.41,226.97,226.39,226.6,7871.0,226.41,226.97,226.39,226.6,7871.0
2022-03-18 14:20:00,226.55,226.9,226.42,226.57,7221.0,226.55,226.9,226.42,226.57,7221.0
2022-03-18 14:30:00,226.6,226.88,226.3,226.84,10300.0,226.6,226.88,226.3,226.84,10300.0
2022-03-18 14:40:00,226.75,227.1,226.51,227.09,7620.0,226.75,227.1,226.51,227.09,7620.0
2022-03-18 14:50:00,227.01,227.58,227.01,227.5,14401.0,227.01,227.58,227.01,227.5,14401.0
2022-03-18 15:00:00,227.49,228.18,227.34,228.17,16579.0,227.49,228.18,227.34,228.17,16579.0
2022-03-18 15:10:00,228.12,228.19,227.51,227.76,15128.0,228.12,228.19,227.51,227.76,15128.0
2022-03-18 15:20:00,227.78,227.88,227.52,227.58,14663.0,227.78,227.88,227.52,227.58,14663.0
2022-03-18 15:30:00,227.64,228.24,227.4,227.52,21484.0,227.64,228.24,227.4,227.52,21484.0
2022-03-18 15:40:00,227.44,228.12,227.42,227.55,27802.0,227.44,228.12,227.42,227.55,27802.0
2022-03-18 15:50:00,227.65,228.0,227.18,227.63,86061.0,227.65,228.0,227.18,227.63,86061.0
2022-03-21 09:30:00,224.78,228.72,224.78,227.31,19346.0,224.78,228.72,224.78,227.31,19346.0
2022-03-21 09:40:00,227.2,228.11,226.48,226.63,8644.0,227.2,228.11,226.48,226.63,8644.0
2022-03-21 09:50:00,226.63,227.07,225.46,226.21,7483.0,226.63,227.07,225.46,226.21,7483.0
2022-03-21 10:00:00,226.2,226.94,226.08,226.12,13068.0,226.2,226.94,226.08,226.12,13068.0
2022-03-21 10:10:00,226.79,227.14,226.53,226.98,11973.0,226.79,227.14,226.53,226.98,11973.0
2022-03-21 10:20:00,226.96,226.96,225.98,225.98,15862.0,226.96,226.96,225.98,225.98,15862.0
2022-03-21 10:30:00,226.26,226.64,226.0,226.35,7569.0,226.26,226.64,226.0,226.35,7569.0
2022-03-21 10:40:00,226.44,227.47,226.21,227.1,8555.0,226.44,227.47,226.21,227.1,8555.0
2022-03-21 10:50:00,227.12,229.0,226.99,228.72,10096.0,227.12,229.0,226.99,228.72,10096.0
2022-03-21 11:00:00,229.07,229.22,228.2,228.55,12577.0,229.07,229.22,228.2,228.55,12577.0
2022-03-21 11:10:00,228.44,229.7,228.44,229.54,8413.0,228.44,229.7,228.44,229.54,8413.0
2022-03-21 11:20:00,229.53,229.92,229.0,229.65,9824.0,229.53,229.92,229.0,229.65,9824.0
2022-03-21 11:30:00,229.51,229.62,228.68,229.07,14910.0,229.51,229.62,228.68,229.07,14910.0
2022-03-21 11:40:00,229.12,229.49,228.61,228.61,91437.0,229.12,229.49,228.61,228.61,91437.0
2022-03-21 11:50:00,228.71,229.9,228.71,229.52,19550.0,228.71,229.9,228.71,229.52,19550.0
2022-03-21 12:00:00,229.57,229.7,228.92,229.5,8455.0,229.57,229.7,228.92,229.5,8455.0
2022-03-21 12:10:00,229.31,229.99,228.71,229.15,19532.0,229.31,229.99,228.71,229.15,19532.0
2022-03-21 12:20:00,229.27,229.49,228.87,229.32,8826.0,229.27,229.49,228.87,229.32,8826.0
2022-03-21 12:30:00,229.04,229.19,228.21,228.33,17698.0,229.04,229.19,228.21,228.33,17698.0
2022-03-21 12:40:00,228.4,229.64,228.32,229.45,13238.0,228.4,229.64,228.32,229.45,13238.0
2022-03-21 12:50:00,229.36,229.36,228.03,228.04,10767.0,229.36,229.36,228.03,228.04,10767.0
2022-03-21 13:00:00,228.23,228.79,228.22,228.23,7518.0,228.23,228.79,228.22,228.23,7518.0
2022-03-21 13:10:00,228.25,228.79,227.27,227.27,10683.0,228.25,228.79,227.27,227.27,10683.0
2022-03-21 13:20:00,227.28,227.33,226.69,226.69,6633.0,227.28,227.33,226.69,226.69,6633.0
2022-03-21 13:30:00,226.79,227.29,226.79,227.08,4319.0,226.79,227.29,226.79,227.08,4319.0
2022-03-21 13:40:00,227.22,227.22,226.27,226.93,6064.0,227.22,227.22,226.27,226.93,6064.0
2022-03-21 13:50:00,226.97,227.17,226.74,227.17,4722.0,226.97,227.17,226.74,227.17,4722.0
2022-03-21 14:00:00,227.17,227.51,226.51,226.93,9895.0,227.17,227.51,226.51,226.93,9895.0
2022-03-21 14:10:00,226.87,226.87,226.0,226.27,5443.0,226.87,226.87,226.0,226.27,5443.0
2022-03-21 14:20:00,226.35,227.53,226.35,227.38,6945.0,226.35,227.53,226.35,227.38,6945.0
2022-03-21 14:30:00,227.39,227.45,226.83,227.45,6723.0,227.39,227.45,226.83,227.45,6723.0
2022-03-21 14:40:00,227.25,227.71,227.17,227.34,11408.0,227.25,227.71,227.17,227.34,11408.0
2022-03-21 14:50:00,227.33,227.53,226.27,226.31,6960.0,227.33,227.53,226.27,226.31,6960.0
2022-03-21 15:00:00,226.2,227.06,226.14,226.34,18344.0,226.2,227.06,226.14,226.34,18344.0
2022-03-21 15:10:00,226.45,226.95,226.34,226.34,9582.0,226.45,226.95,226.34,226.34,9582.0
2022-03-21 15:20:00,226.25,227.25,226.22,227.19,13300.0,226.25,227.25,226.22,227.19,13300.0
2022-03-21 15:30:00,227.36,227.38,226.46,226.53,19957.0,227.36,227.38,226.46,226.53,19957.0
2022-03-21 15:40:00,226.4,226.46,225.76,225.91,34965.0,226.4,226.46,225.76,225.91,34965.0
2022-03-21 15:50:00,226.05,227.64,226.02,226.87,126283.0,226.05,227.64,226.02,226.87,126283.0
2022-03-22 09:30:00,226.67,228.88,226.67,228.22,13626.0,226.67,228.88,226.67,228.22,13626.0
2022-03-22 09:40:00,228.19,228.32,227.03,227.03,1794.0,228.19,228.32,227.03,227.03,1794.0
2022-03-22 09:50:00,226.84,227.08,226.42,226.96,7861.0,226.84,227.08,226.42,226.96,7861.0
2022-03-22 10:00:00,226.87,227.57,226.76,227.08,4205.0,226.87,227.57,226.76,227.08,4205.0
2022-03-22 10:10:00,227.12,228.74,227.05,228.74,8537.0,227.12,228.74,227.05,228.74,8537.0
2022-03-22 10:20:00,228.72,229.26,228.09,229.12,4384.0,228.72,229.26,228.09,229.12,4384.0
2022-03-22 10:30:00,229.12,229.71,228.67,228.84,4060.0,229.12,229.71,228.67,228.84,4060.0
2022-03-22 10:40:00,228.42,229.22,228.42,229.22,2824.0,228.42,229.22,228.42,229.22,2824.0
2022-03-22 10:50:00,229.11,229.57,229.08,229.53,3526.0,229.11,229.57,229.08,229.53,3526.0
2022-03-22 11:00:00,229.39,229.66,229.0,229.35,6838.0,229.39,229.66,229.0,229.35,6838.0
2022-03-22 11:10:00,229.64,229.86,229.29,229.83,4814.0,229.64,229.86,229.29,229.83,4814.0
2022-03-22 11:20:00,229.81,230.14,229.43,230.12,5400.0,229.81,230.14,229.43,230.12,5400.0
2022-03-22 11:30:00,230.31,230.88,230.0,230.87,10653.0,230.31,230.88,230.0,230.87,10653.0
2022-03-22 11:40:00,230.89,231.13,230.26,230.92,9542.0,230.89,231.13,230.26,230.92,9542.0
2022-03-22 11:50:00,230.83,231.03,230.72,231.03,4874.0,230.83,231.03,230.72,231.03,4874.0
2022-03-22 12:00:00,230.99,231.21,230.74,230.78,4723.0,230.99,231.21,230.74,230.78,4723.0
2022-03-22 12:10:00,230.78,230.95,229.87,230.5,7528.0,230.78,230.95,229.87,230.5,7528.0
2022-03-22 12:20:00,230.59,230.68,230.3,230.35,6666.0,230.59,230.68,230.3,230.35,6666.0
2022-03-22 12:30:00,230.46,230.67,230.1,230.39,7766.0,230.46,230.67,230.1,230.39,7766.0
2022-03-22 12:40:00,230.42,230.77,229.84,229.88,3852.0,230.42,230.77,229.84,229.88,3852.0
2022-03-22 12:50:00,229.88,229.99,229.3,229.56,4968.0,229.88,229.99,229.3,229.56,4968.0
2022-03-22 13:00:00,229.51,229.7,229.29,229.63,5226.0,229.51,229.7,229.29,229.63,5226.0
2022-03-22 13:10:00,229.38,229.46,229.12,229.42,5261.0,229.38,229.46,229.12,229.42,5261.0
2022-03-22 13:20:00,229.34,229.43,229.05,229.28,4826.0,229.34,229.43,229.05,229.28,4826.0
2022-03-22 13:30:00,229.25,229.35,229.01,229.01,2756.0,229.25,229.35,229.01,229.01,2756.0
2022-03-22 13:40:00,228.97,229.45,228.89,229.45,10209.0,228.97,229.45,228.89,229.45,10209.0
2022-03-22 13:50:00,229.46,230.09,229.3,229.47,17452.0,229.46,230.09,229.3,229.47,17452.0
2022-03-22 14:00:00,229.52,229.52,229.17,229.33,10712.0,229.52,229.52,229.17,229.33,10712.0
2022-03-22 14:10:00,229.31,229.75,229.15,229.39,7016.0,229.31,229.75,229.15,229.39,7016.0
2022-03-22 14:20:00,229.3,229.53,229.2,229.53,8637.0,229.3,229.53,229.2,229.53,8637.0
2022-03-22 14:30:00,229.56,229.86,229.35,229.75,5766.0,229.56,229.86,229.35,229.75,5766.0
2022-03-22 14:40:00,229.75,230.26,229.75,229.95,6497.0,229.75,230.26,229.75,229.95,6497.0
2022-03-22 14:50:00,229.93,230.28,229.64,230.27,8198.0,229.93,230.28,229.64,230.27,8198.0
2022-03-22 15:00:00,230.35,230.45,230.03,230.15,7975.0,230.35,230.45,230.03,230.15,7975.0
2022-03-22 15:10:00,230.12,230.48,229.97,230.31,8644.0,230.12,230.48,229.97,230.31,8644.0
2022-03-22 15:20:00,230.26,230.43,229.85,229.96,8982.0,230.26,230.43,229.85,229.96,8982.0
2022-03-22 15:30:00,229.95,230.22,229.83,229.97,79804.0,229.95,230.22,229.83,229.97,79804.0
2022-03-22 15:40:00,230.0,230.04,229.45,229.89,22487.0,230.0,230.04,229.45,229.89,22487.0
2022-03-22 15:50:00,229.92,230.04,228.51,229.15,112817.0,229.92,230.04,228.51,229.15,112817.0
2022-03-23 09:30:00,226.99,227.92,223.67,223.98,17001.0,226.99,227.92,223.67,223.98,17001.0
2022-03-23 09:40:00,223.33,223.46,222.56,223.4,5434.0,223.33,223.46,222.56,223.4,5434.0
2022-03-23 09:50:00,223.53,224.93,223.52,224.11,9022.0,223.53,224.93,223.52,224.11,9022.0
2022-03-23 10:00:00,224.09,224.67,223.83,224.15,14715.0,224.09,224.67,223.83,224.15,14715.0
2022-03-23 10:10:00,224.04,224.96,223.74,224.69,3130.0,224.04,224.96,223.74,224.69,3130.0
2022-03-23 10:20:00,224.66,224.78,223.81,224.58,8042.0,224.66,224.78,223.81,224.58,8042.0
2022-03-23 10:30:00,224.48,225.05,224.48,224.99,6104.0,224.48,225.05,224.48,224.99,6104.0
2022-03-23 10:40:00,224.99,225.25,224.75,225.06,8283.0,224.99,225.25,224.75,225.06,8283.0
2022-03-23 10:50:00,225.29,225.29,224.09,224.09,3213.0,225.29,225.29,224.09,224.09,3213.0
2022-03-23 11:00:00,224.2,224.88,224.2,224.46,2262.0,224.2,224.88,224.2,224.46,2262.0
2022-03-23 11:10:00,224.32,224.78,224.32,224.38,1986.0,224.32,224.78,224.32,224.38,1986.0
2022-03-23 11:20:00,224.36,224.77,224.27,224.77,2171.0,224.36,224.77,224.27,224.77,2171.0
2022-03-23 11:30:00,224.74,224.75,224.16,224.36,2703.0,224.74,224.75,224.16,224.36,2703.0
2022-03-23 11:40:00,224.42,224.62,224.02,224.48,4715.0,224.42,224.62,224.02,224.48,4715.0
2022-03-23 11:50:00,224.59,224.91,224.58,224.82,6891.0,224.59,224.91,224.58,224.82,6891.0
2022-03-23 12:00:00,224.62,224.92,223.47,223.48,5714.0,224.62,224.92,223.47,223.48,5714.0
2022-03-23 12:10:00,223.39,223.39,222.62,223.12,5514.0,223.39,223.39,222.62,223.12,5514.0
2022-03-23 12:20:00,223.35,223.42,223.07,223.28,2999.0,223.35,223.42,223.07,223.28,2999.0
2022-03-23 12:30:00,223.24,223.54,222.95,223.33,3394.0,223.24,223.54,222.95,223.33,3394.0
2022-03-23 12:40:00,223.29,223.29,222.66,223.18,2676.0,223.29,223.29,222.66,223.18,2676.0
2022-03-23 12:50:00,223.03,223.04,221.98,222.39,8780.0,223.03,223.04,221.98,222.39,8780.0
2022-03-23 13:00:00,222.27,222.33,222.03,222.12,3673.0,222.27,222.33,222.03,222.12,3673.0
2022-03-23 13:10:00,222.03,222.13,221.59,221.59,4082.0,222.03,222.13,221.59,221.59,4082.0
2022-03-23 13:20:00,221.5,221.56,220.54,220.7,3656.0,221.5,221.56,220.54,220.7,3656.0
2022-03-23 13:30:00,220.61,221.24,220.61,220.89,5375.0,220.61,221.24,220.61,220.89,5375.0
2022-03-23 13:40:00,220.91,220.91,220.33,220.47,4137.0,220.91,220.91,220.33,220.47,4137.0
2022-03-23 13:50:00,220.34,221.33,220.33,221.28,5860.0,220.34,221.33,220.33,221.28,5860.0
2022-03-23 14:00:00,221.08,221.59,220.59,220.59,6231.0,221.08,221.59,220.59,220.59,6231.0
2022-03-23 14:10:00,220.62,220.64,220.25,220.43,9957.0,220.62,220.64,220.25,220.43,9957.0
2022-03-23 14:20:00,220.55,220.65,220.11,220.24,36655.0,220.55,220.65,220.11,220.24,36655.0
2022-03-23 14:30:00,220.34,220.34,219.66,220.26,10781.0,220.34,220.34,219.66,220.26,10781.0
2022-03-23 14:40:00,220.36,220.58,220.27,220.54,8302.0,220.36,220.58,220.27,220.54,8302.0
2022-03-23 14:50:00,220.59,220.59,219.41,219.41,5756.0,220.59,220.59,219.41,219.41,5756.0
2022-03-23 15:00:00,219.35,219.76,219.22,219.31,4087.0,219.35,219.76,219.22,219.31,4087.0
2022-03-23 15:10:00,219.27,219.49,219.02,219.23,8930.0,219.27,219.49,219.02,219.23,8930.0
2022-03-23 15:20:00,219.11,219.63,219.1,219.51,7738.0,219.11,219.63,219.1,219.51,7738.0
2022-03-23 15:30:00,219.43,220.16,219.06,219.94,23344.0,219.43,220.16,219.06,219.94,23344.0
2022-03-23 15:40:00,219.86,220.31,219.49,219.73,29309.0,219.86,220.31,219.49,219.73,29309.0
2022-03-23 15:50:00,219.67,220.57,219.41,220.31,100573.0,219.67,220.57,219.41,220.31,100573.0
2022-03-24 09:30:00,220.89,221.78,219.46,220.88,9355.0,220.89,221.78,219.46,220.88,9355.0
2022-03-24 09:40:00,220.85,221.0,219.56,219.9,3670.0,220.85,221.0,219.56,219.9,3670.0
2022-03-24 09:50:00,219.82,220.23,219.21,220.23,6907.0,219.82,220.23,219.21,220.23,6907.0
2022-03-24 10:00:00,220.57,221.01,220.35,220.52,6259.0,220.57,221.01,220.35,220.52,6259.0
2022-03-24 10:10:00,220.52,220.56,219.18,219.23,6280.0,220.52,220.56,219.18,219.23,6280.0
2022-03-24 10:20:00,219.35,219.87,219.35,219.65,5444.0,219.35,219.87,219.35,219.65,5444.0
2022-03-24 10:30:00,219.46,219.86,219.28,219.41,10237.0,219.46,219.86,219.28,219.41,10237.0
2022-03-24 10:40:00,219.57,220.59,219.45,220.47,4847.0,219.57,220.59,219.45,220.47,4847.0
2022-03-24 10:50:00,220.47,220.67,220.21,220.67,12408.0,220.47,220.67,220.21,220.67,12408.0
2022-03-24 11:00:00,220.87,222.04,220.87,221.56,6641.0,220.87,222.04,220.87,221.56,6641.0
2022-03-24 11:10:00,221.52,222.41,221.52,222.18,8002.0,221.52,222.41,221.52,222.18,8002.0
2022-03-24 11:20:00,222.18,222.81,221.84,222.7,5550.0,222.18,222.81,221.84,222.7,5550.0
2022-03-24 11:30:00,222.78,222.96,222.17,222.96,5382.0,222.78,222.96,222.17,222.96,5382.0
2022-03-24 11:40:00,222.84,223.22,222.53,222.53,7694.0,222.84,223.22,222.53,222.53,7694.0
2022-03-24 11:50:00,222.68,223.15,222.4,222.96,5133.0,222.68,223.15,222.4,222.96,5133.0
2022-03-24 12:00:00,222.8,222.91,222.38,222.38,1100.0,222.8,222.91,222.38,222.38,1100.0
2022-03-24 12:10:00,222.36,222.72,222.03,222.32,3709.0,222.36,222.72,222.03,222.32,3709.0
2022-03-24 12:20:00,222.35,222.41,222.09,222.25,1820.0,222.35,222.41,222.09,222.25,1820.0
2022-03-24 12:30:00,222.31,222.33,221.94,222.25,1800.0,222.31,222.33,221.94,222.25,1800.0
2022-03-24 12:40:00,222.33,222.38,222.09,222.15,1729.0,222.33,222.38,222.09,222.15,1729.0
2022-03-24 12:50:00,222.1,222.42,222.08,222.34,3524.0,222.1,222.42,222.08,222.34,3524.0
2022-03-24 13:00:00,222.45,222.58,222.17,222.36,3231.0,222.45,222.58,222.17,222.36,3231.0
2022-03-24 13:10:00,222.45,223.01,222.45,222.99,1959.0,222.45,223.01,222.45,222.99,1959.0
2022-03-24 13:20:00,223.04,223.25,222.9,222.9,4029.0,223.04,223.25,222.9,222.9,4029.0
2022-03-24 13:30:00,222.93,223.14,222.85,222.93,1955.0,222.93,223.14,222.85,222.93,1955.0
2022-03-24 13:40:00,222.87,223.25,222.81,223.09,4969.0,222.87,223.25,222.81,223.09,4969.0
2022-03-24 13:50:00,222.85,223.04,222.53,222.66,4035.0,222.85,223.04,222.53,222.66,4035.0
2022-03-24 14:00:00,222.81,223.1,222.63,223.05,3765.0,222.81,223.1,222.63,223.05,3765.0
2022-03-24 14:10:00,222.96,223.03,222.7,222.85,3028.0,222.96,223.03,222.7,222.85,3028.0
2022-03-24 14:20:00,222.91,223.3,222.9,223.13,4556.0,222.91,223.3,222.9,223.13,4556.0
2022-03-24 14:30:00,223.27,223.33,222.82,223.15,7322.0,223.27,223.33,222.82,223.15,7322.0
2022-03-24 14:40:00,223.15,223.24,222.7,222.95,5640.0,223.15,223.24,222.7,222.95,5640.0
2022-03-24 14:50:00,223.18,223.71,223.18,223.46,3837.0,223.18,223.71,223.18,223.46,3837.0
2022-03-24 15:00:00,223.38,223.38,222.99,223.04,2802.0,223.38,223.38,222.99,223.04,2802.0
2022-03-24 15:10:00,223.13,223.21,222.71,222.97,3088.0,223.13,223.21,222.71,222.97,3088.0
2022-03-24 15:20:00,223.14,223.5,223.14,223.3,4122.0,223.14,223.5,223.14,223.3,4122.0
2022-03-24 15:30:00,223.34,223.41,222.86,222.88,5571.0,223.34,223.41,222.86,222.88,5571.0
2022-03-24 15:40:00,222.8,223.08,222.73,222.88,12749.0,222.8,223.08,222.73,222.88,12749.0
2022-03-24 15:50:00,222.96,224.65,222.95,224.64,83264.0,222.96,224.65,222.95,224.64,83264.0
2022-03-25 09:30:00,225.8,226.98,224.6,224.62,11677.0,225.8,226.98,224.6,224.62,11677.0
2022-03-25 09:40:00,224.94,224.94,223.82,224.24,17650.0,224.94,224.94,223.82,224.24,17650.0
2022-03-25 09:50:00,224.15,224.16,223.02,223.78,5405.0,224.15,224.16,223.02,223.78,5405.0
2022-03-25 10:00:00,223.44,223.44,222.31,222.51,3016.0,223.44,223.44,222.31,222.51,3016.0
2022-03-25 10:10:00,222.53,222.74,222.1,222.18,3494.0,222.53,222.74,222.1,222.18,3494.0
2022-03-25 10:20:00,222.18,223.0,222.17,222.58,7173.0,222.18,223.0,222.17,222.58,7173.0
2022-03-25 10:30:00,222.55,222.89,222.3,222.51,11512.0,222.55,222.89,222.3,222.51,11512.0
2022-03-25 10:40:00,222.53,222.99,222.39,222.39,3317.0,222.53,222.99,222.39,222.39,3317.0
2022-03-25 10:50:00,222.31,222.78,222.17,222.42,8805.0,222.31,222.78,222.17,222.42,8805.0
2022-03-25 11:00:00,222.43,222.47,221.06,221.06,6070.0,222.43,222.47,221.06,221.06,6070.0
2022-03-25 11:10:00,220.98,221.13,220.54,220.59,6831.0,220.98,221.13,220.54,220.59,6831.0
2022-03-25 11:20:00,220.76,220.76,219.95,220.34,8168.0,220.76,220.76,219.95,220.34,8168.0
2022-03-25 11:30:00,220.64,221.78,220.49,221.56,7250.0,220.64,221.78,220.49,221.56,7250.0
2022-03-25 11:40:00,221.73,222.0,221.53,221.76,4434.0,221.73,222.0,221.53,221.76,4434.0
2022-03-25 11:50:00,221.76,222.22,221.48,221.57,11076.0,221.76,222.22,221.48,221.57,11076.0
2022-03-25 12:00:00,221.75,222.26,221.53,222.26,1845.0,221.75,222.26,221.53,222.26,1845.0
2022-03-25 12:10:00,222.3,222.55,222.2,222.32,3301.0,222.3,222.55,222.2,222.32,3301.0
2022-03-25 12:20:00,222.25,222.25,221.0,221.45,38568.0,222.25,222.25,221.0,221.45,38568.0
2022-03-25 12:30:00,221.77,221.77,221.01,221.25,7581.0,221.77,221.77,221.01,221.25,7581.0
2022-03-25 12:40:00,221.44,221.82,221.29,221.81,4947.0,221.44,221.82,221.29,221.81,4947.0
2022-03-25 12:50:00,221.78,221.79,221.13,221.61,8786.0,221.78,221.79,221.13,221.61,8786.0
2022-03-25 13:00:00,221.51,221.92,221.16,221.92,3486.0,221.51,221.92,221.16,221.92,3486.0
2022-03-25 13:10:00,221.76,222.41,221.58,222.31,3038.0,221.76,222.41,221.58,222.31,3038.0
2022-03-25 13:20:00,222.01,222.08,221.73,221.9,1911.0,222.01,222.08,221.73,221.9,1911.0
2022-03-25 13:30:00,222.12,222.6,221.96,222.45,3552.0,222.12,222.6,221.96,222.45,3552.0
2022-03-25 13:40:00,222.5,222.52,222.31,222.49,1512.0,222.5,222.52,222.31,222.49,1512.0
2022-03-25 13:50:00,222.38,222.83,222.37,222.82,3744.0,222.38,222.83,222.37,222.82,3744.0
2022-03-25 14:00:00,222.9,223.21,222.82,223.07,4619.0,222.9,223.21,222.82,223.07,4619.0
2022-03-25 14:10:00,223.08,223.11,222.75,222.75,1532.0,223.08,223.11,222.75,222.75,1532.0
2022-03-25 14:20:00,222.7,223.09,222.7,223.09,1392.0,222.7,223.09,222.7,223.09,1392.0
2022-03-25 14:30:00,223.11,223.43,222.75,223.05,3233.0,223.11,223.43,222.75,223.05,3233.0
2022-03-25 14:40:00,223.05,223.62,222.95,223.31,10008.0,223.05,223.62,222.95,223.31,10008.0
2022-03-25 14:50:00,223.23,223.47,223.08,223.09,4117.0,223.23,223.47,223.08,223.09,4117.0
2022-03-25 15:00:00,223.37,223.37,222.85,222.95,4947.0,223.37,223.37,222.85,222.95,4947.0
2022-03-25 15:10:00,223.21,223.51,223.16,223.33,10500.0,223.21,223.51,223.16,223.33,10500.0
2022-03-25 15:20:00,223.21,223.44,222.95,223.32,7400.0,223.21,223.44,222.95,223.32,7400.0
2022-03-25 15:30:00,223.43,223.61,222.93,223.28,16746.0,223.43,223.61,222.93,223.28,16746.0
2022-03-25 15:40:00,223.36,223.83,223.36,223.74,19280.0,223.36,223.83,223.36,223.74,19280.0
2022-03-25 15:50:00,223.65,224.84,223.65,224.66,81597.0,223.65,224.84,223.65,224.66,81597.0
2022-03-28 09:30:00,225.41,226.04,224.28,225.53,15256.0,225.41,226.04,224.28,225.53,15256.0
2022-03-28 09:40:00,226.02,226.62,225.77,226.34,4892.0,226.02,226.62,225.77,226.34,4892.0
2022-03-28 09:50:00,226.16,226.46,225.75,226.08,5151.0,226.16,226.46,225.75,226.08,5151.0
2022-03-28 10:00:00,226.34,226.34,225.18,225.87,5526.0,226.34,226.34,225.18,225.87,5526.0
2022-03-28 10:10:00,225.38,225.77,225.11,225.24,3100.0,225.38,225.77,225.11,225.24,3100.0
2022-03-28 10:20:00,225.15,225.24,224.74,225.1,4062.0,225.15,225.24,224.74,225.1,4062.0
2022-03-28 10:30:00,225.15,225.15,224.77,225.04,1242.0,225.15,225.15,224.77,225.04,1242.0
2022-03-28 10:40:00,225.16,225.79,224.88,225.44,8851.0,225.16,225.79,224.88,225.44,8851.0
2022-03-28 10:50:00,225.37,225.63,225.37,225.63,6890.0,225.37,225.63,225.37,225.63,6890.0
2022-03-28 11:00:00,225.68,225.95,225.21,225.21,6973.0,225.68,225.95,225.21,225.21,6973.0
2022-03-28 11:10:00,225.37,225.41,224.98,225.24,3882.0,225.37,225.41,224.98,225.24,3882.0
2022-03-28 11:20:00,225.14,225.21,224.56,224.87,4123.0,225.14,225.21,224.56,224.87,4123.0
2022-03-28 11:30:00,224.87,224.87,224.15,224.5,1916.0,224.87,224.87,224.15,224.5,1916.0
2022-03-28 11:40:00,224.39,224.62,224.22,224.22,3135.0,224.39,224.62,224.22,224.22,3135.0
2022-03-28 11:50:00,224.31,224.31,223.82,223.9,1100.0,224.31,224.31,223.82,223.9,1100.0
2022-03-28 12:00:00,223.99,224.64,223.92,224.63,4589.0,223.99,224.64,223.92,224.63,4589.0
2022-03-28 12:10:00,224.41,224.63,224.25,224.46,5290.0,224.41,224.63,224.25,224.46,5290.0
2022-03-28 12:20:00,224.41,224.55,224.32,224.43,2087.0,224.41,224.55,224.32,224.43,2087.0
2022-03-28 12:30:00,224.47,224.57,224.32,224.37,1713.0,224.47,224.57,224.32,224.37,1713.0
2022-03-28 12:40:00,224.35,224.43,224.23,224.23,869.0,224.35,224.43,224.23,224.23,869.0
2022-03-28 12:50:00,224.23,224.6,224.1,224.59,4235.0,224.23,224.6,224.1,224.59,4235.0
2022-03-28 13:00:00,224.59,224.71,224.36,224.55,4078.0,224.59,224.71,224.36,224.55,4078.0
2022-03-28 13:10:00,224.52,224.61,224.3,224.48,2242.0,224.52,224.61,224.3,224.48,2242.0
2022-03-28 13:20:00,224.4,225.15,224.37,224.83,2959.0,224.4,225.15,224.37,224.83,2959.0
2022-03-28 13:30:00,224.89,225.23,224.83,225.11,2222.0,224.89,225.23,224.83,225.11,2222.0
2022-03-28 13:40:00,225.14,225.14,224.75,224.96,2535.0,225.14,225.14,224.75,224.96,2535.0
2022-03-28 13:50:00,224.86,224.98,224.66,224.98,1711.0,224.86,224.98,224.66,224.98,1711.0
2022-03-28 14:00:00,224.92,224.92,224.59,224.74,3247.0,224.92,224.92,224.59,224.74,3247.0
2022-03-28 14:10:00,224.74,224.83,224.26,224.42,3108.0,224.74,224.83,224.26,224.42,3108.0
2022-03-28 14:20:00,224.24,224.35,223.94,224.24,2870.0,224.24,224.35,223.94,224.24,2870.0
2022-03-28 14:30:00,224.35,224.39,224.11,224.19,3127.0,224.35,224.39,224.11,224.19,3127.0
2022-03-28 14:40:00,223.96,224.81,223.96,224.81,2858.0,223.96,224.81,223.96,224.81,2858.0
2022-03-28 14:50:00,224.63,225.3,224.63,225.21,3014.0,224.63,225.3,224.63,225.21,3014.0
2022-03-28 15:00:00,225.32,225.39,225.03,225.29,4392.0,225.32,225.39,225.03,225.29,4392.0
2022-03-28 15:10:00,225.32,225.51,225.25,225.34,3161.0,225.32,225.51,225.25,225.34,3161.0
2022-03-28 15:20:00,225.49,225.65,225.32,225.54,12506.0,225.49,225.65,225.32,225.54,12506.0
2022-03-28 15:30:00,225.55,225.96,225.49,225.81,14137.0,225.55,225.96,225.49,225.81,14137.0
2022-03-28 15:40:00,225.66,226.09,225.57,226.09,11352.0,225.66,226.09,225.57,226.09,11352.0
2022-03-28 15:50:00,226.07,226.71,225.51,226.65,59235.0,226.07,226.71,225.51,226.65,59235.0
2022-03-29 09:30:00,231.4,233.62,230.28,232.48,31485.0,231.4,233.62,230.28,232.48,31485.0
2022-03-29 09:40:00,232.29,233.92,232.03,233.92,14828.0,232.29,233.92,232.03,233.92,14828.0
2022-03-29 09:50:00,233.54,234.39,233.51,234.39,8334.0,233.54,234.39,233.51,234.39,8334.0
2022-03-29 10:00:00,234.11,234.41,233.52,233.68,10286.0,234.11,234.41,233.52,233.68,10286.0
2022-03-29 10:10:00,233.68,233.9,232.06,232.42,8812.0,233.68,233.9,232.06,232.42,8812.0
2022-03-29 10:20:00,232.16,233.09,232.16,233.09,5525.0,232.16,233.09,232.16,233.09,5525.0
2022-03-29 10:30:00,232.94,233.15,232.33,232.33,8232.0,232.94,233.15,232.33,232.33,8232.0
2022-03-29 10:40:00,232.52,233.91,232.45,233.29,11955.0,232.52,233.91,232.45,233.29,11955.0
2022-03-29 10:50:00,233.41,233.92,233.32,233.64,12155.0,233.41,233.92,233.32,233.64,12155.0
2022-03-29 11:00:00,233.36,233.63,233.25,233.43,10942.0,233.36,233.63,233.25,233.43,10942.0
2022-03-29 11:10:00,233.43,234.19,233.32,233.95,9401.0,233.43,234.19,233.32,233.95,9401.0
2022-03-29 11:20:00,233.84,234.17,233.46,234.01,12784.0,233.84,234.17,233.46,234.01,12784.0
2022-03-29 11:30:00,234.0,234.13,233.62,233.74,32954.0,234.0,234.13,233.62,233.74,32954.0
2022-03-29 11:40:00,233.73,234.54,233.73,234.54,9456.0,233.73,234.54,233.73,234.54,9456.0
2022-03-29 11:50:00,234.61,234.61,233.91,234.0,10105.0,234.61,234.61,233.91,234.0,10105.0
2022-03-29 12:00:00,234.08,234.11,233.83,234.05,11298.0,234.08,234.11,233.83,234.05,11298.0
2022-03-29 12:10:00,234.05,234.08,233.37,233.72,20633.0,234.05,234.08,233.37,233.72,20633.0
2022-03-29 12:20:00,233.6,233.78,233.54,233.66,10149.0,233.6,233.78,233.54,233.66,10149.0
2022-03-29 12:30:00,233.63,233.81,233.28,233.77,4449.0,233.63,233.81,233.28,233.77,4449.0
2022-03-29 12:40:00,233.91,234.24,233.69,234.05,5564.0,233.91,234.24,233.69,234.05,5564.0
2022-03-29 12:50:00,234.15,234.2,233.64,233.92,2946.0,234.15,234.2,233.64,233.92,2946.0
2022-03-29 13:00:00,233.8,233.8,233.25,233.32,3988.0,233.8,233.8,233.25,233.32,3988.0
2022-03-29 13:10:00,233.24,233.66,233.24,233.63,5010.0,233.24,233.66,233.24,233.63,5010.0
2022-03-29 13:20:00,233.7,233.7,233.06,233.15,3599.0,233.7,233.7,233.06,233.15,3599.0
2022-03-29 13:30:00,232.93,233.04,232.77,232.99,5548.0,232.93,233.04,232.77,232.99,5548.0
2022-03-29 13:40:00,233.15,233.36,232.9,233.29,7842.0,233.15,233.36,232.9,233.29,7842.0
2022-03-29 13:50:00,233.21,233.37,233.08,233.2,6327.0,233.21,233.37,233.08,233.2,6327.0
2022-03-29 14:00:00,233.13,233.36,233.02,233.29,6790.0,233.13,233.36,233.02,233.29,6790.0
2022-03-29 14:10:00,233.4,233.4,232.65,232.65,6767.0,233.4,233.4,232.65,232.65,6767.0
2022-03-29 14:20:00,232.65,232.98,232.48,232.76,7579.0,232.65,232.98,232.48,232.76,7579.0
2022-03-29 14:30:00,232.72,233.03,232.56,233.0,7571.0,232.72,233.03,232.56,233.0,7571.0
2022-03-29 14:40:00,233.12,233.26,232.56,232.9,11651.0,233.12,233.26,232.56,232.9,11651.0
2022-03-29 14:50:00,232.83,233.07,232.78,232.94,9189.0,232.83,233.07,232.78,232.94,9189.0
2022-03-29 15:00:00,232.87,233.9,232.84,233.9,9662.0,232.87,233.9,232.84,233.9,9662.0
2022-03-29 15:10:00,233.93,234.01,233.63,233.95,8841.0,233.93,234.01,233.63,233.95,8841.0
2022-03-29 15:20:00,234.09,234.55,234.05,234.55,13355.0,234.09,234.55,234.05,234.55,13355.0
2022-03-29 15:30:00,234.58,234.71,234.23,234.29,18131.0,234.58,234.71,234.23,234.29,18131.0
2022-03-29 15:40:00,234.3,234.32,233.4,234.14,43104.0,234.3,234.32,233.4,234.14,43104.0
2022-03-29 15:50:00,234.32,234.38,233.24,233.56,72926.0,234.32,234.38,233.24,233.56,72926.0
2022-03-30 09:30:00,232.6,234.67,231.93,232.83,29124.0,232.6,234.67,231.93,232.83,29124.0
2022-03-30 09:40:00,232.99,234.02,232.45,233.55,5709.0,232.99,234.02,232.45,233.55,5709.0
2022-03-30 09:50:00,233.6,234.4,233.07,234.28,14207.0,233.6,234.4,233.07,234.28,14207.0
2022-03-30 10:00:00,234.41,235.0,233.74,233.95,34160.0,234.41,235.0,233.74,233.95,34160.0
2022-03-30 10:10:00,233.96,234.71,233.58,233.58,14055.0,233.96,234.71,233.58,233.58,14055.0
2022-03-30 10:20:00,233.66,234.55,233.65,233.9,7422.0,233.66,234.55,233.65,233.9,7422.0
2022-03-30 10:30:00,233.83,234.03,233.27,233.99,9617.0,233.83,234.03,233.27,233.99,9617.0
2022-03-30 10:40:00,233.97,233.99,233.23,233.37,11887.0,233.97,233.99,233.23,233.37,11887.0
2022-03-30 10:50:00,233.34,233.49,232.51,232.65,13184.0,233.34,233.49,232.51,232.65,13184.0
2022-03-30 11:00:00,232.6,232.97,232.44,232.69,6434.0,232.6,232.97,232.44,232.69,6434.0
2022-03-30 11:10:00,232.67,233.8,232.42,233.61,8050.0,232.67,233.8,232.42,233.61,8050.0
2022-03-30 11:20:00,233.4,233.62,233.15,233.24,9766.0,233.4,233.62,233.15,233.24,9766.0
2022-03-30 11:30:00,233.15,233.42,233.01,233.13,8345.0,233.15,233.42,233.01,233.13,8345.0
2022-03-30 11:40:00,233.07,233.4,232.95,233.08,9495.0,233.07,233.4,232.95,233.08,9495.0
2022-03-30 11:50:00,233.1,233.3,232.83,233.08,9650.0,233.1,233.3,232.83,233.08,9650.0
2022-03-30 12:00:00,233.33,233.96,233.28,233.56,6489.0,233.33,233.96,233.28,233.56,6489.0
2022-03-30 12:10:00,233.59,234.02,233.34,234.02,7849.0,233.59,234.02,233.34,234.02,7849.0
2022-03-30 12:20:00,234.07,234.57,233.89,234.51,12917.0,234.07,234.57,233.89,234.51,12917.0
2022-03-30 12:30:00,234.44,234.51,233.59,233.66,5920.0,234.44,234.51,233.59,233.66,5920.0
2022-03-30 12:40:00,233.77,233.77,232.85,233.06,6479.0,233.77,233.77,232.85,233.06,6479.0
2022-03-30 12:50:00,232.86,232.93,232.23,232.34,6336.0,232.86,232.93,232.23,232.34,6336.0
2022-03-30 13:00:00,232.33,232.42,231.8,231.8,7939.0,232.33,232.42,231.8,231.8,7939.0
2022-03-30 13:10:00,231.82,231.82,231.02,231.03,12059.0,231.82,231.82,231.02,231.03,12059.0
2022-03-30 13:20:00,231.11,231.48,231.07,231.37,5504.0,231.11,231.48,231.07,231.37,5504.0
2022-03-30 13:30:00,231.38,231.87,231.34,231.45,5222.0,231.38,231.87,231.34,231.45,5222.0
2022-03-30 13:40:00,231.32,231.68,231.31,231.68,6156.0,231.32,231.68,231.31,231.68,6156.0
2022-03-30 13:50:00,231.69,231.81,231.3,231.49,7905.0,231.69,231.81,231.3,231.49,7905.0
2022-03-30 14:00:00,231.37,232.12,231.37,232.02,6718.0,231.37,232.12,231.37,232.02,6718.0
2022-03-30 14:10:00,231.9,232.31,231.32,231.36,12504.0,231.9,232.31,231.32,231.36,12504.0
2022-03-30 14:20:00,231.18,231.53,231.06,231.44,11715.0,231.18,231.53,231.06,231.44,11715.0
2022-03-30 14:30:00,231.42,231.7,231.27,231.56,4051.0,231.42,231.7,231.27,231.56,4051.0
2022-03-30 14:40:00,231.56,231.56,230.89,231.1,6017.0,231.56,231.56,230.89,231.1,6017.0
2022-03-30 14:50:00,231.02,231.02,230.33,230.42,7057.0,231.02,231.02,230.33,230.42,7057.0
2022-03-30 15:00:00,230.38,230.64,230.21,230.28,6330.0,230.38,230.64,230.21,230.28,6330.0
2022-03-30 15:10:00,230.28,230.42,229.96,230.02,9599.0,230.28,230.42,229.96,230.02,9599.0
2022-03-30 15:20:00,230.0,230.55,229.99,230.5,7319.0,230.0,230.55,229.99,230.5,7319.0
2022-03-30 15:30:00,230.5,230.73,230.13,230.18,9381.0,230.5,230.73,230.13,230.18,9381.0
2022-03-30 15:40:00,230.13,231.05,229.95,230.97,19604.0,230.13,231.05,229.95,230.97,19604.0
2022-03-30 15:50:00,230.89,231.6,230.62,231.3,123660.0,230.89,231.6,230.62,231.3,123660.0
2022-03-31 09:30:00,231.67,232.36,230.26,231.25,15116.0,231.67,232.36,230.26,231.25,15116.0
2022-03-31 09:40:00,231.49,232.0,230.37,231.24,7793.0,231.49,232.0,230.37,231.24,7793.0
2022-03-31 09:50:00,230.94,233.53,230.92,233.53,12258.0,230.94,233.53,230.92,233.53,12258.0
2022-03-31 10:00:00,233.31,234.5,232.85,234.26,11390.0,233.31,234.5,232.85,234.26,11390.0
2022-03-31 10:10:00,234.15,234.68,233.43,234.68,28120.0,234.15,234.68,233.43,234.68,28120.0
2022-03-31 10:20:00,234.59,234.86,233.52,233.94,12203.0,234.59,234.86,233.52,233.94,12203.0
2022-03-31 10:30:00,234.03,234.22,233.67,234.18,15370.0,234.03,234.22,233.67,234.18,15370.0
2022-03-31 10:40:00,234.23,234.94,234.05,234.6,8479.0,234.23,234.94,234.05,234.6,8479.0
2022-03-31 10:50:00,234.57,235.18,234.48,234.81,8478.0,234.57,235.18,234.48,234.81,8478.0
2022-03-31 11:00:00,234.86,234.86,234.27,234.29,6807.0,234.86,234.86,234.27,234.29,6807.0
2022-03-31 11:10:00,234.04,234.43,233.8,233.93,13244.0,234.04,234.43,233.8,233.93,13244.0
2022-03-31 11:20:00,233.54,234.19,233.53,234.08,7956.0,233.54,234.19,233.53,234.08,7956.0
2022-03-31 11:30:00,233.99,234.37,233.67,233.96,8045.0,233.99,234.37,233.67,233.96,8045.0
2022-03-31 11:40:00,233.93,234.52,233.88,234.37,8915.0,233.93,234.52,233.88,234.37,8915.0
2022-03-31 11:50:00,234.26,234.33,233.86,233.97,5006.0,234.26,234.33,233.86,233.97,5006.0
2022-03-31 12:00:00,233.99,234.0,233.59,233.79,4904.0,233.99,234.0,233.59,233.79,4904.0
2022-03-31 12:10:00,233.72,233.72,233.22,233.53,4774.0,233.72,233.72,233.22,233.53,4774.0
2022-03-31 12:20:00,233.44,233.75,233.44,233.65,6156.0,233.44,233.75,233.44,233.65,6156.0
2022-03-31 12:30:00,233.67,233.85,233.57,233.79,11431.0,233.67,233.85,233.57,233.79,11431.0
2022-03-31 12:40:00,233.81,234.67,233.81,234.11,7332.0,233.81,234.67,233.81,234.11,7332.0
2022-03-31 12:50:00,234.17,234.17,233.82,233.99,7618.0,234.17,234.17,233.82,233.99,7618.0
2022-03-31 13:00:00,233.85,234.07,233.85,233.95,6505.0,233.85,234.07,233.85,233.95,6505.0
2022-03-31 13:10:00,233.92,234.14,233.7,234.1,6790.0,233.92,234.14,233.7,234.1,6790.0
2022-03-31 13:20:00,233.98,234.19,233.92,234.19,5063.0,233.98,234.19,233.92,234.19,5063.0
2022-03-31 13:30:00,234.13,234.29,233.96,234.0,8266.0,234.13,234.29,233.96,234.0,8266.0
2022-03-31 13:40:00,234.04,234.2,233.97,234.18,7928.0,234.04,234.2,233.97,234.18,7928.0
2022-03-31 13:50:00,234.18,234.32,233.99,234.21,22534.0,234.18,234.32,233.99,234.21,22534.0
2022-03-31 14:00:00,234.13,234.22,233.47,233.54,6860.0,234.13,234.22,233.47,233.54,6860.0
2022-03-31 14:10:00,233.49,233.8,233.4,233.67,17396.0,233.49,233.8,233.4,233.67,17396.0
2022-03-31 14:20:00,233.6,233.84,233.59,233.77,3998.0,233.6,233.84,233.59,233.77,3998.0
2022-03-31 14:30:00,233.66,233.89,233.47,233.77,7480.0,233.66,233.89,233.47,233.77,7480.0
2022-03-31 14:40:00,233.77,233.91,233.58,233.68,5921.0,233.77,233.91,233.58,233.68,5921.0
2022-03-31 14:50:00,233.63,233.83,233.38,233.83,9278.0,233.63,233.83,233.38,233.83,9278.0
2022-03-31 15:00:00,233.83,234.47,233.83,234.1,7391.0,233.83,234.47,233.83,234.1,7391.0
2022-03-31 15:10:00,234.07,234.07,233.45,233.45,10757.0,234.07,234.07,233.45,233.45,10757.0
2022-03-31 15:20:00,233.24,233.32,232.8,233.04,8023.0,233.24,233.32,232.8,233.04,8023.0
2022-03-31 15:30:00,232.92,232.96,232.43,232.71,11824.0,232.92,232.96,232.43,232.71,11824.0
2022-03-31 15:40:00,232.71,232.74,232.07,232.26,22600.0,232.71,232.74,232.07,232.26,22600.0
2022-03-31 15:50:00,232.12,232.59,231.21,231.21,150035.0,232.12,232.59,231.21,231.21,150035.0
2022-04-01 09:30:00,232.92,235.09,232.61,234.68,25158.0,232.92,235.09,232.61,234.68,25158.0
2022-04-01 09:40:00,234.36,236.03,233.79,235.85,14633.0,234.36,236.03,233.79,235.85,14633.0
2022-04-01 09:50:00,235.77,236.08,234.59,235.98,14335.0,235.77,236.08,234.59,235.98,14335.0
2022-04-01 10:00:00,235.97,236.8,235.5,236.38,13457.0,235.97,236.8,235.5,236.38,13457.0
2022-04-01 10:10:00,236.39,237.76,236.27,237.34,19711.0,236.39,237.76,236.27,237.34,19711.0
2022-04-01 10:20:00,237.39,237.53,236.55,236.82,15719.0,237.39,237.53,236.55,236.82,15719.0
2022-04-01 10:30:00,236.83,237.9,236.6,237.23,24069.0,236.83,237.9,236.6,237.23,24069.0
2022-04-01 10:40:00,237.27,237.67,236.54,237.24,10586.0,237.27,237.67,236.54,237.24,10586.0
2022-04-01 10:50:00,237.26,238.41,237.26,238.28,17654.0,237.26,238.41,237.26,238.28,17654.0
2022-04-01 11:00:00,238.24,238.49,237.29,237.47,7241.0,238.24,238.49,237.29,237.47,7241.0
2022-04-01 11:10:00,237.27,238.09,237.14,237.81,9998.0,237.27,238.09,237.14,237.81,9998.0
2022-04-01 11:20:00,237.92,238.36,237.79,238.2,10544.0,237.92,238.36,237.79,238.2,10544.0
2022-04-01 11:30:00,238.21,238.27,236.91,236.92,26042.0,238.21,238.27,236.91,236.92,26042.0
2022-04-01 11:40:00,236.84,237.48,236.65,237.06,11408.0,236.84,237.48,236.65,237.06,11408.0
2022-04-01 11:50:00,237.14,237.41,236.77,237.13,12690.0,237.14,237.41,236.77,237.13,12690.0
2022-04-01 12:00:00,237.14,237.31,236.84,237.25,19561.0,237.14,237.31,236.84,237.25,19561.0
2022-04-01 12:10:00,237.25,238.26,237.2,238.06,23074.0,237.25,238.26,237.2,238.06,23074.0
2022-04-01 12:20:00,238.05,238.25,237.71,237.74,47014.0,238.05,238.25,237.71,237.74,47014.0
2022-04-01 12:30:00,237.61,237.61,237.0,237.37,13191.0,237.61,237.61,237.0,237.37,13191.0
2022-04-01 12:40:00,237.31,237.45,236.93,237.36,6165.0,237.31,237.45,236.93,237.36,6165.0
2022-04-01 12:50:00,237.31,237.65,236.9,237.42,7326.0,237.31,237.65,236.9,237.42,7326.0
2022-04-01 13:00:00,237.48,237.85,237.31,237.72,9003.0,237.48,237.85,237.31,237.72,9003.0
2022-04-01 13:10:00,237.65,237.98,237.52,237.88,7871.0,237.65,237.98,237.52,237.88,7871.0
2022-04-01 13:20:00,237.89,238.88,237.79,238.5,16644.0,237.89,238.88,237.79,238.5,16644.0
2022-04-01 13:30:00,238.51,239.18,238.4,239.17,10925.0,238.51,239.18,238.4,239.17,10925.0
2022-04-01 13:40:00,239.12,239.57,239.12,239.38,18978.0,239.12,239.57,239.12,239.38,18978.0
2022-04-01 13:50:00,239.29,239.29,238.66,238.93,8845.0,239.29,239.29,238.66,238.93,8845.0
2022-04-01 14:00:00,238.88,239.62,238.88,239.37,7408.0,238.88,239.62,238.88,239.37,7408.0
2022-04-01 14:10:00,239.31,239.82,239.3,239.71,4269.0,239.31,239.82,239.3,239.71,4269.0
2022-04-01 14:20:00,239.74,240.07,239.57,240.07,9962.0,239.74,240.07,239.57,240.07,9962.0
2022-04-01 14:30:00,240.07,240.58,240.07,240.34,24825.0,240.07,240.58,240.07,240.34,24825.0
2022-04-01 14:40:00,240.45,240.51,240.05,240.15,11586.0,240.45,240.51,240.05,240.15,11586.0
2022-04-01 14:50:00,240.12,240.47,240.04,240.09,8767.0,240.12,240.47,240.04,240.09,8767.0
2022-04-01 15:00:00,240.17,240.52,239.87,239.87,16849.0,240.17,240.52,239.87,239.87,16849.0
2022-04-01 15:10:00,239.93,240.15,239.33,239.33,9237.0,239.93,240.15,239.33,239.33,9237.0
2022-04-01 15:20:00,239.26,239.9,239.19,239.77,14565.0,239.26,239.9,239.19,239.77,14565.0
2022-04-01 15:30:00,239.67,239.75,239.01,239.26,18715.0,239.67,239.75,239.01,239.26,18715.0
2022-04-01 15:40:00,239.36,239.53,238.9,239.22,31276.0,239.36,239.53,238.9,239.22,31276.0
2022-04-01 15:50:00,239.27,240.57,239.27,240.28,98782.0,239.27,240.57,239.27,240.28,98782.0
2022-04-04 09:30:00,240.37,240.69,238.82,240.38,26272.0,240.37,240.69,238.82,240.38,26272.0
2022-04-04 09:40:00,240.8,241.71,238.92,239.47,10188.0,240.8,241.71,238.92,239.47,10188.0
2022-04-04 09:50:00,239.51,240.19,238.99,239.15,8002.0,239.51,240.19,238.99,239.15,8002.0
2022-04-04 10:00:00,238.89,239.03,237.34,239.03,11302.0,238.89,239.03,237.34,239.03,11302.0
2022-04-04 10:10:00,238.81,239.09,237.65,238.86,19084.0,238.81,239.09,237.65,238.86,19084.0
2022-04-04 10:20:00,238.91,239.32,237.99,239.25,21156.0,238.91,239.32,237.99,239.25,21156.0
2022-04-04 10:30:00,239.13,239.25,237.7,237.71,9654.0,239.13,239.25,237.7,237.71,9654.0
2022-04-04 10:40:00,237.78,237.78,237.25,237.48,6856.0,237.78,237.78,237.25,237.48,6856.0
2022-04-04 10:50:00,237.45,238.1,237.44,238.03,9208.0,237.45,238.1,237.44,238.03,9208.0
2022-04-04 11:00:00,238.1,239.25,237.96,238.98,10634.0,238.1,239.25,237.96,238.98,10634.0
2022-04-04 11:10:00,238.88,239.2,238.45,238.53,10899.0,238.88,239.2,238.45,238.53,10899.0
2022-04-04 11:20:00,238.6,239.06,238.43,239.05,20486.0,238.6,239.06,238.43,239.05,20486.0
2022-04-04 11:30:00,239.05,239.28,238.3,238.3,11359.0,239.05,239.28,238.3,238.3,11359.0
2022-04-04 11:40:00,238.38,239.03,238.23,238.74,9337.0,238.38,239.03,238.23,238.74,9337.0
2022-04-04 11:50:00,238.75,239.28,238.74,239.28,9305.0,238.75,239.28,238.74,239.28,9305.0
2022-04-04 12:00:00,239.38,239.68,239.17,239.21,8732.0,239.38,239.68,239.17,239.21,8732.0
2022-04-04 12:10:00,239.35,239.6,239.2,239.27,8097.0,239.35,239.6,239.2,239.27,8097.0
2022-04-04 12:20:00,239.36,240.06,239.34,239.92,9859.0,239.36,240.06,239.34,239.92,9859.0
2022-04-04 12:30:00,239.98,240.14,239.38,239.45,9336.0,239.98,240.14,239.38,239.45,9336.0
2022-04-04 12:40:00,239.45,239.75,239.45,239.67,6390.0,239.45,239.75,239.45,239.67,6390.0
2022-04-04 12:50:00,239.62,239.91,239.12,239.14,7062.0,239.62,239.91,239.12,239.14,7062.0
2022-04-04 13:00:00,239.18,239.24,238.79,238.92,8668.0,239.18,239.24,238.79,238.92,8668.0
2022-04-04 13:10:00,238.99,238.99,238.47,238.66,6967.0,238.99,238.99,238.47,238.66,6967.0
2022-04-04 13:20:00,238.63,238.72,238.3,238.3,9135.0,238.63,238.72,238.3,238.3,9135.0
2022-04-04 13:30:00,238.4,238.44,237.66,237.82,8631.0,238.4,238.44,237.66,237.82,8631.0
2022-04-04 13:40:00,237.83,238.01,237.7,237.78,8302.0,237.83,238.01,237.7,237.78,8302.0
2022-04-04 13:50:00,237.88,238.29,237.68,238.18,9928.0,237.88,238.29,237.68,238.18,9928.0
2022-04-04 14:00:00,238.17,238.17,237.08,237.39,7407.0,238.17,238.17,237.08,237.39,7407.0
2022-04-04 14:10:00,237.31,237.48,237.09,237.37,6992.0,237.31,237.48,237.09,237.37,6992.0
2022-04-04 14:20:00,237.42,237.89,237.42,237.81,11774.0,237.42,237.89,237.42,237.81,11774.0
2022-04-04 14:30:00,237.83,238.07,237.7,238.07,11710.0,237.83,238.07,237.7,238.07,11710.0
2022-04-04 14:40:00,238.07,238.53,237.98,238.3,13863.0,238.07,238.53,237.98,238.3,13863.0
2022-04-04 14:50:00,238.44,239.12,238.4,238.62,14643.0,238.44,239.12,238.4,238.62,14643.0
2022-04-04 15:00:00,238.62,239.09,238.6,239.03,12312.0,238.62,239.09,238.6,239.03,12312.0
2022-04-04 15:10:00,239.09,239.1,238.26,238.49,14699.0,239.09,239.1,238.26,238.49,14699.0
2022-04-04 15:20:00,238.49,238.71,238.38,238.56,12184.0,238.49,238.71,238.38,238.56,12184.0
2022-04-04 15:30:00,238.59,239.31,238.51,239.16,27707.0,238.59,239.31,238.51,239.16,27707.0
2022-04-04 15:40:00,239.23,239.3,238.39,239.17,47899.0,239.23,239.3,238.39,239.17,47899.0
2022-04-04 15:50:00,239.22,239.59,238.44,238.51,145990.0,239.22,239.59,238.44,238.51,145990.0
2022-04-05 09:30:00,237.56,237.98,236.09,236.75,18449.0,237.56,237.98,236.09,236.75,18449.0
2022-04-05 09:40:00,236.44,237.25,236.31,236.89,2705.0,236.44,237.25,236.31,236.89,2705.0
2022-04-05 09:50:00,236.92,238.41,236.91,238.31,5667.0,236.92,238.41,236.91,238.31,5667.0
2022-04-05 10:00:00,238.2,239.01,237.02,237.02,6664.0,238.2,239.01,237.02,237.02,6664.0
2022-04-05 10:10:00,237.49,237.71,236.88,237.35,8981.0,237.49,237.71,236.88,237.35,8981.0
2022-04-05 10:20:00,237.38,238.06,237.19,238.06,11619.0,237.38,238.06,237.19,238.06,11619.0
2022-04-05 10:30:00,238.18,239.24,238.18,238.38,9853.0,238.18,239.24,238.18,238.38,9853.0
2022-04-05 10:40:00,238.29,239.65,238.29,239.65,10178.0,238.29,239.65,238.29,239.65,10178.0
2022-04-05 10:50:00,239.68,240.72,239.57,240.56,8182.0,239.68,240.72,239.57,240.56,8182.0
2022-04-05 11:00:00,240.56,240.72,239.7,239.94,12351.0,240.56,240.72,239.7,239.94,12351.0
2022-04-05 11:10:00,239.99,240.7,239.79,240.16,11857.0,239.99,240.7,239.79,240.16,11857.0
2022-04-05 11:20:00,240.21,240.28,239.57,239.59,10065.0,240.21,240.28,239.57,239.59,10065.0
2022-04-05 11:30:00,239.69,239.78,238.56,238.94,9470.0,239.69,239.78,238.56,238.94,9470.0
2022-04-05 11:40:00,238.96,239.2,238.85,239.01,8621.0,238.96,239.2,238.85,239.01,8621.0
2022-04-05 11:50:00,239.2,239.4,238.94,239.21,7771.0,239.2,239.4,238.94,239.21,7771.0
2022-04-05 12:00:00,239.27,240.17,239.2,240.03,9484.0,239.27,240.17,239.2,240.03,9484.0
2022-04-05 12:10:00,239.93,240.21,239.71,239.71,7175.0,239.93,240.21,239.71,239.71,7175.0
2022-04-05 12:20:00,239.73,239.73,239.22,239.36,6534.0,239.73,239.73,239.22,239.36,6534.0
2022-04-05 12:30:00,239.13,240.38,239.13,240.33,9652.0,239.13,240.38,239.13,240.33,9652.0
2022-04-05 12:40:00,240.38,240.45,240.0,240.44,5657.0,240.38,240.45,240.0,240.44,5657.0
2022-04-05 12:50:00,240.53,240.67,240.36,240.57,7462.0,240.53,240.67,240.36,240.57,7462.0
2022-04-05 13:00:00,240.52,241.45,240.46,241.45,8811.0,240.52,241.45,240.46,241.45,8811.0
2022-04-05 13:10:00,241.45,241.47,241.05,241.31,7262.0,241.45,241.47,241.05,241.31,7262.0
2022-04-05 13:20:00,241.42,241.42,240.77,240.82,4822.0,241.42,241.42,240.77,240.82,4822.0
2022-04-05 13:30:00,240.87,241.55,240.82,241.46,17139.0,240.87,241.55,240.82,241.46,17139.0
2022-04-05 13:40:00,241.4,241.4,240.63,240.72,11100.0,241.4,241.4,240.63,240.72,11100.0
2022-04-05 13:50:00,240.34,240.57,240.18,240.31,8172.0,240.34,240.57,240.18,240.31,8172.0
2022-04-05 14:00:00,240.31,240.31,238.98,239.12,10017.0,240.31,240.31,238.98,239.12,10017.0
2022-04-05 14:10:00,239.12,239.32,239.05,239.32,6588.0,239.12,239.32,239.05,239.32,6588.0
2022-04-05 14:20:00,239.34,239.71,239.3,239.31,8655.0,239.34,239.71,239.3,239.31,8655.0
2022-04-05 14:30:00,239.27,239.61,239.17,239.23,8798.0,239.27,239.61,239.17,239.23,8798.0
2022-04-05 14:40:00,239.19,240.02,239.18,239.97,12354.0,239.19,240.02,239.18,239.97,12354.0
2022-04-05 14:50:00,239.95,240.26,239.77,239.78,9696.0,239.95,240.26,239.77,239.78,9696.0
2022-04-05 15:00:00,239.84,239.96,239.41,239.51,10604.0,239.84,239.96,239.41,239.51,10604.0
2022-04-05 15:10:00,239.54,239.58,239.21,239.35,8086.0,239.54,239.58,239.21,239.35,8086.0
2022-04-05 15:20:00,239.26,239.54,239.14,239.15,9078.0,239.26,239.54,239.14,239.15,9078.0
2022-04-05 15:30:00,239.11,239.26,238.61,238.66,16076.0,239.11,239.26,238.61,238.66,16076.0
2022-04-05 15:40:00,238.71,238.89,238.26,238.29,16671.0,238.71,238.89,238.26,238.29,16671.0
2022-04-05 15:50:00,238.21,238.83,237.91,238.45,77823.0,238.21,238.83,237.91,238.45,77823.0
2022-04-06 09:30:00,236.47,237.0,235.35,236.63,26050.0,236.47,237.0,235.35,236.63,26050.0
2022-04-06 09:40:00,236.63,237.08,236.06,236.71,10196.0,236.63,237.08,236.06,236.71,10196.0
2022-04-06 09:50:00,236.64,236.73,235.01,235.09,11647.0,236.64,236.73,235.01,235.09,11647.0
2022-04-06 10:00:00,235.19,235.33,234.43,234.98,12902.0,235.19,235.33,234.43,234.98,12902.0
2022-04-06 10:10:00,234.89,236.45,234.73,236.27,10142.0,234.89,236.45,234.73,236.27,10142.0
2022-04-06 10:20:00,236.3,236.3,235.59,235.92,11137.0,236.3,236.3,235.59,235.92,11137.0
2022-04-06 10:30:00,235.83,236.25,235.45,236.14,11536.0,235.83,236.25,235.45,236.14,11536.0
2022-04-06 10:40:00,236.12,237.14,236.06,237.14,14386.0,236.12,237.14,236.06,237.14,14386.0
2022-04-06 10:50:00,237.05,237.48,236.1,236.12,9843.0,237.05,237.48,236.1,236.12,9843.0
2022-04-06 11:00:00,235.98,236.69,235.92,236.14,5445.0,235.98,236.69,235.92,236.14,5445.0
2022-04-06 11:10:00,236.16,237.43,236.16,237.27,7574.0,236.16,237.43,236.16,237.27,7574.0
2022-04-06 11:20:00,237.42,238.5,237.33,238.43,8840.0,237.42,238.5,237.33,238.43,8840.0
2022-04-06 11:30:00,238.36,238.56,238.01,238.16,19849.0,238.36,238.56,238.01,238.16,19849.0
2022-04-06 11:40:00,238.2,239.18,238.2,239.01,6041.0,238.2,239.18,238.2,239.01,6041.0
2022-04-06 11:50:00,239.24,239.27,238.09,238.44,3931.0,239.24,239.27,238.09,238.44,3931.0
2022-04-06 12:00:00,238.36,238.37,237.65,238.2,16082.0,238.36,238.37,237.65,238.2,16082.0
2022-04-06 12:10:00,238.29,238.4,237.6,237.6,3434.0,238.29,238.4,237.6,237.6,3434.0
2022-04-06 12:20:00,237.51,238.17,237.51,238.17,3300.0,237.51,238.17,237.51,238.17,3300.0
2022-04-06 12:30:00,238.05,238.58,238.04,238.56,4265.0,238.05,238.58,238.04,238.56,4265.0
2022-04-06 12:40:00,238.58,238.71,238.36,238.61,2585.0,238.58,238.71,238.36,238.61,2585.0
2022-04-06 12:50:00,238.57,238.94,238.57,238.75,2511.0,238.57,238.94,238.57,238.75,2511.0
2022-04-06 13:00:00,238.8,238.96,238.71,238.73,2002.0,238.8,238.96,238.71,238.73,2002.0
2022-04-06 13:10:00,238.93,239.29,238.73,239.29,3940.0,238.93,239.29,238.73,239.29,3940.0
2022-04-06 13:20:00,239.23,239.6,239.14,239.14,3829.0,239.23,239.6,239.14,239.14,3829.0
2022-04-06 13:30:00,239.16,239.66,239.07,239.65,6720.0,239.16,239.66,239.07,239.65,6720.0
2022-04-06 13:40:00,239.67,239.89,239.49,239.89,3626.0,239.67,239.89,239.49,239.89,3626.0
2022-04-06 13:50:00,239.68,239.91,239.38,239.41,7270.0,239.68,239.91,239.38,239.41,7270.0
2022-04-06 14:00:00,239.41,240.67,239.12,239.12,12370.0,239.41,240.67,239.12,239.12,12370.0
2022-04-06 14:10:00,238.99,239.23,238.38,238.5,6804.0,238.99,239.23,238.38,238.5,6804.0
2022-04-06 14:20:00,238.68,239.45,238.58,239.15,10005.0,238.68,239.45,238.58,239.15,10005.0
2022-04-06 14:30:00,239.06,240.08,239.06,239.53,4800.0,239.06,240.08,239.06,239.53,4800.0
2022-04-06 14:40:00,239.35,239.77,239.24,239.4,2300.0,239.35,239.77,239.24,239.4,2300.0
2022-04-06 14:50:00,239.6,240.34,239.6,240.29,4376.0,239.6,240.34,239.6,240.29,4376.0
2022-04-06 15:00:00,240.25,241.31,240.25,240.79,24684.0,240.25,241.31,240.25,240.79,24684.0
2022-04-06 15:10:00,240.97,241.04,240.23,240.47,13202.0,240.97,241.04,240.23,240.47,13202.0
2022-04-06 15:20:00,240.4,240.57,240.04,240.19,23868.0,240.4,240.57,240.04,240.19,23868.0
2022-04-06 15:30:00,240.05,240.45,239.56,240.09,30118.0,240.05,240.45,239.56,240.09,30118.0
2022-04-06 15:40:00,240.06,241.24,239.91,241.12,41701.0,240.06,241.24,239.91,241.12,41701.0
2022-04-06 15:50:00,241.15,241.4,240.29,240.31,85223.0,241.15,241.4,240.29,240.31,85223.0
2022-04-07 09:30:00,239.96,242.18,239.39,241.89,17575.0,239.96,242.18,239.39,241.89,17575.0
2022-04-07 09:40:00,242.09,242.76,242.04,242.29,9352.0,242.09,242.76,242.04,242.29,9352.0
2022-04-07 09:50:00,242.37,245.26,242.37,245.24,26168.0,242.37,245.26,242.37,245.24,26168.0
2022-04-07 10:00:00,245.0,246.18,244.78,245.99,24735.0,245.0,246.18,244.78,245.99,24735.0
2022-04-07 10:10:00,245.99,246.08,245.6,245.75,6256.0,245.99,246.08,245.6,245.75,6256.0
2022-04-07 10:20:00,245.49,246.31,245.36,246.13,11027.0,245.49,246.31,245.36,246.13,11027.0
2022-04-07 10:30:00,246.1,246.9,246.04,246.08,9595.0,246.1,246.9,246.04,246.08,9595.0
2022-04-07 10:40:00,245.97,246.39,245.23,246.19,14749.0,245.97,246.39,245.23,246.19,14749.0
2022-04-07 10:50:00,246.41,246.63,246.11,246.59,7339.0,246.41,246.63,246.11,246.59,7339.0
2022-04-07 11:00:00,246.62,247.62,246.57,246.99,14874.0,246.62,247.62,246.57,246.99,14874.0
2022-04-07 11:10:00,246.92,247.14,246.53,246.97,8118.0,246.92,247.14,246.53,246.97,8118.0
2022-04-07 11:20:00,247.01,247.21,246.67,246.93,18464.0,247.01,247.21,246.67,246.93,18464.0
2022-04-07 11:30:00,246.93,247.61,246.8,247.56,10792.0,246.93,247.61,246.8,247.56,10792.0
2022-04-07 11:40:00,247.5,247.8,247.32,247.32,15027.0,247.5,247.8,247.32,247.32,15027.0
2022-04-07 11:50:00,247.38,248.18,247.35,248.0,9702.0,247.38,248.18,247.35,248.0,9702.0
2022-04-07 12:00:00,247.94,248.3,247.81,247.88,10885.0,247.94,248.3,247.81,247.88,10885.0
2022-04-07 12:10:00,248.0,248.18,247.9,247.98,10572.0,248.0,248.18,247.9,247.98,10572.0
2022-04-07 12:20:00,247.93,247.93,247.4,247.47,7144.0,247.93,247.93,247.4,247.47,7144.0
2022-04-07 12:30:00,247.42,247.88,247.38,247.61,7500.0,247.42,247.88,247.38,247.61,7500.0
2022-04-07 12:40:00,247.59,247.88,247.59,247.61,19211.0,247.59,247.88,247.59,247.61,19211.0
2022-04-07 12:50:00,247.66,247.9,247.41,247.55,25680.0,247.66,247.9,247.41,247.55,25680.0
2022-04-07 13:00:00,247.53,248.09,247.51,247.9,12739.0,247.53,248.09,247.51,247.9,12739.0
2022-04-07 13:10:00,247.87,248.37,247.87,247.98,7155.0,247.87,248.37,247.87,247.98,7155.0
2022-04-07 13:20:00,247.93,248.4,247.87,248.33,12332.0,247.93,248.4,247.87,248.33,12332.0
2022-04-07 13:30:00,248.39,248.98,247.95,248.0,14207.0,248.39,248.98,247.95,248.0,14207.0
2022-04-07 13:40:00,247.92,248.1,247.59,247.71,11770.0,247.92,248.1,247.59,247.71,11770.0
2022-04-07 13:50:00,247.77,248.25,247.59,248.12,13271.0,247.77,248.25,247.59,248.12,13271.0
2022-04-07 14:00:00,247.93,248.25,247.59,248.21,8275.0,247.93,248.25,247.59,248.21,8275.0
2022-04-07 14:10:00,248.17,248.26,247.78,247.93,6437.0,248.17,248.26,247.78,247.93,6437.0
2022-04-07 14:20:00,247.9,248.5,247.83,247.95,9896.0,247.9,248.5,247.83,247.95,9896.0
2022-04-07 14:30:00,248.04,248.21,247.87,248.15,7617.0,248.04,248.21,247.87,248.15,7617.0
2022-04-07 14:40:00,248.07,248.5,247.82,248.36,22400.0,248.07,248.5,247.82,248.36,22400.0
2022-04-07 14:50:00,248.29,249.32,248.13,249.2,11960.0,248.29,249.32,248.13,249.2,11960.0
2022-04-07 15:00:00,249.15,250.0,249.07,250.0,18649.0,249.15,250.0,249.07,250.0,18649.0
2022-04-07 15:10:00,249.97,250.33,249.8,250.29,27041.0,249.97,250.33,249.8,250.29,27041.0
2022-04-07 15:20:00,250.23,250.61,250.05,250.41,26566.0,250.23,250.61,250.05,250.41,26566.0
2022-04-07 15:30:00,250.49,251.6,250.49,251.53,47575.0,250.49,251.6,250.49,251.53,47575.0
2022-04-07 15:40:00,251.55,251.58,250.63,251.05,44856.0,251.55,251.58,250.63,251.05,44856.0
2022-04-07 15:50:00,251.0,251.08,249.18,249.29,183195.0,251.0,251.08,249.18,249.29,183195.0
2022-04-08 09:30:00,248.51,250.68,248.51,249.44,29294.0,248.51,250.68,248.51,249.44,29294.0
2022-04-08 09:40:00,249.68,251.67,249.2,251.3,35427.0,249.68,251.67,249.2,251.3,35427.0
2022-04-08 09:50:00,251.22,251.83,251.11,251.39,17739.0,251.22,251.83,251.11,251.39,17739.0
2022-04-08 10:00:00,251.34,251.7,250.93,251.66,14225.0,251.34,251.7,250.93,251.66,14225.0
2022-04-08 10:10:00,251.53,252.49,250.75,252.03,29552.0,251.53,252.49,250.75,252.03,29552.0
2022-04-08 10:20:00,252.15,252.5,251.91,252.06,15059.0,252.15,252.5,251.91,252.06,15059.0
2022-04-08 10:30:00,251.95,252.81,251.75,252.66,13370.0,251.95,252.81,251.75,252.66,13370.0
2022-04-08 10:40:00,252.69,252.69,250.58,250.58,13427.0,252.69,252.69,250.58,250.58,13427.0
2022-04-08 10:50:00,250.6,251.85,250.32,251.85,11212.0,250.6,251.85,250.32,251.85,11212.0
2022-04-08 11:00:00,252.0,252.18,251.25,251.64,9308.0,252.0,252.18,251.25,251.64,9308.0
2022-04-08 11:10:00,251.64,251.94,251.27,251.86,8167.0,251.64,251.94,251.27,251.86,8167.0
2022-04-08 11:20:00,251.97,252.91,251.9,252.85,35746.0,251.97,252.91,251.9,252.85,35746.0
2022-04-08 11:30:00,252.89,252.95,252.19,252.83,13661.0,252.89,252.95,252.19,252.83,13661.0
2022-04-08 11:40:00,252.79,253.02,252.45,252.84,9280.0,252.79,253.02,252.45,252.84,9280.0
2022-04-08 11:50:00,252.78,253.58,252.78,252.98,30123.0,252.78,253.58,252.78,252.98,30123.0
2022-04-08 12:00:00,252.79,253.42,252.51,253.29,24529.0,252.79,253.42,252.51,253.29,24529.0
2022-04-08 12:10:00,253.25,253.53,252.85,252.95,33276.0,253.25,253.53,252.85,252.95,33276.0
2022-04-08 12:20:00,252.95,253.21,252.65,253.2,5246.0,252.95,253.21,252.65,253.2,5246.0
2022-04-08 12:30:00,253.07,254.91,253.07,254.87,71336.0,253.07,254.91,253.07,254.87,71336.0
2022-04-08 12:40:00,254.89,254.89,252.95,253.29,16090.0,254.89,254.89,252.95,253.29,16090.0
2022-04-08 12:50:00,253.26,253.93,253.25,253.92,7327.0,253.26,253.93,253.25,253.92,7327.0
2022-04-08 13:00:00,253.97,254.04,253.71,254.02,9480.0,253.97,254.04,253.71,254.02,9480.0
2022-04-08 13:10:00,254.0,254.18,253.82,254.01,14859.0,254.0,254.18,253.82,254.01,14859.0
2022-04-08 13:20:00,253.94,254.51,253.94,254.51,12512.0,253.94,254.51,253.94,254.51,12512.0
2022-04-08 13:30:00,254.51,254.51,254.19,254.36,15508.0,254.51,254.51,254.19,254.36,15508.0
2022-04-08 13:40:00,254.41,254.83,254.3,254.45,8600.0,254.41,254.83,254.3,254.45,8600.0
2022-04-08 13:50:00,254.37,254.53,254.24,254.28,14194.0,254.37,254.53,254.24,254.28,14194.0
2022-04-08 14:00:00,254.14,254.69,254.02,254.52,7972.0,254.14,254.69,254.02,254.52,7972.0
2022-04-08 14:10:00,254.6,254.8,254.57,254.8,5951.0,254.6,254.8,254.57,254.8,5951.0
2022-04-08 14:20:00,254.86,254.94,253.83,254.23,9087.0,254.86,254.94,253.83,254.23,9087.0
2022-04-08 14:30:00,254.29,254.29,253.34,253.5,10270.0,254.29,254.29,253.34,253.5,10270.0
2022-04-08 14:40:00,253.57,253.75,253.43,253.43,6029.0,253.57,253.75,253.43,253.43,6029.0
2022-04-08 14:50:00,253.45,253.48,252.55,252.64,9273.0,253.45,253.48,252.55,252.64,9273.0
2022-04-08 15:00:00,252.56,253.27,252.55,252.6,20278.0,252.56,253.27,252.55,252.6,20278.0
2022-04-08 15:10:00,252.65,252.85,252.17,252.27,11992.0,252.65,252.85,252.17,252.27,11992.0
2022-04-08 15:20:00,252.29,252.65,252.12,252.65,16515.0,252.29,252.65,252.12,252.65,16515.0
2022-04-08 15:30:00,252.82,252.96,252.29,252.43,23498.0,252.82,252.96,252.29,252.43,23498.0
2022-04-08 15:40:00,252.48,252.91,252.24,252.45,37092.0,252.48,252.91,252.24,252.45,37092.0
2022-04-08 15:50:00,252.42,252.77,251.88,252.49,162789.0,252.42,252.77,251.88,252.49,162789.0
2022-04-11 09:30:00,249.31,251.79,247.75,247.97,17078.0,249.31,251.79,247.75,247.97,17078.0
2022-04-11 09:40:00,248.41,249.68,248.04,249.04,14992.0,248.41,249.68,248.04,249.04,14992.0
2022-04-11 09:50:00,248.56,248.62,247.29,247.52,33439.0,248.56,248.62,247.29,247.52,33439.0
2022-04-11 10:00:00,247.27,247.33,245.5,245.63,28254.0,247.27,247.33,245.5,245.63,28254.0
2022-04-11 10:10:00,245.63,245.66,244.2,244.35,11426.0,245.63,245.66,244.2,244.35,11426.0
2022-04-11 10:20:00,244.41,244.41,243.25,243.89,13851.0,244.41,244.41,243.25,243.89,13851.0
2022-04-11 10:30:00,243.91,245.35,243.84,244.81,24287.0,243.91,245.35,243.84,244.81,24287.0
2022-04-11 10:40:00,244.8,245.03,244.5,244.98,14812.0,244.8,245.03,244.5,244.98,14812.0
2022-04-11 10:50:00,244.91,246.73,244.83,246.73,10986.0,244.91,246.73,244.83,246.73,10986.0
2022-04-11 11:00:00,246.76,247.06,246.53,246.7,20871.0,246.76,247.06,246.53,246.7,20871.0
2022-04-11 11:10:00,246.09,246.9,245.65,246.75,7708.0,246.09,246.9,245.65,246.75,7708.0
2022-04-11 11:20:00,246.85,247.02,246.45,246.68,15021.0,246.85,247.02,246.45,246.68,15021.0
2022-04-11 11:30:00,246.68,247.64,246.68,247.4,57594.0,246.68,247.64,246.68,247.4,57594.0
2022-04-11 11:40:00,247.14,247.14,246.14,246.14,5825.0,247.14,247.14,246.14,246.14,5825.0
2022-04-11 11:50:00,246.32,246.56,246.1,246.12,5141.0,246.32,246.56,246.1,246.12,5141.0
2022-04-11 12:00:00,246.03,246.81,245.86,246.81,9457.0,246.03,246.81,245.86,246.81,9457.0
2022-04-11 12:10:00,246.67,246.95,246.43,246.95,4426.0,246.67,246.95,246.43,246.95,4426.0
2022-04-11 12:20:00,247.0,247.01,246.64,246.9,9653.0,247.0,247.01,246.64,246.9,9653.0
2022-04-11 12:30:00,246.76,247.07,246.76,246.92,4157.0,246.76,247.07,246.76,246.92,4157.0
2022-04-11 12:40:00,246.94,247.34,246.73,246.73,3771.0,246.94,247.34,246.73,246.73,3771.0
2022-04-11 12:50:00,246.51,247.14,246.5,247.01,8682.0,246.51,247.14,246.5,247.01,8682.0
2022-04-11 13:00:00,247.06,247.23,246.7,246.7,37596.0,247.06,247.23,246.7,246.7,37596.0
2022-04-11 13:10:00,246.72,246.72,246.02,246.18,3036.0,246.72,246.72,246.02,246.18,3036.0
2022-04-11 13:20:00,246.23,246.46,246.03,246.45,5483.0,246.23,246.46,246.03,246.45,5483.0
2022-04-11 13:30:00,246.49,246.85,246.34,246.53,8089.0,246.49,246.85,246.34,246.53,8089.0
2022-04-11 13:40:00,246.67,247.29,246.58,246.72,9556.0,246.67,247.29,246.58,246.72,9556.0
2022-04-11 13:50:00,246.77,247.04,246.68,247.0,5204.0,246.77,247.04,246.68,247.0,5204.0
2022-04-11 14:00:00,247.04,247.28,246.45,246.93,10220.0,247.04,247.28,246.45,246.93,10220.0
2022-04-11 14:10:00,246.92,246.92,246.26,246.54,9612.0,246.92,246.92,246.26,246.54,9612.0
2022-04-11 14:20:00,246.41,246.47,246.16,246.23,6845.0,246.41,246.47,246.16,246.23,6845.0
2022-04-11 14:30:00,246.12,246.21,246.0,246.09,2712.0,246.12,246.21,246.0,246.09,2712.0
2022-04-11 14:40:00,246.28,246.28,245.94,246.2,5393.0,246.28,246.28,245.94,246.2,5393.0
2022-04-11 14:50:00,246.12,246.36,245.97,246.11,4399.0,246.12,246.36,245.97,246.11,4399.0
2022-04-11 15:00:00,246.16,246.54,245.63,245.68,8002.0,246.16,246.54,245.63,245.68,8002.0
2022-04-11 15:10:00,245.76,245.8,245.05,245.3,6271.0,245.76,245.8,245.05,245.3,6271.0
2022-04-11 15:20:00,245.31,245.45,245.08,245.31,6611.0,245.31,245.45,245.08,245.31,6611.0
2022-04-11 15:30:00,245.3,245.39,244.8,244.81,9763.0,245.3,245.39,244.8,244.81,9763.0
2022-04-11 15:40:00,244.76,244.95,243.84,243.84,16682.0,244.76,244.95,243.84,243.84,16682.0
2022-04-11 15:50:00,243.73,243.94,242.57,243.24,77408.0,243.73,243.94,242.57,243.24,77408.0
2022-04-12 09:30:00,243.88,245.02,243.37,244.68,13629.0,243.88,245.02,243.37,244.68,13629.0
2022-04-12 09:40:00,244.59,245.95,243.69,245.37,5578.0,244.59,245.95,243.69,245.37,5578.0
2022-04-12 09:50:00,246.03,246.35,245.16,245.16,3867.0,246.03,246.35,245.16,245.16,3867.0
2022-04-12 10:00:00,245.17,245.25,243.75,244.49,6670.0,245.17,245.25,243.75,244.49,6670.0
2022-04-12 10:10:00,244.79,245.33,244.28,244.44,7004.0,244.79,245.33,244.28,244.44,7004.0
2022-04-12 10:20:00,244.76,244.94,243.35,243.37,9422.0,244.76,244.94,243.35,243.37,9422.0
2022-04-12 10:30:00,243.37,243.43,242.23,242.32,19170.0,243.37,243.43,242.23,242.32,19170.0
2022-04-12 10:40:00,242.31,242.42,241.3,241.51,15852.0,242.31,242.42,241.3,241.51,15852.0
2022-04-12 10:50:00,241.44,241.65,240.92,241.47,24968.0,241.44,241.65,240.92,241.47,24968.0
2022-04-12 11:00:00,241.37,242.45,241.34,242.45,12465.0,241.37,242.45,241.34,242.45,12465.0
2022-04-12 11:10:00,242.45,243.02,242.45,242.68,6841.0,242.45,243.02,242.45,242.68,6841.0
2022-04-12 11:20:00,242.84,243.17,242.52,243.02,11596.0,242.84,243.17,242.52,243.02,11596.0
2022-04-12 11:30:00,242.99,243.12,242.18,242.18,12688.0,242.99,243.12,242.18,242.18,12688.0
2022-04-12 11:40:00,242.2,242.41,241.86,241.94,9236.0,242.2,242.41,241.86,241.94,9236.0
2022-04-12 11:50:00,241.87,242.37,241.7,242.26,7655.0,241.87,242.37,241.7,242.26,7655.0
2022-04-12 12:00:00,242.24,242.34,241.65,241.72,10513.0,242.24,242.34,241.65,241.72,10513.0
2022-04-12 12:10:00,241.74,242.05,241.23,241.99,14658.0,241.74,242.05,241.23,241.99,14658.0
2022-04-12 12:20:00,241.88,241.89,240.51,240.55,9639.0,241.88,241.89,240.51,240.55,9639.0
2022-04-12 12:30:00,240.59,240.64,240.05,240.11,12473.0,240.59,240.64,240.05,240.11,12473.0
2022-04-12 12:40:00,240.08,240.09,239.06,239.2,16730.0,240.08,240.09,239.06,239.2,16730.0
2022-04-12 12:50:00,239.27,239.67,239.21,239.66,8466.0,239.27,239.67,239.21,239.66,8466.0
2022-04-12 13:00:00,239.61,239.88,239.05,239.14,5439.0,239.61,239.88,239.05,239.14,5439.0
2022-04-12 13:10:00,239.31,239.72,239.13,239.63,9966.0,239.31,239.72,239.13,239.63,9966.0
2022-04-12 13:20:00,239.64,239.79,239.35,239.79,8454.0,239.64,239.79,239.35,239.79,8454.0
2022-04-12 13:30:00,239.7,240.58,239.42,240.28,7436.0,239.7,240.58,239.42,240.28,7436.0
2022-04-12 13:40:00,240.24,240.26,239.34,239.52,8756.0,240.24,240.26,239.34,239.52,8756.0
2022-04-12 13:50:00,239.46,239.46,238.39,238.63,14812.0,239.46,239.46,238.39,238.63,14812.0
2022-04-12 14:00:00,238.63,238.79,238.05,238.49,6815.0,238.63,238.79,238.05,238.49,6815.0
2022-04-12 14:10:00,238.62,238.62,238.14,238.23,3966.0,238.62,238.62,238.14,238.23,3966.0
2022-04-12 14:20:00,238.17,238.37,237.97,238.22,12810.0,238.17,238.37,237.97,238.22,12810.0
2022-04-12 14:30:00,238.3,238.3,237.7,237.87,9008.0,238.3,238.3,237.7,237.87,9008.0
2022-04-12 14:40:00,237.72,238.15,237.25,237.86,11500.0,237.72,238.15,237.25,237.86,11500.0
2022-04-12 14:50:00,237.84,237.91,237.23,237.64,11789.0,237.84,237.91,237.23,237.64,11789.0
2022-04-12 15:00:00,237.53,237.75,236.2,236.23,9056.0,237.53,237.75,236.2,236.23,9056.0
2022-04-12 15:10:00,236.4,236.63,236.27,236.56,11533.0,236.4,236.63,236.27,236.56,11533.0
2022-04-12 15:20:00,236.63,236.78,235.3,235.47,14432.0,236.63,236.78,235.3,235.47,14432.0
2022-04-12 15:30:00,235.52,236.32,235.31,236.2,42895.0,235.52,236.32,235.31,236.2,42895.0
2022-04-12 15:40:00,236.26,236.87,235.82,236.44,58768.0,236.26,236.87,235.82,236.44,58768.0
2022-04-12 15:50:00,236.38,237.71,235.85,237.69,226258.0,236.38,237.71,235.85,237.69,226258.0
2022-04-13 09:30:00,236.63,238.65,236.63,238.3,10566.0,236.63,238.65,236.63,238.3,10566.0
2022-04-13 09:40:00,237.36,238.65,237.36,238.45,6480.0,237.36,238.65,237.36,238.45,6480.0
2022-04-13 09:50:00,238.67,238.67,237.66,237.79,8838.0,238.67,238.67,237.66,237.79,8838.0
2022-04-13 10:00:00,237.55,237.68,236.3,236.3,4823.0,237.55,237.68,236.3,236.3,4823.0
2022-04-13 10:10:00,236.23,237.16,236.08,237.05,10726.0,236.23,237.16,236.08,237.05,10726.0
2022-04-13 10:20:00,237.16,238.41,237.16,238.16,9021.0,237.16,238.41,237.16,238.16,9021.0
2022-04-13 10:30:00,238.15,238.53,237.81,238.09,7493.0,238.15,238.53,237.81,238.09,7493.0
2022-04-13 10:40:00,237.97,238.74,237.9,238.65,7677.0,237.97,238.74,237.9,238.65,7677.0
2022-04-13 10:50:00,238.59,239.17,238.59,239.16,15237.0,238.59,239.17,238.59,239.16,15237.0
2022-04-13 11:00:00,239.39,239.9,239.02,239.19,5480.0,239.39,239.9,239.02,239.19,5480.0
2022-04-13 11:10:00,239.01,239.83,239.01,239.17,5066.0,239.01,239.83,239.01,239.17,5066.0
2022-04-13 11:20:00,238.98,239.09,238.43,238.71,9208.0,238.98,239.09,238.43,238.71,9208.0
2022-04-13 11:30:00,238.71,238.76,237.86,238.0,7179.0,238.71,238.76,237.86,238.0,7179.0
2022-04-13 11:40:00,238.04,238.13,237.86,237.99,7415.0,238.04,238.13,237.86,237.99,7415.0
2022-04-13 11:50:00,237.93,238.54,237.83,238.43,7656.0,237.93,238.54,237.83,238.43,7656.0
2022-04-13 12:00:00,238.36,238.38,237.86,238.38,13133.0,238.36,238.38,237.86,238.38,13133.0
2022-04-13 12:10:00,238.45,238.54,238.25,238.53,7134.0,238.45,238.54,238.25,238.53,7134.0
2022-04-13 12:20:00,238.37,238.67,238.24,238.4,6057.0,238.37,238.67,238.24,238.4,6057.0
2022-04-13 12:30:00,238.5,239.49,238.5,239.37,4551.0,238.5,239.49,238.5,239.37,4551.0
2022-04-13 12:40:00,239.66,239.95,239.53,239.56,2994.0,239.66,239.95,239.53,239.56,2994.0
2022-04-13 12:50:00,239.64,239.72,239.25,239.35,3751.0,239.64,239.72,239.25,239.35,3751.0
2022-04-13 13:00:00,239.31,239.49,239.05,239.15,5776.0,239.31,239.49,239.05,239.15,5776.0
2022-04-13 13:10:00,239.13,239.38,238.9,238.99,11419.0,239.13,239.38,238.9,238.99,11419.0
2022-04-13 13:20:00,239.04,239.94,239.03,239.71,19122.0,239.04,239.94,239.03,239.71,19122.0
2022-04-13 13:30:00,239.67,239.69,239.15,239.17,8513.0,239.67,239.69,239.15,239.17,8513.0
2022-04-13 13:40:00,239.09,239.14,238.27,238.48,8184.0,239.09,239.14,238.27,238.48,8184.0
2022-04-13 13:50:00,238.44,239.71,238.31,239.71,20623.0,238.44,239.71,238.31,239.71,20623.0
2022-04-13 14:00:00,239.61,239.83,239.41,239.75,6453.0,239.61,239.83,239.41,239.75,6453.0
2022-04-13 14:10:00,239.65,239.69,239.28,239.32,31357.0,239.65,239.69,239.28,239.32,31357.0
2022-04-13 14:20:00,239.38,239.51,238.81,239.05,11871.0,239.38,239.51,238.81,239.05,11871.0
2022-04-13 14:30:00,239.0,239.04,238.75,239.01,5534.0,239.0,239.04,238.75,239.01,5534.0
2022-04-13 14:40:00,239.13,239.19,238.71,238.95,29759.0,239.13,239.19,238.71,238.95,29759.0
2022-04-13 14:50:00,239.02,239.1,238.75,238.99,5300.0,239.02,239.1,238.75,238.99,5300.0
2022-04-13 15:00:00,239.05,239.05,238.65,238.93,4058.0,239.05,239.05,238.65,238.93,4058.0
2022-04-13 15:10:00,238.97,238.97,238.69,238.84,5020.0,238.97,238.97,238.69,238.84,5020.0
2022-04-13 15:20:00,238.8,238.83,238.3,238.52,6998.0,238.8,238.83,238.3,238.52,6998.0
2022-04-13 15:30:00,238.5,238.85,238.44,238.66,26412.0,238.5,238.85,238.44,238.66,26412.0
2022-04-13 15:40:00,238.65,239.22,238.35,239.22,48228.0,238.65,239.22,238.35,239.22,48228.0
2022-04-13 15:50:00,239.06,239.41,238.5,239.15,78980.0,239.06,239.41,238.5,239.15,78980.0
2022-04-14 09:30:00,240.12,240.26,238.44,238.44,32894.0,240.12,240.26,238.44,238.44,32894.0
2022-04-14 09:40:00,238.3,238.5,235.66,236.13,15646.0,238.3,238.5,235.66,236.13,15646.0
2022-04-14 09:50:00,235.94,236.5,235.27,236.48,8521.0,235.94,236.5,235.27,236.48,8521.0
2022-04-14 10:00:00,236.49,237.02,236.17,236.44,13262.0,236.49,237.02,236.17,236.44,13262.0
2022-04-14 10:10:00,236.2,238.75,236.2,238.55,19148.0,236.2,238.75,236.2,238.55,19148.0
2022-04-14 10:20:00,238.41,238.83,237.91,238.47,10290.0,238.41,238.83,237.91,238.47,10290.0
2022-04-14 10:30:00,238.63,239.2,238.34,238.54,16744.0,238.63,239.2,238.34,238.54,16744.0
2022-04-14 10:40:00,238.76,240.75,238.69,240.34,17601.0,238.76,240.75,238.69,240.34,17601.0
2022-04-14 10:50:00,240.23,241.42,240.19,241.2,17604.0,240.23,241.42,240.19,241.2,17604.0
2022-04-14 11:00:00,241.21,241.65,240.95,241.38,20915.0,241.21,241.65,240.95,241.38,20915.0
2022-04-14 11:10:00,241.46,241.65,239.99,240.3,18178.0,241.46,241.65,239.99,240.3,18178.0
2022-04-14 11:20:00,240.31,241.25,239.85,241.25,7769.0,240.31,241.25,239.85,241.25,7769.0
2022-04-14 11:30:00,241.11,241.19,239.94,240.15,8522.0,241.11,241.19,239.94,240.15,8522.0
2022-04-14 11:40:00,240.19,240.55,240.02,240.54,9611.0,240.19,240.55,240.02,240.54,9611.0
2022-04-14 11:50:00,240.52,240.52,239.93,240.02,6959.0,240.52,240.52,239.93,240.02,6959.0
2022-04-14 12:00:00,239.97,240.52,239.86,240.3,11235.0,239.97,240.52,239.86,240.3,11235.0
2022-04-14 12:10:00,240.22,240.96,240.22,240.83,11128.0,240.22,240.96,240.22,240.83,11128.0
2022-04-14 12:20:00,240.81,240.81,239.99,240.18,9506.0,240.81,240.81,239.99,240.18,9506.0
2022-04-14 12:30:00,240.22,240.31,239.93,240.02,3791.0,240.22,240.31,239.93,240.02,3791.0
2022-04-14 12:40:00,239.94,240.0,239.26,239.26,3500.0,239.94,240.0,239.26,239.26,3500.0
2022-04-14 12:50:00,239.11,239.6,239.03,239.6,3408.0,239.11,239.6,239.03,239.6,3408.0
2022-04-14 13:00:00,239.76,239.76,239.13,239.17,2936.0,239.76,239.76,239.13,239.17,2936.0
2022-04-14 13:10:00,239.22,239.76,239.16,239.76,6002.0,239.22,239.76,239.16,239.76,6002.0
2022-04-14 13:20:00,239.65,240.52,239.65,240.52,6496.0,239.65,240.52,239.65,240.52,6496.0
2022-04-14 13:30:00,240.62,241.36,240.5,241.01,12465.0,240.62,241.36,240.5,241.01,12465.0
2022-04-14 13:40:00,240.94,241.04,240.75,240.85,2108.0,240.94,241.04,240.75,240.85,2108.0
2022-04-14 13:50:00,240.92,241.06,240.59,240.75,7638.0,240.92,241.06,240.59,240.75,7638.0
2022-04-14 14:00:00,240.77,240.94,240.3,240.48,19857.0,240.77,240.94,240.3,240.48,19857.0
2022-04-14 14:10:00,240.42,240.46,240.2,240.2,1503.0,240.42,240.46,240.2,240.2,1503.0
2022-04-14 14:20:00,240.18,240.44,239.94,240.3,4240.0,240.18,240.44,239.94,240.3,4240.0
2022-04-14 14:30:00,240.27,240.44,239.98,240.07,5318.0,240.27,240.44,239.98,240.07,5318.0
2022-04-14 14:40:00,239.98,240.24,239.89,240.05,4897.0,239.98,240.24,239.89,240.05,4897.0
2022-04-14 14:50:00,240.07,240.07,239.64,239.78,9520.0,240.07,240.07,239.64,239.78,9520.0
2022-04-14 15:00:00,239.85,239.86,239.49,239.62,9199.0,239.85,239.86,239.49,239.62,9199.0
2022-04-14 15:10:00,239.59,240.11,239.42,240.11,10395.0,239.59,240.11,239.42,240.11,10395.0
2022-04-14 15:20:00,240.24,240.24,239.65,239.71,12339.0,240.24,240.24,239.65,239.71,12339.0
2022-04-14 15:30:00,239.74,240.04,239.49,239.49,29684.0,239.74,240.04,239.49,239.49,29684.0
2022-04-14 15:40:00,239.48,239.79,239.06,239.24,24219.0,239.48,239.79,239.06,239.24,24219.0
2022-04-14 15:50:00,239.17,239.23,238.36,238.39,58016.0,239.17,239.23,238.36,238.39,58016.0
2022-04-18 09:30:00,238.83,239.16,237.54,238.59,7727.0,238.83,239.16,237.54,238.59,7727.0
2022-04-18 09:40:00,238.22,238.54,237.64,238.48,2300.0,238.22,238.54,237.64,238.48,2300.0
2022-04-18 09:50:00,238.1,238.1,236.97,237.5,4970.0,238.1,238.1,236.97,237.5,4970.0
2022-04-18 10:00:00,237.44,238.04,237.19,237.25,5230.0,237.44,238.04,237.19,237.25,5230.0
2022-04-18 10:10:00,237.31,238.01,237.31,237.71,5451.0,237.31,238.01,237.31,237.71,5451.0
2022-04-18 10:20:00,237.71,237.71,236.6,236.61,2592.0,237.71,237.71,236.6,236.61,2592.0
2022-04-18 10:30:00,236.77,237.0,236.44,236.74,2875.0,236.77,237.0,236.44,236.74,2875.0
2022-04-18 10:40:00,237.21,237.42,236.89,237.08,6743.0,237.21,237.42,236.89,237.08,6743.0
2022-04-18 10:50:00,237.09,237.09,236.37,236.88,5076.0,237.09,237.09,236.37,236.88,5076.0
2022-04-18 11:00:00,236.63,236.83,236.5,236.55,1887.0,236.63,236.83,236.5,236.55,1887.0
2022-04-18 11:10:00,236.1,236.2,235.66,235.84,2652.0,236.1,236.2,235.66,235.84,2652.0
2022-04-18 11:20:00,235.78,235.8,235.5,235.66,2902.0,235.78,235.8,235.5,235.66,2902.0
2022-04-18 11:30:00,235.95,235.95,235.4,235.48,3963.0,235.95,235.95,235.4,235.48,3963.0
2022-04-18 11:40:00,235.41,235.67,235.13,235.23,3550.0,235.41,235.67,235.13,235.23,3550.0
2022-04-18 11:50:00,235.19,235.53,235.19,235.38,3105.0,235.19,235.53,235.19,235.38,3105.0
2022-04-18 12:00:00,235.46,235.47,234.88,235.01,2731.0,235.46,235.47,234.88,235.01,2731.0
2022-04-18 12:10:00,234.77,234.8,234.38,234.57,1800.0,234.77,234.8,234.38,234.57,1800.0
2022-04-18 12:20:00,234.56,234.74,234.47,234.64,3778.0,234.56,234.74,234.47,234.64,3778.0
2022-04-18 12:30:00,234.61,234.78,234.36,234.45,4347.0,234.61,234.78,234.36,234.45,4347.0
2022-04-18 12:40:00,234.41,234.85,234.3,234.55,3117.0,234.41,234.85,234.3,234.55,3117.0
2022-04-18 12:50:00,234.54,234.83,234.54,234.83,1600.0,234.54,234.83,234.54,234.83,1600.0
2022-04-18 13:00:00,234.84,235.14,234.77,235.14,2623.0,234.84,235.14,234.77,235.14,2623.0
2022-04-18 13:10:00,235.02,235.12,234.63,234.63,3458.0,235.02,235.12,234.63,234.63,3458.0
2022-04-18 13:20:00,234.56,235.08,234.41,234.98,4256.0,234.56,235.08,234.41,234.98,4256.0
2022-04-18 13:30:00,235.0,235.8,234.99,235.55,2960.0,235.0,235.8,234.99,235.55,2960.0
2022-04-18 13:40:00,235.63,235.75,235.3,235.73,5328.0,235.63,235.75,235.3,235.73,5328.0
2022-04-18 13:50:00,235.69,236.05,235.59,235.78,2962.0,235.69,236.05,235.59,235.78,2962.0
2022-04-18 14:00:00,235.61,235.8,235.58,235.76,3383.0,235.61,235.8,235.58,235.76,3383.0
2022-04-18 14:10:00,235.7,235.86,235.34,235.67,5300.0,235.7,235.86,235.34,235.67,5300.0
2022-04-18 14:20:00,235.49,235.96,235.35,235.55,4192.0,235.49,235.96,235.35,235.55,4192.0
2022-04-18 14:30:00,235.58,235.85,235.47,235.5,4356.0,235.58,235.85,235.47,235.5,4356.0
2022-04-18 14:40:00,235.55,235.55,235.05,235.28,4040.0,235.55,235.55,235.05,235.28,4040.0
2022-04-18 14:50:00,235.23,235.62,235.06,235.09,4593.0,235.23,235.62,235.06,235.09,4593.0
2022-04-18 15:00:00,235.14,235.19,234.62,234.66,6254.0,235.14,235.19,234.62,234.66,6254.0
2022-04-18 15:10:00,234.63,234.81,234.27,234.28,6543.0,234.63,234.81,234.27,234.28,6543.0
2022-04-18 15:20:00,234.37,234.5,234.12,234.25,6846.0,234.37,234.5,234.12,234.25,6846.0
2022-04-18 15:30:00,234.13,234.15,233.09,233.12,19416.0,234.13,234.15,233.09,233.12,19416.0
2022-04-18 15:40:00,233.11,233.18,232.68,232.81,55183.0,233.11,233.18,232.68,232.81,55183.0
2022-04-18 15:50:00,232.7,234.5,232.52,234.45,127198.0,232.7,234.5,232.52,234.45,127198.0
2022-04-19 09:30:00,233.77,235.94,233.77,235.38,25165.0,233.77,235.94,233.77,235.38,25165.0
2022-04-19 09:40:00,234.67,235.51,234.34,234.63,5527.0,234.67,235.51,234.34,234.63,5527.0
2022-04-19 09:50:00,234.4,236.25,234.33,235.53,5205.0,234.4,236.25,234.33,235.53,5205.0
2022-04-19 10:00:00,235.33,236.07,234.86,236.03,3943.0,235.33,236.07,234.86,236.03,3943.0
2022-04-19 10:10:00,236.01,236.27,235.71,236.04,3027.0,236.01,236.27,235.71,236.04,3027.0
2022-04-19 10:20:00,235.86,236.36,235.67,236.31,3355.0,235.86,236.36,235.67,236.31,3355.0
2022-04-19 10:30:00,236.51,236.65,236.14,236.65,3864.0,236.51,236.65,236.14,236.65,3864.0
2022-04-19 10:40:00,236.54,237.06,236.53,236.63,4222.0,236.54,237.06,236.53,236.63,4222.0
2022-04-19 10:50:00,236.36,236.41,235.97,236.28,4721.0,236.36,236.41,235.97,236.28,4721.0
2022-04-19 11:00:00,236.2,237.31,236.04,237.07,7731.0,236.2,237.31,236.04,237.07,7731.0
2022-04-19 11:10:00,237.01,237.21,236.57,236.57,3578.0,237.01,237.21,236.57,236.57,3578.0
2022-04-19 11:20:00,236.46,237.35,236.46,237.3,4346.0,236.46,237.35,236.46,237.3,4346.0
2022-04-19 11:30:00,237.36,237.37,236.53,236.71,6080.0,237.36,237.37,236.53,236.71,6080.0
2022-04-19 11:40:00,236.71,236.87,236.34,236.67,5389.0,236.71,236.87,236.34,236.67,5389.0
2022-04-19 11:50:00,236.65,236.83,236.49,236.49,5878.0,236.65,236.83,236.49,236.49,5878.0
2022-04-19 12:00:00,236.55,237.07,236.45,237.0,13762.0,236.55,237.07,236.45,237.0,13762.0
2022-04-19 12:10:00,236.93,237.11,236.77,237.09,3564.0,236.93,237.11,236.77,237.09,3564.0
2022-04-19 12:20:00,237.09,237.38,236.82,236.85,3528.0,237.09,237.38,236.82,236.85,3528.0
2022-04-19 12:30:00,236.77,236.96,236.43,236.43,6775.0,236.77,236.96,236.43,236.43,6775.0
2022-04-19 12:40:00,236.55,236.68,236.44,236.58,3331.0,236.55,236.68,236.44,236.58,3331.0
2022-04-19 12:50:00,236.67,236.86,236.38,236.54,4895.0,236.67,236.86,236.38,236.54,4895.0
2022-04-19 13:00:00,236.52,237.07,236.51,236.83,5501.0,236.52,237.07,236.51,236.83,5501.0
2022-04-19 13:10:00,236.79,237.13,236.42,237.13,3900.0,236.79,237.13,236.42,237.13,3900.0
2022-04-19 13:20:00,237.11,237.17,236.58,236.58,3980.0,237.11,237.17,236.58,236.58,3980.0
2022-04-19 13:30:00,236.76,236.87,236.28,236.51,8606.0,236.76,236.87,236.28,236.51,8606.0
2022-04-19 13:40:00,236.46,236.53,236.29,236.44,3732.0,236.46,236.53,236.29,236.44,3732.0
2022-04-19 13:50:00,236.58,236.82,236.5,236.68,7782.0,236.58,236.82,236.5,236.68,7782.0
2022-04-19 14:00:00,236.64,236.73,236.29,236.36,6665.0,236.64,236.73,236.29,236.36,6665.0
2022-04-19 14:10:00,236.39,236.4,235.86,236.24,11356.0,236.39,236.4,235.86,236.24,11356.0
2022-04-19 14:20:00,236.14,236.51,236.06,236.31,23800.0,236.14,236.51,236.06,236.31,23800.0
2022-04-19 14:30:00,236.29,237.04,236.14,237.04,3217.0,236.29,237.04,236.14,237.04,3217.0
2022-04-19 14:40:00,236.87,236.96,236.7,236.7,4568.0,236.87,236.96,236.7,236.7,4568.0
2022-04-19 14:50:00,236.86,236.96,236.33,236.63,9410.0,236.86,236.96,236.33,236.63,9410.0
2022-04-19 15:00:00,236.64,237.08,236.62,237.03,3490.0,236.64,237.08,236.62,237.03,3490.0
2022-04-19 15:10:00,236.98,237.83,236.98,237.73,5984.0,236.98,237.83,236.98,237.73,5984.0
2022-04-19 15:20:00,237.66,237.88,237.62,237.65,9811.0,237.66,237.88,237.62,237.65,9811.0
2022-04-19 15:30:00,237.65,238.23,237.64,238.13,10472.0,237.65,238.23,237.64,238.13,10472.0
2022-04-19 15:40:00,238.02,238.24,237.57,238.04,24909.0,238.02,238.24,237.57,238.04,24909.0
2022-04-19 15:50:00,238.14,238.57,237.48,237.88,56367.0,238.14,238.57,237.48,237.88,56367.0
2022-04-20 09:30:00,239.7,241.65,239.19,239.55,25119.0,239.7,241.65,239.19,239.55,25119.0
2022-04-20 09:40:00,239.09,240.92,238.63,238.86,9062.0,239.09,240.92,238.63,238.86,9062.0
2022-04-20 09:50:00,238.84,240.02,238.81,240.0,19466.0,238.84,240.02,238.81,240.0,19466.0
2022-04-20 10:00:00,240.26,240.69,239.75,240.26,7498.0,240.26,240.69,239.75,240.26,7498.0
2022-04-20 10:10:00,240.15,240.83,240.15,240.6,4712.0,240.15,240.83,240.15,240.6,4712.0
2022-04-20 10:20:00,240.89,242.31,240.89,241.57,6898.0,240.89,242.31,240.89,241.57,6898.0
2022-04-20 10:30:00,241.06,242.28,241.06,241.81,12709.0,241.06,242.28,241.06,241.81,12709.0
2022-04-20 10:40:00,241.9,241.9,240.78,241.23,10144.0,241.9,241.9,240.78,241.23,10144.0
2022-04-20 10:50:00,241.15,242.31,241.14,242.19,4317.0,241.15,242.31,241.14,242.19,4317.0
2022-04-20 11:00:00,242.1,242.4,241.68,242.15,9377.0,242.1,242.4,241.68,242.15,9377.0
2022-04-20 11:10:00,242.0,242.49,241.7,242.46,6873.0,242.0,242.49,241.7,242.46,6873.0
2022-04-20 11:20:00,242.47,243.41,242.43,243.33,6889.0,242.47,243.41,242.43,243.33,6889.0
2022-04-20 11:30:00,243.36,243.48,243.07,243.07,4208.0,243.36,243.48,243.07,243.07,4208.0
2022-04-20 11:40:00,243.04,243.45,243.03,243.24,1900.0,243.04,243.45,243.03,243.24,1900.0
2022-04-20 11:50:00,243.38,244.09,243.35,243.88,4272.0,243.38,244.09,243.35,243.88,4272.0
2022-04-20 12:00:00,244.04,244.76,243.87,243.94,10885.0,244.04,244.76,243.87,243.94,10885.0
2022-04-20 12:10:00,243.88,244.0,243.32,243.64,4784.0,243.88,244.0,243.32,243.64,4784.0
2022-04-20 12:20:00,243.61,243.93,243.48,243.61,2731.0,243.61,243.93,243.48,243.61,2731.0
2022-04-20 12:30:00,243.57,244.59,243.54,244.3,3236.0,243.57,244.59,243.54,244.3,3236.0
2022-04-20 12:40:00,244.32,245.08,244.25,244.68,5749.0,244.32,245.08,244.25,244.68,5749.0
2022-04-20 12:50:00,244.88,245.08,244.5,244.58,2906.0,244.88,245.08,244.5,244.58,2906.0
2022-04-20 13:00:00,244.77,245.07,244.33,244.7,6332.0,244.77,245.07,244.33,244.7,6332.0
2022-04-20 13:10:00,244.8,245.2,244.57,244.67,3682.0,244.8,245.2,244.57,244.67,3682.0
2022-04-20 13:20:00,244.52,244.8,244.52,244.71,4456.0,244.52,244.8,244.52,244.71,4456.0
2022-04-20 13:30:00,244.76,244.95,244.47,244.93,9066.0,244.76,244.95,244.47,244.93,9066.0
2022-04-20 13:40:00,244.78,244.94,244.25,244.25,12380.0,244.78,244.94,244.25,244.25,12380.0
2022-04-20 13:50:00,244.09,244.28,243.92,243.93,7804.0,244.09,244.28,243.92,243.93,7804.0
2022-04-20 14:00:00,243.97,244.14,243.7,243.87,7307.0,243.97,244.14,243.7,243.87,7307.0
2022-04-20 14:10:00,243.81,244.03,243.26,243.36,9188.0,243.81,244.03,243.26,243.36,9188.0
2022-04-20 14:20:00,243.11,243.52,243.07,243.13,7846.0,243.11,243.52,243.07,243.13,7846.0
2022-04-20 14:30:00,243.12,243.17,242.7,242.86,8775.0,243.12,243.17,242.7,242.86,8775.0
2022-04-20 14:40:00,242.85,242.96,242.41,242.63,8903.0,242.85,242.96,242.41,242.63,8903.0
2022-04-20 14:50:00,242.65,242.69,242.17,242.65,12185.0,242.65,242.69,242.17,242.65,12185.0
2022-04-20 15:00:00,242.65,243.02,242.54,242.7,5681.0,242.65,243.02,242.54,242.7,5681.0
2022-04-20 15:10:00,242.96,243.21,242.78,242.84,7042.0,242.96,243.21,242.78,242.84,7042.0
2022-04-20 15:20:00,242.76,243.15,242.75,242.88,10215.0,242.76,243.15,242.75,242.88,10215.0
2022-04-20 15:30:00,242.86,242.86,242.38,242.74,13453.0,242.86,242.86,242.38,242.74,13453.0
2022-04-20 15:40:00,242.79,243.62,242.48,243.55,16880.0,242.79,243.62,242.48,243.55,16880.0
2022-04-20 15:50:00,243.7,243.7,242.59,242.82,61085.0,243.7,243.7,242.59,242.82,61085.0
2022-04-21 09:30:00,245.23,245.37,243.98,244.18,13888.0,245.23,245.37,243.98,244.18,13888.0
2022-04-21 09:40:00,244.03,244.13,243.55,244.06,4908.0,244.03,244.13,243.55,244.06,4908.0
2022-04-21 09:50:00,244.14,244.94,244.06,244.62,5597.0,244.14,244.94,244.06,244.62,5597.0
2022-04-21 10:00:00,244.41,244.52,242.78,243.62,9888.0,244.41,244.52,242.78,243.62,9888.0
2022-04-21 10:10:00,243.23,244.02,243.22,243.4,21437.0,243.23,244.02,243.22,243.4,21437.0
2022-04-21 10:20:00,243.41,244.14,242.68,244.14,7015.0,243.41,244.14,242.68,244.14,7015.0
2022-04-21 10:30:00,244.25,244.9,243.88,244.26,5807.0,244.25,244.9,243.88,244.26,5807.0
2022-04-21 10:40:00,244.37,244.51,243.07,243.25,7797.0,244.37,244.51,243.07,243.25,7797.0
2022-04-21 10:50:00,243.37,243.6,242.29,242.99,18464.0,243.37,243.6,242.29,242.99,18464.0
2022-04-21 11:00:00,242.77,243.72,242.6,243.28,5682.0,242.77,243.72,242.6,243.28,5682.0
2022-04-21 11:10:00,243.42,244.0,243.26,243.53,9122.0,243.42,244.0,243.26,243.53,9122.0
2022-04-21 11:20:00,243.44,243.58,243.04,243.17,7856.0,243.44,243.58,243.04,243.17,7856.0
2022-04-21 11:30:00,243.24,243.36,242.76,242.88,6101.0,243.24,243.36,242.76,242.88,6101.0
2022-04-21 11:40:00,242.87,242.87,242.01,242.69,8333.0,242.87,242.87,242.01,242.69,8333.0
2022-04-21 11:50:00,242.3,242.39,241.81,241.84,2081.0,242.3,242.39,241.81,241.84,2081.0
2022-04-21 12:00:00,241.86,242.28,241.61,241.61,6601.0,241.86,242.28,241.61,241.61,6601.0
2022-04-21 12:10:00,241.58,241.97,241.38,241.96,4633.0,241.58,241.97,241.38,241.96,4633.0
2022-04-21 12:20:00,241.62,241.62,241.2,241.2,2267.0,241.62,241.62,241.2,241.2,2267.0
2022-04-21 12:30:00,241.15,241.75,241.08,241.65,6692.0,241.15,241.75,241.08,241.65,6692.0
2022-04-21 12:40:00,241.58,241.58,241.09,241.09,3569.0,241.58,241.58,241.09,241.09,3569.0
2022-04-21 12:50:00,240.98,241.03,240.54,240.57,24898.0,240.98,241.03,240.54,240.57,24898.0
2022-04-21 13:00:00,240.56,240.7,239.66,239.78,5139.0,240.56,240.7,239.66,239.78,5139.0
2022-04-21 13:10:00,239.78,240.18,239.26,239.26,6062.0,239.78,240.18,239.26,239.26,6062.0
2022-04-21 13:20:00,239.56,240.19,239.56,240.19,3497.0,239.56,240.19,239.56,240.19,3497.0
2022-04-21 13:30:00,240.33,240.43,239.54,239.54,1605.0,240.33,240.43,239.54,239.54,1605.0
2022-04-21 13:40:00,239.64,240.29,239.53,240.25,4336.0,239.64,240.29,239.53,240.25,4336.0
2022-04-21 13:50:00,239.94,240.2,239.85,239.87,1525.0,239.94,240.2,239.85,239.87,1525.0
2022-04-21 14:00:00,239.26,239.33,238.02,238.23,6560.0,239.26,239.33,238.02,238.23,6560.0
2022-04-21 14:10:00,238.33,238.52,238.06,238.11,4906.0,238.33,238.52,238.06,238.11,4906.0
2022-04-21 14:20:00,238.16,238.89,238.15,238.78,4757.0,238.16,238.89,238.15,238.78,4757.0
2022-04-21 14:30:00,238.72,239.39,238.52,239.0,7440.0,238.72,239.39,238.52,239.0,7440.0
2022-04-21 14:40:00,238.96,239.09,238.45,238.58,3480.0,238.96,239.09,238.45,238.58,3480.0
2022-04-21 14:50:00,238.64,238.64,238.05,238.05,4235.0,238.64,238.64,238.05,238.05,4235.0
2022-04-21 15:00:00,238.0,238.08,237.43,237.45,6525.0,238.0,238.08,237.43,237.45,6525.0
2022-04-21 15:10:00,237.4,237.6,237.06,237.33,4742.0,237.4,237.6,237.06,237.33,4742.0
2022-04-21 15:20:00,237.29,238.16,237.14,238.15,10336.0,237.29,238.16,237.14,238.15,10336.0
2022-04-21 15:30:00,238.01,238.01,236.47,236.88,12927.0,238.01,238.01,236.47,236.88,12927.0
2022-04-21 15:40:00,236.88,237.07,235.61,235.61,24503.0,236.88,237.07,235.61,235.61,24503.0
2022-04-21 15:50:00,235.47,236.63,235.39,236.49,71472.0,235.47,236.63,235.39,236.49,71472.0
2022-04-22 09:30:00,234.01,234.43,231.33,231.36,14778.0,234.01,234.43,231.33,231.36,14778.0
2022-04-22 09:40:00,231.2,231.54,230.54,231.2,10110.0,231.2,231.54,230.54,231.2,10110.0
2022-04-22 09:50:00,231.61,231.61,229.33,229.33,4052.0,231.61,231.61,229.33,229.33,4052.0
2022-04-22 10:00:00,229.13,230.74,228.6,230.36,6830.0,229.13,230.74,228.6,230.36,6830.0
2022-04-22 10:10:00,230.04,230.31,229.19,229.34,8575.0,230.04,230.31,229.19,229.34,8575.0
2022-04-22 10:20:00,228.93,229.99,228.93,229.73,7493.0,228.93,229.99,228.93,229.73,7493.0
2022-04-22 10:30:00,229.6,230.07,229.48,229.76,6793.0,229.6,230.07,229.48,229.76,6793.0
2022-04-22 10:40:00,229.57,229.75,229.1,229.43,9740.0,229.57,229.75,229.1,229.43,9740.0
2022-04-22 10:50:00,229.32,229.32,228.46,228.73,7844.0,229.32,229.32,228.46,228.73,7844.0
2022-04-22 11:00:00,228.75,229.14,228.42,229.14,9072.0,228.75,229.14,228.42,229.14,9072.0
2022-04-22 11:10:00,229.25,229.95,228.98,229.91,8106.0,229.25,229.95,228.98,229.91,8106.0
2022-04-22 11:20:00,229.85,230.35,229.71,230.35,7185.0,229.85,230.35,229.71,230.35,7185.0
2022-04-22 11:30:00,230.38,231.08,230.26,230.92,20149.0,230.38,231.08,230.26,230.92,20149.0
2022-04-22 11:40:00,231.02,231.41,230.57,231.39,12235.0,231.02,231.41,230.57,231.39,12235.0
2022-04-22 11:50:00,231.35,231.54,230.86,230.92,13398.0,231.35,231.54,230.86,230.92,13398.0
2022-04-22 12:00:00,230.91,230.93,230.34,230.34,6594.0,230.91,230.93,230.34,230.34,6594.0
2022-04-22 12:10:00,230.4,231.05,230.3,230.88,16714.0,230.4,231.05,230.3,230.88,16714.0
2022-04-22 12:20:00,230.81,231.17,230.67,230.67,6540.0,230.81,231.17,230.67,230.67,6540.0
2022-04-22 12:30:00,230.89,231.41,230.81,231.4,8471.0,230.89,231.41,230.81,231.4,8471.0
2022-04-22 12:40:00,231.44,231.44,230.94,231.12,4776.0,231.44,231.44,230.94,231.12,4776.0
2022-04-22 12:50:00,231.04,231.43,230.95,231.12,41471.0,231.04,231.43,230.95,231.12,41471.0
2022-04-22 13:00:00,231.17,231.25,230.46,231.14,14147.0,231.17,231.25,230.46,231.14,14147.0
2022-04-22 13:10:00,231.06,231.49,230.82,231.2,10752.0,231.06,231.49,230.82,231.2,10752.0
2022-04-22 13:20:00,231.0,231.61,230.9,231.51,4809.0,231.0,231.61,230.9,231.51,4809.0
2022-04-22 13:30:00,231.46,231.7,231.2,231.25,4158.0,231.46,231.7,231.2,231.25,4158.0
2022-04-22 13:40:00,231.17,231.24,230.89,231.02,2704.0,231.17,231.24,230.89,231.02,2704.0
2022-04-22 13:50:00,231.01,231.28,230.56,230.61,17059.0,231.01,231.28,230.56,230.61,17059.0
2022-04-22 14:00:00,230.41,230.47,230.16,230.26,4113.0,230.41,230.47,230.16,230.26,4113.0
2022-04-22 14:10:00,230.21,230.5,229.86,230.5,10111.0,230.21,230.5,229.86,230.5,10111.0
2022-04-22 14:20:00,230.34,230.62,230.02,230.23,21222.0,230.34,230.62,230.02,230.23,21222.0
2022-04-22 14:30:00,230.23,230.31,229.21,229.21,6186.0,230.23,230.31,229.21,229.21,6186.0
2022-04-22 14:40:00,229.4,229.68,229.34,229.55,13013.0,229.4,229.68,229.34,229.55,13013.0
2022-04-22 14:50:00,229.53,229.65,228.86,229.12,16452.0,229.53,229.65,228.86,229.12,16452.0
2022-04-22 15:00:00,229.26,229.27,228.6,228.6,13502.0,229.26,229.27,228.6,228.6,13502.0
2022-04-22 15:10:00,228.55,229.96,228.39,229.74,10424.0,228.55,229.96,228.39,229.74,10424.0
2022-04-22 15:20:00,229.89,229.89,229.12,229.28,8286.0,229.89,229.89,229.12,229.28,8286.0
2022-04-22 15:30:00,229.33,230.39,229.31,230.15,26967.0,229.33,230.39,229.31,230.15,26967.0
2022-04-22 15:40:00,230.26,230.32,228.78,228.88,26686.0,230.26,230.32,228.78,228.88,26686.0
2022-04-22 15:50:00,228.53,228.77,227.92,228.37,122803.0,228.53,228.77,227.92,228.37,122803.0
2022-04-25 09:30:00,223.45,223.45,221.44,221.89,47657.0,223.45,223.45,221.44,221.89,47657.0
2022-04-25 09:40:00,222.18,222.18,219.21,219.46,32060.0,222.18,222.18,219.21,219.46,32060.0
2022-04-25 09:50:00,219.73,220.05,216.14,216.3,31964.0,219.73,220.05,216.14,216.3,31964.0
2022-04-25 10:00:00,216.7,217.07,216.18,217.07,25728.0,216.7,217.07,216.18,217.07,25728.0
2022-04-25 10:10:00,217.15,219.33,217.15,218.79,75957.0,217.15,219.33,217.15,218.79,75957.0
2022-04-25 10:20:00,219.05,219.54,217.68,219.28,17707.0,219.05,219.54,217.68,219.28,17707.0
2022-04-25 10:30:00,219.35,220.84,219.23,220.12,14522.0,219.35,220.84,219.23,220.12,14522.0
2022-04-25 10:40:00,219.91,220.37,219.39,220.36,13631.0,219.91,220.37,219.39,220.36,13631.0
2022-04-25 10:50:00,220.54,220.56,218.39,218.46,11447.0,220.54,220.56,218.39,218.46,11447.0
2022-04-25 11:00:00,218.53,218.89,218.16,218.24,11183.0,218.53,218.89,218.16,218.24,11183.0
2022-04-25 11:10:00,218.13,218.28,217.58,217.76,10007.0,218.13,218.28,217.58,217.76,10007.0
2022-04-25 11:20:00,217.89,218.7,217.63,217.63,10866.0,217.89,218.7,217.63,217.63,10866.0
2022-04-25 11:30:00,217.75,217.86,216.66,217.0,17127.0,217.75,217.86,216.66,217.0,17127.0
2022-04-25 11:40:00,217.21,217.24,216.29,216.62,6707.0,217.21,217.24,216.29,216.62,6707.0
2022-04-25 11:50:00,216.29,217.31,216.29,217.1,8662.0,216.29,217.31,216.29,217.1,8662.0
2022-04-25 12:00:00,217.1,218.57,216.84,218.46,7537.0,217.1,218.57,216.84,218.46,7537.0
2022-04-25 12:10:00,218.42,218.48,217.16,217.43,17296.0,218.42,218.48,217.16,217.43,17296.0
2022-04-25 12:20:00,217.65,218.24,217.48,217.76,12307.0,217.65,218.24,217.48,217.76,12307.0
2022-04-25 12:30:00,217.73,218.31,217.41,218.19,9046.0,217.73,218.31,217.41,218.19,9046.0
2022-04-25 12:40:00,218.13,218.42,217.52,218.35,10456.0,218.13,218.42,217.52,218.35,10456.0
2022-04-25 12:50:00,218.27,218.35,217.55,217.88,8470.0,218.27,218.35,217.55,217.88,8470.0
2022-04-25 13:00:00,217.96,218.45,217.35,218.45,7992.0,217.96,218.45,217.35,218.45,7992.0
2022-04-25 13:10:00,218.46,219.17,218.27,218.97,7121.0,218.46,219.17,218.27,218.97,7121.0
2022-04-25 13:20:00,219.13,219.18,218.03,218.79,10750.0,219.13,219.18,218.03,218.79,10750.0
2022-04-25 13:30:00,219.0,219.45,218.7,218.7,18240.0,219.0,219.45,218.7,218.7,18240.0
2022-04-25 13:40:00,218.8,219.29,218.59,218.8,8376.0,218.8,219.29,218.59,218.8,8376.0
2022-04-25 13:50:00,218.74,218.79,217.92,218.28,10242.0,218.74,218.79,217.92,218.28,10242.0
2022-04-25 14:00:00,218.24,218.86,217.81,218.78,8847.0,218.24,218.86,217.81,218.78,8847.0
2022-04-25 14:10:00,219.0,219.41,218.38,218.88,4732.0,219.0,219.41,218.38,218.88,4732.0
2022-04-25 14:20:00,218.91,219.65,218.83,219.4,8749.0,218.91,219.65,218.83,219.4,8749.0
2022-04-25 14:30:00,219.5,219.74,218.78,218.78,22149.0,219.5,219.74,218.78,218.78,22149.0
2022-04-25 14:40:00,218.59,219.22,218.28,219.12,15025.0,218.59,219.22,218.28,219.12,15025.0
2022-04-25 14:50:00,218.98,219.25,218.37,218.37,21027.0,218.98,219.25,218.37,218.37,21027.0
2022-04-25 15:00:00,218.38,218.53,217.56,217.81,14731.0,218.38,218.53,217.56,217.81,14731.0
2022-04-25 15:10:00,217.87,218.96,217.83,218.84,20973.0,217.87,218.96,217.83,218.84,20973.0
2022-04-25 15:20:00,218.97,219.82,218.62,219.31,19892.0,218.97,219.82,218.62,219.31,19892.0
2022-04-25 15:30:00,219.57,219.69,219.06,219.5,28583.0,219.57,219.69,219.06,219.5,28583.0
2022-04-25 15:40:00,219.5,219.91,218.94,219.29,39699.0,219.5,219.91,218.94,219.29,39699.0
2022-04-25 15:50:00,219.18,220.21,218.86,220.11,180284.0,219.18,220.21,218.86,220.11,180284.0
2022-04-26 09:30:00,217.99,218.79,214.38,214.51,47916.0,217.99,218.79,214.38,214.51,47916.0
2022-04-26 09:40:00,214.38,214.65,212.18,212.43,29548.0,214.38,214.65,212.18,212.43,29548.0
2022-04-26 09:50:00,212.33,212.39,211.07,211.08,58309.0,212.33,212.39,211.07,211.08,58309.0
2022-04-26 10:00:00,211.11,212.56,210.71,210.91,37822.0,211.11,212.56,210.71,210.91,37822.0
2022-04-26 10:10:00,210.91,211.1,209.25,209.43,41089.0,210.91,211.1,209.25,209.43,41089.0
2022-04-26 10:20:00,209.28,209.45,208.58,208.98,24765.0,209.28,209.45,208.58,208.98,24765.0
2022-04-26 10:30:00,208.84,209.15,208.58,209.0,31494.0,208.84,209.15,208.58,209.0,31494.0
2022-04-26 10:40:00,209.0,209.0,208.06,208.53,15009.0,209.0,209.0,208.06,208.53,15009.0
2022-04-26 10:50:00,208.36,208.38,207.38,207.49,13361.0,208.36,208.38,207.38,207.49,13361.0
2022-04-26 11:00:00,207.41,207.41,206.62,206.76,16709.0,207.41,207.41,206.62,206.76,16709.0
2022-04-26 11:10:00,206.61,207.44,206.48,206.67,35306.0,206.61,207.44,206.48,206.67,35306.0
2022-04-26 11:20:00,206.83,207.42,206.57,206.77,28586.0,206.83,207.42,206.57,206.77,28586.0
2022-04-26 11:30:00,206.68,207.26,205.94,207.24,38790.0,206.68,207.26,205.94,207.24,38790.0
2022-04-26 11:40:00,207.16,208.0,206.7,207.86,33340.0,207.16,208.0,206.7,207.86,33340.0
2022-04-26 11:50:00,207.86,208.27,207.66,208.05,15399.0,207.86,208.27,207.66,208.05,15399.0
2022-04-26 12:00:00,207.98,208.42,206.99,207.34,28531.0,207.98,208.42,206.99,207.34,28531.0
2022-04-26 12:10:00,207.36,207.54,206.7,207.54,19614.0,207.36,207.54,206.7,207.54,19614.0
2022-04-26 12:20:00,207.53,207.91,207.44,207.85,10468.0,207.53,207.91,207.44,207.85,10468.0
2022-04-26 12:30:00,207.93,207.93,206.7,206.86,7112.0,207.93,207.93,206.7,206.86,7112.0
2022-04-26 12:40:00,206.9,207.4,206.83,207.04,9595.0,206.9,207.4,206.83,207.04,9595.0
2022-04-26 12:50:00,207.06,207.91,206.94,207.91,5538.0,207.06,207.91,206.94,207.91,5538.0
2022-04-26 13:00:00,207.95,207.95,207.06,207.09,9430.0,207.95,207.95,207.06,207.09,9430.0
2022-04-26 13:10:00,207.15,207.59,206.51,206.51,31289.0,207.15,207.59,206.51,206.51,31289.0
2022-04-26 13:20:00,206.64,206.65,205.78,205.93,10981.0,206.64,206.65,205.78,205.93,10981.0
2022-04-26 13:30:00,205.98,206.45,205.65,206.04,12101.0,205.98,206.45,205.65,206.04,12101.0
2022-04-26 13:40:00,206.04,206.75,205.73,205.73,11148.0,206.04,206.75,205.73,205.73,11148.0
2022-04-26 13:50:00,205.93,206.4,205.25,206.39,16373.0,205.93,206.4,205.25,206.39,16373.0
2022-04-26 14:00:00,206.58,207.07,206.09,207.07,16370.0,206.58,207.07,206.09,207.07,16370.0
2022-04-26 14:10:00,207.14,207.74,206.64,207.17,26193.0,207.14,207.74,206.64,207.17,26193.0
2022-04-26 14:20:00,207.17,207.59,206.96,207.3,19371.0,207.17,207.59,206.96,207.3,19371.0
2022-04-26 14:30:00,207.28,207.42,206.86,207.31,14375.0,207.28,207.42,206.86,207.31,14375.0
2022-04-26 14:40:00,207.27,207.4,206.54,206.97,20691.0,207.27,207.4,206.54,206.97,20691.0
2022-04-26 14:50:00,207.04,207.52,207.04,207.39,50923.0,207.04,207.52,207.04,207.39,50923.0
2022-04-26 15:00:00,207.36,207.67,206.71,207.03,25480.0,207.36,207.67,206.71,207.03,25480.0
2022-04-26 15:10:00,207.04,207.13,205.83,205.91,24677.0,207.04,207.13,205.83,205.91,24677.0
2022-04-26 15:20:00,205.93,206.04,205.49,205.71,72390.0,205.93,206.04,205.49,205.71,72390.0
2022-04-26 15:30:00,205.68,206.17,205.03,206.03,57173.0,205.68,206.17,205.03,206.03,57173.0
2022-04-26 15:40:00,206.12,206.92,206.12,206.76,71494.0,206.12,206.92,206.12,206.76,71494.0
2022-04-26 15:50:00,206.73,207.26,206.35,206.35,190522.0,206.73,207.26,206.35,206.35,190522.0
2022-04-27 09:30:00,215.0,218.0,210.89,211.63,117140.0,215.0,218.0,210.89,211.63,117140.0
2022-04-27 09:40:00,211.65,214.97,211.42,213.71,48690.0,211.65,214.97,211.42,213.71,48690.0
2022-04-27 09:50:00,213.68,216.14,213.53,214.27,44602.0,213.68,216.14,213.53,214.27,44602.0
2022-04-27 10:00:00,214.42,215.99,213.2,215.43,43145.0,214.42,215.99,213.2,215.43,43145.0
2022-04-27 10:10:00,215.63,215.66,211.0,211.14,83144.0,215.63,215.66,211.0,211.14,83144.0
2022-04-27 10:20:00,211.06,212.1,208.13,208.31,31496.0,211.06,212.1,208.13,208.31,31496.0
2022-04-27 10:30:00,208.21,208.85,206.83,207.61,52101.0,208.21,208.85,206.83,207.61,52101.0
2022-04-27 10:40:00,207.12,208.34,205.75,206.93,60316.0,207.12,208.34,205.75,206.93,60316.0
2022-04-27 10:50:00,206.91,206.97,205.45,205.8,26341.0,206.91,206.97,205.45,205.8,26341.0
2022-04-27 11:00:00,205.88,206.98,204.5,205.65,30856.0,205.88,206.98,204.5,205.65,30856.0
2022-04-27 11:10:00,205.38,206.01,204.77,205.51,26886.0,205.38,206.01,204.77,205.51,26886.0
2022-04-27 11:20:00,205.58,207.89,205.22,207.38,58520.0,205.58,207.89,205.22,207.38,58520.0
2022-04-27 11:30:00,207.6,211.13,207.44,209.4,49622.0,207.6,211.13,207.44,209.4,49622.0
2022-04-27 11:40:00,209.54,210.78,209.05,210.16,26284.0,209.54,210.78,209.05,210.16,26284.0
2022-04-27 11:50:00,210.12,210.17,208.22,208.67,27396.0,210.12,210.17,208.22,208.67,27396.0
2022-04-27 12:00:00,208.84,210.35,208.4,210.01,24764.0,208.84,210.35,208.4,210.01,24764.0
2022-04-27 12:10:00,210.32,211.28,209.86,210.66,44161.0,210.32,211.28,209.86,210.66,44161.0
2022-04-27 12:20:00,210.7,212.75,210.68,212.6,20970.0,210.7,212.75,210.68,212.6,20970.0
2022-04-27 12:30:00,212.56,212.6,210.54,210.99,133672.0,212.56,212.6,210.54,210.99,133672.0
2022-04-27 12:40:00,210.98,212.53,210.88,212.03,136739.0,210.98,212.53,210.88,212.03,136739.0
2022-04-27 12:50:00,212.01,212.54,211.69,211.77,56234.0,212.01,212.54,211.69,211.77,56234.0
2022-04-27 13:00:00,211.61,211.65,210.21,210.31,8497.0,211.61,211.65,210.21,210.31,8497.0
2022-04-27 13:10:00,210.14,210.29,209.23,209.89,13629.0,210.14,210.29,209.23,209.89,13629.0
2022-04-27 13:20:00,210.04,210.85,209.46,210.78,15103.0,210.04,210.85,209.46,210.78,15103.0
2022-04-27 13:30:00,210.99,211.1,210.2,210.2,8113.0,210.99,211.1,210.2,210.2,8113.0
2022-04-27 13:40:00,210.2,212.49,210.2,212.34,20222.0,210.2,212.49,210.2,212.34,20222.0
2022-04-27 13:50:00,212.41,212.8,211.78,212.17,20605.0,212.41,212.8,211.78,212.17,20605.0
2022-04-27 14:00:00,212.0,212.5,211.45,212.17,16293.0,212.0,212.5,211.45,212.17,16293.0
2022-04-27 14:10:00,212.01,212.42,211.84,211.84,14361.0,212.01,212.42,211.84,211.84,14361.0
2022-04-27 14:20:00,211.99,212.14,211.13,211.66,9526.0,211.99,212.14,211.13,211.66,9526.0
2022-04-27 14:30:00,211.45,212.14,211.33,211.92,13351.0,211.45,212.14,211.33,211.92,13351.0
2022-04-27 14:40:00,212.03,212.37,211.87,211.91,21467.0,212.03,212.37,211.87,211.91,21467.0
2022-04-27 14:50:00,211.92,212.25,211.63,212.09,27839.0,211.92,212.25,211.63,212.09,27839.0
2022-04-27 15:00:00,212.1,212.37,211.63,211.73,41929.0,212.1,212.37,211.63,211.73,41929.0
2022-04-27 15:10:00,211.76,212.01,211.3,211.45,19107.0,211.76,212.01,211.3,211.45,19107.0
2022-04-27 15:20:00,211.61,212.03,211.16,211.99,20359.0,211.61,212.03,211.16,211.99,20359.0
2022-04-27 15:30:00,211.93,211.94,210.85,211.55,33381.0,211.93,211.94,210.85,211.55,33381.0
2022-04-27 15:40:00,211.6,212.05,211.01,211.01,51036.0,211.6,212.05,211.01,211.01,51036.0
2022-04-27 15:50:00,211.02,211.02,210.04,210.06,149916.0,211.02,211.02,210.04,210.06,149916.0
2022-04-28 09:30:00,212.53,215.99,210.33,213.35,40453.0,212.53,215.99,210.33,213.35,40453.0
2022-04-28 09:40:00,212.21,212.32,209.55,209.78,23229.0,212.21,212.32,209.55,209.78,23229.0
2022-04-28 09:50:00,209.74,211.8,209.08,210.88,37946.0,209.74,211.8,209.08,210.88,37946.0
2022-04-28 10:00:00,210.95,213.75,210.27,213.58,147175.0,210.95,213.75,210.27,213.58,147175.0
2022-04-28 10:10:00,213.74,214.61,213.0,214.01,88655.0,213.74,214.61,213.0,214.01,88655.0
2022-04-28 10:20:00,214.09,214.25,212.86,213.21,23846.0,214.09,214.25,212.86,213.21,23846.0
2022-04-28 10:30:00,213.45,213.46,212.13,213.04,27979.0,213.45,213.46,212.13,213.04,27979.0
2022-04-28 10:40:00,213.15,213.27,212.3,213.07,14171.0,213.15,213.27,212.3,213.07,14171.0
2022-04-28 10:50:00,212.94,213.0,211.88,212.3,14498.0,212.94,213.0,211.88,212.3,14498.0
2022-04-28 11:00:00,212.2,213.19,212.19,213.06,25349.0,212.2,213.19,212.19,213.06,25349.0
2022-04-28 11:10:00,213.02,213.3,212.26,212.28,17396.0,213.02,213.3,212.26,212.28,17396.0
2022-04-28 11:20:00,212.24,212.79,212.04,212.43,23350.0,212.24,212.79,212.04,212.43,23350.0
2022-04-28 11:30:00,212.53,213.16,212.24,212.57,18575.0,212.53,213.16,212.24,212.57,18575.0
2022-04-28 11:40:00,212.61,212.68,212.03,212.68,9905.0,212.61,212.68,212.03,212.68,9905.0
2022-04-28 11:50:00,212.57,213.19,212.11,212.98,241110.0,212.57,213.19,212.11,212.98,241110.0
2022-04-28 12:00:00,212.99,213.14,212.09,212.51,44556.0,212.99,213.14,212.09,212.51,44556.0
2022-04-28 12:10:00,212.51,213.03,212.33,212.96,20492.0,212.51,213.03,212.33,212.96,20492.0
2022-04-28 12:20:00,213.07,213.33,212.86,213.33,30882.0,213.07,213.33,212.86,213.33,30882.0
2022-04-28 12:30:00,213.56,214.32,213.38,214.31,37814.0,213.56,214.32,213.38,214.31,37814.0
2022-04-28 12:40:00,214.76,215.8,214.4,215.8,21578.0,214.76,215.8,214.4,215.8,21578.0
2022-04-28 12:50:00,215.93,217.26,215.87,217.24,38379.0,215.93,217.26,215.87,217.24,38379.0
2022-04-28 13:00:00,217.3,218.53,217.21,218.16,18000.0,217.3,218.53,217.21,218.16,18000.0
2022-04-28 13:10:00,218.2,218.6,217.95,218.5,17752.0,218.2,218.6,217.95,218.5,17752.0
2022-04-28 13:20:00,218.6,218.66,218.05,218.66,12851.0,218.6,218.66,218.05,218.66,12851.0
2022-04-28 13:30:00,218.7,218.87,217.86,218.54,18135.0,218.7,218.87,217.86,218.54,18135.0
2022-04-28 13:40:00,218.44,218.61,218.21,218.44,9394.0,218.44,218.61,218.21,218.44,9394.0
2022-04-28 13:50:00,218.39,218.93,217.87,218.9,20270.0,218.39,218.93,217.87,218.9,20270.0
2022-04-28 14:00:00,218.8,218.95,218.46,218.88,23734.0,218.8,218.95,218.46,218.88,23734.0
2022-04-28 14:10:00,218.93,220.03,218.89,219.82,30027.0,218.93,220.03,218.89,219.82,30027.0
2022-04-28 14:20:00,219.86,220.07,218.84,219.12,20848.0,219.86,220.07,218.84,219.12,20848.0
2022-04-28 14:30:00,219.25,220.13,219.19,219.63,28666.0,219.25,220.13,219.19,219.63,28666.0
2022-04-28 14:40:00,219.65,219.65,218.79,219.11,17524.0,219.65,219.65,218.79,219.11,17524.0
2022-04-28 14:50:00,219.18,220.2,219.18,220.13,16542.0,219.18,220.2,219.18,220.13,16542.0
2022-04-28 15:00:00,220.08,220.44,219.53,220.31,26315.0,220.08,220.44,219.53,220.31,26315.0
2022-04-28 15:10:00,220.21,220.47,219.83,219.83,37092.0,220.21,220.47,219.83,219.83,37092.0
2022-04-28 15:20:00,219.8,220.52,219.5,220.13,24475.0,219.8,220.52,219.5,220.13,24475.0
2022-04-28 15:30:00,220.23,220.3,219.57,219.74,39488.0,220.23,220.3,219.57,219.74,39488.0
2022-04-28 15:40:00,219.73,220.14,218.96,219.41,64990.0,219.73,220.14,218.96,219.41,64990.0
2022-04-28 15:50:00,219.43,219.79,218.82,219.56,182746.0,219.43,219.79,218.82,219.56,182746.0
2022-04-29 09:30:00,222.32,225.44,221.27,224.47,48191.0,222.32,225.44,221.27,224.47,48191.0
2022-04-29 09:40:00,224.76,225.57,223.33,224.72,22804.0,224.76,225.57,223.33,224.72,22804.0
2022-04-29 09:50:00,224.72,227.71,224.71,227.33,17118.0,224.72,227.71,224.71,227.33,17118.0
2022-04-29 10:00:00,227.76,228.29,226.33,226.46,31490.0,227.76,228.29,226.33,226.46,31490.0
2022-04-29 10:10:00,226.58,226.79,225.2,225.22,18892.0,226.58,226.79,225.2,225.22,18892.0
2022-04-29 10:20:00,225.22,225.92,224.21,224.38,24871.0,225.22,225.92,224.21,224.38,24871.0
2022-04-29 10:30:00,224.34,224.84,223.86,224.25,29172.0,224.34,224.84,223.86,224.25,29172.0
2022-04-29 10:40:00,224.35,224.35,222.97,223.02,42877.0,224.35,224.35,222.97,223.02,42877.0
2022-04-29 10:50:00,223.02,224.07,223.0,223.99,19194.0,223.02,224.07,223.0,223.99,19194.0
2022-04-29 11:00:00,223.99,224.51,223.71,224.04,13301.0,223.99,224.51,223.71,224.04,13301.0
2022-04-29 11:10:00,223.93,224.29,223.71,224.22,14559.0,223.93,224.29,223.71,224.22,14559.0
2022-04-29 11:20:00,224.14,224.58,223.92,224.58,11770.0,224.14,224.58,223.92,224.58,11770.0
2022-04-29 11:30:00,224.39,225.39,224.39,225.25,12809.0,224.39,225.39,224.39,225.25,12809.0
2022-04-29 11:40:00,225.08,225.27,224.48,224.74,11240.0,225.08,225.27,224.48,224.74,11240.0
2022-04-29 11:50:00,224.76,225.02,223.43,223.43,9270.0,224.76,225.02,223.43,223.43,9270.0
2022-04-29 12:00:00,223.43,223.46,222.37,222.55,15895.0,223.43,223.46,222.37,222.55,15895.0
2022-04-29 12:10:00,222.59,222.68,222.16,222.24,12644.0,222.59,222.68,222.16,222.24,12644.0
2022-04-29 12:20:00,222.17,222.77,222.13,222.31,12354.0,222.17,222.77,222.13,222.31,12354.0
2022-04-29 12:30:00,222.31,222.48,221.35,221.7,29443.0,222.31,222.48,221.35,221.7,29443.0
2022-04-29 12:40:00,221.67,221.85,220.94,221.27,9315.0,221.67,221.85,220.94,221.27,9315.0
2022-04-29 12:50:00,221.2,221.2,220.38,220.84,11432.0,221.2,221.2,220.38,220.84,11432.0
2022-04-29 13:00:00,220.84,221.68,220.82,221.21,9276.0,220.84,221.68,220.82,221.21,9276.0
2022-04-29 13:10:00,221.32,222.05,221.13,221.95,11912.0,221.32,222.05,221.13,221.95,11912.0
2022-04-29 13:20:00,222.02,222.65,221.85,221.99,7998.0,222.02,222.65,221.85,221.99,7998.0
2022-04-29 13:30:00,222.06,222.6,221.9,222.28,7755.0,222.06,222.6,221.9,222.28,7755.0
2022-04-29 13:40:00,222.17,222.17,221.45,221.98,15279.0,222.17,222.17,221.45,221.98,15279.0
2022-04-29 13:50:00,221.97,222.04,221.45,221.96,14230.0,221.97,222.04,221.45,221.96,14230.0
2022-04-29 14:00:00,221.96,222.15,221.57,222.02,12978.0,221.96,222.15,221.57,222.02,12978.0
2022-04-29 14:10:00,221.91,222.29,221.44,221.74,14231.0,221.91,222.29,221.44,221.74,14231.0
2022-04-29 14:20:00,221.7,221.91,221.64,221.73,20599.0,221.7,221.91,221.64,221.73,20599.0
2022-04-29 14:30:00,221.65,221.95,221.6,221.75,22074.0,221.65,221.95,221.6,221.75,22074.0
2022-04-29 14:40:00,221.75,221.83,221.36,221.47,21503.0,221.75,221.83,221.36,221.47,21503.0
2022-04-29 14:50:00,221.47,221.62,221.01,221.53,16610.0,221.47,221.62,221.01,221.53,16610.0
2022-04-29 15:00:00,221.46,221.72,220.38,220.39,37266.0,221.46,221.72,220.38,220.39,37266.0
2022-04-29 15:10:00,220.44,221.14,220.41,221.03,22932.0,220.44,221.14,220.41,221.03,22932.0
2022-04-29 15:20:00,221.13,221.13,220.4,220.71,17482.0,221.13,221.13,220.4,220.71,17482.0
2022-04-29 15:30:00,220.73,221.14,220.42,220.87,33125.0,220.73,221.14,220.42,220.87,33125.0
2022-04-29 15:40:00,220.91,221.18,219.68,219.71,32412.0,220.91,221.18,219.68,219.71,32412.0
2022-04-29 15:50:00,219.73,219.73,217.53,217.99,186702.0,219.73,219.73,217.53,217.99,186702.0
2022-05-02 09:30:00,215.52,216.58,214.85,215.86,32640.0,215.52,216.58,214.85,215.86,32640.0
2022-05-02 09:40:00,215.72,217.32,214.89,215.47,16473.0,215.72,217.32,214.89,215.47,16473.0
2022-05-02 09:50:00,214.91,216.4,214.56,215.88,8307.0,214.91,216.4,214.56,215.88,8307.0
2022-05-02 10:00:00,215.76,216.54,214.86,215.69,30727.0,215.76,216.54,214.86,215.69,30727.0
2022-05-02 10:10:00,215.29,216.55,215.04,216.46,25488.0,215.29,216.55,215.04,216.46,25488.0
2022-05-02 10:20:00,216.22,217.56,215.25,217.18,29373.0,216.22,217.56,215.25,217.18,29373.0
2022-05-02 10:30:00,217.39,217.6,216.72,217.49,26404.0,217.39,217.6,216.72,217.49,26404.0
2022-05-02 10:40:00,217.51,218.13,217.02,218.13,22795.0,217.51,218.13,217.02,218.13,22795.0
2022-05-02 10:50:00,218.13,218.2,217.0,217.17,15811.0,218.13,218.2,217.0,217.17,15811.0
2022-05-02 11:00:00,217.42,217.45,215.95,216.19,17166.0,217.42,217.45,215.95,216.19,17166.0
2022-05-02 11:10:00,216.34,216.46,215.35,216.43,17334.0,216.34,216.46,215.35,216.43,17334.0
2022-05-02 11:20:00,216.18,216.83,216.02,216.53,17379.0,216.18,216.83,216.02,216.53,17379.0
2022-05-02 11:30:00,216.64,217.27,216.06,216.23,22109.0,216.64,217.27,216.06,216.23,22109.0
2022-05-02 11:40:00,216.33,217.11,215.85,216.92,8696.0,216.33,217.11,215.85,216.92,8696.0
2022-05-02 11:50:00,216.82,217.54,216.76,216.95,11299.0,216.82,217.54,216.76,216.95,11299.0
2022-05-02 12:00:00,217.2,217.26,215.71,216.57,9218.0,217.2,217.26,215.71,216.57,9218.0
2022-05-02 12:10:00,216.48,216.98,215.82,216.41,14734.0,216.48,216.98,215.82,216.41,14734.0
2022-05-02 12:20:00,216.51,217.48,216.45,216.46,8057.0,216.51,217.48,216.45,216.46,8057.0
2022-05-02 12:30:00,216.59,217.09,215.98,215.98,7521.0,216.59,217.09,215.98,215.98,7521.0
2022-05-02 12:40:00,216.15,216.38,215.86,215.88,7800.0,216.15,216.38,215.86,215.88,7800.0
2022-05-02 12:50:00,215.75,215.8,214.67,214.67,8848.0,215.75,215.8,214.67,214.67,8848.0
2022-05-02 13:00:00,214.97,215.6,214.27,215.07,14507.0,214.97,215.6,214.27,215.07,14507.0
2022-05-02 13:10:00,215.41,215.74,214.96,215.48,12070.0,215.41,215.74,214.96,215.48,12070.0
2022-05-02 13:20:00,215.3,215.4,214.8,214.86,9987.0,215.3,215.4,214.8,214.86,9987.0
2022-05-02 13:30:00,214.92,215.35,213.88,214.07,14479.0,214.92,215.35,213.88,214.07,14479.0
2022-05-02 13:40:00,214.14,214.17,213.03,213.19,14480.0,214.14,214.17,213.03,213.19,14480.0
2022-05-02 13:50:00,213.24,213.53,212.78,213.32,27207.0,213.24,213.53,212.78,213.32,27207.0
2022-05-02 14:00:00,213.34,213.4,212.57,212.58,19886.0,213.34,213.4,212.57,212.58,19886.0
2022-05-02 14:10:00,212.46,212.63,211.3,211.53,7078.0,212.46,212.63,211.3,211.53,7078.0
2022-05-02 14:20:00,211.63,212.64,211.4,212.56,10834.0,211.63,212.64,211.4,212.56,10834.0
2022-05-02 14:30:00,212.43,212.87,212.3,212.52,7791.0,212.43,212.87,212.3,212.52,7791.0
2022-05-02 14:40:00,212.61,212.95,211.55,212.79,7085.0,212.61,212.95,211.55,212.79,7085.0
2022-05-02 14:50:00,212.76,213.34,212.25,212.77,12416.0,212.76,213.34,212.25,212.77,12416.0
2022-05-02 15:00:00,212.8,214.4,212.75,214.13,13665.0,212.8,214.4,212.75,214.13,13665.0
2022-05-02 15:10:00,214.41,215.7,214.05,215.5,14382.0,214.41,215.7,214.05,215.5,14382.0
2022-05-02 15:20:00,215.77,216.67,215.67,216.17,18737.0,215.77,216.67,215.67,216.17,18737.0
2022-05-02 15:30:00,216.41,217.56,216.41,216.98,15022.0,216.41,217.56,216.41,216.98,15022.0
2022-05-02 15:40:00,216.99,217.56,216.09,217.13,29368.0,216.99,217.56,216.09,217.13,29368.0
2022-05-02 15:50:00,217.36,217.51,216.73,217.15,122519.0,217.36,217.51,216.73,217.15,122519.0
2022-05-03 09:30:00,217.29,220.54,217.29,220.32,22903.0,217.29,220.54,217.29,220.32,22903.0
2022-05-03 09:40:00,219.99,219.99,217.88,218.93,11397.0,219.99,219.99,217.88,218.93,11397.0
2022-05-03 09:50:00,219.24,219.67,218.94,219.38,18085.0,219.24,219.67,218.94,219.38,18085.0
2022-05-03 10:00:00,219.64,220.26,218.21,218.21,14420.0,219.64,220.26,218.21,218.21,14420.0
2022-05-03 10:10:00,217.98,218.33,217.47,217.67,9841.0,217.98,218.33,217.47,217.67,9841.0
2022-05-03 10:20:00,217.77,218.56,217.33,218.42,7273.0,217.77,218.56,217.33,218.42,7273.0
2022-05-03 10:30:00,218.58,218.97,218.06,218.48,9840.0,218.58,218.97,218.06,218.48,9840.0
2022-05-03 10:40:00,218.4,218.4,217.08,217.94,6559.0,218.4,218.4,217.08,217.94,6559.0
2022-05-03 10:50:00,217.91,218.21,217.59,217.97,12092.0,217.91,218.21,217.59,217.97,12092.0
2022-05-03 11:00:00,217.72,219.02,217.54,218.95,8235.0,217.72,219.02,217.54,218.95,8235.0
2022-05-03 11:10:00,218.8,219.43,218.36,219.19,13511.0,218.8,219.43,218.36,219.19,13511.0
2022-05-03 11:20:00,219.17,219.5,218.57,218.8,9096.0,219.17,219.5,218.57,218.8,9096.0
2022-05-03 11:30:00,218.9,219.17,218.66,218.75,6610.0,218.9,219.17,218.66,218.75,6610.0
2022-05-03 11:40:00,218.87,218.87,217.81,218.29,13268.0,218.87,218.87,217.81,218.29,13268.0
2022-05-03 11:50:00,218.31,218.32,217.43,217.43,8600.0,218.31,218.32,217.43,217.43,8600.0
2022-05-03 12:00:00,217.72,218.11,216.29,216.6,7777.0,217.72,218.11,216.29,216.6,7777.0
2022-05-03 12:10:00,216.55,217.09,216.55,216.78,6876.0,216.55,217.09,216.55,216.78,6876.0
2022-05-03 12:20:00,216.99,217.3,216.08,216.09,11310.0,216.99,217.3,216.08,216.09,11310.0
2022-05-03 12:30:00,215.7,216.72,215.7,216.52,8105.0,215.7,216.72,215.7,216.52,8105.0
2022-05-03 12:40:00,216.46,217.08,216.34,216.72,6977.0,216.46,217.08,216.34,216.72,6977.0
2022-05-03 12:50:00,216.68,216.76,215.66,216.11,5816.0,216.68,216.76,215.66,216.11,5816.0
2022-05-03 13:00:00,216.18,216.91,215.98,216.91,7735.0,216.18,216.91,215.98,216.91,7735.0
2022-05-03 13:10:00,216.87,216.87,216.43,216.69,7584.0,216.87,216.87,216.43,216.69,7584.0
2022-05-03 13:20:00,217.04,217.16,216.29,216.58,7073.0,217.04,217.16,216.29,216.58,7073.0
2022-05-03 13:30:00,216.58,217.36,216.58,217.19,7163.0,216.58,217.36,216.58,217.19,7163.0
2022-05-03 13:40:00,217.26,217.51,216.99,217.51,9517.0,217.26,217.51,216.99,217.51,9517.0
2022-05-03 13:50:00,217.51,217.53,217.12,217.37,6261.0,217.51,217.53,217.12,217.37,6261.0
2022-05-03 14:00:00,217.32,217.32,216.38,216.39,9926.0,217.32,217.32,216.38,216.39,9926.0
2022-05-03 14:10:00,216.39,216.39,215.29,215.48,8335.0,216.39,216.39,215.29,215.48,8335.0
2022-05-03 14:20:00,215.54,215.77,215.41,215.61,5230.0,215.54,215.77,215.41,215.61,5230.0
2022-05-03 14:30:00,215.71,216.46,215.66,215.97,6256.0,215.71,216.46,215.66,215.97,6256.0
2022-05-03 14:40:00,215.83,216.33,215.33,216.1,8212.0,215.83,216.33,215.33,216.1,8212.0
2022-05-03 14:50:00,216.0,216.66,215.89,216.64,19760.0,216.0,216.66,215.89,216.64,19760.0
2022-05-03 15:00:00,216.72,216.87,216.18,216.75,11554.0,216.72,216.87,216.18,216.75,11554.0
2022-05-03 15:10:00,216.84,216.93,216.17,216.2,8926.0,216.84,216.93,216.17,216.2,8926.0
2022-05-03 15:20:00,216.23,216.61,215.59,215.99,10561.0,216.23,216.61,215.59,215.99,10561.0
2022-05-03 15:30:00,216.12,216.27,215.26,215.55,20528.0,216.12,216.27,215.26,215.55,20528.0
2022-05-03 15:40:00,215.49,215.79,215.11,215.41,42804.0,215.49,215.79,215.11,215.41,42804.0
2022-05-03 15:50:00,215.48,215.97,214.85,215.39,106847.0,215.48,215.97,214.85,215.39,106847.0
2022-05-04 09:30:00,214.73,215.29,213.0,213.0,28820.0,214.73,215.29,213.0,213.0,28820.0
2022-05-04 09:40:00,213.15,214.35,212.64,213.51,17098.0,213.15,214.35,212.64,213.51,17098.0
2022-05-04 09:50:00,213.72,214.36,212.78,213.12,9706.0,213.72,214.36,212.78,213.12,9706.0
2022-05-04 10:00:00,213.03,213.96,212.01,213.71,18860.0,213.03,213.96,212.01,213.71,18860.0
2022-05-04 10:10:00,213.64,213.68,212.82,213.21,14290.0,213.64,213.68,212.82,213.21,14290.0
2022-05-04 10:20:00,213.32,213.66,212.91,212.95,8476.0,213.32,213.66,212.91,212.95,8476.0
2022-05-04 10:30:00,213.1,213.46,212.52,212.55,10918.0,213.1,213.46,212.52,212.55,10918.0
2022-05-04 10:40:00,212.62,212.99,212.34,212.34,10382.0,212.62,212.99,212.34,212.34,10382.0
2022-05-04 10:50:00,212.54,212.94,212.25,212.93,6636.0,212.54,212.94,212.25,212.93,6636.0
2022-05-04 11:00:00,212.94,213.05,212.52,212.97,6064.0,212.94,213.05,212.52,212.97,6064.0
2022-05-04 11:10:00,213.03,213.06,212.43,212.93,9389.0,213.03,213.06,212.43,212.93,9389.0
2022-05-04 11:20:00,213.08,213.65,212.75,213.48,11886.0,213.08,213.65,212.75,213.48,11886.0
2022-05-04 11:30:00,213.32,214.02,213.22,213.93,8531.0,213.32,214.02,213.22,213.93,8531.0
2022-05-04 11:40:00,214.09,214.5,213.86,214.5,8821.0,214.09,214.5,213.86,214.5,8821.0
2022-05-04 11:50:00,214.59,214.96,214.07,214.26,13914.0,214.59,214.96,214.07,214.26,13914.0
2022-05-04 12:00:00,214.44,214.84,214.24,214.76,7057.0,214.44,214.84,214.24,214.76,7057.0
2022-05-04 12:10:00,214.68,214.68,214.21,214.47,6923.0,214.68,214.68,214.21,214.47,6923.0
2022-05-04 12:20:00,214.58,215.29,214.58,214.86,6557.0,214.58,215.29,214.58,214.86,6557.0
2022-05-04 12:30:00,215.08,215.79,215.08,215.48,7347.0,215.08,215.79,215.08,215.48,7347.0
2022-05-04 12:40:00,215.6,215.6,215.09,215.09,6606.0,215.6,215.6,215.09,215.09,6606.0
2022-05-04 12:50:00,215.03,215.73,215.01,215.66,14835.0,215.03,215.73,215.01,215.66,14835.0
2022-05-04 13:00:00,215.82,216.36,215.46,215.59,8242.0,215.82,216.36,215.46,215.59,8242.0
2022-05-04 13:10:00,215.57,215.57,214.96,215.06,10869.0,215.57,215.57,214.96,215.06,10869.0
2022-05-04 13:20:00,215.18,215.57,215.07,215.18,7083.0,215.18,215.57,215.07,215.18,7083.0
2022-05-04 13:30:00,215.28,215.62,215.06,215.44,8662.0,215.28,215.62,215.06,215.44,8662.0
2022-05-04 13:40:00,215.54,215.65,215.2,215.5,8811.0,215.54,215.65,215.2,215.5,8811.0
2022-05-04 13:50:00,215.49,216.4,215.32,216.36,10583.0,215.49,216.4,215.32,216.36,10583.0
2022-05-04 14:00:00,216.48,217.15,215.08,216.05,16571.0,216.48,217.15,215.08,216.05,16571.0
2022-05-04 14:10:00,216.06,216.17,215.04,215.22,12675.0,216.06,216.17,215.04,215.22,12675.0
2022-05-04 14:20:00,215.16,216.41,214.55,216.03,11179.0,215.16,216.41,214.55,216.03,11179.0
2022-05-04 14:30:00,216.27,216.27,213.22,215.01,19355.0,216.27,216.27,213.22,215.01,19355.0
2022-05-04 14:40:00,214.91,219.19,214.91,219.0,15218.0,214.91,219.19,214.91,219.0,15218.0
2022-05-04 14:50:00,219.03,220.72,218.64,219.82,23553.0,219.03,220.72,218.64,219.82,23553.0
2022-05-04 15:00:00,220.17,220.67,220.03,220.37,14364.0,220.17,220.67,220.03,220.37,14364.0
2022-05-04 15:10:00,220.56,221.95,220.48,221.43,23668.0,220.56,221.95,220.48,221.43,23668.0
2022-05-04 15:20:00,221.52,222.45,221.32,222.17,37729.0,221.52,222.45,221.32,222.17,37729.0
2022-05-04 15:30:00,222.4,223.18,222.2,222.94,27831.0,222.4,223.18,222.2,222.94,27831.0
2022-05-04 15:40:00,223.03,223.73,222.43,223.73,33691.0,223.03,223.73,222.43,223.73,33691.0
2022-05-04 15:50:00,223.73,223.73,222.42,222.78,148897.0,223.73,223.73,222.42,222.78,148897.0
2022-05-05 09:30:00,221.32,222.34,220.69,221.45,24346.0,221.32,222.34,220.69,221.45,24346.0
2022-05-05 09:40:00,221.54,221.54,220.0,220.0,13971.0,221.54,221.54,220.0,220.0,13971.0
2022-05-05 09:50:00,220.26,220.5,219.67,220.09,11805.0,220.26,220.5,219.67,220.09,11805.0
2022-05-05 10:00:00,220.17,220.17,217.5,218.01,10935.0,220.17,220.17,217.5,218.01,10935.0
2022-05-05 10:10:00,218.03,219.24,217.71,219.07,9326.0,218.03,219.24,217.71,219.07,9326.0
2022-05-05 10:20:00,219.07,219.28,218.07,218.47,6096.0,219.07,219.28,218.07,218.47,6096.0
2022-05-05 10:30:00,218.73,218.73,217.84,217.84,15781.0,218.73,218.73,217.84,217.84,15781.0
2022-05-05 10:40:00,217.94,218.28,217.31,217.42,8704.0,217.94,218.28,217.31,217.42,8704.0
2022-05-05 10:50:00,217.41,217.93,216.87,217.93,19416.0,217.41,217.93,216.87,217.93,19416.0
2022-05-05 11:00:00,217.84,218.22,216.82,217.11,13136.0,217.84,218.22,216.82,217.11,13136.0
2022-05-05 11:10:00,217.3,217.69,216.31,217.03,9658.0,217.3,217.69,216.31,217.03,9658.0
2022-05-05 11:20:00,217.24,217.3,216.58,217.06,8205.0,217.24,217.3,216.58,217.06,8205.0
2022-05-05 11:30:00,216.84,217.27,216.64,217.18,7225.0,216.84,217.27,216.64,217.18,7225.0
2022-05-05 11:40:00,217.41,217.5,216.51,216.59,5092.0,217.41,217.5,216.51,216.59,5092.0
2022-05-05 11:50:00,216.78,216.78,214.79,214.95,6155.0,216.78,216.78,214.79,214.95,6155.0
2022-05-05 12:00:00,214.94,215.24,214.0,215.18,8291.0,214.94,215.24,214.0,215.18,8291.0
2022-05-05 12:10:00,215.09,215.81,214.98,215.51,5614.0,215.09,215.81,214.98,215.51,5614.0
2022-05-05 12:20:00,215.85,216.14,215.2,215.72,3950.0,215.85,216.14,215.2,215.72,3950.0
2022-05-05 12:30:00,215.71,216.24,215.37,215.69,6625.0,215.71,216.24,215.37,215.69,6625.0
2022-05-05 12:40:00,215.68,215.81,215.19,215.33,5283.0,215.68,215.81,215.19,215.33,5283.0
2022-05-05 12:50:00,215.56,216.73,215.43,216.48,6136.0,215.56,216.73,215.43,216.48,6136.0
2022-05-05 13:00:00,216.81,217.63,216.6,217.32,5113.0,216.81,217.63,216.6,217.32,5113.0
2022-05-05 13:10:00,217.27,217.27,216.15,216.71,6184.0,217.27,217.27,216.15,216.71,6184.0
2022-05-05 13:20:00,216.44,217.09,216.44,216.7,6077.0,216.44,217.09,216.44,216.7,6077.0
2022-05-05 13:30:00,216.58,217.22,216.18,216.45,8573.0,216.58,217.22,216.18,216.45,8573.0
2022-05-05 13:40:00,216.59,217.07,216.37,216.38,4037.0,216.59,217.07,216.37,216.38,4037.0
2022-05-05 13:50:00,216.23,216.29,215.65,215.89,4212.0,216.23,216.29,215.65,215.89,4212.0
2022-05-05 14:00:00,215.74,215.88,215.34,215.8,3716.0,215.74,215.88,215.34,215.8,3716.0
2022-05-05 14:10:00,215.96,216.23,215.2,216.23,6165.0,215.96,216.23,215.2,216.23,6165.0
2022-05-05 14:20:00,216.42,216.42,215.15,215.31,4820.0,216.42,216.42,215.15,215.31,4820.0
2022-05-05 14:30:00,215.11,215.2,214.63,215.11,7542.0,215.11,215.2,214.63,215.11,7542.0
2022-05-05 14:40:00,214.94,215.63,214.84,215.44,5097.0,214.94,215.63,214.84,215.44,5097.0
2022-05-05 14:50:00,215.49,216.18,215.0,215.29,5902.0,215.49,216.18,215.0,215.29,5902.0
2022-05-05 15:00:00,215.23,215.23,213.68,214.22,7062.0,215.23,215.23,213.68,214.22,7062.0
2022-05-05 15:10:00,213.99,214.28,213.45,213.72,12291.0,213.99,214.28,213.45,213.72,12291.0
2022-05-05 15:20:00,213.91,214.07,213.18,213.59,8879.0,213.91,214.07,213.18,213.59,8879.0
2022-05-05 15:30:00,213.42,214.44,213.1,214.14,14261.0,213.42,214.44,213.1,214.14,14261.0
2022-05-05 15:40:00,214.62,215.02,213.71,213.81,19656.0,214.62,215.02,213.71,213.81,19656.0
2022-05-05 15:50:00,213.76,215.81,213.67,215.61,73601.0,213.76,215.81,213.67,215.61,73601.0
2022-05-06 09:30:00,213.83,213.83,211.53,211.9,43360.0,213.83,213.83,211.53,211.9,43360.0
2022-05-06 09:40:00,212.11,213.76,211.46,211.63,54303.0,212.11,213.76,211.46,211.63,54303.0
2022-05-06 09:50:00,212.45,212.7,211.29,212.2,25222.0,212.45,212.7,211.29,212.2,25222.0
2022-05-06 10:00:00,212.2,213.11,211.18,211.42,13644.0,212.2,213.11,211.18,211.42,13644.0
2022-05-06 10:10:00,211.26,213.15,210.81,212.2,9269.0,211.26,213.15,210.81,212.2,9269.0
2022-05-06 10:20:00,211.76,213.08,211.43,211.59,10693.0,211.76,213.08,211.43,211.59,10693.0
2022-05-06 10:30:00,211.34,211.71,210.05,210.78,15962.0,211.34,211.71,210.05,210.78,15962.0
2022-05-06 10:40:00,210.91,213.17,210.71,212.74,10688.0,210.91,213.17,210.71,212.74,10688.0
2022-05-06 10:50:00,213.28,213.48,212.09,213.04,7651.0,213.28,213.48,212.09,213.04,7651.0
2022-05-06 11:00:00,213.16,213.29,212.45,212.67,9611.0,213.16,213.29,212.45,212.67,9611.0
2022-05-06 11:10:00,212.6,213.76,212.16,213.56,9618.0,212.6,213.76,212.16,213.56,9618.0
2022-05-06 11:20:00,213.44,214.17,213.44,213.86,10969.0,213.44,214.17,213.44,213.86,10969.0
2022-05-06 11:30:00,213.84,213.85,212.15,212.37,14880.0,213.84,213.85,212.15,212.37,14880.0
2022-05-06 11:40:00,212.61,212.89,212.28,212.38,7056.0,212.61,212.89,212.28,212.38,7056.0
2022-05-06 11:50:00,212.61,213.08,211.86,212.22,4875.0,212.61,213.08,211.86,212.22,4875.0
2022-05-06 12:00:00,212.5,213.91,212.21,213.69,5502.0,212.5,213.91,212.21,213.69,5502.0
2022-05-06 12:10:00,213.19,213.34,211.83,211.83,5556.0,213.19,213.34,211.83,211.83,5556.0
2022-05-06 12:20:00,211.83,213.66,211.83,213.66,4591.0,211.83,213.66,211.83,213.66,4591.0
2022-05-06 12:30:00,213.37,213.8,212.65,213.25,6991.0,213.37,213.8,212.65,213.25,6991.0
2022-05-06 12:40:00,212.89,213.5,212.81,213.13,4901.0,212.89,213.5,212.81,213.13,4901.0
2022-05-06 12:50:00,212.93,214.46,212.68,214.27,4937.0,212.93,214.46,212.68,214.27,4937.0
2022-05-06 13:00:00,214.04,214.72,213.83,214.46,3287.0,214.04,214.72,213.83,214.46,3287.0
2022-05-06 13:10:00,214.28,214.28,213.27,213.4,4782.0,214.28,214.28,213.27,213.4,4782.0
2022-05-06 13:20:00,213.27,214.58,213.24,214.18,20119.0,213.27,214.58,213.24,214.18,20119.0
2022-05-06 13:30:00,214.28,214.43,213.09,213.39,7413.0,214.28,214.43,213.09,213.39,7413.0
2022-05-06 13:40:00,213.53,213.86,213.16,213.55,9911.0,213.53,213.86,213.16,213.55,9911.0
2022-05-06 13:50:00,213.74,213.74,212.47,212.84,6884.0,213.74,213.74,212.47,212.84,6884.0
2022-05-06 14:00:00,212.48,212.84,211.9,211.94,7696.0,212.48,212.84,211.9,211.94,7696.0
2022-05-06 14:10:00,212.0,212.88,212.0,212.36,9898.0,212.0,212.88,212.0,212.36,9898.0
2022-05-06 14:20:00,211.95,212.5,211.92,212.03,7817.0,211.95,212.5,211.92,212.03,7817.0
2022-05-06 14:30:00,212.14,212.26,211.28,211.51,8566.0,212.14,212.26,211.28,211.51,8566.0
2022-05-06 14:40:00,211.69,212.69,211.63,212.69,6100.0,211.69,212.69,211.63,212.69,6100.0
2022-05-06 14:50:00,212.97,213.62,212.66,212.68,11507.0,212.97,213.62,212.66,212.68,11507.0
2022-05-06 15:00:00,212.35,212.93,212.01,212.36,12867.0,212.35,212.93,212.01,212.36,12867.0
2022-05-06 15:10:00,212.52,212.76,212.21,212.46,11347.0,212.52,212.76,212.21,212.46,11347.0
2022-05-06 15:20:00,212.49,212.76,212.16,212.73,10466.0,212.49,212.76,212.16,212.73,10466.0
2022-05-06 15:30:00,212.63,214.46,212.63,214.3,20473.0,212.63,214.46,212.63,214.3,20473.0
2022-05-06 15:40:00,214.29,214.46,213.64,214.1,18840.0,214.29,214.46,213.64,214.1,18840.0
2022-05-06 15:50:00,214.16,214.35,213.36,213.84,66882.0,214.16,214.35,213.36,213.84,66882.0
2022-05-09 09:30:00,210.64,212.04,209.49,211.42,22918.0,210.64,212.04,209.49,211.42,22918.0
2022-05-09 09:40:00,211.61,211.61,209.56,209.96,8740.0,211.61,211.61,209.56,209.96,8740.0
2022-05-09 09:50:00,210.01,210.89,209.67,210.21,23741.0,210.01,210.89,209.67,210.21,23741.0
2022-05-09 10:00:00,210.23,210.23,208.9,208.91,10613.0,210.23,210.23,208.9,208.91,10613.0
2022-05-09 10:10:00,208.37,209.34,207.75,208.07,29489.0,208.37,209.34,207.75,208.07,29489.0
2022-05-09 10:20:00,208.09,209.32,207.97,208.77,11298.0,208.09,209.32,207.97,208.77,11298.0
2022-05-09 10:30:00,208.77,208.77,207.39,207.39,11444.0,208.77,208.77,207.39,207.39,11444.0
2022-05-09 10:40:00,207.39,208.03,207.15,207.36,13422.0,207.39,208.03,207.15,207.36,13422.0
2022-05-09 10:50:00,207.36,207.43,206.41,206.89,11616.0,207.36,207.43,206.41,206.89,11616.0
2022-05-09 11:00:00,206.62,207.16,205.86,206.86,14652.0,206.62,207.16,205.86,206.86,14652.0
2022-05-09 11:10:00,207.09,207.31,206.28,206.8,9703.0,207.09,207.31,206.28,206.8,9703.0
2022-05-09 11:20:00,206.8,206.92,205.83,205.9,20715.0,206.8,206.92,205.83,205.9,20715.0
2022-05-09 11:30:00,205.84,206.47,205.29,206.47,14020.0,205.84,206.47,205.29,206.47,14020.0
2022-05-09 11:40:00,206.53,207.24,206.41,206.49,10553.0,206.53,207.24,206.41,206.49,10553.0
2022-05-09 11:50:00,206.52,207.24,206.32,207.24,12445.0,206.52,207.24,206.32,207.24,12445.0
2022-05-09 12:00:00,207.24,207.69,206.0,207.44,10067.0,207.24,207.69,206.0,207.44,10067.0
2022-05-09 12:10:00,207.55,207.79,207.32,207.43,17738.0,207.55,207.79,207.32,207.43,17738.0
2022-05-09 12:20:00,207.4,207.51,206.54,206.81,22106.0,207.4,207.51,206.54,206.81,22106.0
2022-05-09 12:30:00,206.81,207.3,206.2,206.37,10395.0,206.81,207.3,206.2,206.37,10395.0
2022-05-09 12:40:00,206.14,206.49,205.85,206.09,12868.0,206.14,206.49,205.85,206.09,12868.0
2022-05-09 12:50:00,205.88,205.97,205.61,205.84,9286.0,205.88,205.97,205.61,205.84,9286.0
2022-05-09 13:00:00,205.84,206.05,205.57,205.74,7822.0,205.84,206.05,205.57,205.74,7822.0
2022-05-09 13:10:00,205.56,205.81,205.41,205.65,9854.0,205.56,205.81,205.41,205.65,9854.0
2022-05-09 13:20:00,205.51,206.29,205.13,206.29,11961.0,205.51,206.29,205.13,206.29,11961.0
2022-05-09 13:30:00,206.2,206.46,205.37,205.52,12220.0,206.2,206.46,205.37,205.52,12220.0
2022-05-09 13:40:00,205.42,206.37,205.41,205.75,10503.0,205.42,206.37,205.41,205.75,10503.0
2022-05-09 13:50:00,205.56,205.82,204.32,205.01,16234.0,205.56,205.82,204.32,205.01,16234.0
2022-05-09 14:00:00,205.17,205.66,204.83,205.11,8232.0,205.17,205.66,204.83,205.11,8232.0
2022-05-09 14:10:00,205.05,206.03,205.02,205.81,11709.0,205.05,206.03,205.02,205.81,11709.0
2022-05-09 14:20:00,205.6,205.65,204.7,205.15,10285.0,205.6,205.65,204.7,205.15,10285.0
2022-05-09 14:30:00,205.11,205.2,204.37,204.84,9901.0,205.11,205.2,204.37,204.84,9901.0
2022-05-09 14:40:00,204.87,205.33,204.46,204.72,13519.0,204.87,205.33,204.46,204.72,13519.0
2022-05-09 14:50:00,204.64,205.46,204.49,205.15,15318.0,204.64,205.46,204.49,205.15,15318.0
2022-05-09 15:00:00,205.37,205.71,204.97,205.15,14684.0,205.37,205.71,204.97,205.15,14684.0
2022-05-09 15:10:00,205.28,206.25,205.16,205.57,15627.0,205.28,206.25,205.16,205.57,15627.0
2022-05-09 15:20:00,205.53,205.66,204.33,204.62,12812.0,205.53,205.66,204.33,204.62,12812.0
2022-05-09 15:30:00,204.52,204.83,204.11,204.51,30409.0,204.52,204.83,204.11,204.51,30409.0
2022-05-09 15:40:00,204.44,204.49,203.45,203.74,33436.0,204.44,204.49,203.45,203.74,33436.0
2022-05-09 15:50:00,203.84,204.47,203.2,204.25,107495.0,203.84,204.47,203.2,204.25,107495.0
2022-05-10 09:30:00,207.03,208.67,206.35,206.35,29286.0,207.03,208.67,206.35,206.35,29286.0
2022-05-10 09:40:00,206.36,206.8,204.97,205.15,14016.0,206.36,206.8,204.97,205.15,14016.0
2022-05-10 09:50:00,204.71,206.52,203.88,206.52,24592.0,204.71,206.52,203.88,206.52,24592.0
2022-05-10 10:00:00,206.35,207.28,205.51,205.89,13891.0,206.35,207.28,205.51,205.89,13891.0
2022-05-10 10:10:00,206.11,206.36,204.99,205.48,11017.0,206.11,206.36,204.99,205.48,11017.0
2022-05-10 10:20:00,205.44,205.68,203.84,204.24,21621.0,205.44,205.68,203.84,204.24,21621.0
2022-05-10 10:30:00,204.12,204.61,203.71,204.03,19844.0,204.12,204.61,203.71,204.03,19844.0
2022-05-10 10:40:00,203.7,203.7,202.05,202.24,11929.0,203.7,203.7,202.05,202.24,11929.0
2022-05-10 10:50:00,202.15,202.8,201.88,201.91,8678.0,202.15,202.8,201.88,201.91,8678.0
2022-05-10 11:00:00,202.02,202.34,200.78,200.9,17607.0,202.02,202.34,200.78,200.9,17607.0
2022-05-10 11:10:00,200.93,201.33,200.38,201.16,19792.0,200.93,201.33,200.38,201.16,19792.0
2022-05-10 11:20:00,201.16,201.33,199.71,200.61,27424.0,201.16,201.33,199.71,200.61,27424.0
2022-05-10 11:30:00,200.66,201.3,199.67,201.16,9610.0,200.66,201.3,199.67,201.16,9610.0
2022-05-10 11:40:00,201.34,201.35,200.52,200.52,8111.0,201.34,201.35,200.52,200.52,8111.0
2022-05-10 11:50:00,200.31,200.86,199.74,200.67,12305.0,200.31,200.86,199.74,200.67,12305.0
2022-05-10 12:00:00,200.73,201.64,200.73,200.9,8264.0,200.73,201.64,200.73,200.9,8264.0
2022-05-10 12:10:00,200.99,201.3,200.23,200.7,8439.0,200.99,201.3,200.23,200.7,8439.0
2022-05-10 12:20:00,200.74,201.52,200.5,201.02,13021.0,200.74,201.52,200.5,201.02,13021.0
2022-05-10 12:30:00,200.97,201.46,200.24,200.5,11033.0,200.97,201.46,200.24,200.5,11033.0
2022-05-10 12:40:00,200.54,201.6,200.54,201.38,15556.0,200.54,201.6,200.54,201.38,15556.0
2022-05-10 12:50:00,201.23,201.3,200.43,200.43,12455.0,201.23,201.3,200.43,200.43,12455.0
2022-05-10 13:00:00,200.59,202.12,200.38,201.75,11699.0,200.59,202.12,200.38,201.75,11699.0
2022-05-10 13:10:00,201.58,201.68,200.94,201.25,12503.0,201.58,201.68,200.94,201.25,12503.0
2022-05-10 13:20:00,201.25,202.63,200.81,202.63,16103.0,201.25,202.63,200.81,202.63,16103.0
2022-05-10 13:30:00,202.94,204.35,202.94,204.13,9132.0,202.94,204.35,202.94,204.13,9132.0
2022-05-10 13:40:00,204.25,204.93,204.13,204.58,16725.0,204.25,204.93,204.13,204.58,16725.0
2022-05-10 13:50:00,204.65,205.24,204.04,205.24,11026.0,204.65,205.24,204.04,205.24,11026.0
2022-05-10 14:00:00,205.26,206.05,204.88,205.34,25707.0,205.26,206.05,204.88,205.34,25707.0
2022-05-10 14:10:00,205.55,206.03,204.7,205.38,14022.0,205.55,206.03,204.7,205.38,14022.0
2022-05-10 14:20:00,205.39,205.74,204.35,204.7,10215.0,205.39,205.74,204.35,204.7,10215.0
2022-05-10 14:30:00,204.71,205.43,204.68,204.82,6875.0,204.71,205.43,204.68,204.82,6875.0
2022-05-10 14:40:00,204.67,205.96,204.58,205.21,11551.0,204.67,205.96,204.58,205.21,11551.0
2022-05-10 14:50:00,205.41,205.46,204.58,205.1,10035.0,205.41,205.46,204.58,205.1,10035.0
2022-05-10 15:00:00,205.03,205.69,205.01,205.19,7698.0,205.03,205.69,205.01,205.19,7698.0
2022-05-10 15:10:00,205.19,205.39,204.91,205.26,5388.0,205.19,205.39,204.91,205.26,5388.0
2022-05-10 15:20:00,205.28,205.28,203.75,203.97,9186.0,205.28,205.28,203.75,203.97,9186.0
2022-05-10 15:30:00,203.86,204.01,203.28,203.32,12278.0,203.86,204.01,203.28,203.32,12278.0
2022-05-10 15:40:00,203.27,203.41,202.48,203.03,18212.0,203.27,203.41,202.48,203.03,18212.0
2022-05-10 15:50:00,202.85,203.34,202.62,203.18,42793.0,202.85,203.34,202.62,203.18,42793.0
2022-05-11 09:30:00,203.05,203.56,202.02,202.34,28259.0,203.05,203.56,202.02,202.34,28259.0
2022-05-11 09:40:00,202.33,206.25,202.27,205.96,17980.0,202.33,206.25,202.27,205.96,17980.0
2022-05-11 09:50:00,206.0,207.63,205.56,206.56,10209.0,206.0,207.63,205.56,206.56,10209.0
2022-05-11 10:00:00,206.11,207.19,205.03,205.03,13611.0,206.11,207.19,205.03,205.03,13611.0
2022-05-11 10:10:00,204.98,206.15,204.66,206.01,12319.0,204.98,206.15,204.66,206.01,12319.0
2022-05-11 10:20:00,206.01,207.23,205.54,207.09,12632.0,206.01,207.23,205.54,207.09,12632.0
2022-05-11 10:30:00,207.03,207.19,205.54,207.0,13242.0,207.03,207.19,205.54,207.0,13242.0
2022-05-11 10:40:00,207.0,207.77,206.68,206.86,13737.0,207.0,207.77,206.68,206.86,13737.0
2022-05-11 10:50:00,206.8,206.93,205.97,206.76,18010.0,206.8,206.93,205.97,206.76,18010.0
2022-05-11 11:00:00,206.59,207.17,206.45,206.78,11890.0,206.59,207.17,206.45,206.78,11890.0
2022-05-11 11:10:00,207.07,207.4,206.26,206.53,8378.0,207.07,207.4,206.26,206.53,8378.0
2022-05-11 11:20:00,206.48,207.47,206.27,207.43,10627.0,206.48,207.47,206.27,207.43,10627.0
2022-05-11 11:30:00,207.34,207.83,206.99,207.6,12542.0,207.34,207.83,206.99,207.6,12542.0
2022-05-11 11:40:00,208.03,208.11,207.41,207.61,10003.0,208.03,208.11,207.41,207.61,10003.0
2022-05-11 11:50:00,207.54,207.54,206.55,206.73,6183.0,207.54,207.54,206.55,206.73,6183.0
2022-05-11 12:00:00,206.72,206.77,206.25,206.58,8410.0,206.72,206.77,206.25,206.58,8410.0
2022-05-11 12:10:00,206.53,207.13,206.22,207.03,11334.0,206.53,207.13,206.22,207.03,11334.0
2022-05-11 12:20:00,206.81,207.57,205.45,205.58,13393.0,206.81,207.57,205.45,205.58,13393.0
2022-05-11 12:30:00,205.31,206.8,205.13,206.58,12290.0,205.31,206.8,205.13,206.58,12290.0
2022-05-11 12:40:00,206.64,206.85,205.7,206.73,12846.0,206.64,206.85,205.7,206.73,12846.0
2022-05-11 12:50:00,206.43,206.57,205.51,205.56,9996.0,206.43,206.57,205.51,205.56,9996.0
2022-05-11 13:00:00,205.56,205.56,204.31,204.46,7907.0,205.56,205.56,204.31,204.46,7907.0
2022-05-11 13:10:00,204.64,204.84,204.35,204.6,8205.0,204.64,204.84,204.35,204.6,8205.0
2022-05-11 13:20:00,204.52,204.91,203.73,203.74,8616.0,204.52,204.91,203.73,203.74,8616.0
2022-05-11 13:30:00,203.91,204.32,203.5,203.5,7163.0,203.91,204.32,203.5,203.5,7163.0
2022-05-11 13:40:00,203.59,203.61,202.44,202.78,10801.0,203.59,203.61,202.44,202.78,10801.0
2022-05-11 13:50:00,202.94,203.14,201.99,202.15,10171.0,202.94,203.14,201.99,202.15,10171.0
2022-05-11 14:00:00,202.39,203.6,202.39,202.93,10903.0,202.39,203.6,202.39,202.93,10903.0
2022-05-11 14:10:00,202.78,203.75,202.78,203.45,9585.0,202.78,203.75,202.78,203.45,9585.0
2022-05-11 14:20:00,203.3,204.18,202.87,203.22,8834.0,203.3,204.18,202.87,203.22,8834.0
2022-05-11 14:30:00,203.2,204.5,202.92,204.5,11491.0,203.2,204.5,202.92,204.5,11491.0
2022-05-11 14:40:00,204.45,205.07,203.95,203.97,31200.0,204.45,205.07,203.95,203.97,31200.0
2022-05-11 14:50:00,204.0,204.07,202.93,203.1,13090.0,204.0,204.07,202.93,203.1,13090.0
2022-05-11 15:00:00,203.05,203.12,202.34,203.12,11110.0,203.05,203.12,202.34,203.12,11110.0
2022-05-11 15:10:00,203.12,203.29,202.19,202.91,11593.0,203.12,203.29,202.19,202.91,11593.0
2022-05-11 15:20:00,202.48,202.61,201.72,202.15,19751.0,202.48,202.61,201.72,202.15,19751.0
2022-05-11 15:30:00,202.14,202.59,201.42,201.42,29166.0,202.14,202.59,201.42,201.42,29166.0
2022-05-11 15:40:00,201.57,201.73,200.8,200.8,36249.0,201.57,201.73,200.8,200.8,36249.0
2022-05-11 15:50:00,200.96,201.23,200.45,201.14,95146.0,200.96,201.23,200.45,201.14,95146.0
2022-05-12 09:30:00,198.99,199.94,198.11,199.94,33854.0,198.99,199.94,198.11,199.94,33854.0
2022-05-12 09:40:00,200.22,202.22,199.65,201.54,12740.0,200.22,202.22,199.65,201.54,12740.0
2022-05-12 09:50:00,201.53,203.01,200.98,201.05,11728.0,201.53,203.01,200.98,201.05,11728.0
2022-05-12 10:00:00,201.0,202.44,200.48,202.19,10141.0,201.0,202.44,200.48,202.19,10141.0
2022-05-12 10:10:00,201.96,202.52,200.85,201.17,14943.0,201.96,202.52,200.85,201.17,14943.0
2022-05-12 10:20:00,201.35,202.71,201.29,201.92,12804.0,201.35,202.71,201.29,201.92,12804.0
2022-05-12 10:30:00,201.99,203.2,201.41,203.16,22498.0,201.99,203.2,201.41,203.16,22498.0
2022-05-12 10:40:00,202.89,203.32,202.38,203.32,12542.0,202.89,203.32,202.38,203.32,12542.0
2022-05-12 10:50:00,203.29,204.41,203.01,204.33,13817.0,203.29,204.41,203.01,204.33,13817.0
2022-05-12 11:00:00,204.3,205.04,204.07,205.04,16062.0,204.3,205.04,204.07,205.04,16062.0
2022-05-12 11:10:00,204.86,205.14,204.21,204.6,12310.0,204.86,205.14,204.21,204.6,12310.0
2022-05-12 11:20:00,204.6,204.86,203.93,204.3,15894.0,204.6,204.86,203.93,204.3,15894.0
2022-05-12 11:30:00,204.36,204.36,203.04,203.21,9475.0,204.36,204.36,203.04,203.21,9475.0
2022-05-12 11:40:00,203.18,203.18,202.3,202.57,6909.0,203.18,203.18,202.3,202.57,6909.0
2022-05-12 11:50:00,202.57,202.85,202.26,202.66,12266.0,202.57,202.85,202.26,202.66,12266.0
2022-05-12 12:00:00,202.33,203.04,202.25,203.04,13886.0,202.33,203.04,202.25,203.04,13886.0
2022-05-12 12:10:00,202.65,203.23,202.3,203.0,16076.0,202.65,203.23,202.3,203.0,16076.0
2022-05-12 12:20:00,202.89,203.75,202.84,203.46,3912.0,202.89,203.75,202.84,203.46,3912.0
2022-05-12 12:30:00,203.65,203.89,203.34,203.78,4711.0,203.65,203.89,203.34,203.78,4711.0
2022-05-12 12:40:00,203.45,204.04,202.9,203.46,4528.0,203.45,204.04,202.9,203.46,4528.0
2022-05-12 12:50:00,203.76,204.08,203.18,203.28,7163.0,203.76,204.08,203.18,203.28,7163.0
2022-05-12 13:00:00,203.28,203.48,202.57,202.96,7647.0,203.28,203.48,202.57,202.96,7647.0
2022-05-12 13:10:00,203.08,203.47,202.6,202.88,7372.0,203.08,203.47,202.6,202.88,7372.0
2022-05-12 13:20:00,203.2,203.32,202.59,202.98,5366.0,203.2,203.32,202.59,202.98,5366.0
2022-05-12 13:30:00,202.98,203.46,202.4,202.57,8986.0,202.98,203.46,202.4,202.57,8986.0
2022-05-12 13:40:00,202.68,202.98,202.39,202.47,27306.0,202.68,202.98,202.39,202.47,27306.0
2022-05-12 13:50:00,202.44,202.92,202.04,202.2,8714.0,202.44,202.92,202.04,202.2,8714.0
2022-05-12 14:00:00,202.2,202.81,201.98,201.98,4709.0,202.2,202.81,201.98,201.98,4709.0
2022-05-12 14:10:00,201.99,202.63,201.82,202.63,6768.0,201.99,202.63,201.82,202.63,6768.0
2022-05-12 14:20:00,202.64,202.81,201.31,201.55,18584.0,202.64,202.81,201.31,201.55,18584.0
2022-05-12 14:30:00,201.33,201.51,200.74,200.74,19177.0,201.33,201.51,200.74,200.74,19177.0
2022-05-12 14:40:00,200.72,200.79,200.0,200.48,17336.0,200.72,200.79,200.0,200.48,17336.0
2022-05-12 14:50:00,200.42,200.84,199.93,200.33,13957.0,200.42,200.84,199.93,200.33,13957.0
2022-05-12 15:00:00,200.37,201.09,200.11,200.37,17431.0,200.37,201.09,200.11,200.37,17431.0
2022-05-12 15:10:00,200.41,201.08,200.03,201.02,15439.0,200.41,201.08,200.03,201.02,15439.0
2022-05-12 15:20:00,200.96,202.28,200.94,201.44,25708.0,200.96,202.28,200.94,201.44,25708.0
2022-05-12 15:30:00,201.49,202.09,201.21,201.65,18477.0,201.49,202.09,201.21,201.65,18477.0
2022-05-12 15:40:00,201.77,201.81,201.02,201.09,26342.0,201.77,201.81,201.02,201.09,26342.0
2022-05-12 15:50:00,201.36,202.7,201.34,202.63,60332.0,201.36,202.7,201.34,202.63,60332.0
2022-05-13 09:30:00,205.64,208.29,204.29,208.29,41255.0,205.64,208.29,204.29,208.29,41255.0
2022-05-13 09:40:00,207.79,209.87,207.11,209.87,14411.0,207.79,209.87,207.11,209.87,14411.0
2022-05-13 09:50:00,209.69,210.02,208.73,209.23,6807.0,209.69,210.02,208.73,209.23,6807.0
2022-05-13 10:00:00,209.43,211.22,209.43,209.87,6024.0,209.43,211.22,209.43,209.87,6024.0
2022-05-13 10:10:00,209.83,210.07,209.07,209.54,6695.0,209.83,210.07,209.07,209.54,6695.0
2022-05-13 10:20:00,209.67,210.98,209.66,210.58,10286.0,209.67,210.98,209.66,210.58,10286.0
2022-05-13 10:30:00,210.55,210.87,209.83,209.83,8467.0,210.55,210.87,209.83,209.83,8467.0
2022-05-13 10:40:00,209.81,210.71,209.81,210.14,14641.0,209.81,210.71,209.81,210.14,14641.0
2022-05-13 10:50:00,209.97,210.99,209.78,210.45,8618.0,209.97,210.99,209.78,210.45,8618.0
2022-05-13 11:00:00,210.57,210.62,209.92,210.0,6002.0,210.57,210.62,209.92,210.0,6002.0
2022-05-13 11:10:00,210.0,210.32,209.43,209.43,4350.0,210.0,210.32,209.43,209.43,4350.0
2022-05-13 11:20:00,209.87,210.3,209.8,210.24,5486.0,209.87,210.3,209.8,210.24,5486.0
2022-05-13 11:30:00,210.28,210.38,209.96,209.97,4664.0,210.28,210.38,209.96,209.97,4664.0
2022-05-13 11:40:00,209.95,210.01,209.59,209.87,3220.0,209.95,210.01,209.59,209.87,3220.0
2022-05-13 11:50:00,209.82,210.29,209.82,210.24,4377.0,209.82,210.29,209.82,210.24,4377.0
2022-05-13 12:00:00,210.52,210.96,210.37,210.96,3770.0,210.52,210.96,210.37,210.96,3770.0
2022-05-13 12:10:00,210.9,211.17,210.74,210.86,3217.0,210.9,211.17,210.74,210.86,3217.0
2022-05-13 12:20:00,210.84,210.84,210.23,210.53,2564.0,210.84,210.84,210.23,210.53,2564.0
2022-05-13 12:30:00,210.62,210.76,210.4,210.4,5578.0,210.62,210.76,210.4,210.4,5578.0
2022-05-13 12:40:00,210.48,210.64,210.35,210.39,5505.0,210.48,210.64,210.35,210.39,5505.0
2022-05-13 12:50:00,210.03,210.27,209.54,210.27,5038.0,210.03,210.27,209.54,210.27,5038.0
2022-05-13 13:00:00,210.37,210.57,209.56,209.73,21525.0,210.37,210.57,209.56,209.73,21525.0
2022-05-13 13:10:00,209.59,209.88,209.3,209.49,7230.0,209.59,209.88,209.3,209.49,7230.0
2022-05-13 13:20:00,209.6,209.97,209.45,209.5,7355.0,209.6,209.97,209.45,209.5,7355.0
2022-05-13 13:30:00,209.55,209.95,209.46,209.46,6758.0,209.55,209.95,209.46,209.46,6758.0
2022-05-13 13:40:00,209.07,209.47,209.03,209.13,5755.0,209.07,209.47,209.03,209.13,5755.0
2022-05-13 13:50:00,208.87,208.93,208.29,208.42,3869.0,208.87,208.93,208.29,208.42,3869.0
2022-05-13 14:00:00,208.09,208.09,207.26,207.65,3199.0,208.09,208.09,207.26,207.65,3199.0
2022-05-13 14:10:00,207.84,208.07,207.55,207.88,4118.0,207.84,208.07,207.55,207.88,4118.0
2022-05-13 14:20:00,207.88,208.07,207.63,207.86,5358.0,207.88,208.07,207.63,207.86,5358.0
2022-05-13 14:30:00,207.89,208.65,207.75,207.79,6118.0,207.89,208.65,207.75,207.79,6118.0
2022-05-13 14:40:00,207.94,208.24,207.67,208.06,7413.0,207.94,208.24,207.67,208.06,7413.0
2022-05-13 14:50:00,208.26,209.02,208.26,208.89,4449.0,208.26,209.02,208.26,208.89,4449.0
2022-05-13 15:00:00,208.96,209.47,208.94,209.42,7739.0,208.96,209.47,208.94,209.42,7739.0
2022-05-13 15:10:00,209.44,209.93,209.31,209.83,7591.0,209.44,209.93,209.31,209.83,7591.0
2022-05-13 15:20:00,209.54,210.0,209.45,210.0,9476.0,209.54,210.0,209.45,210.0,9476.0
2022-05-13 15:30:00,210.01,210.15,208.67,208.82,11797.0,210.01,210.15,208.67,208.82,11797.0
2022-05-13 15:40:00,208.8,209.23,208.41,208.65,18232.0,208.8,209.23,208.41,208.65,18232.0
2022-05-13 15:50:00,208.75,209.01,207.84,208.72,50194.0,208.75,209.01,207.84,208.72,50194.0
2022-05-16 09:30:00,206.6,207.88,205.88,207.63,14184.0,206.6,207.88,205.88,207.63,14184.0
2022-05-16 09:40:00,207.2,207.95,204.18,204.18,9174.0,207.2,207.95,204.18,204.18,9174.0
2022-05-16 09:50:00,204.37,205.46,203.85,205.39,9964.0,204.37,205.46,203.85,205.39,9964.0
2022-05-16 10:00:00,205.39,207.84,205.39,207.81,6349.0,205.39,207.84,205.39,207.81,6349.0
2022-05-16 10:10:00,207.81,208.57,207.58,208.39,14986.0,207.81,208.57,207.58,208.39,14986.0
2022-05-16 10:20:00,208.63,209.48,208.37,209.05,7008.0,208.63,209.48,208.37,209.05,7008.0
2022-05-16 10:30:00,208.95,208.95,207.78,207.89,12804.0,208.95,208.95,207.78,207.89,12804.0
2022-05-16 10:40:00,207.59,207.72,206.93,207.18,8053.0,207.59,207.72,206.93,207.18,8053.0
2022-05-16 10:50:00,207.03,207.3,206.91,207.06,5248.0,207.03,207.3,206.91,207.06,5248.0
2022-05-16 11:00:00,206.52,206.95,206.32,206.95,6288.0,206.52,206.95,206.32,206.95,6288.0
2022-05-16 11:10:00,206.88,207.69,206.65,207.45,10241.0,206.88,207.69,206.65,207.45,10241.0
2022-05-16 11:20:00,207.3,207.44,206.8,207.02,8095.0,207.3,207.44,206.8,207.02,8095.0
2022-05-16 11:30:00,207.08,207.85,206.92,207.85,7638.0,207.08,207.85,206.92,207.85,7638.0
2022-05-16 11:40:00,207.64,208.5,207.3,208.25,8416.0,207.64,208.5,207.3,208.25,8416.0
2022-05-16 11:50:00,208.19,208.25,207.67,207.73,2933.0,208.19,208.25,207.67,207.73,2933.0
2022-05-16 12:00:00,207.85,208.06,207.39,207.39,18593.0,207.85,208.06,207.39,207.39,18593.0
2022-05-16 12:10:00,207.39,207.39,206.39,206.49,4996.0,207.39,207.39,206.39,206.49,4996.0
2022-05-16 12:20:00,206.53,206.71,206.49,206.49,3496.0,206.53,206.71,206.49,206.49,3496.0
2022-05-16 12:30:00,206.65,207.18,206.47,206.47,2938.0,206.65,207.18,206.47,206.47,2938.0
2022-05-16 12:40:00,206.46,206.67,206.4,206.67,4083.0,206.46,206.67,206.4,206.67,4083.0
2022-05-16 12:50:00,206.67,206.67,206.01,206.01,4774.0,206.67,206.67,206.01,206.01,4774.0
2022-05-16 13:00:00,206.01,206.98,205.86,206.98,6205.0,206.01,206.98,205.86,206.98,6205.0
2022-05-16 13:10:00,207.22,207.56,207.18,207.22,4252.0,207.22,207.56,207.18,207.22,4252.0
2022-05-16 13:20:00,207.38,208.2,207.38,208.2,3092.0,207.38,208.2,207.38,208.2,3092.0
2022-05-16 13:30:00,208.31,208.38,207.98,208.01,8884.0,208.31,208.38,207.98,208.01,8884.0
2022-05-16 13:40:00,207.98,208.35,207.66,208.03,4099.0,207.98,208.35,207.66,208.03,4099.0
2022-05-16 13:50:00,208.17,208.34,208.02,208.16,4138.0,208.17,208.34,208.02,208.16,4138.0
2022-05-16 14:00:00,208.18,208.72,207.98,208.53,4588.0,208.18,208.72,207.98,208.53,4588.0
2022-05-16 14:10:00,208.4,208.4,208.0,208.01,6476.0,208.4,208.4,208.0,208.01,6476.0
2022-05-16 14:20:00,208.11,208.79,208.1,208.73,3483.0,208.11,208.79,208.1,208.73,3483.0
2022-05-16 14:30:00,208.69,208.69,208.17,208.37,6096.0,208.69,208.69,208.17,208.37,6096.0
2022-05-16 14:40:00,208.33,208.35,207.81,207.81,5890.0,208.33,208.35,207.81,207.81,5890.0
2022-05-16 14:50:00,207.83,208.08,207.36,208.03,6460.0,207.83,208.08,207.36,208.03,6460.0
2022-05-16 15:00:00,208.04,208.24,207.85,207.95,6350.0,208.04,208.24,207.85,207.95,6350.0
2022-05-16 15:10:00,207.8,207.81,207.03,207.3,6953.0,207.8,207.81,207.03,207.3,6953.0
2022-05-16 15:20:00,207.25,207.25,206.87,207.1,5491.0,207.25,207.25,206.87,207.1,5491.0
2022-05-16 15:30:00,207.03,207.27,206.61,206.65,12798.0,207.03,207.27,206.61,206.65,12798.0
2022-05-16 15:40:00,206.87,206.95,206.18,206.39,16434.0,206.87,206.95,206.18,206.39,16434.0
2022-05-16 15:50:00,206.47,207.03,206.27,206.75,44794.0,206.47,207.03,206.27,206.75,44794.0
2022-05-17 09:30:00,209.06,211.15,209.05,209.29,27038.0,209.06,211.15,209.05,209.29,27038.0
2022-05-17 09:40:00,209.31,210.01,208.89,209.46,6089.0,209.31,210.01,208.89,209.46,6089.0
2022-05-17 09:50:00,209.27,209.27,207.29,207.69,3402.0,209.27,209.27,207.29,207.69,3402.0
2022-05-17 10:00:00,207.54,207.77,206.59,206.77,12331.0,207.54,207.77,206.59,206.77,12331.0
2022-05-17 10:10:00,206.71,207.85,206.61,207.19,3447.0,206.71,207.85,206.61,207.19,3447.0
2022-05-17 10:20:00,207.09,207.1,205.38,205.64,5432.0,207.09,207.1,205.38,205.64,5432.0
2022-05-17 10:30:00,205.68,206.24,205.27,205.31,6984.0,205.68,206.24,205.27,205.31,6984.0
2022-05-17 10:40:00,205.3,205.3,204.5,205.01,7545.0,205.3,205.3,204.5,205.01,7545.0
2022-05-17 10:50:00,205.07,205.53,204.82,205.27,6232.0,205.07,205.53,204.82,205.27,6232.0
2022-05-17 11:00:00,205.23,205.65,205.23,205.65,2209.0,205.23,205.65,205.23,205.65,2209.0
2022-05-17 11:10:00,205.65,206.29,205.65,206.28,2942.0,205.65,206.29,205.65,206.28,2942.0
2022-05-17 11:20:00,206.11,206.97,206.11,206.97,5684.0,206.11,206.97,206.11,206.97,5684.0
2022-05-17 11:30:00,206.86,207.47,206.82,207.11,6789.0,206.86,207.47,206.82,207.11,6789.0
2022-05-17 11:40:00,207.0,207.26,206.48,206.52,12347.0,207.0,207.26,206.48,206.52,12347.0
2022-05-17 11:50:00,206.62,206.82,206.5,206.73,8699.0,206.62,206.82,206.5,206.73,8699.0
2022-05-17 12:00:00,206.65,206.73,206.45,206.7,8866.0,206.65,206.73,206.45,206.7,8866.0
2022-05-17 12:10:00,206.6,206.63,206.2,206.2,9710.0,206.6,206.63,206.2,206.2,9710.0
2022-05-17 12:20:00,206.22,206.59,206.15,206.59,6346.0,206.22,206.59,206.15,206.59,6346.0
2022-05-17 12:30:00,206.51,206.59,206.31,206.59,11978.0,206.51,206.59,206.31,206.59,11978.0
2022-05-17 12:40:00,206.68,207.27,206.51,207.03,53306.0,206.68,207.27,206.51,207.03,53306.0
2022-05-17 12:50:00,207.02,207.08,206.74,206.79,10582.0,207.02,207.08,206.74,206.79,10582.0
2022-05-17 13:00:00,206.84,207.08,206.71,206.92,47943.0,206.84,207.08,206.71,206.92,47943.0
2022-05-17 13:10:00,206.91,207.78,206.85,207.78,38428.0,206.91,207.78,206.85,207.78,38428.0
2022-05-17 13:20:00,207.79,207.8,206.78,206.9,9166.0,207.79,207.8,206.78,206.9,9166.0
2022-05-17 13:30:00,206.8,207.05,206.53,206.96,11579.0,206.8,207.05,206.53,206.96,11579.0
2022-05-17 13:40:00,206.87,206.87,206.59,206.75,14208.0,206.87,206.87,206.59,206.75,14208.0
2022-05-17 13:50:00,206.69,207.54,206.63,207.28,17628.0,206.69,207.54,206.63,207.28,17628.0
2022-05-17 14:00:00,207.21,208.14,207.07,208.14,12304.0,207.21,208.14,207.07,208.14,12304.0
2022-05-17 14:10:00,208.08,208.08,206.93,207.14,7316.0,208.08,208.08,206.93,207.14,7316.0
2022-05-17 14:20:00,206.98,207.19,206.27,207.01,6943.0,206.98,207.19,206.27,207.01,6943.0
2022-05-17 14:30:00,206.61,207.0,206.36,206.98,3127.0,206.61,207.0,206.36,206.98,3127.0
2022-05-17 14:40:00,207.0,207.98,206.99,207.98,6512.0,207.0,207.98,206.99,207.98,6512.0
2022-05-17 14:50:00,207.99,208.12,207.69,207.91,5891.0,207.99,208.12,207.69,207.91,5891.0
2022-05-17 15:00:00,207.77,208.02,207.5,207.62,5051.0,207.77,208.02,207.5,207.62,5051.0
2022-05-17 15:10:00,207.5,207.9,207.44,207.63,6613.0,207.5,207.9,207.44,207.63,6613.0
2022-05-17 15:20:00,207.55,207.68,207.12,207.32,9830.0,207.55,207.68,207.12,207.32,9830.0
2022-05-17 15:30:00,207.27,207.35,206.91,207.03,13162.0,207.27,207.35,206.91,207.03,13162.0
2022-05-17 15:40:00,206.92,207.17,206.16,206.19,17535.0,206.92,207.17,206.16,206.19,17535.0
2022-05-17 15:50:00,206.42,206.96,206.35,206.7,84785.0,206.42,206.96,206.35,206.7,84785.0
2022-05-18 09:30:00,204.11,205.74,203.59,203.59,14748.0,204.11,205.74,203.59,203.59,14748.0
2022-05-18 09:40:00,203.55,203.78,202.29,202.48,6864.0,203.55,203.78,202.29,202.48,6864.0
2022-05-18 09:50:00,202.49,202.81,201.75,202.0,9497.0,202.49,202.81,201.75,202.0,9497.0
2022-05-18 10:00:00,201.81,202.3,200.75,200.92,19411.0,201.81,202.3,200.75,200.92,19411.0
2022-05-18 10:10:00,200.59,201.71,200.48,201.36,6098.0,200.59,201.71,200.48,201.36,6098.0
2022-05-18 10:20:00,201.36,202.07,201.23,201.34,9506.0,201.36,202.07,201.23,201.34,9506.0
2022-05-18 10:30:00,200.74,201.01,200.69,200.88,7029.0,200.74,201.01,200.69,200.88,7029.0
2022-05-18 10:40:00,200.87,201.03,200.42,201.03,5984.0,200.87,201.03,200.42,201.03,5984.0
2022-05-18 10:50:00,201.04,201.76,200.87,201.68,11881.0,201.04,201.76,200.87,201.68,11881.0
2022-05-18 11:00:00,201.67,201.88,201.08,201.08,11636.0,201.67,201.88,201.08,201.08,11636.0
2022-05-18 11:10:00,200.93,201.08,200.25,200.43,5525.0,200.93,201.08,200.25,200.43,5525.0
2022-05-18 11:20:00,200.5,200.5,199.86,199.87,11387.0,200.5,200.5,199.86,199.87,11387.0
2022-05-18 11:30:00,199.88,200.71,199.75,200.34,6940.0,199.88,200.71,199.75,200.34,6940.0
2022-05-18 11:40:00,200.28,200.97,200.28,200.56,7499.0,200.28,200.97,200.28,200.56,7499.0
2022-05-18 11:50:00,200.47,200.69,199.64,199.68,7639.0,200.47,200.69,199.64,199.68,7639.0
2022-05-18 12:00:00,199.67,199.8,199.41,199.5,5060.0,199.67,199.8,199.41,199.5,5060.0
2022-05-18 12:10:00,199.44,200.3,199.38,200.12,5517.0,199.44,200.3,199.38,200.12,5517.0
2022-05-18 12:20:00,200.19,200.28,199.71,200.11,6864.0,200.19,200.28,199.71,200.11,6864.0
2022-05-18 12:30:00,200.11,200.14,199.83,199.92,11024.0,200.11,200.14,199.83,199.92,11024.0
2022-05-18 12:40:00,199.92,200.07,199.7,200.0,6749.0,199.92,200.07,199.7,200.0,6749.0
2022-05-18 12:50:00,200.1,200.14,199.78,200.0,6957.0,200.1,200.14,199.78,200.0,6957.0
2022-05-18 13:00:00,199.85,199.85,199.05,199.1,4803.0,199.85,199.85,199.05,199.1,4803.0
2022-05-18 13:10:00,199.13,199.13,198.46,198.53,8107.0,199.13,199.13,198.46,198.53,8107.0
2022-05-18 13:20:00,198.5,199.14,198.5,199.03,18496.0,198.5,199.14,198.5,199.03,18496.0
2022-05-18 13:30:00,198.8,199.15,198.72,198.74,39498.0,198.8,199.15,198.72,198.74,39498.0
2022-05-18 13:40:00,198.77,198.77,197.74,197.8,5969.0,198.77,198.77,197.74,197.8,5969.0
2022-05-18 13:50:00,197.76,198.0,197.52,197.78,9306.0,197.76,198.0,197.52,197.78,9306.0
2022-05-18 14:00:00,197.68,198.29,197.68,198.28,7012.0,197.68,198.29,197.68,198.28,7012.0
2022-05-18 14:10:00,198.27,198.39,197.64,197.68,15314.0,198.27,198.39,197.64,197.68,15314.0
2022-05-18 14:20:00,197.65,197.88,197.47,197.71,12231.0,197.65,197.88,197.47,197.71,12231.0
2022-05-18 14:30:00,197.7,197.7,196.78,196.88,7087.0,197.7,197.7,196.78,196.88,7087.0
2022-05-18 14:40:00,197.0,197.26,196.72,197.17,9781.0,197.0,197.26,196.72,197.17,9781.0
2022-05-18 14:50:00,197.19,197.33,196.21,196.41,15116.0,197.19,197.33,196.21,196.41,15116.0
2022-05-18 15:00:00,196.41,196.77,196.31,196.4,17819.0,196.41,196.77,196.31,196.4,17819.0
2022-05-18 15:10:00,196.4,196.81,196.38,196.43,15563.0,196.4,196.81,196.38,196.43,15563.0
2022-05-18 15:20:00,196.54,196.75,195.93,196.06,17572.0,196.54,196.75,195.93,196.06,17572.0
2022-05-18 15:30:00,196.12,197.1,195.81,196.82,33799.0,196.12,197.1,195.81,196.82,33799.0
2022-05-18 15:40:00,196.95,196.95,195.99,196.15,53879.0,196.95,196.95,195.99,196.15,53879.0
2022-05-18 15:50:00,196.12,197.35,195.93,197.26,131320.0,196.12,197.35,195.93,197.26,131320.0
2022-05-19 09:30:00,196.2,197.9,195.57,197.56,16375.0,196.2,197.9,195.57,197.56,16375.0
2022-05-19 09:40:00,197.25,197.34,196.35,196.6,5606.0,197.25,197.34,196.35,196.6,5606.0
2022-05-19 09:50:00,196.42,198.54,196.26,197.7,8388.0,196.42,198.54,196.26,197.7,8388.0
2022-05-19 10:00:00,198.61,200.65,198.16,199.91,8163.0,198.61,200.65,198.16,199.91,8163.0
2022-05-19 10:10:00,200.15,201.56,200.15,201.08,10298.0,200.15,201.56,200.15,201.08,10298.0
2022-05-19 10:20:00,200.91,201.46,200.59,200.73,14459.0,200.91,201.46,200.59,200.73,14459.0
2022-05-19 10:30:00,200.75,201.56,200.35,200.52,19448.0,200.75,201.56,200.35,200.52,19448.0
2022-05-19 10:40:00,200.38,200.85,200.06,200.12,7157.0,200.38,200.85,200.06,200.12,7157.0
2022-05-19 10:50:00,200.26,200.52,199.35,199.8,25337.0,200.26,200.52,199.35,199.8,25337.0
2022-05-19 11:00:00,199.94,200.39,199.53,200.12,13877.0,199.94,200.39,199.53,200.12,13877.0
2022-05-19 11:10:00,200.19,201.04,199.61,199.99,27629.0,200.19,201.04,199.61,199.99,27629.0
2022-05-19 11:20:00,200.03,200.25,199.72,199.8,9367.0,200.03,200.25,199.72,199.8,9367.0
2022-05-19 11:30:00,199.99,201.42,199.95,201.42,6362.0,199.99,201.42,199.95,201.42,6362.0
2022-05-19 11:40:00,201.67,202.56,201.67,202.21,89838.0,201.67,202.56,201.67,202.21,89838.0
2022-05-19 11:50:00,202.2,202.21,201.31,201.69,7701.0,202.2,202.21,201.31,201.69,7701.0
2022-05-19 12:00:00,201.7,202.72,201.69,202.5,40727.0,201.7,202.72,201.69,202.5,40727.0
2022-05-19 12:10:00,202.52,202.58,202.0,202.0,46438.0,202.52,202.58,202.0,202.0,46438.0
2022-05-19 12:20:00,201.9,201.9,201.29,201.61,10829.0,201.9,201.9,201.29,201.61,10829.0
2022-05-19 12:30:00,201.61,201.8,200.99,201.46,6751.0,201.61,201.8,200.99,201.46,6751.0
2022-05-19 12:40:00,201.42,201.42,200.56,200.86,8461.0,201.42,201.42,200.56,200.86,8461.0
2022-05-19 12:50:00,200.87,201.76,200.87,201.55,6315.0,200.87,201.76,200.87,201.55,6315.0
2022-05-19 13:00:00,201.55,201.59,200.81,200.93,16333.0,201.55,201.59,200.81,200.93,16333.0
2022-05-19 13:10:00,200.75,200.98,200.26,200.98,6905.0,200.75,200.98,200.26,200.98,6905.0
2022-05-19 13:20:00,201.06,201.27,200.89,200.92,29090.0,201.06,201.27,200.89,200.92,29090.0
2022-05-19 13:30:00,200.99,201.33,200.67,201.16,29305.0,200.99,201.33,200.67,201.16,29305.0
2022-05-19 13:40:00,201.11,201.32,200.38,200.38,34362.0,201.11,201.32,200.38,200.38,34362.0
2022-05-19 13:50:00,200.34,202.36,200.34,202.2,28379.0,200.34,202.36,200.34,202.2,28379.0
2022-05-19 14:00:00,202.16,202.28,201.1,201.67,13215.0,202.16,202.28,201.1,201.67,13215.0
2022-05-19 14:10:00,201.64,202.23,201.42,201.42,15287.0,201.64,202.23,201.42,201.42,15287.0
2022-05-19 14:20:00,201.32,202.4,201.29,202.22,9389.0,201.32,202.4,201.29,202.22,9389.0
2022-05-19 14:30:00,202.02,202.61,201.91,202.28,5450.0,202.02,202.61,201.91,202.28,5450.0
2022-05-19 14:40:00,202.28,202.28,201.35,202.19,108836.0,202.28,202.28,201.35,202.19,108836.0
2022-05-19 14:50:00,202.75,202.92,202.09,202.78,10779.0,202.75,202.92,202.09,202.78,10779.0
2022-05-19 15:00:00,202.71,203.37,202.5,202.61,13905.0,202.71,203.37,202.5,202.61,13905.0
2022-05-19 15:10:00,202.43,202.69,201.85,202.0,11516.0,202.43,202.69,201.85,202.0,11516.0
2022-05-19 15:20:00,201.99,201.99,200.94,201.02,11023.0,201.99,201.99,200.94,201.02,11023.0
2022-05-19 15:30:00,200.91,201.4,200.55,200.61,18550.0,200.91,201.4,200.55,200.61,18550.0
2022-05-19 15:40:00,200.57,201.93,200.57,201.93,36923.0,200.57,201.93,200.57,201.93,36923.0
2022-05-19 15:50:00,202.17,202.17,201.39,201.74,128168.0,202.17,202.17,201.39,201.74,128168.0
2022-05-20 09:30:00,204.5,204.66,202.39,202.58,26460.0,204.5,204.66,202.39,202.58,26460.0
2022-05-20 09:40:00,202.53,204.1,202.42,202.99,12198.0,202.53,204.1,202.42,202.99,12198.0
2022-05-20 09:50:00,202.95,203.05,201.77,202.0,12671.0,202.95,203.05,201.77,202.0,12671.0
2022-05-20 10:00:00,202.02,202.46,201.11,201.12,11913.0,202.02,202.46,201.11,201.12,11913.0
2022-05-20 10:10:00,201.12,201.32,200.81,201.11,5587.0,201.12,201.32,200.81,201.11,5587.0
2022-05-20 10:20:00,201.2,201.4,200.54,201.27,10773.0,201.2,201.4,200.54,201.27,10773.0
2022-05-20 10:30:00,201.25,201.39,201.01,201.18,3422.0,201.25,201.39,201.01,201.18,3422.0
2022-05-20 10:40:00,201.18,201.86,201.08,201.28,7880.0,201.18,201.86,201.08,201.28,7880.0
2022-05-20 10:50:00,201.37,201.47,199.87,199.94,6109.0,201.37,201.47,199.87,199.94,6109.0
2022-05-20 11:00:00,199.95,200.21,199.72,199.72,5303.0,199.95,200.21,199.72,199.72,5303.0
2022-05-20 11:10:00,199.62,199.66,198.62,198.84,4992.0,199.62,199.66,198.62,198.84,4992.0
2022-05-20 11:20:00,198.87,199.31,198.65,199.25,4527.0,198.87,199.31,198.65,199.25,4527.0
2022-05-20 11:30:00,199.36,199.89,199.35,199.5,5805.0,199.36,199.89,199.35,199.5,5805.0
2022-05-20 11:40:00,199.61,200.2,199.55,200.09,3569.0,199.61,200.2,199.55,200.09,3569.0
2022-05-20 11:50:00,199.98,200.23,199.9,200.03,5398.0,199.98,200.23,199.9,200.03,5398.0
2022-05-20 12:00:00,199.96,199.96,198.8,198.8,5248.0,199.96,199.96,198.8,198.8,5248.0
2022-05-20 12:10:00,198.68,199.29,198.18,199.12,6746.0,198.68,199.29,198.18,199.12,6746.0
2022-05-20 12:20:00,199.0,199.28,198.82,199.25,8562.0,199.0,199.28,198.82,199.25,8562.0
2022-05-20 12:30:00,199.03,199.26,198.24,198.37,14760.0,199.03,199.26,198.24,198.37,14760.0
2022-05-20 12:40:00,198.38,198.71,198.02,198.5,21221.0,198.38,198.71,198.02,198.5,21221.0
2022-05-20 12:50:00,198.58,198.73,198.26,198.4,29446.0,198.58,198.73,198.26,198.4,29446.0
2022-05-20 13:00:00,198.34,198.37,197.63,197.94,5889.0,198.34,198.37,197.63,197.94,5889.0
2022-05-20 13:10:00,197.89,197.92,197.52,197.72,2404.0,197.89,197.92,197.52,197.72,2404.0
2022-05-20 13:20:00,197.89,198.18,197.57,197.65,5101.0,197.89,198.18,197.57,197.65,5101.0
2022-05-20 13:30:00,197.73,199.1,197.73,198.71,5703.0,197.73,199.1,197.73,198.71,5703.0
2022-05-20 13:40:00,198.65,198.73,198.28,198.53,3440.0,198.65,198.73,198.28,198.53,3440.0
2022-05-20 13:50:00,198.74,199.2,198.41,199.1,5406.0,198.74,199.2,198.41,199.1,5406.0
2022-05-20 14:00:00,199.06,199.13,198.22,198.28,2331.0,199.06,199.13,198.22,198.28,2331.0
2022-05-20 14:10:00,198.61,198.81,198.09,198.11,2829.0,198.61,198.81,198.09,198.11,2829.0
2022-05-20 14:20:00,198.22,198.36,197.95,198.15,12573.0,198.22,198.36,197.95,198.15,12573.0
2022-05-20 14:30:00,198.14,198.16,197.83,198.06,4446.0,198.14,198.16,197.83,198.06,4446.0
2022-05-20 14:40:00,198.06,198.52,197.98,198.41,41558.0,198.06,198.52,197.98,198.41,41558.0
2022-05-20 14:50:00,198.38,199.44,198.37,199.21,3716.0,198.38,199.44,198.37,199.21,3716.0
2022-05-20 15:00:00,199.27,199.44,198.47,198.53,5012.0,199.27,199.44,198.47,198.53,5012.0
2022-05-20 15:10:00,198.5,199.1,198.4,198.93,7538.0,198.5,199.1,198.4,198.93,7538.0
2022-05-20 15:20:00,199.03,199.72,199.01,199.72,5966.0,199.03,199.72,199.01,199.72,5966.0
2022-05-20 15:30:00,199.7,201.11,199.45,200.93,11043.0,199.7,201.11,199.45,200.93,11043.0
2022-05-20 15:40:00,200.94,201.92,200.78,201.75,17787.0,200.94,201.92,200.78,201.75,17787.0
2022-05-20 15:50:00,201.82,202.13,201.3,201.81,86491.0,201.82,202.13,201.3,201.81,86491.0
2022-05-23 09:30:00,203.9,204.0,200.99,202.85,18472.0,203.9,204.0,200.99,202.85,18472.0
2022-05-23 09:40:00,202.15,203.28,201.55,201.87,13991.0,202.15,203.28,201.55,201.87,13991.0
2022-05-23 09:50:00,201.9,202.41,200.06,200.18,14713.0,201.9,202.41,200.06,200.18,14713.0
2022-05-23 10:00:00,200.16,200.16,199.42,199.76,11424.0,200.16,200.16,199.42,199.76,11424.0
2022-05-23 10:10:00,199.92,201.0,199.63,200.47,8247.0,199.92,201.0,199.63,200.47,8247.0
2022-05-23 10:20:00,200.48,200.51,199.91,200.26,5053.0,200.48,200.51,199.91,200.26,5053.0
2022-05-23 10:30:00,200.69,200.98,200.41,200.89,6008.0,200.69,200.98,200.41,200.89,6008.0
2022-05-23 10:40:00,200.93,201.11,200.26,201.11,7159.0,200.93,201.11,200.26,201.11,7159.0
2022-05-23 10:50:00,200.97,200.98,200.1,200.61,9239.0,200.97,200.98,200.1,200.61,9239.0
2022-05-23 11:00:00,200.47,201.59,200.47,201.48,13931.0,200.47,201.59,200.47,201.48,13931.0
2022-05-23 11:10:00,201.53,202.31,201.17,201.18,24774.0,201.53,202.31,201.17,201.18,24774.0
2022-05-23 11:20:00,201.2,201.85,201.08,201.71,13949.0,201.2,201.85,201.08,201.71,13949.0
2022-05-23 11:30:00,201.77,202.57,201.77,202.41,3701.0,201.77,202.57,201.77,202.41,3701.0
2022-05-23 11:40:00,202.44,202.5,202.03,202.15,5169.0,202.44,202.5,202.03,202.15,5169.0
2022-05-23 11:50:00,202.21,202.65,202.21,202.65,5719.0,202.21,202.65,202.21,202.65,5719.0
2022-05-23 12:00:00,202.65,203.96,202.6,203.96,9001.0,202.65,203.96,202.6,203.96,9001.0
2022-05-23 12:10:00,203.91,204.14,203.13,203.22,10212.0,203.91,204.14,203.13,203.22,10212.0
2022-05-23 12:20:00,203.14,203.24,202.73,202.73,5068.0,203.14,203.24,202.73,202.73,5068.0
2022-05-23 12:30:00,202.88,203.34,202.57,203.34,2000.0,202.88,203.34,202.57,203.34,2000.0
2022-05-23 12:40:00,203.25,203.62,203.21,203.21,4892.0,203.25,203.62,203.21,203.21,4892.0
2022-05-23 12:50:00,203.06,203.08,202.57,202.7,4606.0,203.06,203.08,202.57,202.7,4606.0
2022-05-23 13:00:00,202.95,203.0,202.53,202.73,2852.0,202.95,203.0,202.53,202.73,2852.0
2022-05-23 13:10:00,202.69,203.13,202.13,202.22,8012.0,202.69,203.13,202.13,202.22,8012.0
2022-05-23 13:20:00,202.15,202.46,201.78,202.41,7526.0,202.15,202.46,201.78,202.41,7526.0
2022-05-23 13:30:00,202.42,203.01,202.13,202.92,5351.0,202.42,203.01,202.13,202.92,5351.0
2022-05-23 13:40:00,202.89,203.44,202.88,203.31,5142.0,202.89,203.44,202.88,203.31,5142.0
2022-05-23 13:50:00,203.47,203.96,203.35,203.93,5242.0,203.47,203.96,203.35,203.93,5242.0
2022-05-23 14:00:00,204.09,204.11,203.57,203.78,3805.0,204.09,204.11,203.57,203.78,3805.0
2022-05-23 14:10:00,203.9,204.19,203.87,203.95,5148.0,203.9,204.19,203.87,203.95,5148.0
2022-05-23 14:20:00,204.02,204.05,203.5,203.59,7262.0,204.02,204.05,203.5,203.59,7262.0
2022-05-23 14:30:00,203.57,203.98,203.44,203.83,7432.0,203.57,203.98,203.44,203.83,7432.0
2022-05-23 14:40:00,204.0,204.24,203.54,203.54,5230.0,204.0,204.24,203.54,203.54,5230.0
2022-05-23 14:50:00,203.77,203.77,203.32,203.36,6622.0,203.77,203.77,203.32,203.36,6622.0
2022-05-23 15:00:00,203.34,203.65,203.28,203.53,4947.0,203.34,203.65,203.28,203.53,4947.0
2022-05-23 15:10:00,203.51,203.51,202.99,203.14,7616.0,203.51,203.51,202.99,203.14,7616.0
2022-05-23 15:20:00,203.29,203.3,202.77,202.95,7903.0,203.29,203.3,202.77,202.95,7903.0
2022-05-23 15:30:00,203.05,203.52,202.98,203.05,9448.0,203.05,203.52,202.98,203.05,9448.0
2022-05-23 15:40:00,202.98,203.19,202.53,202.64,10041.0,202.98,203.19,202.53,202.64,10041.0
2022-05-23 15:50:00,202.68,203.61,202.63,203.51,45419.0,202.68,203.61,202.63,203.51,45419.0
2022-05-24 09:30:00,204.4,204.4,201.47,201.93,15878.0,204.4,204.4,201.47,201.93,15878.0
2022-05-24 09:40:00,201.93,202.66,201.4,201.84,7235.0,201.93,202.66,201.4,201.84,7235.0
2022-05-24 09:50:00,201.84,202.76,201.8,202.02,5111.0,201.84,202.76,201.8,202.02,5111.0
2022-05-24 10:00:00,202.09,202.61,200.94,201.05,12397.0,202.09,202.61,200.94,201.05,12397.0
2022-05-24 10:10:00,201.05,201.32,199.89,200.21,10768.0,201.05,201.32,199.89,200.21,10768.0
2022-05-24 10:20:00,200.42,201.09,200.07,200.98,6535.0,200.42,201.09,200.07,200.98,6535.0
2022-05-24 10:30:00,201.26,201.68,200.96,201.48,6433.0,201.26,201.68,200.96,201.48,6433.0
2022-05-24 10:40:00,201.34,202.09,200.84,200.84,7477.0,201.34,202.09,200.84,200.84,7477.0
2022-05-24 10:50:00,200.84,201.56,200.37,201.56,7455.0,200.84,201.56,200.37,201.56,7455.0
2022-05-24 11:00:00,201.65,201.7,201.18,201.48,6865.0,201.65,201.7,201.18,201.48,6865.0
2022-05-24 11:10:00,201.34,201.51,200.99,201.15,6272.0,201.34,201.51,200.99,201.15,6272.0
2022-05-24 11:20:00,201.15,201.54,200.86,201.41,7290.0,201.15,201.54,200.86,201.41,7290.0
2022-05-24 11:30:00,201.58,201.66,201.11,201.51,7503.0,201.58,201.66,201.11,201.51,7503.0
2022-05-24 11:40:00,201.66,202.5,201.66,202.16,5587.0,201.66,202.5,201.66,202.16,5587.0
2022-05-24 11:50:00,202.18,202.57,202.03,202.17,3898.0,202.18,202.57,202.03,202.17,3898.0
2022-05-24 12:00:00,201.98,202.18,201.64,202.11,3973.0,201.98,202.18,201.64,202.11,3973.0
2022-05-24 12:10:00,202.26,202.52,201.88,202.18,8069.0,202.26,202.52,201.88,202.18,8069.0
2022-05-24 12:20:00,202.0,202.23,201.58,202.06,5560.0,202.0,202.23,201.58,202.06,5560.0
2022-05-24 12:30:00,202.03,202.03,200.98,201.02,3233.0,202.03,202.03,200.98,201.02,3233.0
2022-05-24 12:40:00,201.06,201.37,200.93,201.27,3924.0,201.06,201.37,200.93,201.27,3924.0
2022-05-24 12:50:00,201.38,201.8,201.24,201.38,3484.0,201.38,201.8,201.24,201.38,3484.0
2022-05-24 13:00:00,201.38,201.38,200.09,200.09,4622.0,201.38,201.38,200.09,200.09,4622.0
2022-05-24 13:10:00,200.09,200.6,200.09,200.47,3215.0,200.09,200.6,200.09,200.47,3215.0
2022-05-24 13:20:00,200.36,200.82,200.26,200.82,3351.0,200.36,200.82,200.26,200.82,3351.0
2022-05-24 13:30:00,200.8,201.12,200.39,201.02,8401.0,200.8,201.12,200.39,201.02,8401.0
2022-05-24 13:40:00,201.15,201.67,200.89,201.12,8366.0,201.15,201.67,200.89,201.12,8366.0
2022-05-24 13:50:00,201.12,201.44,200.88,201.11,5562.0,201.12,201.44,200.88,201.11,5562.0
2022-05-24 14:00:00,201.11,201.2,200.71,201.2,6804.0,201.11,201.2,200.71,201.2,6804.0
2022-05-24 14:10:00,201.2,201.87,200.5,200.67,5880.0,201.2,201.87,200.5,200.67,5880.0
2022-05-24 14:20:00,200.59,201.27,200.51,200.92,6053.0,200.59,201.27,200.51,200.92,6053.0
2022-05-24 14:30:00,200.83,201.39,200.8,201.39,3146.0,200.83,201.39,200.8,201.39,3146.0
2022-05-24 14:40:00,201.47,201.51,199.89,200.03,7609.0,201.47,201.51,199.89,200.03,7609.0
2022-05-24 14:50:00,199.96,199.96,199.63,199.96,5706.0,199.96,199.96,199.63,199.96,5706.0
2022-05-24 15:00:00,199.85,201.03,199.84,200.91,7508.0,199.85,201.03,199.84,200.91,7508.0
2022-05-24 15:10:00,200.92,201.49,200.86,201.25,13116.0,200.92,201.49,200.86,201.25,13116.0
2022-05-24 15:20:00,201.34,201.89,201.06,201.61,13732.0,201.34,201.89,201.06,201.61,13732.0
2022-05-24 15:30:00,201.73,203.18,201.67,202.93,26291.0,201.73,203.18,201.67,202.93,26291.0
2022-05-24 15:40:00,202.99,203.46,202.46,202.47,28789.0,202.99,203.46,202.46,202.47,28789.0
2022-05-24 15:50:00,202.47,202.63,201.36,202.02,93660.0,202.47,202.63,201.36,202.02,93660.0
2022-05-25 09:30:00,201.9,202.31,199.69,201.96,14279.0,201.9,202.31,199.69,201.96,14279.0
2022-05-25 09:40:00,202.21,202.8,201.32,201.32,2526.0,202.21,202.8,201.32,201.32,2526.0
2022-05-25 09:50:00,201.3,202.26,201.14,201.6,11752.0,201.3,202.26,201.14,201.6,11752.0
2022-05-25 10:00:00,201.65,202.95,201.6,202.18,9908.0,201.65,202.95,201.6,202.18,9908.0
2022-05-25 10:10:00,202.18,203.19,201.75,203.02,8171.0,202.18,203.19,201.75,203.02,8171.0
2022-05-25 10:20:00,203.0,203.45,202.89,203.37,6680.0,203.0,203.45,202.89,203.37,6680.0
2022-05-25 10:30:00,203.47,203.47,202.87,203.17,4523.0,203.47,203.47,202.87,203.17,4523.0
2022-05-25 10:40:00,203.23,203.23,202.45,202.8,5119.0,203.23,203.23,202.45,202.8,5119.0
2022-05-25 10:50:00,202.94,203.68,202.86,203.45,5508.0,202.94,203.68,202.86,203.45,5508.0
2022-05-25 11:00:00,203.46,203.52,203.0,203.27,3200.0,203.46,203.52,203.0,203.27,3200.0
2022-05-25 11:10:00,203.18,203.38,202.76,202.99,5199.0,203.18,203.38,202.76,202.99,5199.0
2022-05-25 11:20:00,202.78,203.25,202.75,203.09,11288.0,202.78,203.25,202.75,203.09,11288.0
2022-05-25 11:30:00,203.09,203.17,201.65,202.09,36403.0,203.09,203.17,201.65,202.09,36403.0
2022-05-25 11:40:00,202.06,202.82,201.95,202.72,8189.0,202.06,202.82,201.95,202.72,8189.0
2022-05-25 11:50:00,202.39,202.53,201.73,201.91,21136.0,202.39,202.53,201.73,201.91,21136.0
2022-05-25 12:00:00,201.99,202.38,201.85,201.96,7809.0,201.99,202.38,201.85,201.96,7809.0
2022-05-25 12:10:00,202.02,202.52,201.89,201.98,28814.0,202.02,202.52,201.89,201.98,28814.0
2022-05-25 12:20:00,201.87,202.12,201.51,201.9,7914.0,201.87,202.12,201.51,201.9,7914.0
2022-05-25 12:30:00,201.95,202.11,201.7,202.03,5583.0,201.95,202.11,201.7,202.03,5583.0
2022-05-25 12:40:00,201.95,202.26,201.65,202.21,8151.0,201.95,202.26,201.65,202.21,8151.0
2022-05-25 12:50:00,201.95,202.19,201.91,202.19,5244.0,201.95,202.19,201.91,202.19,5244.0
2022-05-25 13:00:00,202.23,202.37,202.12,202.25,6322.0,202.23,202.37,202.12,202.25,6322.0
2022-05-25 13:10:00,202.31,202.36,201.88,202.3,6632.0,202.31,202.36,201.88,202.3,6632.0
2022-05-25 13:20:00,202.3,202.72,202.12,202.72,7999.0,202.3,202.72,202.12,202.72,7999.0
2022-05-25 13:30:00,202.7,202.96,202.69,202.78,7045.0,202.7,202.96,202.69,202.78,7045.0
2022-05-25 13:40:00,202.78,202.78,202.41,202.65,5612.0,202.78,202.78,202.41,202.65,5612.0
2022-05-25 13:50:00,202.71,202.73,202.03,202.05,10370.0,202.71,202.73,202.03,202.05,10370.0
2022-05-25 14:00:00,202.06,203.38,201.61,202.27,9149.0,202.06,203.38,201.61,202.27,9149.0
2022-05-25 14:10:00,202.12,203.47,201.82,202.88,12190.0,202.12,203.47,201.82,202.88,12190.0
2022-05-25 14:20:00,202.88,203.38,202.75,203.15,5650.0,202.88,203.38,202.75,203.15,5650.0
2022-05-25 14:30:00,203.21,203.32,202.79,202.79,7156.0,203.21,203.32,202.79,202.79,7156.0
2022-05-25 14:40:00,202.79,203.7,202.78,203.48,10673.0,202.79,203.7,202.78,203.48,10673.0
2022-05-25 14:50:00,203.58,204.06,203.4,203.93,8855.0,203.58,204.06,203.4,203.93,8855.0
2022-05-25 15:00:00,203.99,205.05,203.86,204.89,8337.0,203.99,205.05,203.86,204.89,8337.0
2022-05-25 15:10:00,204.96,205.31,204.95,205.0,10327.0,204.96,205.31,204.95,205.0,10327.0
2022-05-25 15:20:00,204.99,205.17,204.79,204.92,13112.0,204.99,205.17,204.79,204.92,13112.0
2022-05-25 15:30:00,205.05,205.18,204.01,204.01,19040.0,205.05,205.18,204.01,204.01,19040.0
2022-05-25 15:40:00,203.95,204.37,203.45,203.87,31521.0,203.95,204.37,203.45,203.87,31521.0
2022-05-25 15:50:00,204.05,204.05,202.99,203.31,69094.0,204.05,204.05,202.99,203.31,69094.0
2022-05-26 09:30:00,203.64,206.16,203.64,205.92,20183.0,203.64,206.16,203.64,205.92,20183.0
2022-05-26 09:40:00,205.48,206.68,204.95,206.68,15964.0,205.48,206.68,204.95,206.68,15964.0
2022-05-26 09:50:00,206.68,207.35,206.32,206.81,11483.0,206.68,207.35,206.32,206.81,11483.0
2022-05-26 10:00:00,206.68,207.13,206.34,206.73,8000.0,206.68,207.13,206.34,206.73,8000.0
2022-05-26 10:10:00,206.73,206.79,205.68,206.23,12844.0,206.73,206.79,205.68,206.23,12844.0
2022-05-26 10:20:00,206.23,206.23,205.53,205.74,6446.0,206.23,206.23,205.53,205.74,6446.0
2022-05-26 10:30:00,205.86,205.99,205.19,205.8,6118.0,205.86,205.99,205.19,205.8,6118.0
2022-05-26 10:40:00,205.89,205.94,205.0,205.24,4594.0,205.89,205.94,205.0,205.24,4594.0
2022-05-26 10:50:00,205.25,205.87,205.18,205.78,9765.0,205.25,205.87,205.18,205.78,9765.0
2022-05-26 11:00:00,205.78,206.57,205.78,206.57,18368.0,205.78,206.57,205.78,206.57,18368.0
2022-05-26 11:10:00,206.43,206.49,205.47,205.81,8115.0,206.43,206.49,205.47,205.81,8115.0
2022-05-26 11:20:00,205.84,206.09,205.66,205.77,7417.0,205.84,206.09,205.66,205.77,7417.0
2022-05-26 11:30:00,205.74,206.02,205.52,205.86,8158.0,205.74,206.02,205.52,205.86,8158.0
2022-05-26 11:40:00,205.81,205.86,205.29,205.34,5117.0,205.81,205.86,205.29,205.34,5117.0
2022-05-26 11:50:00,205.31,205.64,205.14,205.64,5640.0,205.31,205.64,205.14,205.64,5640.0
2022-05-26 12:00:00,205.64,205.8,205.47,205.47,4071.0,205.64,205.8,205.47,205.47,4071.0
2022-05-26 12:10:00,205.49,205.82,205.48,205.5,4527.0,205.49,205.82,205.48,205.5,4527.0
2022-05-26 12:20:00,205.44,205.81,205.26,205.8,6600.0,205.44,205.81,205.26,205.8,6600.0
2022-05-26 12:30:00,205.85,206.03,205.53,205.64,5002.0,205.85,206.03,205.53,205.64,5002.0
2022-05-26 12:40:00,205.67,205.67,205.37,205.52,4981.0,205.67,205.67,205.37,205.52,4981.0
2022-05-26 12:50:00,205.51,205.85,205.39,205.81,5795.0,205.51,205.85,205.39,205.81,5795.0
2022-05-26 13:00:00,205.86,206.36,205.81,206.16,4692.0,205.86,206.36,205.81,206.16,4692.0
2022-05-26 13:10:00,206.27,206.34,205.89,205.91,9189.0,206.27,206.34,205.89,205.91,9189.0
2022-05-26 13:20:00,205.91,206.02,205.74,206.02,3749.0,205.91,206.02,205.74,206.02,3749.0
2022-05-26 13:30:00,206.15,206.59,206.14,206.48,4185.0,206.15,206.59,206.14,206.48,4185.0
2022-05-26 13:40:00,206.46,206.7,206.19,206.47,11218.0,206.46,206.7,206.19,206.47,11218.0
2022-05-26 13:50:00,206.46,206.6,206.22,206.51,7452.0,206.46,206.6,206.22,206.51,7452.0
2022-05-26 14:00:00,206.57,206.99,206.46,206.64,17716.0,206.57,206.99,206.46,206.64,17716.0
2022-05-26 14:10:00,206.65,206.73,206.42,206.73,6751.0,206.65,206.73,206.42,206.73,6751.0
2022-05-26 14:20:00,206.79,207.41,206.79,207.27,7112.0,206.79,207.41,206.79,207.27,7112.0
2022-05-26 14:30:00,207.03,207.15,206.86,207.04,4372.0,207.03,207.15,206.86,207.04,4372.0
2022-05-26 14:40:00,207.0,207.15,206.92,207.15,4237.0,207.0,207.15,206.92,207.15,4237.0
2022-05-26 14:50:00,207.15,207.28,207.08,207.16,3681.0,207.15,207.28,207.08,207.16,3681.0
2022-05-26 15:00:00,207.03,207.33,206.71,207.03,16565.0,207.03,207.33,206.71,207.03,16565.0
2022-05-26 15:10:00,207.07,207.38,207.02,207.25,7946.0,207.07,207.38,207.02,207.25,7946.0
2022-05-26 15:20:00,207.29,207.41,206.9,207.36,11215.0,207.29,207.41,206.9,207.36,11215.0
2022-05-26 15:30:00,207.25,207.73,207.12,207.73,12831.0,207.25,207.73,207.12,207.73,12831.0
2022-05-26 15:40:00,207.8,208.68,207.72,208.51,28707.0,207.8,208.68,207.72,208.51,28707.0
2022-05-26 15:50:00,208.51,208.56,207.56,207.72,82129.0,208.51,208.56,207.56,207.72,82129.0
2022-05-27 09:30:00,208.81,211.54,208.11,211.54,39516.0,208.81,211.54,208.11,211.54,39516.0
2022-05-27 09:40:00,212.27,212.71,211.5,212.43,27778.0,212.27,212.71,211.5,212.43,27778.0
2022-05-27 09:50:00,212.2,214.87,212.2,214.22,10608.0,212.2,214.87,212.2,214.22,10608.0
2022-05-27 10:00:00,214.29,214.97,213.68,214.01,14185.0,214.29,214.97,213.68,214.01,14185.0
2022-05-27 10:10:00,214.06,214.85,213.44,214.65,15626.0,214.06,214.85,213.44,214.65,15626.0
2022-05-27 10:20:00,214.66,215.55,214.44,215.0,23303.0,214.66,215.55,214.44,215.0,23303.0
2022-05-27 10:30:00,215.16,216.04,215.13,215.32,13135.0,215.16,216.04,215.13,215.32,13135.0
2022-05-27 10:40:00,215.49,215.79,215.01,215.53,17914.0,215.49,215.79,215.01,215.53,17914.0
2022-05-27 10:50:00,215.6,215.93,215.19,215.29,15955.0,215.6,215.93,215.19,215.29,15955.0
2022-05-27 11:00:00,215.43,216.16,215.12,216.12,17886.0,215.43,216.16,215.12,216.12,17886.0
2022-05-27 11:10:00,216.01,216.25,215.68,216.02,20622.0,216.01,216.25,215.68,216.02,20622.0
2022-05-27 11:20:00,215.95,216.72,215.94,216.42,38074.0,215.95,216.72,215.94,216.42,38074.0
2022-05-27 11:30:00,216.4,216.87,216.18,216.3,20800.0,216.4,216.87,216.18,216.3,20800.0
2022-05-27 11:40:00,216.36,216.5,216.07,216.07,18948.0,216.36,216.5,216.07,216.07,18948.0
2022-05-27 11:50:00,216.13,217.21,216.11,217.21,21182.0,216.13,217.21,216.11,217.21,21182.0
2022-05-27 12:00:00,217.11,217.31,216.71,217.27,33912.0,217.11,217.31,216.71,217.27,33912.0
2022-05-27 12:10:00,217.26,217.26,216.04,216.44,28533.0,217.26,217.26,216.04,216.44,28533.0
2022-05-27 12:20:00,216.44,216.44,216.05,216.38,10647.0,216.44,216.44,216.05,216.38,10647.0
2022-05-27 12:30:00,216.33,216.98,216.29,216.75,9130.0,216.33,216.98,216.29,216.75,9130.0
2022-05-27 12:40:00,216.74,217.0,216.64,216.75,9592.0,216.74,217.0,216.64,216.75,9592.0
2022-05-27 12:50:00,216.79,217.39,216.74,217.3,12425.0,216.79,217.39,216.74,217.3,12425.0
2022-05-27 13:00:00,217.42,217.75,216.98,217.58,26843.0,217.42,217.75,216.98,217.58,26843.0
2022-05-27 13:10:00,217.5,218.15,217.43,217.81,16918.0,217.5,218.15,217.43,217.81,16918.0
2022-05-27 13:20:00,217.84,218.44,217.58,218.14,12855.0,217.84,218.44,217.58,218.14,12855.0
2022-05-27 13:30:00,218.14,218.63,218.09,218.46,13951.0,218.14,218.63,218.09,218.46,13951.0
2022-05-27 13:40:00,218.41,218.59,218.21,218.52,15421.0,218.41,218.59,218.21,218.52,15421.0
2022-05-27 13:50:00,218.58,218.74,218.37,218.55,14871.0,218.58,218.74,218.37,218.55,14871.0
2022-05-27 14:00:00,218.69,218.82,218.39,218.66,14157.0,218.69,218.82,218.39,218.66,14157.0
2022-05-27 14:10:00,218.66,218.91,218.41,218.72,9196.0,218.66,218.91,218.41,218.72,9196.0
2022-05-27 14:20:00,218.57,218.76,218.11,218.23,9731.0,218.57,218.76,218.11,218.23,9731.0
2022-05-27 14:30:00,218.33,218.95,218.29,218.8,12772.0,218.33,218.95,218.29,218.8,12772.0
2022-05-27 14:40:00,218.83,219.2,218.82,219.18,15661.0,218.83,219.2,218.82,219.18,15661.0
2022-05-27 14:50:00,219.18,220.26,219.03,219.69,23659.0,219.18,220.26,219.03,219.69,23659.0
2022-05-27 15:00:00,219.6,220.67,219.6,220.09,26333.0,219.6,220.67,219.6,220.09,26333.0
2022-05-27 15:10:00,219.99,219.99,219.51,219.75,26399.0,219.99,219.99,219.51,219.75,26399.0
2022-05-27 15:20:00,219.72,220.09,219.72,219.98,31069.0,219.72,220.09,219.72,219.98,31069.0
2022-05-27 15:30:00,219.99,220.08,219.21,219.23,50964.0,219.99,220.08,219.21,219.23,50964.0
2022-05-27 15:40:00,219.21,219.75,219.13,219.24,78496.0,219.21,219.75,219.13,219.24,78496.0
2022-05-27 15:50:00,219.34,220.73,219.32,220.43,148526.0,219.34,220.73,219.32,220.43,148526.0
2022-05-31 09:30:00,216.62,217.74,212.31,213.24,36831.0,216.62,217.74,212.31,213.24,36831.0
2022-05-31 09:40:00,213.02,214.15,212.22,213.85,9350.0,213.02,214.15,212.22,213.85,9350.0
2022-05-31 09:50:00,214.16,215.44,213.67,215.23,11740.0,214.16,215.44,213.67,215.23,11740.0
2022-05-31 10:00:00,215.04,215.38,213.98,214.14,8853.0,215.04,215.38,213.98,214.14,8853.0
2022-05-31 10:10:00,214.2,215.66,214.2,215.66,8212.0,214.2,215.66,214.2,215.66,8212.0
2022-05-31 10:20:00,215.57,216.15,214.86,214.99,13610.0,215.57,216.15,214.86,214.99,13610.0
2022-05-31 10:30:00,214.98,215.81,214.57,214.7,7606.0,214.98,215.81,214.57,214.7,7606.0
2022-05-31 10:40:00,214.62,215.05,214.42,214.43,8511.0,214.62,215.05,214.42,214.43,8511.0
2022-05-31 10:50:00,214.34,215.17,214.34,214.87,8727.0,214.34,215.17,214.34,214.87,8727.0
2022-05-31 11:00:00,214.79,215.3,214.0,214.0,4877.0,214.79,215.3,214.0,214.0,4877.0
2022-05-31 11:10:00,214.14,214.14,213.58,213.74,7368.0,214.14,214.14,213.58,213.74,7368.0
2022-05-31 11:20:00,213.62,213.87,213.46,213.55,7550.0,213.62,213.87,213.46,213.55,7550.0
2022-05-31 11:30:00,213.39,213.85,212.75,213.51,11709.0,213.39,213.85,212.75,213.51,11709.0
2022-05-31 11:40:00,213.6,213.69,213.16,213.69,8187.0,213.6,213.69,213.16,213.69,8187.0
2022-05-31 11:50:00,213.68,214.51,213.68,214.16,8101.0,213.68,214.51,213.68,214.16,8101.0
2022-05-31 12:00:00,214.32,214.55,213.95,213.95,8432.0,214.32,214.55,213.95,213.95,8432.0
2022-05-31 12:10:00,214.0,214.1,213.17,213.41,9682.0,214.0,214.1,213.17,213.41,9682.0
2022-05-31 12:20:00,213.49,213.66,213.0,213.64,6186.0,213.49,213.66,213.0,213.64,6186.0
2022-05-31 12:30:00,213.81,214.48,213.72,214.45,8215.0,213.81,214.48,213.72,214.45,8215.0
2022-05-31 12:40:00,214.63,214.65,214.31,214.36,4854.0,214.63,214.65,214.31,214.36,4854.0
2022-05-31 12:50:00,214.4,214.95,214.4,214.58,7141.0,214.4,214.95,214.4,214.58,7141.0
2022-05-31 13:00:00,214.64,215.02,214.36,215.02,5522.0,214.64,215.02,214.36,215.02,5522.0
2022-05-31 13:10:00,214.98,215.11,214.26,214.53,5190.0,214.98,215.11,214.26,214.53,5190.0
2022-05-31 13:20:00,214.58,214.78,214.51,214.77,5474.0,214.58,214.78,214.51,214.77,5474.0
2022-05-31 13:30:00,214.71,215.28,214.65,215.09,8620.0,214.71,215.28,214.65,215.09,8620.0
2022-05-31 13:40:00,215.12,215.58,215.1,215.1,8530.0,215.12,215.58,215.1,215.1,8530.0
2022-05-31 13:50:00,215.06,215.81,215.03,215.74,7105.0,215.06,215.81,215.03,215.74,7105.0
2022-05-31 14:00:00,215.72,215.76,214.83,214.88,8815.0,215.72,215.76,214.83,214.88,8815.0
2022-05-31 14:10:00,214.94,215.18,214.57,214.74,12298.0,214.94,215.18,214.57,214.74,12298.0
2022-05-31 14:20:00,214.8,214.95,214.31,214.59,9708.0,214.8,214.95,214.31,214.59,9708.0
2022-05-31 14:30:00,214.63,215.03,214.53,214.93,6222.0,214.63,215.03,214.53,214.93,6222.0
2022-05-31 14:40:00,215.03,215.03,213.98,214.2,7474.0,215.03,215.03,213.98,214.2,7474.0
2022-05-31 14:50:00,214.2,214.28,213.3,213.74,10497.0,214.2,214.28,213.3,213.74,10497.0
2022-05-31 15:00:00,213.72,213.83,213.04,213.82,11906.0,213.72,213.83,213.04,213.82,11906.0
2022-05-31 15:10:00,213.79,214.6,213.66,214.13,10681.0,213.79,214.6,213.66,214.13,10681.0
2022-05-31 15:20:00,214.06,214.35,213.93,214.2,7626.0,214.06,214.35,213.93,214.2,7626.0
2022-05-31 15:30:00,214.21,214.83,214.19,214.48,20725.0,214.21,214.83,214.19,214.48,20725.0
2022-05-31 15:40:00,214.48,214.67,214.05,214.46,38126.0,214.48,214.67,214.05,214.46,38126.0
2022-05-31 15:50:00,214.52,215.54,214.38,215.24,171425.0,214.52,215.54,214.38,215.24,171425.0
2022-06-01 09:30:00,216.05,217.02,214.67,214.93,15612.0,216.05,217.02,214.67,214.93,15612.0
2022-06-01 09:40:00,214.44,215.33,212.89,212.94,9138.0,214.44,215.33,212.89,212.94,9138.0
2022-06-01 09:50:00,212.83,213.9,212.83,213.07,7852.0,212.83,213.9,212.83,213.07,7852.0
2022-06-01 10:00:00,212.79,212.93,210.54,210.54,3889.0,212.79,212.93,210.54,210.54,3889.0
2022-06-01 10:10:00,210.91,211.49,210.53,211.47,10719.0,210.91,211.49,210.53,211.47,10719.0
2022-06-01 10:20:00,211.41,211.84,211.13,211.59,7753.0,211.41,211.84,211.13,211.59,7753.0
2022-06-01 10:30:00,211.54,211.72,210.72,210.73,7238.0,211.54,211.72,210.72,210.73,7238.0
2022-06-01 10:40:00,210.84,210.95,210.3,210.67,9450.0,210.84,210.95,210.3,210.67,9450.0
2022-06-01 10:50:00,210.78,211.48,210.53,211.18,6590.0,210.78,211.48,210.53,211.18,6590.0
2022-06-01 11:00:00,211.09,211.17,210.74,210.74,4677.0,211.09,211.17,210.74,210.74,4677.0
2022-06-01 11:10:00,210.63,210.97,210.26,210.57,5689.0,210.63,210.97,210.26,210.57,5689.0
2022-06-01 11:20:00,210.57,210.58,209.55,209.66,6650.0,210.57,210.58,209.55,209.66,6650.0
2022-06-01 11:30:00,209.66,209.67,209.33,209.44,5323.0,209.66,209.67,209.33,209.44,5323.0
2022-06-01 11:40:00,209.46,209.85,209.0,209.48,8011.0,209.46,209.85,209.0,209.48,8011.0
2022-06-01 11:50:00,209.43,209.43,208.85,208.85,3137.0,209.43,209.43,208.85,208.85,3137.0
2022-06-01 12:00:00,208.93,209.07,208.62,209.01,5911.0,208.93,209.07,208.62,209.01,5911.0
2022-06-01 12:10:00,208.91,209.1,208.6,209.1,3801.0,208.91,209.1,208.6,209.1,3801.0
2022-06-01 12:20:00,209.03,209.17,208.73,208.82,5268.0,209.03,209.17,208.73,208.82,5268.0
2022-06-01 12:30:00,208.88,209.12,208.61,208.64,6772.0,208.88,209.12,208.61,208.64,6772.0
2022-06-01 12:40:00,208.78,209.17,208.29,208.3,6050.0,208.78,209.17,208.29,208.3,6050.0
2022-06-01 12:50:00,208.32,209.02,208.32,208.89,9519.0,208.32,209.02,208.32,208.89,9519.0
2022-06-01 13:00:00,209.06,209.46,208.85,209.46,5312.0,209.06,209.46,208.85,209.46,5312.0
2022-06-01 13:10:00,209.53,209.84,209.41,209.84,7739.0,209.53,209.84,209.41,209.84,7739.0
2022-06-01 13:20:00,209.86,210.07,209.46,210.07,10338.0,209.86,210.07,209.46,210.07,10338.0
2022-06-01 13:30:00,209.91,210.3,209.62,210.2,6436.0,209.91,210.3,209.62,210.2,6436.0
2022-06-01 13:40:00,210.19,210.43,209.96,210.15,6484.0,210.19,210.43,209.96,210.15,6484.0
2022-06-01 13:50:00,210.25,210.37,209.72,210.02,7901.0,210.25,210.37,209.72,210.02,7901.0
2022-06-01 14:00:00,209.97,210.41,209.92,210.13,7911.0,209.97,210.41,209.92,210.13,7911.0
2022-06-01 14:10:00,210.22,210.26,210.02,210.09,4575.0,210.22,210.26,210.02,210.09,4575.0
2022-06-01 14:20:00,210.09,211.42,210.09,211.04,9207.0,210.09,211.42,210.09,211.04,9207.0
2022-06-01 14:30:00,211.13,211.46,211.07,211.18,7767.0,211.13,211.46,211.07,211.18,7767.0
2022-06-01 14:40:00,211.12,211.54,210.99,211.32,7473.0,211.12,211.54,210.99,211.32,7473.0
2022-06-01 14:50:00,211.22,211.31,210.91,211.14,6247.0,211.22,211.31,210.91,211.14,6247.0
2022-06-01 15:00:00,211.26,211.59,210.97,211.37,5337.0,211.26,211.59,210.97,211.37,5337.0
2022-06-01 15:10:00,211.32,211.93,211.31,211.53,8200.0,211.32,211.93,211.31,211.53,8200.0
2022-06-01 15:20:00,211.59,211.72,211.31,211.31,8422.0,211.59,211.72,211.31,211.31,8422.0
2022-06-01 15:30:00,211.33,211.51,210.89,211.3,11551.0,211.33,211.51,210.89,211.3,11551.0
2022-06-01 15:40:00,211.36,211.45,210.73,210.95,16678.0,211.36,211.45,210.73,210.95,16678.0
2022-06-01 15:50:00,211.06,211.16,209.96,210.11,68144.0,211.06,211.16,209.96,210.11,68144.0
2022-06-02 09:30:00,210.25,211.51,209.48,210.6,17427.0,210.25,211.51,209.48,210.6,17427.0
2022-06-02 09:40:00,210.8,211.95,210.2,211.75,9510.0,210.8,211.95,210.2,211.75,9510.0
2022-06-02 09:50:00,211.72,211.96,210.54,211.32,5118.0,211.72,211.96,210.54,211.32,5118.0
2022-06-02 10:00:00,211.5,212.59,211.42,212.4,3245.0,211.5,212.59,211.42,212.4,3245.0
2022-06-02 10:10:00,212.14,214.05,212.13,213.75,21739.0,212.14,214.05,212.13,213.75,21739.0
2022-06-02 10:20:00,213.7,214.24,213.49,214.21,29588.0,213.7,214.24,213.49,214.21,29588.0
2022-06-02 10:30:00,214.22,215.01,214.06,214.43,10012.0,214.22,215.01,214.06,214.43,10012.0
2022-06-02 10:40:00,214.58,215.19,214.1,214.62,16109.0,214.58,215.19,214.1,214.62,16109.0
2022-06-02 10:50:00,214.74,215.72,214.55,215.72,6289.0,214.74,215.72,214.55,215.72,6289.0
2022-06-02 11:00:00,215.59,215.78,214.92,215.43,12329.0,215.59,215.78,214.92,215.43,12329.0
2022-06-02 11:10:00,215.53,216.31,215.53,216.06,7634.0,215.53,216.31,215.53,216.06,7634.0
2022-06-02 11:20:00,215.8,216.07,215.48,215.58,7554.0,215.8,216.07,215.48,215.58,7554.0
2022-06-02 11:30:00,215.49,215.53,214.86,215.2,3514.0,215.49,215.53,214.86,215.2,3514.0
2022-06-02 11:40:00,215.25,216.25,215.17,216.25,7589.0,215.25,216.25,215.17,216.25,7589.0
2022-06-02 11:50:00,216.17,216.48,215.67,215.74,4105.0,216.17,216.48,215.67,215.74,4105.0
2022-06-02 12:00:00,215.61,216.12,215.55,216.02,3559.0,215.61,216.12,215.55,216.02,3559.0
2022-06-02 12:10:00,216.26,216.35,215.91,216.35,2660.0,216.26,216.35,215.91,216.35,2660.0
2022-06-02 12:20:00,216.23,216.77,216.07,216.73,4494.0,216.23,216.77,216.07,216.73,4494.0
2022-06-02 12:30:00,217.01,217.04,216.53,217.0,8601.0,217.01,217.04,216.53,217.0,8601.0
2022-06-02 12:40:00,217.12,217.32,216.57,216.8,5583.0,217.12,217.32,216.57,216.8,5583.0
2022-06-02 12:50:00,216.83,217.03,216.4,216.45,3895.0,216.83,217.03,216.4,216.45,3895.0
2022-06-02 13:00:00,216.46,217.06,216.4,217.02,9848.0,216.46,217.06,216.4,217.02,9848.0
2022-06-02 13:10:00,217.04,217.49,216.91,217.16,6696.0,217.04,217.49,216.91,217.16,6696.0
2022-06-02 13:20:00,217.09,217.43,216.93,217.3,7014.0,217.09,217.43,216.93,217.3,7014.0
2022-06-02 13:30:00,217.51,218.11,217.45,218.11,4389.0,217.51,218.11,217.45,218.11,4389.0
2022-06-02 13:40:00,218.11,218.7,217.73,218.7,7577.0,218.11,218.7,217.73,218.7,7577.0
2022-06-02 13:50:00,218.74,218.74,218.31,218.51,5371.0,218.74,218.74,218.31,218.51,5371.0
2022-06-02 14:00:00,218.66,218.91,218.51,218.65,6631.0,218.66,218.91,218.51,218.65,6631.0
2022-06-02 14:10:00,218.65,218.73,218.5,218.64,7124.0,218.65,218.73,218.5,218.64,7124.0
2022-06-02 14:20:00,218.68,218.76,218.43,218.63,6301.0,218.68,218.76,218.43,218.63,6301.0
2022-06-02 14:30:00,218.68,219.09,218.64,218.81,5427.0,218.68,219.09,218.64,218.81,5427.0
2022-06-02 14:40:00,218.86,218.9,218.57,218.59,9005.0,218.86,218.9,218.57,218.59,9005.0
2022-06-02 14:50:00,218.53,219.09,218.38,218.39,9015.0,218.53,219.09,218.38,218.39,9015.0
2022-06-02 15:00:00,218.5,219.09,218.5,218.9,10609.0,218.5,219.09,218.5,218.9,10609.0
2022-06-02 15:10:00,218.86,219.6,218.86,219.43,9991.0,218.86,219.6,218.86,219.43,9991.0
2022-06-02 15:20:00,219.34,219.67,219.0,219.0,14143.0,219.34,219.67,219.0,219.0,14143.0
2022-06-02 15:30:00,218.96,219.4,218.96,219.19,20838.0,218.96,219.4,218.96,219.19,20838.0
2022-06-02 15:40:00,219.22,220.06,219.22,219.66,32251.0,219.22,220.06,219.22,219.66,32251.0
2022-06-02 15:50:00,219.68,220.3,219.62,220.05,63681.0,219.68,220.3,219.62,220.05,63681.0
2022-06-03 09:30:00,217.2,219.15,216.39,219.15,24918.0,217.2,219.15,216.39,219.15,24918.0
2022-06-03 09:40:00,219.12,219.15,217.09,217.39,6831.0,219.12,219.15,217.09,217.39,6831.0
2022-06-03 09:50:00,217.08,218.68,217.08,218.41,5126.0,217.08,218.68,217.08,218.41,5126.0
2022-06-03 10:00:00,219.12,221.17,219.08,220.08,34948.0,219.12,221.17,219.08,220.08,34948.0
2022-06-03 10:10:00,219.83,220.01,219.16,219.54,7332.0,219.83,220.01,219.16,219.54,7332.0
2022-06-03 10:20:00,219.11,219.11,218.49,218.59,5763.0,219.11,219.11,218.49,218.59,5763.0
2022-06-03 10:30:00,218.51,219.28,218.23,218.4,3905.0,218.51,219.28,218.23,218.4,3905.0
2022-06-03 10:40:00,218.25,218.69,218.13,218.51,8499.0,218.25,218.69,218.13,218.51,8499.0
2022-06-03 10:50:00,218.5,218.91,218.5,218.54,3745.0,218.5,218.91,218.5,218.54,3745.0
2022-06-03 11:00:00,218.58,218.71,218.18,218.25,6923.0,218.58,218.71,218.18,218.25,6923.0
2022-06-03 11:10:00,218.34,218.55,218.06,218.55,6204.0,218.34,218.55,218.06,218.55,6204.0
2022-06-03 11:20:00,218.69,218.69,218.2,218.4,17605.0,218.69,218.69,218.2,218.4,17605.0
2022-06-03 11:30:00,218.44,219.33,218.23,219.31,25575.0,218.44,219.33,218.23,219.31,25575.0
2022-06-03 11:40:00,219.13,219.28,218.71,219.04,4972.0,219.13,219.28,218.71,219.04,4972.0
2022-06-03 11:50:00,218.63,218.86,218.31,218.43,8058.0,218.63,218.86,218.31,218.43,8058.0
2022-06-03 12:00:00,218.54,219.33,218.54,219.13,9038.0,218.54,219.33,218.54,219.13,9038.0
2022-06-03 12:10:00,219.02,219.29,218.83,218.98,7067.0,219.02,219.29,218.83,218.98,7067.0
2022-06-03 12:20:00,218.84,219.25,218.84,219.13,4402.0,218.84,219.25,218.84,219.13,4402.0
2022-06-03 12:30:00,219.06,219.22,218.65,218.8,3148.0,219.06,219.22,218.65,218.8,3148.0
2022-06-03 12:40:00,218.84,218.85,218.48,218.72,5011.0,218.84,218.85,218.48,218.72,5011.0
2022-06-03 12:50:00,218.59,219.02,218.34,219.0,4359.0,218.59,219.02,218.34,219.0,4359.0
2022-06-03 13:00:00,218.99,219.91,218.93,219.62,9444.0,218.99,219.91,218.93,219.62,9444.0
2022-06-03 13:10:00,219.84,220.19,218.93,218.96,6157.0,219.84,220.19,218.93,218.96,6157.0
2022-06-03 13:20:00,218.86,219.37,218.86,219.33,7490.0,218.86,219.37,218.86,219.33,7490.0
2022-06-03 13:30:00,219.12,219.38,218.95,219.22,6757.0,219.12,219.38,218.95,219.22,6757.0
2022-06-03 13:40:00,219.41,219.41,218.91,219.2,5326.0,219.41,219.41,218.91,219.2,5326.0
2022-06-03 13:50:00,219.12,219.39,218.97,219.01,6179.0,219.12,219.39,218.97,219.01,6179.0
2022-06-03 14:00:00,218.98,219.44,218.68,219.1,8617.0,218.98,219.44,218.68,219.1,8617.0
2022-06-03 14:10:00,219.14,220.1,218.93,219.79,13250.0,219.14,220.1,218.93,219.79,13250.0
2022-06-03 14:20:00,219.87,220.33,219.82,220.3,10906.0,219.87,220.33,219.82,220.3,10906.0
2022-06-03 14:30:00,220.53,220.53,219.91,220.23,14206.0,220.53,220.53,219.91,220.23,14206.0
2022-06-03 14:40:00,219.99,220.7,219.97,220.07,8156.0,219.99,220.7,219.97,220.07,8156.0
2022-06-03 14:50:00,220.03,220.5,220.03,220.39,7704.0,220.03,220.5,220.03,220.39,7704.0
2022-06-03 15:00:00,220.5,220.6,219.91,220.15,11787.0,220.5,220.6,219.91,220.15,11787.0
2022-06-03 15:10:00,220.13,220.13,219.46,219.54,7777.0,220.13,220.13,219.46,219.54,7777.0
2022-06-03 15:20:00,219.83,219.88,219.39,219.88,8655.0,219.83,219.88,219.39,219.88,8655.0
2022-06-03 15:30:00,219.81,219.81,219.3,219.51,11035.0,219.81,219.81,219.3,219.51,11035.0
2022-06-03 15:40:00,219.45,219.45,218.75,218.93,22130.0,219.45,219.45,218.75,218.93,22130.0
2022-06-03 15:50:00,218.82,219.76,218.64,219.23,78474.0,218.82,219.76,218.64,219.23,78474.0
2022-06-06 09:30:00,221.31,222.23,221.13,221.73,14444.0,221.31,222.23,221.13,221.73,14444.0
2022-06-06 09:40:00,221.74,222.28,219.54,220.04,7079.0,221.74,222.28,219.54,220.04,7079.0
2022-06-06 09:50:00,220.03,220.85,219.89,220.7,5295.0,220.03,220.85,219.89,220.7,5295.0
2022-06-06 10:00:00,220.99,222.59,220.84,222.41,7296.0,220.99,222.59,220.84,222.41,7296.0
2022-06-06 10:10:00,222.26,222.36,221.61,221.88,4507.0,222.26,222.36,221.61,221.88,4507.0
2022-06-06 10:20:00,221.86,222.41,221.42,222.1,6659.0,221.86,222.41,221.42,222.1,6659.0
2022-06-06 10:30:00,222.22,222.48,222.09,222.46,6954.0,222.22,222.48,222.09,222.46,6954.0
2022-06-06 10:40:00,222.76,222.96,222.3,222.68,6100.0,222.76,222.96,222.3,222.68,6100.0
2022-06-06 10:50:00,222.62,223.08,222.53,222.7,4799.0,222.62,223.08,222.53,222.7,4799.0
2022-06-06 11:00:00,222.9,223.2,222.43,222.43,3982.0,222.9,223.2,222.43,222.43,3982.0
2022-06-06 11:10:00,222.3,222.35,221.36,221.48,4862.0,222.3,222.35,221.36,221.48,4862.0
2022-06-06 11:20:00,221.32,221.41,221.01,221.01,3600.0,221.32,221.41,221.01,221.01,3600.0
2022-06-06 11:30:00,221.07,221.07,220.65,220.8,6860.0,221.07,221.07,220.65,220.8,6860.0
2022-06-06 11:40:00,220.82,221.54,220.82,221.38,4325.0,220.82,221.54,220.82,221.38,4325.0
2022-06-06 11:50:00,221.19,221.49,221.12,221.12,2765.0,221.19,221.49,221.12,221.12,2765.0
2022-06-06 12:00:00,221.28,221.49,220.02,220.02,5259.0,221.28,221.49,220.02,220.02,5259.0
2022-06-06 12:10:00,219.96,219.98,219.6,219.95,5698.0,219.96,219.98,219.6,219.95,5698.0
2022-06-06 12:20:00,219.81,219.81,219.31,219.31,4062.0,219.81,219.81,219.31,219.31,4062.0
2022-06-06 12:30:00,219.32,219.77,219.31,219.62,2846.0,219.32,219.77,219.31,219.62,2846.0
2022-06-06 12:40:00,219.68,220.44,219.68,220.35,3676.0,219.68,220.44,219.68,220.35,3676.0
2022-06-06 12:50:00,220.0,220.32,219.96,220.22,2947.0,220.0,220.32,219.96,220.22,2947.0
2022-06-06 13:00:00,220.3,220.3,220.0,220.1,2060.0,220.3,220.3,220.0,220.1,2060.0
2022-06-06 13:10:00,220.09,220.27,219.99,220.09,3514.0,220.09,220.27,219.99,220.09,3514.0
2022-06-06 13:20:00,219.91,220.29,219.91,220.22,3060.0,219.91,220.29,219.91,220.22,3060.0
2022-06-06 13:30:00,220.22,221.19,220.22,221.04,8125.0,220.22,221.19,220.22,221.04,8125.0
2022-06-06 13:40:00,221.22,221.7,221.13,221.13,3100.0,221.22,221.7,221.13,221.13,3100.0
2022-06-06 13:50:00,221.43,221.7,221.25,221.6,3450.0,221.43,221.7,221.25,221.6,3450.0
2022-06-06 14:00:00,221.51,221.55,220.67,220.91,3303.0,221.51,221.55,220.67,220.91,3303.0
2022-06-06 14:10:00,221.09,221.09,220.72,220.83,5919.0,221.09,221.09,220.72,220.83,5919.0
2022-06-06 14:20:00,220.88,220.88,220.21,220.34,3282.0,220.88,220.88,220.21,220.34,3282.0
2022-06-06 14:30:00,220.21,220.47,220.08,220.13,2791.0,220.21,220.47,220.08,220.13,2791.0
2022-06-06 14:40:00,220.13,220.6,220.01,220.52,5104.0,220.13,220.6,220.01,220.52,5104.0
2022-06-06 14:50:00,220.17,220.45,219.89,220.45,3794.0,220.17,220.45,219.89,220.45,3794.0
2022-06-06 15:00:00,220.35,220.49,219.9,220.08,2871.0,220.35,220.49,219.9,220.08,2871.0
2022-06-06 15:10:00,219.93,220.29,219.93,220.12,4504.0,219.93,220.29,219.93,220.12,4504.0
2022-06-06 15:20:00,219.65,219.88,219.5,219.62,5493.0,219.65,219.88,219.5,219.62,5493.0
2022-06-06 15:30:00,219.61,219.82,219.52,219.65,7622.0,219.61,219.82,219.52,219.65,7622.0
2022-06-06 15:40:00,219.65,220.59,219.6,220.28,14997.0,219.65,220.59,219.6,220.28,14997.0
2022-06-06 15:50:00,220.38,221.0,220.22,220.59,51963.0,220.38,221.0,220.22,220.59,51963.0
2022-06-07 09:30:00,219.12,221.15,219.12,220.82,10588.0,219.12,221.15,219.12,220.82,10588.0
2022-06-07 09:40:00,221.28,222.16,221.18,221.62,10464.0,221.28,222.16,221.18,221.62,10464.0
2022-06-07 09:50:00,221.4,221.51,220.33,220.68,2100.0,221.4,221.51,220.33,220.68,2100.0
2022-06-07 10:00:00,220.95,221.58,220.84,221.27,3581.0,220.95,221.58,220.84,221.27,3581.0
2022-06-07 10:10:00,221.13,221.48,220.94,221.01,5005.0,221.13,221.48,220.94,221.01,5005.0
2022-06-07 10:20:00,221.01,222.11,221.01,221.8,4619.0,221.01,222.11,221.01,221.8,4619.0
2022-06-07 10:30:00,221.67,222.67,221.65,222.67,3463.0,221.67,222.67,221.65,222.67,3463.0
2022-06-07 10:40:00,222.52,223.22,222.52,222.92,7093.0,222.52,223.22,222.52,222.92,7093.0
2022-06-07 10:50:00,223.01,223.22,222.7,222.93,3967.0,223.01,223.22,222.7,222.93,3967.0
2022-06-07 11:00:00,223.15,223.37,222.91,223.03,4158.0,223.15,223.37,222.91,223.03,4158.0
2022-06-07 11:10:00,222.97,223.24,222.69,222.7,7893.0,222.97,223.24,222.69,222.7,7893.0
2022-06-07 11:20:00,222.88,223.39,222.88,223.19,14159.0,222.88,223.39,222.88,223.19,14159.0
2022-06-07 11:30:00,223.13,223.36,222.81,223.14,15626.0,223.13,223.36,222.81,223.14,15626.0
2022-06-07 11:40:00,223.23,223.41,223.01,223.24,10131.0,223.23,223.41,223.01,223.24,10131.0
2022-06-07 11:50:00,223.2,223.32,222.78,223.05,6196.0,223.2,223.32,222.78,223.05,6196.0
2022-06-07 12:00:00,223.05,223.05,222.48,222.66,10876.0,223.05,223.05,222.48,222.66,10876.0
2022-06-07 12:10:00,222.6,222.72,222.28,222.72,7602.0,222.6,222.72,222.28,222.72,7602.0
2022-06-07 12:20:00,222.69,222.81,222.2,222.81,4853.0,222.69,222.81,222.2,222.81,4853.0
2022-06-07 12:30:00,222.78,222.99,222.67,222.89,4391.0,222.78,222.99,222.67,222.89,4391.0
2022-06-07 12:40:00,222.97,223.13,222.84,222.84,5682.0,222.97,223.13,222.84,222.84,5682.0
2022-06-07 12:50:00,222.89,223.21,222.77,223.1,6583.0,222.89,223.21,222.77,223.1,6583.0
2022-06-07 13:00:00,223.11,223.49,222.91,223.48,4643.0,223.11,223.49,222.91,223.48,4643.0
2022-06-07 13:10:00,223.54,223.72,223.35,223.72,4464.0,223.54,223.72,223.35,223.72,4464.0
2022-06-07 13:20:00,223.72,223.92,223.63,223.92,8044.0,223.72,223.92,223.63,223.92,8044.0
2022-06-07 13:30:00,224.01,224.14,223.84,223.98,5037.0,224.01,224.14,223.84,223.98,5037.0
2022-06-07 13:40:00,223.91,224.04,223.82,224.01,7657.0,223.91,224.04,223.82,224.01,7657.0
2022-06-07 13:50:00,224.01,224.01,223.57,223.64,6197.0,224.01,224.01,223.57,223.64,6197.0
2022-06-07 14:00:00,223.65,224.04,223.61,224.04,4918.0,223.65,224.04,223.61,224.04,4918.0
2022-06-07 14:10:00,224.15,224.47,224.14,224.4,5971.0,224.15,224.47,224.14,224.4,5971.0
2022-06-07 14:20:00,224.44,224.53,224.32,224.41,6637.0,224.44,224.53,224.32,224.41,6637.0
2022-06-07 14:30:00,224.46,224.75,224.37,224.56,8516.0,224.46,224.75,224.37,224.56,8516.0
2022-06-07 14:40:00,224.52,224.52,223.76,223.82,5282.0,224.52,224.52,223.76,223.82,5282.0
2022-06-07 14:50:00,223.81,224.16,223.65,224.15,6932.0,223.81,224.16,223.65,224.15,6932.0
2022-06-07 15:00:00,224.12,224.48,224.11,224.17,5426.0,224.12,224.48,224.11,224.17,5426.0
2022-06-07 15:10:00,224.24,224.45,224.0,224.36,9180.0,224.24,224.45,224.0,224.36,9180.0
2022-06-07 15:20:00,224.36,224.86,224.36,224.75,14614.0,224.36,224.86,224.36,224.75,14614.0
2022-06-07 15:30:00,224.66,225.21,224.51,225.21,31989.0,224.66,225.21,224.51,225.21,31989.0
2022-06-07 15:40:00,225.26,225.74,225.17,225.74,16839.0,225.26,225.74,225.17,225.74,16839.0
2022-06-07 15:50:00,225.69,225.75,224.99,225.13,53781.0,225.69,225.75,224.99,225.13,53781.0
2022-06-08 09:30:00,222.0,222.81,218.94,222.81,51455.0,222.0,222.81,218.94,222.81,51455.0
2022-06-08 09:40:00,222.4,223.87,222.4,223.87,9953.0,222.4,223.87,222.4,223.87,9953.0
2022-06-08 09:50:00,223.87,224.59,223.86,224.15,9880.0,223.87,224.59,223.86,224.15,9880.0
2022-06-08 10:00:00,224.08,224.23,223.04,223.61,10378.0,224.08,224.23,223.04,223.61,10378.0
2022-06-08 10:10:00,223.74,223.79,222.89,223.79,5327.0,223.74,223.79,222.89,223.79,5327.0
2022-06-08 10:20:00,224.0,224.73,223.6,223.6,4172.0,224.0,224.73,223.6,223.6,4172.0
2022-06-08 10:30:00,223.47,224.25,223.46,223.63,6919.0,223.47,224.25,223.46,223.63,6919.0
2022-06-08 10:40:00,223.42,224.12,223.42,223.9,12072.0,223.42,224.12,223.42,223.9,12072.0
2022-06-08 10:50:00,224.2,224.31,223.51,223.6,4579.0,224.2,224.31,223.51,223.6,4579.0
2022-06-08 11:00:00,223.65,223.65,222.68,223.45,6428.0,223.65,223.65,222.68,223.45,6428.0
2022-06-08 11:10:00,223.54,223.79,223.19,223.69,5058.0,223.54,223.79,223.19,223.69,5058.0
2022-06-08 11:20:00,223.53,223.78,223.16,223.21,5201.0,223.53,223.78,223.16,223.21,5201.0
2022-06-08 11:30:00,223.15,223.18,222.59,222.62,6062.0,223.15,223.18,222.59,222.62,6062.0
2022-06-08 11:40:00,222.62,222.93,222.52,222.75,6788.0,222.62,222.93,222.52,222.75,6788.0
2022-06-08 11:50:00,222.7,222.8,222.52,222.64,4722.0,222.7,222.8,222.52,222.64,4722.0
2022-06-08 12:00:00,222.59,222.71,222.31,222.47,7794.0,222.59,222.71,222.31,222.47,7794.0
2022-06-08 12:10:00,222.51,222.56,222.38,222.4,5264.0,222.51,222.56,222.38,222.4,5264.0
2022-06-08 12:20:00,222.39,222.4,221.64,222.01,4410.0,222.39,222.4,221.64,222.01,4410.0
2022-06-08 12:30:00,222.01,222.05,221.56,221.8,3268.0,222.01,222.05,221.56,221.8,3268.0
2022-06-08 12:40:00,221.63,221.85,221.36,221.85,2525.0,221.63,221.85,221.36,221.85,2525.0
2022-06-08 12:50:00,221.85,222.33,221.84,222.33,2624.0,221.85,222.33,221.84,222.33,2624.0
2022-06-08 13:00:00,222.22,222.22,221.54,221.76,3795.0,222.22,222.22,221.54,221.76,3795.0
2022-06-08 13:10:00,221.76,221.77,221.35,221.64,5934.0,221.76,221.77,221.35,221.64,5934.0
2022-06-08 13:20:00,221.63,221.91,221.59,221.72,2666.0,221.63,221.91,221.59,221.72,2666.0
2022-06-08 13:30:00,221.74,221.78,220.92,220.99,4365.0,221.74,221.78,220.92,220.99,4365.0
2022-06-08 13:40:00,221.12,221.4,220.98,220.99,5089.0,221.12,221.4,220.98,220.99,5089.0
2022-06-08 13:50:00,221.03,221.37,220.94,221.25,7279.0,221.03,221.37,220.94,221.25,7279.0
2022-06-08 14:00:00,221.31,221.31,220.96,220.99,2178.0,221.31,221.31,220.96,220.99,2178.0
2022-06-08 14:10:00,221.09,221.09,220.49,220.49,2300.0,221.09,221.09,220.49,220.49,2300.0
2022-06-08 14:20:00,220.66,220.73,220.18,220.18,2495.0,220.66,220.73,220.18,220.18,2495.0
2022-06-08 14:30:00,220.14,220.65,220.1,220.24,5104.0,220.14,220.65,220.1,220.24,5104.0
2022-06-08 14:40:00,220.31,220.58,220.3,220.32,2413.0,220.31,220.58,220.3,220.32,2413.0
2022-06-08 14:50:00,220.49,220.49,220.04,220.27,3272.0,220.49,220.49,220.04,220.27,3272.0
2022-06-08 15:00:00,220.27,220.52,220.08,220.52,7125.0,220.27,220.52,220.08,220.52,7125.0
2022-06-08 15:10:00,220.49,221.26,220.48,221.26,4841.0,220.49,221.26,220.48,221.26,4841.0
2022-06-08 15:20:00,221.3,221.73,221.3,221.48,5529.0,221.3,221.73,221.3,221.48,5529.0
2022-06-08 15:30:00,221.6,221.77,221.38,221.45,14942.0,221.6,221.77,221.38,221.45,14942.0
2022-06-08 15:40:00,221.34,221.54,221.21,221.22,23710.0,221.34,221.54,221.21,221.22,23710.0
2022-06-08 15:50:00,221.23,221.62,220.51,220.81,61437.0,221.23,221.62,220.51,220.81,61437.0
2022-06-09 09:30:00,219.01,220.0,217.5,217.72,21023.0,219.01,220.0,217.5,217.72,21023.0
2022-06-09 09:40:00,218.13,218.53,216.78,218.3,4384.0,218.13,218.53,216.78,218.3,4384.0
2022-06-09 09:50:00,218.34,219.42,218.34,218.64,6316.0,218.34,219.42,218.34,218.64,6316.0
2022-06-09 10:00:00,218.45,218.89,218.06,218.06,6702.0,218.45,218.89,218.06,218.06,6702.0
2022-06-09 10:10:00,217.86,218.48,217.51,218.28,5747.0,217.86,218.48,217.51,218.28,5747.0
2022-06-09 10:20:00,218.56,218.95,218.51,218.73,3139.0,218.56,218.95,218.51,218.73,3139.0
2022-06-09 10:30:00,219.0,219.24,218.65,219.13,3952.0,219.0,219.24,218.65,219.13,3952.0
2022-06-09 10:40:00,219.28,219.29,218.19,218.49,4382.0,219.28,219.29,218.19,218.49,4382.0
2022-06-09 10:50:00,218.2,218.5,217.83,218.47,7346.0,218.2,218.5,217.83,218.47,7346.0
2022-06-09 11:00:00,218.52,218.58,217.77,218.06,4938.0,218.52,218.58,217.77,218.06,4938.0
2022-06-09 11:10:00,218.23,218.54,217.97,218.21,7107.0,218.23,218.54,217.97,218.21,7107.0
2022-06-09 11:20:00,218.52,218.61,218.24,218.48,3963.0,218.52,218.61,218.24,218.48,3963.0
2022-06-09 11:30:00,218.49,218.83,218.36,218.83,4090.0,218.49,218.83,218.36,218.83,4090.0
2022-06-09 11:40:00,218.84,219.3,218.53,218.53,4500.0,218.84,219.3,218.53,218.53,4500.0
2022-06-09 11:50:00,218.51,218.99,218.36,218.99,2345.0,218.51,218.99,218.36,218.99,2345.0
2022-06-09 12:00:00,219.0,219.11,218.65,218.89,4945.0,219.0,219.11,218.65,218.89,4945.0
2022-06-09 12:10:00,218.76,219.39,218.52,219.39,40242.0,218.76,219.39,218.52,219.39,40242.0
2022-06-09 12:20:00,219.43,219.49,219.07,219.36,4573.0,219.43,219.49,219.07,219.36,4573.0
2022-06-09 12:30:00,219.39,219.59,219.14,219.58,3061.0,219.39,219.59,219.14,219.58,3061.0
2022-06-09 12:40:00,219.65,219.74,219.49,219.7,2214.0,219.65,219.74,219.49,219.7,2214.0
2022-06-09 12:50:00,219.67,219.73,219.14,219.66,7257.0,219.67,219.73,219.14,219.66,7257.0
2022-06-09 13:00:00,219.59,219.97,219.57,219.87,2348.0,219.59,219.97,219.57,219.87,2348.0
2022-06-09 13:10:00,220.05,220.05,219.68,219.73,2773.0,220.05,220.05,219.68,219.73,2773.0
2022-06-09 13:20:00,219.76,219.96,219.54,219.7,11152.0,219.76,219.96,219.54,219.7,11152.0
2022-06-09 13:30:00,219.7,219.89,219.61,219.89,9435.0,219.7,219.89,219.61,219.89,9435.0
2022-06-09 13:40:00,219.67,219.77,219.38,219.68,9763.0,219.67,219.77,219.38,219.68,9763.0
2022-06-09 13:50:00,219.83,220.3,219.83,220.23,5766.0,219.83,220.3,219.83,220.23,5766.0
2022-06-09 14:00:00,220.14,220.14,219.76,219.78,7053.0,220.14,220.14,219.76,219.78,7053.0
2022-06-09 14:10:00,219.81,219.93,219.41,219.9,7504.0,219.81,219.93,219.41,219.9,7504.0
2022-06-09 14:20:00,219.92,220.01,219.46,219.76,6447.0,219.92,220.01,219.46,219.76,6447.0
2022-06-09 14:30:00,219.72,219.72,219.21,219.35,8077.0,219.72,219.72,219.21,219.35,8077.0
2022-06-09 14:40:00,219.27,219.37,219.04,219.26,3897.0,219.27,219.37,219.04,219.26,3897.0
2022-06-09 14:50:00,219.2,219.23,218.67,218.75,5717.0,219.2,219.23,218.67,218.75,5717.0
2022-06-09 15:00:00,218.64,218.64,218.17,218.31,9466.0,218.64,218.64,218.17,218.31,9466.0
2022-06-09 15:10:00,218.31,218.55,218.21,218.42,7208.0,218.31,218.55,218.21,218.42,7208.0
2022-06-09 15:20:00,218.46,218.48,217.77,217.77,7426.0,218.46,218.48,217.77,217.77,7426.0
2022-06-09 15:30:00,217.64,217.78,217.43,217.65,14995.0,217.64,217.78,217.43,217.65,14995.0
2022-06-09 15:40:00,217.59,217.59,216.64,216.75,25476.0,217.59,217.59,216.64,216.75,25476.0
2022-06-09 15:50:00,216.72,217.4,216.32,216.67,140234.0,216.72,217.4,216.32,216.67,140234.0
2022-06-10 09:30:00,213.11,214.41,209.72,210.95,14370.0,213.11,214.41,209.72,210.95,14370.0
2022-06-10 09:40:00,211.39,212.19,210.84,211.47,4250.0,211.39,212.19,210.84,211.47,4250.0
2022-06-10 09:50:00,212.12,212.12,209.84,209.87,11996.0,212.12,212.12,209.84,209.87,11996.0
2022-06-10 10:00:00,209.36,209.62,208.08,208.5,8458.0,209.36,209.62,208.08,208.5,8458.0
2022-06-10 10:10:00,208.38,209.49,207.9,209.49,47626.0,208.38,209.49,207.9,209.49,47626.0
2022-06-10 10:20:00,209.54,209.54,208.58,209.03,19834.0,209.54,209.54,208.58,209.03,19834.0
2022-06-10 10:30:00,208.96,209.97,208.91,209.97,12417.0,208.96,209.97,208.91,209.97,12417.0
2022-06-10 10:40:00,210.07,210.14,209.3,209.79,6314.0,210.07,210.14,209.3,209.79,6314.0
2022-06-10 10:50:00,210.1,210.16,209.08,209.21,8111.0,210.1,210.16,209.08,209.21,8111.0
2022-06-10 11:00:00,209.06,209.94,209.02,209.77,10294.0,209.06,209.94,209.02,209.77,10294.0
2022-06-10 11:10:00,209.75,209.88,209.47,209.78,8910.0,209.75,209.88,209.47,209.78,8910.0
2022-06-10 11:20:00,209.89,209.97,208.59,208.66,33552.0,209.89,209.97,208.59,208.66,33552.0
2022-06-10 11:30:00,208.53,208.54,207.94,208.43,6850.0,208.53,208.54,207.94,208.43,6850.0
2022-06-10 11:40:00,208.35,208.68,208.35,208.41,6528.0,208.35,208.68,208.35,208.41,6528.0
2022-06-10 11:50:00,208.2,208.77,207.89,208.77,6187.0,208.2,208.77,207.89,208.77,6187.0
2022-06-10 12:00:00,208.72,208.9,208.45,208.73,6400.0,208.72,208.9,208.45,208.73,6400.0
2022-06-10 12:10:00,208.73,208.74,207.59,207.68,6824.0,208.73,208.74,207.59,207.68,6824.0
2022-06-10 12:20:00,207.81,208.16,207.63,208.14,5244.0,207.81,208.16,207.63,208.14,5244.0
2022-06-10 12:30:00,208.31,208.46,207.78,208.36,8230.0,208.31,208.46,207.78,208.36,8230.0
2022-06-10 12:40:00,208.36,208.44,207.63,207.69,29336.0,208.36,208.44,207.63,207.69,29336.0
2022-06-10 12:50:00,207.65,207.7,207.23,207.66,8314.0,207.65,207.7,207.23,207.66,8314.0
2022-06-10 13:00:00,207.66,207.69,207.05,207.47,12766.0,207.66,207.69,207.05,207.47,12766.0
2022-06-10 13:10:00,207.53,208.08,207.29,207.92,25047.0,207.53,208.08,207.29,207.92,25047.0
2022-06-10 13:20:00,208.03,208.31,207.89,208.31,3575.0,208.03,208.31,207.89,208.31,3575.0
2022-06-10 13:30:00,208.31,208.31,207.52,208.06,3332.0,208.31,208.31,207.52,208.06,3332.0
2022-06-10 13:40:00,208.25,208.25,207.67,208.15,10176.0,208.25,208.25,207.67,208.15,10176.0
2022-06-10 13:50:00,208.2,208.36,207.4,207.71,8455.0,208.2,208.36,207.4,207.71,8455.0
2022-06-10 14:00:00,207.78,208.02,207.56,207.95,7070.0,207.78,208.02,207.56,207.95,7070.0
2022-06-10 14:10:00,208.05,208.74,207.8,208.74,9584.0,208.05,208.74,207.8,208.74,9584.0
2022-06-10 14:20:00,208.78,209.24,208.71,208.86,7726.0,208.78,209.24,208.71,208.86,7726.0
2022-06-10 14:30:00,208.85,209.17,208.74,208.83,4011.0,208.85,209.17,208.74,208.83,4011.0
2022-06-10 14:40:00,208.73,209.23,208.38,209.23,10460.0,208.73,209.23,208.38,209.23,10460.0
2022-06-10 14:50:00,209.23,209.61,209.04,209.61,5209.0,209.23,209.61,209.04,209.61,5209.0
2022-06-10 15:00:00,209.47,209.47,208.19,208.72,16553.0,209.47,209.47,208.19,208.72,16553.0
2022-06-10 15:10:00,208.68,209.58,208.56,209.57,7248.0,208.68,209.58,208.56,209.57,7248.0
2022-06-10 15:20:00,209.49,209.58,208.59,209.09,10875.0,209.49,209.58,208.59,209.09,10875.0
2022-06-10 15:30:00,208.99,209.32,208.58,209.04,23434.0,208.99,209.32,208.58,209.04,23434.0
2022-06-10 15:40:00,209.0,209.0,207.35,207.36,24358.0,209.0,209.0,207.35,207.36,24358.0
2022-06-10 15:50:00,207.16,207.93,207.16,207.43,84033.0,207.16,207.93,207.16,207.43,84033.0
2022-06-13 09:30:00,200.22,201.22,199.62,199.62,28549.0,200.22,201.22,199.62,199.62,28549.0
2022-06-13 09:40:00,199.52,200.99,199.49,200.24,12670.0,199.52,200.99,199.49,200.24,12670.0
2022-06-13 09:50:00,200.14,200.43,199.63,200.12,7655.0,200.14,200.43,199.63,200.12,7655.0
2022-06-13 10:00:00,200.18,201.85,200.06,201.24,20358.0,200.18,201.85,200.06,201.24,20358.0
2022-06-13 10:10:00,201.4,201.4,200.34,200.52,7492.0,201.4,201.4,200.34,200.52,7492.0
2022-06-13 10:20:00,200.57,200.86,200.25,200.5,12544.0,200.57,200.86,200.25,200.5,12544.0
2022-06-13 10:30:00,200.5,200.78,200.24,200.39,9684.0,200.5,200.78,200.24,200.39,9684.0
2022-06-13 10:40:00,200.38,200.38,199.08,199.27,29710.0,200.38,200.38,199.08,199.27,29710.0
2022-06-13 10:50:00,199.24,200.2,199.18,200.08,6243.0,199.24,200.2,199.18,200.08,6243.0
2022-06-13 11:00:00,200.06,200.08,199.15,199.47,23667.0,200.06,200.08,199.15,199.47,23667.0
2022-06-13 11:10:00,199.43,200.72,199.39,200.68,23470.0,199.43,200.72,199.39,200.68,23470.0
2022-06-13 11:20:00,200.71,201.59,200.71,201.09,9344.0,200.71,201.59,200.71,201.09,9344.0
2022-06-13 11:30:00,201.21,202.11,201.2,202.11,15894.0,201.21,202.11,201.2,202.11,15894.0
2022-06-13 11:40:00,201.9,202.27,201.55,201.75,11793.0,201.9,202.27,201.55,201.75,11793.0
2022-06-13 11:50:00,201.84,202.03,201.38,201.95,11654.0,201.84,202.03,201.38,201.95,11654.0
2022-06-13 12:00:00,201.95,202.83,201.89,202.72,17820.0,201.95,202.83,201.89,202.72,17820.0
2022-06-13 12:10:00,202.68,202.88,202.33,202.7,12747.0,202.68,202.88,202.33,202.7,12747.0
2022-06-13 12:20:00,202.7,203.16,202.49,202.98,15520.0,202.7,203.16,202.49,202.98,15520.0
2022-06-13 12:30:00,202.86,203.92,202.74,203.88,10316.0,202.86,203.92,202.74,203.88,10316.0
2022-06-13 12:40:00,203.92,203.92,203.08,203.25,10465.0,203.92,203.92,203.08,203.25,10465.0
2022-06-13 12:50:00,203.25,203.34,202.81,202.81,6521.0,203.25,203.34,202.81,202.81,6521.0
2022-06-13 13:00:00,202.83,202.85,202.52,202.67,8699.0,202.83,202.85,202.52,202.67,8699.0
2022-06-13 13:10:00,202.72,203.01,202.64,203.01,9204.0,202.72,203.01,202.64,203.01,9204.0
2022-06-13 13:20:00,202.97,203.09,202.77,203.05,12202.0,202.97,203.09,202.77,203.05,12202.0
2022-06-13 13:30:00,202.95,202.97,202.32,202.74,12618.0,202.95,202.97,202.32,202.74,12618.0
2022-06-13 13:40:00,202.74,203.84,202.68,203.77,7739.0,202.74,203.84,202.68,203.77,7739.0
2022-06-13 13:50:00,203.83,203.84,203.27,203.44,13820.0,203.83,203.84,203.27,203.44,13820.0
2022-06-13 14:00:00,203.13,203.13,201.84,201.87,8018.0,203.13,203.13,201.84,201.87,8018.0
2022-06-13 14:10:00,201.82,201.82,201.25,201.62,11428.0,201.82,201.82,201.25,201.62,11428.0
2022-06-13 14:20:00,201.67,201.83,201.49,201.83,9596.0,201.67,201.83,201.49,201.83,9596.0
2022-06-13 14:30:00,201.78,202.18,201.29,201.92,15846.0,201.78,202.18,201.29,201.92,15846.0
2022-06-13 14:40:00,202.01,202.29,201.8,202.04,7565.0,202.01,202.29,201.8,202.04,7565.0
2022-06-13 14:50:00,201.97,202.03,201.04,201.04,17632.0,201.97,202.03,201.04,201.04,17632.0
2022-06-13 15:00:00,201.04,201.6,200.9,201.2,11193.0,201.04,201.6,200.9,201.2,11193.0
2022-06-13 15:10:00,201.16,201.55,200.59,201.41,17351.0,201.16,201.55,200.59,201.41,17351.0
2022-06-13 15:20:00,201.24,201.39,200.4,200.42,16434.0,201.24,201.39,200.4,200.42,16434.0
2022-06-13 15:30:00,200.36,200.69,199.82,199.93,23854.0,200.36,200.69,199.82,199.93,23854.0
2022-06-13 15:40:00,199.94,200.13,199.48,199.88,42657.0,199.94,200.13,199.48,199.88,42657.0
2022-06-13 15:50:00,199.96,200.44,199.15,200.34,109538.0,199.96,200.44,199.15,200.34,109538.0
2022-06-14 09:30:00,199.71,200.97,199.11,199.11,22494.0,199.71,200.97,199.11,199.11,22494.0
2022-06-14 09:40:00,199.11,199.11,197.4,198.05,10529.0,199.11,199.11,197.4,198.05,10529.0
2022-06-14 09:50:00,197.93,199.63,197.62,199.63,6311.0,197.93,199.63,197.62,199.63,6311.0
2022-06-14 10:00:00,199.64,199.64,198.17,198.17,5455.0,199.64,199.64,198.17,198.17,5455.0
2022-06-14 10:10:00,198.06,198.06,196.82,197.01,12363.0,198.06,198.06,196.82,197.01,12363.0
2022-06-14 10:20:00,196.9,196.93,195.87,195.87,6325.0,196.9,196.93,195.87,195.87,6325.0
2022-06-14 10:30:00,195.87,197.37,195.76,196.88,7935.0,195.87,197.37,195.76,196.88,7935.0
2022-06-14 10:40:00,196.84,198.64,196.46,198.47,9170.0,196.84,198.64,196.46,198.47,9170.0
2022-06-14 10:50:00,198.33,198.64,197.83,198.27,9844.0,198.33,198.64,197.83,198.27,9844.0
2022-06-14 11:00:00,198.33,199.2,198.28,198.85,20911.0,198.33,199.2,198.28,198.85,20911.0
2022-06-14 11:10:00,198.86,199.49,198.54,199.47,19581.0,198.86,199.49,198.54,199.47,19581.0
2022-06-14 11:20:00,199.52,200.39,199.07,200.14,22921.0,199.52,200.39,199.07,200.14,22921.0
2022-06-14 11:30:00,200.14,200.51,199.62,200.3,20148.0,200.14,200.51,199.62,200.3,20148.0
2022-06-14 11:40:00,200.3,200.36,199.96,200.12,10243.0,200.3,200.36,199.96,200.12,10243.0
2022-06-14 11:50:00,200.09,200.32,199.88,200.32,26964.0,200.09,200.32,199.88,200.32,26964.0
2022-06-14 12:00:00,200.14,200.14,199.87,200.03,7622.0,200.14,200.14,199.87,200.03,7622.0
2022-06-14 12:10:00,200.03,200.41,199.95,200.4,6575.0,200.03,200.41,199.95,200.4,6575.0
2022-06-14 12:20:00,200.35,200.39,199.64,199.72,4540.0,200.35,200.39,199.64,199.72,4540.0
2022-06-14 12:30:00,199.78,200.04,199.58,199.81,12411.0,199.78,200.04,199.58,199.81,12411.0
2022-06-14 12:40:00,199.76,200.22,199.76,200.08,7214.0,199.76,200.22,199.76,200.08,7214.0
2022-06-14 12:50:00,199.82,200.78,199.76,200.78,5053.0,199.82,200.78,199.76,200.78,5053.0
2022-06-14 13:00:00,200.75,200.94,200.44,200.93,4389.0,200.75,200.94,200.44,200.93,4389.0
2022-06-14 13:10:00,200.93,201.51,200.83,201.45,7283.0,200.93,201.51,200.83,201.45,7283.0
2022-06-14 13:20:00,201.33,201.42,200.63,200.64,6930.0,201.33,201.42,200.63,200.64,6930.0
2022-06-14 13:30:00,200.54,200.77,199.83,199.91,7287.0,200.54,200.77,199.83,199.91,7287.0
2022-06-14 13:40:00,199.86,200.3,199.82,200.25,8518.0,199.86,200.3,199.82,200.25,8518.0
2022-06-14 13:50:00,200.19,200.54,200.03,200.07,3737.0,200.19,200.54,200.03,200.07,3737.0
2022-06-14 14:00:00,200.18,200.56,200.0,200.56,4776.0,200.18,200.56,200.0,200.56,4776.0
2022-06-14 14:10:00,200.39,200.41,199.93,200.21,4890.0,200.39,200.41,199.93,200.21,4890.0
2022-06-14 14:20:00,200.19,200.44,199.91,200.13,7198.0,200.19,200.44,199.91,200.13,7198.0
2022-06-14 14:30:00,199.95,200.18,199.71,200.18,5664.0,199.95,200.18,199.71,200.18,5664.0
2022-06-14 14:40:00,200.03,200.03,199.22,199.41,5090.0,200.03,200.03,199.22,199.41,5090.0
2022-06-14 14:50:00,199.36,200.03,199.26,199.87,16159.0,199.36,200.03,199.26,199.87,16159.0
2022-06-14 15:00:00,199.86,200.33,199.76,200.12,12090.0,199.86,200.33,199.76,200.12,12090.0
2022-06-14 15:10:00,200.12,200.39,199.76,199.89,18487.0,200.12,200.39,199.76,199.89,18487.0
2022-06-14 15:20:00,199.89,200.85,199.8,200.67,14262.0,199.89,200.85,199.8,200.67,14262.0
2022-06-14 15:30:00,200.75,201.62,200.75,201.53,10861.0,200.75,201.62,200.75,201.53,10861.0
2022-06-14 15:40:00,201.66,201.95,201.17,201.95,33994.0,201.66,201.95,201.17,201.95,33994.0
2022-06-14 15:50:00,201.96,202.0,200.73,200.92,93304.0,201.96,202.0,200.73,200.92,93304.0
2022-06-15 09:30:00,204.1,205.95,203.88,205.32,15834.0,204.1,205.95,203.88,205.32,15834.0
2022-06-15 09:40:00,204.88,205.67,204.88,205.09,7293.0,204.88,205.67,204.88,205.09,7293.0
2022-06-15 09:50:00,205.24,205.3,204.24,204.63,8041.0,205.24,205.3,204.24,204.63,8041.0
2022-06-15 10:00:00,204.63,204.86,203.2,203.2,6697.0,204.63,204.86,203.2,203.2,6697.0
2022-06-15 10:10:00,203.01,203.21,201.73,202.05,3483.0,203.01,203.21,201.73,202.05,3483.0
2022-06-15 10:20:00,201.88,202.47,201.87,202.42,7732.0,201.88,202.47,201.87,202.42,7732.0
2022-06-15 10:30:00,202.62,202.63,201.99,202.17,4791.0,202.62,202.63,201.99,202.17,4791.0
2022-06-15 10:40:00,202.13,202.74,202.12,202.74,6529.0,202.13,202.74,202.12,202.74,6529.0
2022-06-15 10:50:00,202.44,202.77,202.05,202.77,8781.0,202.44,202.77,202.05,202.77,8781.0
2022-06-15 11:00:00,202.68,202.68,202.01,202.01,1463.0,202.68,202.68,202.01,202.01,1463.0
2022-06-15 11:10:00,201.83,202.09,201.41,201.68,4461.0,201.83,202.09,201.41,201.68,4461.0
2022-06-15 11:20:00,201.5,202.18,201.32,202.03,4860.0,201.5,202.18,201.32,202.03,4860.0
2022-06-15 11:30:00,202.15,202.6,201.96,202.45,18720.0,202.15,202.6,201.96,202.45,18720.0
2022-06-15 11:40:00,202.02,202.2,201.66,201.75,4606.0,202.02,202.2,201.66,201.75,4606.0
2022-06-15 11:50:00,201.69,202.05,201.32,201.95,6764.0,201.69,202.05,201.32,201.95,6764.0
2022-06-15 12:00:00,201.8,201.83,201.46,201.53,1960.0,201.8,201.83,201.46,201.53,1960.0
2022-06-15 12:10:00,201.64,201.92,201.36,201.64,7816.0,201.64,201.92,201.36,201.64,7816.0
2022-06-15 12:20:00,201.88,202.01,201.57,201.63,2537.0,201.88,202.01,201.57,201.63,2537.0
2022-06-15 12:30:00,201.76,201.98,201.39,201.4,26033.0,201.76,201.98,201.39,201.4,26033.0
2022-06-15 12:40:00,201.51,201.51,200.72,201.27,18085.0,201.51,201.51,200.72,201.27,18085.0
2022-06-15 12:50:00,201.36,201.36,200.73,200.91,5499.0,201.36,201.36,200.73,200.91,5499.0
2022-06-15 13:00:00,200.87,201.38,200.66,201.14,8866.0,200.87,201.38,200.66,201.14,8866.0
2022-06-15 13:10:00,201.19,201.48,201.13,201.48,6256.0,201.19,201.48,201.13,201.48,6256.0
2022-06-15 13:20:00,201.49,201.49,201.05,201.29,13858.0,201.49,201.49,201.05,201.29,13858.0
2022-06-15 13:30:00,201.09,201.43,201.08,201.21,9799.0,201.09,201.43,201.08,201.21,9799.0
2022-06-15 13:40:00,201.19,201.5,201.08,201.08,9232.0,201.19,201.5,201.08,201.08,9232.0
2022-06-15 13:50:00,201.06,202.04,200.67,202.04,13739.0,201.06,202.04,200.67,202.04,13739.0
2022-06-15 14:00:00,201.54,202.78,199.77,200.49,16437.0,201.54,202.78,199.77,200.49,16437.0
2022-06-15 14:10:00,200.46,201.83,199.96,201.43,9863.0,200.46,201.83,199.96,201.43,9863.0
2022-06-15 14:20:00,201.4,201.86,199.76,200.28,10172.0,201.4,201.86,199.76,200.28,10172.0
2022-06-15 14:30:00,200.13,201.98,198.84,201.75,87442.0,200.13,201.98,198.84,201.75,87442.0
2022-06-15 14:40:00,201.33,204.4,201.17,202.71,98414.0,201.33,204.4,201.17,202.71,98414.0
2022-06-15 14:50:00,202.81,203.13,200.29,200.78,15362.0,202.81,203.13,200.29,200.78,15362.0
2022-06-15 15:00:00,200.78,202.31,200.78,201.76,20026.0,200.78,202.31,200.78,201.76,20026.0
2022-06-15 15:10:00,201.89,202.11,200.59,201.1,18418.0,201.89,202.11,200.59,201.1,18418.0
2022-06-15 15:20:00,201.29,203.62,201.29,203.62,120424.0,201.29,203.62,201.29,203.62,120424.0
2022-06-15 15:30:00,203.52,204.84,203.23,203.66,27043.0,203.52,204.84,203.23,203.66,27043.0
2022-06-15 15:40:00,203.6,203.6,202.55,203.11,25950.0,203.6,203.6,202.55,203.11,25950.0
2022-06-15 15:50:00,202.97,202.97,201.98,202.13,60270.0,202.97,202.97,201.98,202.13,60270.0
2022-06-16 09:30:00,198.09,198.5,196.51,197.15,118396.0,198.09,198.5,196.51,197.15,118396.0
2022-06-16 09:40:00,196.91,197.38,194.99,195.14,30404.0,196.91,197.38,194.99,195.14,30404.0
2022-06-16 09:50:00,195.0,196.94,194.67,196.51,12828.0,195.0,196.94,194.67,196.51,12828.0
2022-06-16 10:00:00,196.51,196.73,195.66,196.42,35750.0,196.51,196.73,195.66,196.42,35750.0
2022-06-16 10:10:00,196.44,196.75,195.74,195.75,17157.0,196.44,196.75,195.74,195.75,17157.0
2022-06-16 10:20:00,195.72,197.38,195.65,196.55,18795.0,195.72,197.38,195.65,196.55,18795.0
2022-06-16 10:30:00,196.32,197.12,196.26,196.61,13979.0,196.32,197.12,196.26,196.61,13979.0
2022-06-16 10:40:00,196.59,197.14,196.0,196.17,22574.0,196.59,197.14,196.0,196.17,22574.0
2022-06-16 10:50:00,196.24,196.58,195.7,195.76,22448.0,196.24,196.58,195.7,195.76,22448.0
2022-06-16 11:00:00,195.75,196.64,195.68,196.56,12313.0,195.75,196.64,195.68,196.56,12313.0
2022-06-16 11:10:00,196.45,197.12,196.45,197.0,156021.0,196.45,197.12,196.45,197.0,156021.0
2022-06-16 11:20:00,196.85,197.99,196.85,197.33,10001.0,196.85,197.99,196.85,197.33,10001.0
2022-06-16 11:30:00,197.23,197.61,197.0,197.39,10191.0,197.23,197.61,197.0,197.39,10191.0
2022-06-16 11:40:00,197.37,197.38,196.3,196.4,7831.0,197.37,197.38,196.3,196.4,7831.0
2022-06-16 11:50:00,196.46,196.46,196.0,196.35,9586.0,196.46,196.46,196.0,196.35,9586.0
2022-06-16 12:00:00,196.26,196.49,195.75,196.49,34057.0,196.26,196.49,195.75,196.49,34057.0
2022-06-16 12:10:00,196.2,196.85,196.14,196.65,2603.0,196.2,196.85,196.14,196.65,2603.0
2022-06-16 12:20:00,196.65,196.91,196.43,196.71,4460.0,196.65,196.91,196.43,196.71,4460.0
2022-06-16 12:30:00,197.15,197.16,196.36,196.7,3282.0,197.15,197.16,196.36,196.7,3282.0
2022-06-16 12:40:00,196.56,196.75,196.37,196.64,4747.0,196.56,196.75,196.37,196.64,4747.0
2022-06-16 12:50:00,196.61,196.63,196.05,196.08,6963.0,196.61,196.63,196.05,196.08,6963.0
2022-06-16 13:00:00,196.08,196.44,195.76,196.19,6425.0,196.08,196.44,195.76,196.19,6425.0
2022-06-16 13:10:00,196.05,196.62,196.05,196.23,5152.0,196.05,196.62,196.05,196.23,5152.0
2022-06-16 13:20:00,196.18,196.76,196.07,196.75,5450.0,196.18,196.76,196.07,196.75,5450.0
2022-06-16 13:30:00,196.62,196.81,196.32,196.38,7195.0,196.62,196.81,196.32,196.38,7195.0
2022-06-16 13:40:00,196.55,196.65,195.49,195.8,6651.0,196.55,196.65,195.49,195.8,6651.0
2022-06-16 13:50:00,195.81,196.21,195.58,195.58,16843.0,195.81,196.21,195.58,195.58,16843.0
2022-06-16 14:00:00,195.54,196.04,195.52,195.73,9733.0,195.54,196.04,195.52,195.73,9733.0
2022-06-16 14:10:00,195.84,196.25,195.55,196.19,12809.0,195.84,196.25,195.55,196.19,12809.0
2022-06-16 14:20:00,196.05,196.05,195.48,195.61,11208.0,196.05,196.05,195.48,195.61,11208.0
2022-06-16 14:30:00,195.59,195.9,195.39,195.73,10374.0,195.59,195.9,195.39,195.73,10374.0
2022-06-16 14:40:00,195.73,196.27,195.43,195.5,9534.0,195.73,196.27,195.43,195.5,9534.0
2022-06-16 14:50:00,195.47,195.72,195.16,195.59,9350.0,195.47,195.72,195.16,195.59,9350.0
2022-06-16 15:00:00,195.49,197.1,195.48,197.09,102702.0,195.49,197.1,195.48,197.09,102702.0
2022-06-16 15:10:00,197.19,197.28,196.31,197.0,59567.0,197.19,197.28,196.31,197.0,59567.0
2022-06-16 15:20:00,197.1,197.51,196.84,196.93,11778.0,197.1,197.51,196.84,196.93,11778.0
2022-06-16 15:30:00,196.88,197.08,196.22,196.59,12317.0,196.88,197.08,196.22,196.59,12317.0
2022-06-16 15:40:00,196.6,196.9,195.37,195.46,127027.0,196.6,196.9,195.37,195.46,127027.0
2022-06-16 15:50:00,195.55,196.74,195.54,196.49,85845.0,195.55,196.74,195.54,196.49,85845.0
2022-06-17 09:30:00,195.96,198.7,194.85,197.89,169306.0,195.96,198.7,194.85,197.89,169306.0
2022-06-17 09:40:00,197.97,199.55,197.81,199.34,24576.0,197.97,199.55,197.81,199.34,24576.0
2022-06-17 09:50:00,199.37,200.76,199.37,200.27,10347.0,199.37,200.76,199.37,200.27,10347.0
2022-06-17 10:00:00,200.43,200.43,198.88,198.88,5862.0,200.43,200.43,198.88,198.88,5862.0
2022-06-17 10:10:00,198.87,199.63,198.14,198.14,33083.0,198.87,199.63,198.14,198.14,33083.0
2022-06-17 10:20:00,198.2,198.2,196.93,197.39,10847.0,198.2,198.2,196.93,197.39,10847.0
2022-06-17 10:30:00,197.54,197.93,196.91,197.83,7344.0,197.54,197.93,196.91,197.83,7344.0
2022-06-17 10:40:00,197.64,198.27,197.57,198.07,13736.0,197.64,198.27,197.57,198.07,13736.0
2022-06-17 10:50:00,197.97,198.28,197.58,197.96,12640.0,197.97,198.28,197.58,197.96,12640.0
2022-06-17 11:00:00,197.87,199.86,197.77,199.72,9593.0,197.87,199.86,197.77,199.72,9593.0
2022-06-17 11:10:00,199.86,199.98,199.2,199.91,6990.0,199.86,199.98,199.2,199.91,6990.0
2022-06-17 11:20:00,199.81,200.25,199.01,200.14,12588.0,199.81,200.25,199.01,200.14,12588.0
2022-06-17 11:30:00,200.19,200.58,199.15,199.47,11101.0,200.19,200.58,199.15,199.47,11101.0
2022-06-17 11:40:00,199.54,199.64,198.91,199.42,8098.0,199.54,199.64,198.91,199.42,8098.0
2022-06-17 11:50:00,199.37,199.42,198.35,198.35,25712.0,199.37,199.42,198.35,198.35,25712.0
2022-06-17 12:00:00,198.37,198.68,198.03,198.36,10041.0,198.37,198.68,198.03,198.36,10041.0
2022-06-17 12:10:00,198.36,199.07,198.16,198.3,20118.0,198.36,199.07,198.16,198.3,20118.0
2022-06-17 12:20:00,198.31,198.56,198.1,198.23,15122.0,198.31,198.56,198.1,198.23,15122.0
2022-06-17 12:30:00,198.2,198.32,197.83,198.32,10572.0,198.2,198.32,197.83,198.32,10572.0
2022-06-17 12:40:00,198.39,198.86,198.31,198.47,23936.0,198.39,198.86,198.31,198.47,23936.0
2022-06-17 12:50:00,198.52,198.65,197.76,198.22,10716.0,198.52,198.65,197.76,198.22,10716.0
2022-06-17 13:00:00,198.34,199.34,198.14,199.24,13522.0,198.34,199.34,198.14,199.24,13522.0
2022-06-17 13:10:00,199.15,199.51,198.51,198.93,14497.0,199.15,199.51,198.51,198.93,14497.0
2022-06-17 13:20:00,198.91,198.94,198.12,198.12,16185.0,198.91,198.94,198.12,198.12,16185.0
2022-06-17 13:30:00,198.34,198.55,197.99,198.35,13691.0,198.34,198.55,197.99,198.35,13691.0
2022-06-17 13:40:00,198.35,198.56,197.72,197.97,15109.0,198.35,198.56,197.72,197.97,15109.0
2022-06-17 13:50:00,198.03,198.47,197.71,197.91,23300.0,198.03,198.47,197.71,197.91,23300.0
2022-06-17 14:00:00,198.09,198.36,197.94,198.17,19931.0,198.09,198.36,197.94,198.17,19931.0
2022-06-17 14:10:00,198.18,198.22,197.82,198.0,11832.0,198.18,198.22,197.82,198.0,11832.0
2022-06-17 14:20:00,198.05,198.32,197.97,198.07,12206.0,198.05,198.32,197.97,198.07,12206.0
2022-06-17 14:30:00,198.08,198.46,197.8,198.46,26283.0,198.08,198.46,197.8,198.46,26283.0
2022-06-17 14:40:00,198.55,198.9,197.98,198.13,33183.0,198.55,198.9,197.98,198.13,33183.0
2022-06-17 14:50:00,198.05,198.07,197.51,197.78,21333.0,198.05,198.07,197.51,197.78,21333.0
2022-06-17 15:00:00,197.85,198.35,197.66,197.66,14083.0,197.85,198.35,197.66,197.66,14083.0
2022-06-17 15:10:00,197.65,197.65,196.7,197.32,21036.0,197.65,197.65,196.7,197.32,21036.0
2022-06-17 15:20:00,197.44,198.27,197.38,198.02,17702.0,197.44,198.27,197.38,198.02,17702.0
2022-06-17 15:30:00,198.01,198.08,197.45,197.86,70556.0,198.01,198.08,197.45,197.86,70556.0
2022-06-17 15:40:00,197.87,197.87,196.97,197.25,43631.0,197.87,197.87,196.97,197.25,43631.0
2022-06-17 15:50:00,197.24,197.62,196.78,196.95,84182.0,197.24,197.62,196.78,196.95,84182.0
2022-06-21 09:30:00,200.13,202.57,198.7,199.39,34710.0,200.13,202.57,198.7,199.39,34710.0
2022-06-21 09:40:00,199.39,200.14,198.14,198.27,44806.0,199.39,200.14,198.14,198.27,44806.0
2022-06-21 09:50:00,198.41,199.63,198.07,199.0,22497.0,198.41,199.63,198.07,199.0,22497.0
2022-06-21 10:00:00,199.0,199.09,197.67,197.95,64762.0,199.0,199.09,197.67,197.95,64762.0
2022-06-21 10:10:00,197.95,198.13,197.51,197.69,14137.0,197.95,198.13,197.51,197.69,14137.0
2022-06-21 10:20:00,197.73,198.46,197.53,198.33,24950.0,197.73,198.46,197.53,198.33,24950.0
2022-06-21 10:30:00,198.33,198.44,197.47,197.74,23561.0,198.33,198.44,197.47,197.74,23561.0
2022-06-21 10:40:00,197.84,198.06,197.34,198.06,88558.0,197.84,198.06,197.34,198.06,88558.0
2022-06-21 10:50:00,198.11,199.93,198.1,199.83,34860.0,198.11,199.93,198.1,199.83,34860.0
2022-06-21 11:00:00,199.83,199.83,198.53,198.6,17480.0,199.83,199.83,198.53,198.6,17480.0
2022-06-21 11:10:00,198.69,198.75,198.31,198.65,16382.0,198.69,198.75,198.31,198.65,16382.0
2022-06-21 11:20:00,198.67,198.75,198.32,198.5,20018.0,198.67,198.75,198.32,198.5,20018.0
2022-06-21 11:30:00,198.47,198.76,198.19,198.22,106210.0,198.47,198.76,198.19,198.22,106210.0
2022-06-21 11:40:00,198.23,198.8,198.19,198.68,8500.0,198.23,198.8,198.19,198.68,8500.0
2022-06-21 11:50:00,198.83,198.98,198.2,198.55,10197.0,198.83,198.98,198.2,198.55,10197.0
2022-06-21 12:00:00,198.53,198.86,198.37,198.59,8888.0,198.53,198.86,198.37,198.59,8888.0
2022-06-21 12:10:00,198.55,198.88,198.39,198.75,7870.0,198.55,198.88,198.39,198.75,7870.0
2022-06-21 12:20:00,198.88,198.88,198.59,198.8,5400.0,198.88,198.88,198.59,198.8,5400.0
2022-06-21 12:30:00,198.74,198.78,198.39,198.76,9244.0,198.74,198.78,198.39,198.76,9244.0
2022-06-21 12:40:00,198.77,198.77,198.16,198.21,13453.0,198.77,198.77,198.16,198.21,13453.0
2022-06-21 12:50:00,198.32,198.53,198.32,198.48,20097.0,198.32,198.53,198.32,198.48,20097.0
2022-06-21 13:00:00,198.47,198.5,198.01,198.33,26518.0,198.47,198.5,198.01,198.33,26518.0
2022-06-21 13:10:00,198.47,199.2,198.4,198.73,5355.0,198.47,199.2,198.4,198.73,5355.0
2022-06-21 13:20:00,198.81,198.89,198.41,198.61,8149.0,198.81,198.89,198.41,198.61,8149.0
2022-06-21 13:30:00,198.59,198.76,198.36,198.51,10773.0,198.59,198.76,198.36,198.51,10773.0
2022-06-21 13:40:00,198.43,198.78,198.2,198.75,12113.0,198.43,198.78,198.2,198.75,12113.0
2022-06-21 13:50:00,198.75,198.84,198.24,198.32,12322.0,198.75,198.84,198.24,198.32,12322.0
2022-06-21 14:00:00,198.33,198.35,197.83,198.1,11484.0,198.33,198.35,197.83,198.1,11484.0
2022-06-21 14:10:00,198.14,198.39,197.89,198.12,12511.0,198.14,198.39,197.89,198.12,12511.0
2022-06-21 14:20:00,198.09,198.33,198.01,198.31,11090.0,198.09,198.33,198.01,198.31,11090.0
2022-06-21 14:30:00,198.32,198.66,198.17,198.24,12510.0,198.32,198.66,198.17,198.24,12510.0
2022-06-21 14:40:00,198.19,198.83,198.19,198.7,15908.0,198.19,198.83,198.19,198.7,15908.0
2022-06-21 14:50:00,198.73,199.47,198.72,199.22,14312.0,198.73,199.47,198.72,199.22,14312.0
2022-06-21 15:00:00,199.22,199.77,199.22,199.58,12937.0,199.22,199.77,199.22,199.58,12937.0
2022-06-21 15:10:00,199.74,199.86,199.62,199.74,12166.0,199.74,199.86,199.62,199.74,12166.0
2022-06-21 15:20:00,199.73,199.89,199.56,199.8,14535.0,199.73,199.89,199.56,199.8,14535.0
2022-06-21 15:30:00,199.83,199.84,199.29,199.29,17669.0,199.83,199.84,199.29,199.29,17669.0
2022-06-21 15:40:00,199.32,199.37,198.99,199.2,28518.0,199.32,199.37,198.99,199.2,28518.0
2022-06-21 15:50:00,199.25,199.49,198.54,198.76,147572.0,199.25,199.49,198.54,198.76,147572.0
2022-06-22 09:30:00,196.83,199.15,196.19,199.02,29064.0,196.83,199.15,196.19,199.02,29064.0
2022-06-22 09:40:00,199.2,199.66,198.56,199.17,15022.0,199.2,199.66,198.56,199.17,15022.0
2022-06-22 09:50:00,198.96,200.3,198.71,199.61,16051.0,198.96,200.3,198.71,199.61,16051.0
2022-06-22 10:00:00,199.6,200.01,199.3,199.8,13353.0,199.6,200.01,199.3,199.8,13353.0
2022-06-22 10:10:00,199.79,200.47,199.17,200.35,11833.0,199.79,200.47,199.17,200.35,11833.0
2022-06-22 10:20:00,200.66,201.2,200.53,201.04,26886.0,200.66,201.2,200.53,201.04,26886.0
2022-06-22 10:30:00,201.03,201.57,201.03,201.29,11623.0,201.03,201.57,201.03,201.29,11623.0
2022-06-22 10:40:00,201.29,201.35,200.64,201.0,10053.0,201.29,201.35,200.64,201.0,10053.0
2022-06-22 10:50:00,201.01,201.75,200.98,201.58,9895.0,201.01,201.75,200.98,201.58,9895.0
2022-06-22 11:00:00,201.65,202.34,201.3,202.31,22323.0,201.65,202.34,201.3,202.31,22323.0
2022-06-22 11:10:00,202.37,202.83,202.14,202.46,69608.0,202.37,202.83,202.14,202.46,69608.0
2022-06-22 11:20:00,202.39,202.8,202.06,202.78,20476.0,202.39,202.8,202.06,202.78,20476.0
2022-06-22 11:30:00,202.73,202.94,202.24,202.46,13445.0,202.73,202.94,202.24,202.46,13445.0
2022-06-22 11:40:00,202.47,202.73,201.75,202.36,25670.0,202.47,202.73,201.75,202.36,25670.0
2022-06-22 11:50:00,202.44,202.44,201.25,201.25,75310.0,202.44,202.44,201.25,201.25,75310.0
2022-06-22 12:00:00,201.42,202.01,201.05,201.38,13317.0,201.42,202.01,201.05,201.38,13317.0
2022-06-22 12:10:00,201.57,202.65,201.57,202.65,8278.0,201.57,202.65,201.57,202.65,8278.0
2022-06-22 12:20:00,202.57,202.86,202.24,202.33,8033.0,202.57,202.86,202.24,202.33,8033.0
2022-06-22 12:30:00,202.23,202.9,202.23,202.65,9690.0,202.23,202.9,202.23,202.65,9690.0
2022-06-22 12:40:00,202.81,203.14,202.81,202.97,5833.0,202.81,203.14,202.81,202.97,5833.0
2022-06-22 12:50:00,203.06,203.08,202.68,202.97,8873.0,203.06,203.08,202.68,202.97,8873.0
2022-06-22 13:00:00,203.03,203.04,202.64,202.92,9935.0,203.03,203.04,202.64,202.92,9935.0
2022-06-22 13:10:00,202.92,203.13,202.63,203.12,7242.0,202.92,203.13,202.63,203.12,7242.0
2022-06-22 13:20:00,203.06,203.06,202.52,202.6,32093.0,203.06,203.06,202.52,202.6,32093.0
2022-06-22 13:30:00,202.6,202.61,202.13,202.42,8245.0,202.6,202.61,202.13,202.42,8245.0
2022-06-22 13:40:00,202.43,203.07,202.41,202.84,10818.0,202.43,203.07,202.41,202.84,10818.0
2022-06-22 13:50:00,202.9,203.22,202.63,203.14,11528.0,202.9,203.22,202.63,203.14,11528.0
2022-06-22 14:00:00,203.17,204.11,203.17,204.11,6908.0,203.17,204.11,203.17,204.11,6908.0
2022-06-22 14:10:00,203.96,204.16,203.73,203.81,10233.0,203.96,204.16,203.73,203.81,10233.0
2022-06-22 14:20:00,203.81,203.85,203.12,203.12,9215.0,203.81,203.85,203.12,203.12,9215.0
2022-06-22 14:30:00,203.23,203.3,202.95,203.08,12218.0,203.23,203.3,202.95,203.08,12218.0
2022-06-22 14:40:00,203.1,203.11,202.57,202.6,7835.0,203.1,203.11,202.57,202.6,7835.0
2022-06-22 14:50:00,202.5,202.82,202.34,202.56,11717.0,202.5,202.82,202.34,202.56,11717.0
2022-06-22 15:00:00,202.55,203.04,202.48,202.81,9961.0,202.55,203.04,202.48,202.81,9961.0
2022-06-22 15:10:00,202.81,202.86,202.31,202.43,11696.0,202.81,202.86,202.31,202.43,11696.0
2022-06-22 15:20:00,202.46,202.54,202.01,202.24,12867.0,202.46,202.54,202.01,202.24,12867.0
2022-06-22 15:30:00,202.24,202.69,202.06,202.4,58076.0,202.24,202.69,202.06,202.4,58076.0
2022-06-22 15:40:00,202.35,202.37,201.58,201.61,37397.0,202.35,202.37,201.58,201.61,37397.0
2022-06-22 15:50:00,201.53,202.22,201.47,201.74,216931.0,201.53,202.22,201.47,201.74,216931.0
2022-06-23 09:30:00,202.52,205.78,202.52,205.63,20551.0,202.52,205.78,202.52,205.63,20551.0
2022-06-23 09:40:00,205.63,207.13,205.57,207.12,28022.0,205.63,207.13,205.57,207.12,28022.0
2022-06-23 09:50:00,207.02,209.26,206.79,209.26,21977.0,207.02,209.26,206.79,209.26,21977.0
2022-06-23 10:00:00,209.26,209.42,207.88,207.88,17353.0,209.26,209.42,207.88,207.88,17353.0
2022-06-23 10:10:00,207.84,208.53,207.51,208.45,18696.0,207.84,208.53,207.51,208.45,18696.0
2022-06-23 10:20:00,208.77,208.82,207.81,207.86,13048.0,208.77,208.82,207.81,207.86,13048.0
2022-06-23 10:30:00,208.15,208.41,207.4,208.41,11526.0,208.15,208.41,207.4,208.41,11526.0
2022-06-23 10:40:00,208.43,208.73,207.54,208.09,11678.0,208.43,208.73,207.54,208.09,11678.0
2022-06-23 10:50:00,208.12,208.19,207.44,207.49,10721.0,208.12,208.19,207.44,207.49,10721.0
2022-06-23 11:00:00,207.47,207.91,207.47,207.84,10963.0,207.47,207.91,207.47,207.84,10963.0
2022-06-23 11:10:00,207.94,208.33,207.83,207.87,6096.0,207.94,208.33,207.83,207.87,6096.0
2022-06-23 11:20:00,207.87,207.92,206.88,207.42,76977.0,207.87,207.92,206.88,207.42,76977.0
2022-06-23 11:30:00,207.57,208.03,207.24,207.75,16857.0,207.57,208.03,207.24,207.75,16857.0
2022-06-23 11:40:00,207.78,209.1,207.75,208.97,19980.0,207.78,209.1,207.75,208.97,19980.0
2022-06-23 11:50:00,209.1,209.24,208.56,208.99,16916.0,209.1,209.24,208.56,208.99,16916.0
2022-06-23 12:00:00,208.94,208.99,207.85,208.18,10254.0,208.94,208.99,207.85,208.18,10254.0
2022-06-23 12:10:00,208.06,209.08,208.03,209.08,11545.0,208.06,209.08,208.03,209.08,11545.0
2022-06-23 12:20:00,209.17,209.38,208.97,209.12,10265.0,209.17,209.38,208.97,209.12,10265.0
2022-06-23 12:30:00,209.07,209.22,208.78,208.91,12894.0,209.07,209.22,208.78,208.91,12894.0
2022-06-23 12:40:00,208.86,209.28,208.01,208.11,8998.0,208.86,209.28,208.01,208.11,8998.0
2022-06-23 12:50:00,208.06,208.06,207.14,207.24,167336.0,208.06,208.06,207.14,207.24,167336.0
2022-06-23 13:00:00,207.17,207.22,206.33,206.98,11595.0,207.17,207.22,206.33,206.98,11595.0
2022-06-23 13:10:00,207.05,207.92,207.04,207.92,4232.0,207.05,207.92,207.04,207.92,4232.0
2022-06-23 13:20:00,207.92,208.27,207.52,208.03,9236.0,207.92,208.27,207.52,208.03,9236.0
2022-06-23 13:30:00,208.24,208.5,208.11,208.12,5852.0,208.24,208.5,208.11,208.12,5852.0
2022-06-23 13:40:00,208.21,208.73,208.0,208.64,7252.0,208.21,208.73,208.0,208.64,7252.0
2022-06-23 13:50:00,208.77,209.35,208.76,209.3,5017.0,208.77,209.35,208.76,209.3,5017.0
2022-06-23 14:00:00,209.4,209.51,209.07,209.36,5713.0,209.4,209.51,209.07,209.36,5713.0
2022-06-23 14:10:00,209.42,209.77,209.18,209.64,7907.0,209.42,209.77,209.18,209.64,7907.0
2022-06-23 14:20:00,209.64,210.16,209.59,210.16,9359.0,209.64,210.16,209.59,210.16,9359.0
2022-06-23 14:30:00,210.06,210.71,210.06,210.62,10092.0,210.06,210.71,210.06,210.62,10092.0
2022-06-23 14:40:00,210.48,210.66,210.38,210.59,25067.0,210.48,210.66,210.38,210.59,25067.0
2022-06-23 14:50:00,210.65,210.81,210.5,210.7,4969.0,210.65,210.81,210.5,210.7,4969.0
2022-06-23 15:00:00,210.66,211.07,210.44,211.07,14303.0,210.66,211.07,210.44,211.07,14303.0
2022-06-23 15:10:00,211.08,211.08,210.55,210.88,21363.0,211.08,211.08,210.55,210.88,21363.0
2022-06-23 15:20:00,210.8,211.34,210.73,211.25,17866.0,210.8,211.34,210.73,211.25,17866.0
2022-06-23 15:30:00,211.27,212.17,211.26,211.72,30775.0,211.27,212.17,211.26,211.72,30775.0
2022-06-23 15:40:00,211.76,212.28,211.42,212.27,43213.0,211.76,212.28,211.42,212.27,43213.0
2022-06-23 15:50:00,212.33,212.53,211.35,211.42,99136.0,212.33,212.53,211.35,211.42,99136.0
2022-06-24 09:30:00,214.13,214.13,212.32,212.35,13109.0,214.13,214.13,212.32,212.35,13109.0
2022-06-24 09:40:00,212.34,213.78,212.27,212.27,4737.0,212.34,213.78,212.27,212.27,4737.0
2022-06-24 09:50:00,212.68,212.76,212.24,212.52,5235.0,212.68,212.76,212.24,212.52,5235.0
2022-06-24 10:00:00,212.86,213.94,212.85,213.47,8161.0,212.86,213.94,212.85,213.47,8161.0
2022-06-24 10:10:00,213.47,214.68,213.14,214.67,10534.0,213.47,214.68,213.14,214.67,10534.0
2022-06-24 10:20:00,214.5,215.29,214.46,214.84,11930.0,214.5,215.29,214.46,214.84,11930.0
2022-06-24 10:30:00,214.81,215.09,214.17,214.27,30635.0,214.81,215.09,214.17,214.27,30635.0
2022-06-24 10:40:00,214.25,214.61,214.12,214.46,42386.0,214.25,214.61,214.12,214.46,42386.0
2022-06-24 10:50:00,214.42,214.42,213.28,213.82,82819.0,214.42,214.42,213.28,213.82,82819.0
2022-06-24 11:00:00,213.88,214.4,213.71,214.08,9305.0,213.88,214.4,213.71,214.08,9305.0
2022-06-24 11:10:00,213.86,213.9,213.01,213.37,8816.0,213.86,213.9,213.01,213.37,8816.0
2022-06-24 11:20:00,213.25,213.92,213.1,213.78,7615.0,213.25,213.92,213.1,213.78,7615.0
2022-06-24 11:30:00,213.88,214.56,213.55,214.51,6121.0,213.88,214.56,213.55,214.51,6121.0
2022-06-24 11:40:00,214.52,214.52,213.73,213.91,13431.0,214.52,214.52,213.73,213.91,13431.0
2022-06-24 11:50:00,213.85,214.02,213.41,213.56,13450.0,213.85,214.02,213.41,213.56,13450.0
2022-06-24 12:00:00,213.69,213.81,213.24,213.64,6866.0,213.69,213.81,213.24,213.64,6866.0
2022-06-24 12:10:00,213.87,214.15,213.87,214.02,7394.0,213.87,214.15,213.87,214.02,7394.0
2022-06-24 12:20:00,214.05,214.08,213.49,214.03,5873.0,214.05,214.08,213.49,214.03,5873.0
2022-06-24 12:30:00,214.05,214.27,213.9,213.95,6373.0,214.05,214.27,213.9,213.95,6373.0
2022-06-24 12:40:00,214.02,214.45,213.95,213.95,4736.0,214.02,214.45,213.95,213.95,4736.0
2022-06-24 12:50:00,213.88,214.14,213.67,214.1,6085.0,213.88,214.14,213.67,214.1,6085.0
2022-06-24 13:00:00,214.1,214.25,213.95,214.13,2688.0,214.1,214.25,213.95,214.13,2688.0
2022-06-24 13:10:00,214.17,214.18,213.85,213.85,4154.0,214.17,214.18,213.85,213.85,4154.0
2022-06-24 13:20:00,213.81,214.12,213.79,214.03,5989.0,213.81,214.12,213.79,214.03,5989.0
2022-06-24 13:30:00,213.81,213.87,213.5,213.75,4651.0,213.81,213.87,213.5,213.75,4651.0
2022-06-24 13:40:00,213.75,214.05,213.71,213.74,6924.0,213.75,214.05,213.71,213.74,6924.0
2022-06-24 13:50:00,213.77,213.77,213.35,213.35,5641.0,213.77,213.77,213.35,213.35,5641.0
2022-06-24 14:00:00,213.47,213.63,213.46,213.48,4378.0,213.47,213.63,213.46,213.48,4378.0
2022-06-24 14:10:00,213.57,213.82,213.24,213.45,6453.0,213.57,213.82,213.24,213.45,6453.0
2022-06-24 14:20:00,213.42,213.5,212.67,212.73,9744.0,213.42,213.5,212.67,212.73,9744.0
2022-06-24 14:30:00,212.71,213.24,212.62,213.16,13943.0,212.71,213.24,212.62,213.16,13943.0
2022-06-24 14:40:00,213.12,213.44,212.85,213.44,19672.0,213.12,213.44,212.85,213.44,19672.0
2022-06-24 14:50:00,213.39,213.84,213.19,213.84,16610.0,213.39,213.84,213.19,213.84,16610.0
2022-06-24 15:00:00,213.93,213.95,213.54,213.62,9177.0,213.93,213.95,213.54,213.62,9177.0
2022-06-24 15:10:00,213.61,213.98,213.5,213.82,12895.0,213.61,213.98,213.5,213.82,12895.0
2022-06-24 15:20:00,213.95,214.21,213.87,213.97,14604.0,213.95,214.21,213.87,213.97,14604.0
2022-06-24 15:30:00,213.9,214.23,213.81,214.13,23553.0,213.9,214.23,213.81,214.13,23553.0
2022-06-24 15:40:00,214.13,214.43,213.88,213.88,49800.0,214.13,214.43,213.88,213.88,49800.0
2022-06-24 15:50:00,213.84,214.07,213.08,213.95,181227.0,213.84,214.07,213.08,213.95,181227.0
2022-06-27 09:30:00,214.05,215.29,212.62,213.45,13916.0,214.05,215.29,212.62,213.45,13916.0
2022-06-27 09:40:00,213.44,213.44,212.27,212.54,4372.0,213.44,213.44,212.27,212.54,4372.0
2022-06-27 09:50:00,212.49,214.06,212.37,213.48,9500.0,212.49,214.06,212.37,213.48,9500.0
2022-06-27 10:00:00,213.58,214.78,213.55,213.89,8546.0,213.58,214.78,213.55,213.89,8546.0
2022-06-27 10:10:00,213.89,214.75,213.42,214.75,14413.0,213.89,214.75,213.42,214.75,14413.0
2022-06-27 10:20:00,214.54,215.31,214.44,214.81,7890.0,214.54,215.31,214.44,214.81,7890.0
2022-06-27 10:30:00,214.61,214.98,214.42,214.47,5504.0,214.61,214.98,214.42,214.47,5504.0
2022-06-27 10:40:00,214.38,214.79,214.07,214.79,13748.0,214.38,214.79,214.07,214.79,13748.0
2022-06-27 10:50:00,214.9,216.0,214.89,215.73,10418.0,214.9,216.0,214.89,215.73,10418.0
2022-06-27 11:00:00,215.82,216.13,215.64,215.65,6486.0,215.82,216.13,215.64,215.65,6486.0
2022-06-27 11:10:00,215.55,215.9,215.25,215.9,5260.0,215.55,215.9,215.25,215.9,5260.0
2022-06-27 11:20:00,215.88,216.79,215.76,216.7,7708.0,215.88,216.79,215.76,216.7,7708.0
2022-06-27 11:30:00,216.74,216.78,216.19,216.34,5268.0,216.74,216.78,216.19,216.34,5268.0
2022-06-27 11:40:00,216.43,216.46,216.06,216.14,4865.0,216.43,216.46,216.06,216.14,4865.0
2022-06-27 11:50:00,216.1,216.49,215.8,216.36,9174.0,216.1,216.49,215.8,216.36,9174.0
2022-06-27 12:00:00,216.47,216.54,216.0,216.53,8493.0,216.47,216.54,216.0,216.53,8493.0
2022-06-27 12:10:00,216.61,216.99,216.5,216.99,9326.0,216.61,216.99,216.5,216.99,9326.0
2022-06-27 12:20:00,216.98,216.98,216.37,216.55,20906.0,216.98,216.98,216.37,216.55,20906.0
2022-06-27 12:30:00,216.49,216.59,216.1,216.36,7291.0,216.49,216.59,216.1,216.36,7291.0
2022-06-27 12:40:00,216.26,216.37,216.17,216.33,2039.0,216.26,216.37,216.17,216.33,2039.0
2022-06-27 12:50:00,216.33,216.56,216.19,216.25,4305.0,216.33,216.56,216.19,216.25,4305.0
2022-06-27 13:00:00,216.08,216.13,215.34,215.49,1980.0,216.08,216.13,215.34,215.49,1980.0
2022-06-27 13:10:00,215.82,215.82,215.46,215.47,3085.0,215.82,215.82,215.46,215.47,3085.0
2022-06-27 13:20:00,215.72,216.01,215.67,216.01,3713.0,215.72,216.01,215.67,216.01,3713.0
2022-06-27 13:30:00,216.01,216.01,215.72,215.9,3413.0,216.01,216.01,215.72,215.9,3413.0
2022-06-27 13:40:00,215.84,215.84,215.65,215.71,1786.0,215.84,215.84,215.65,215.71,1786.0
2022-06-27 13:50:00,215.97,216.17,215.82,215.82,6526.0,215.97,216.17,215.82,215.82,6526.0
2022-06-27 14:00:00,215.82,215.96,215.66,215.67,4832.0,215.82,215.96,215.66,215.67,4832.0
2022-06-27 14:10:00,215.66,216.24,215.61,216.12,3349.0,215.66,216.24,215.61,216.12,3349.0
2022-06-27 14:20:00,216.05,216.12,215.58,215.58,4003.0,216.05,216.12,215.58,215.58,4003.0
2022-06-27 14:30:00,215.63,216.04,215.58,216.04,7470.0,215.63,216.04,215.58,216.04,7470.0
2022-06-27 14:40:00,215.98,216.21,215.84,216.15,4411.0,215.98,216.21,215.84,216.15,4411.0
2022-06-27 14:50:00,216.15,216.15,215.88,215.91,7743.0,216.15,216.15,215.88,215.91,7743.0
2022-06-27 15:00:00,215.91,215.94,215.5,215.82,7183.0,215.91,215.94,215.5,215.82,7183.0
2022-06-27 15:10:00,215.88,216.47,215.88,216.41,8419.0,215.88,216.47,215.88,216.41,8419.0
2022-06-27 15:20:00,216.46,216.46,215.9,216.12,9778.0,216.46,216.46,215.9,216.12,9778.0
2022-06-27 15:30:00,216.07,216.22,215.91,216.03,17329.0,216.07,216.22,215.91,216.03,17329.0
2022-06-27 15:40:00,215.97,216.58,215.95,216.47,20975.0,215.97,216.58,215.95,216.47,20975.0
2022-06-27 15:50:00,216.47,216.65,215.86,216.56,66564.0,216.47,216.65,215.86,216.56,66564.0
2022-06-28 09:30:00,216.21,216.86,214.93,216.63,17061.0,216.21,216.86,214.93,216.63,17061.0
2022-06-28 09:40:00,216.69,217.35,216.43,217.21,9035.0,216.69,217.35,216.43,217.21,9035.0
2022-06-28 09:50:00,217.22,217.62,216.67,216.67,4480.0,217.22,217.62,216.67,216.67,4480.0
2022-06-28 10:00:00,216.94,217.2,215.72,216.17,7246.0,216.94,217.2,215.72,216.17,7246.0
2022-06-28 10:10:00,215.74,216.77,215.74,216.26,4976.0,215.74,216.77,215.74,216.26,4976.0
2022-06-28 10:20:00,216.21,216.29,215.83,216.21,4499.0,216.21,216.29,215.83,216.21,4499.0
2022-06-28 10:30:00,216.17,216.29,215.56,216.06,7159.0,216.17,216.29,215.56,216.06,7159.0
2022-06-28 10:40:00,216.08,216.08,215.18,215.4,6329.0,216.08,216.08,215.18,215.4,6329.0
2022-06-28 10:50:00,215.33,216.34,215.08,216.32,5015.0,215.33,216.34,215.08,216.32,5015.0
2022-06-28 11:00:00,216.19,216.19,215.75,216.0,9441.0,216.19,216.19,215.75,216.0,9441.0
2022-06-28 11:10:00,215.81,216.75,215.75,216.51,4552.0,215.81,216.75,215.75,216.51,4552.0
2022-06-28 11:20:00,216.37,216.52,215.0,215.13,11883.0,216.37,216.52,215.0,215.13,11883.0
2022-06-28 11:30:00,215.09,215.67,214.88,214.88,7069.0,215.09,215.67,214.88,214.88,7069.0
2022-06-28 11:40:00,214.64,214.82,214.35,214.41,11750.0,214.64,214.82,214.35,214.41,11750.0
2022-06-28 11:50:00,214.38,214.47,213.91,214.46,5329.0,214.38,214.47,213.91,214.46,5329.0
2022-06-28 12:00:00,214.39,214.42,213.68,213.87,3796.0,214.39,214.42,213.68,213.87,3796.0
2022-06-28 12:10:00,213.91,214.05,213.3,213.52,3439.0,213.91,214.05,213.3,213.52,3439.0
2022-06-28 12:20:00,213.41,214.01,213.41,213.9,3870.0,213.41,214.01,213.41,213.9,3870.0
2022-06-28 12:30:00,213.97,213.97,213.52,213.76,4442.0,213.97,213.97,213.52,213.76,4442.0
2022-06-28 12:40:00,213.87,214.99,213.87,214.99,5560.0,213.87,214.99,213.87,214.99,5560.0
2022-06-28 12:50:00,214.97,214.97,214.17,214.23,3323.0,214.97,214.97,214.17,214.23,3323.0
2022-06-28 13:00:00,214.28,214.29,213.08,213.09,2830.0,214.28,214.29,213.08,213.09,2830.0
2022-06-28 13:10:00,212.95,213.22,212.7,212.71,4509.0,212.95,213.22,212.7,212.71,4509.0
2022-06-28 13:20:00,212.85,213.1,212.54,213.1,4113.0,212.85,213.1,212.54,213.1,4113.0
2022-06-28 13:30:00,213.03,213.03,212.16,212.16,3815.0,213.03,213.03,212.16,212.16,3815.0
2022-06-28 13:40:00,212.23,212.42,212.13,212.19,4672.0,212.23,212.42,212.13,212.19,4672.0
2022-06-28 13:50:00,212.19,212.32,211.79,211.86,3414.0,212.19,212.32,211.79,211.86,3414.0
2022-06-28 14:00:00,212.03,212.15,211.49,211.5,2350.0,212.03,212.15,211.49,211.5,2350.0
2022-06-28 14:10:00,211.44,211.62,211.29,211.29,1931.0,211.44,211.62,211.29,211.29,1931.0
2022-06-28 14:20:00,211.2,211.67,211.2,211.67,3196.0,211.2,211.67,211.2,211.67,3196.0
2022-06-28 14:30:00,211.56,211.56,211.03,211.12,3388.0,211.56,211.56,211.03,211.12,3388.0
2022-06-28 14:40:00,210.95,211.5,210.89,211.47,2070.0,210.95,211.5,210.89,211.47,2070.0
2022-06-28 14:50:00,211.44,211.47,211.19,211.36,3332.0,211.44,211.47,211.19,211.36,3332.0
2022-06-28 15:00:00,211.3,211.39,210.73,210.98,5773.0,211.3,211.39,210.73,210.98,5773.0
2022-06-28 15:10:00,211.06,212.02,210.87,212.02,33096.0,211.06,212.02,210.87,212.02,33096.0
2022-06-28 15:20:00,211.91,212.73,211.8,212.34,36289.0,211.91,212.73,211.8,212.34,36289.0
2022-06-28 15:30:00,212.33,212.45,211.85,212.31,18019.0,212.33,212.45,211.85,212.31,18019.0
2022-06-28 15:40:00,212.35,212.53,212.02,212.32,31504.0,212.35,212.53,212.02,212.32,31504.0
2022-06-28 15:50:00,212.31,212.78,212.15,212.35,112701.0,212.31,212.78,212.15,212.35,112701.0
2022-06-29 09:30:00,212.06,212.06,210.4,211.3,24726.0,212.06,212.06,210.4,211.3,24726.0
2022-06-29 09:40:00,211.42,211.68,210.76,211.3,14747.0,211.42,211.68,210.76,211.3,14747.0
2022-06-29 09:50:00,211.34,213.21,211.34,212.42,16306.0,211.34,213.21,211.34,212.42,16306.0
2022-06-29 10:00:00,212.13,213.83,212.13,213.06,11939.0,212.13,213.83,212.13,213.06,11939.0
2022-06-29 10:10:00,212.89,214.2,212.81,212.93,9602.0,212.89,214.2,212.81,212.93,9602.0
2022-06-29 10:20:00,212.93,213.16,212.38,212.92,9873.0,212.93,213.16,212.38,212.92,9873.0
2022-06-29 10:30:00,213.32,213.84,212.75,213.26,7656.0,213.32,213.84,212.75,213.26,7656.0
2022-06-29 10:40:00,213.36,214.51,213.36,214.2,10100.0,213.36,214.51,213.36,214.2,10100.0
2022-06-29 10:50:00,214.03,214.37,213.8,214.02,8320.0,214.03,214.37,213.8,214.02,8320.0
2022-06-29 11:00:00,213.93,214.3,213.49,214.3,11676.0,213.93,214.3,213.49,214.3,11676.0
2022-06-29 11:10:00,214.06,214.09,212.87,212.89,6694.0,214.06,214.09,212.87,212.89,6694.0
2022-06-29 11:20:00,212.83,213.93,212.5,213.75,15330.0,212.83,213.93,212.5,213.75,15330.0
2022-06-29 11:30:00,213.75,214.47,213.61,214.31,7942.0,213.75,214.47,213.61,214.31,7942.0
2022-06-29 11:40:00,214.22,214.29,213.69,214.12,4095.0,214.22,214.29,213.69,214.12,4095.0
2022-06-29 11:50:00,213.93,214.5,213.77,213.96,7492.0,213.93,214.5,213.77,213.96,7492.0
2022-06-29 12:00:00,213.92,214.43,213.92,214.07,10260.0,213.92,214.43,213.92,214.07,10260.0
2022-06-29 12:10:00,214.02,214.02,213.45,213.57,8962.0,214.02,214.02,213.45,213.57,8962.0
2022-06-29 12:20:00,213.71,213.97,213.15,213.28,20428.0,213.71,213.97,213.15,213.28,20428.0
2022-06-29 12:30:00,213.32,214.29,212.84,213.76,16348.0,213.32,214.29,212.84,213.76,16348.0
2022-06-29 12:40:00,213.83,214.14,213.68,213.69,11729.0,213.83,214.14,213.68,213.69,11729.0
2022-06-29 12:50:00,213.76,213.97,213.47,213.69,9868.0,213.76,213.97,213.47,213.69,9868.0
2022-06-29 13:00:00,213.68,213.9,213.41,213.76,9655.0,213.68,213.9,213.41,213.76,9655.0
2022-06-29 13:10:00,213.75,213.84,212.73,212.77,10984.0,213.75,213.84,212.73,212.77,10984.0
2022-06-29 13:20:00,212.88,213.3,212.85,213.3,16776.0,212.88,213.3,212.85,213.3,16776.0
2022-06-29 13:30:00,213.21,213.46,213.0,213.15,49605.0,213.21,213.46,213.0,213.15,49605.0
2022-06-29 13:40:00,213.16,213.67,213.15,213.28,18462.0,213.16,213.67,213.15,213.28,18462.0
2022-06-29 13:50:00,213.26,214.03,213.26,214.03,8691.0,213.26,214.03,213.26,214.03,8691.0
2022-06-29 14:00:00,214.03,214.78,213.79,214.78,13493.0,214.03,214.78,213.79,214.78,13493.0
2022-06-29 14:10:00,214.75,215.24,214.74,215.1,8647.0,214.75,215.24,214.74,215.1,8647.0
2022-06-29 14:20:00,215.0,215.12,214.54,215.05,18241.0,215.0,215.12,214.54,215.05,18241.0
2022-06-29 14:30:00,214.91,215.13,214.55,214.63,20085.0,214.91,215.13,214.55,214.63,20085.0
2022-06-29 14:40:00,214.56,215.08,214.23,214.48,27148.0,214.56,215.08,214.23,214.48,27148.0
2022-06-29 14:50:00,214.45,214.8,214.31,214.53,19241.0,214.45,214.8,214.31,214.53,19241.0
2022-06-29 15:00:00,214.54,214.86,214.09,214.86,8926.0,214.54,214.86,214.09,214.86,8926.0
2022-06-29 15:10:00,214.73,215.17,214.63,214.97,17247.0,214.73,215.17,214.63,214.97,17247.0
2022-06-29 15:20:00,215.01,215.53,215.0,215.53,15298.0,215.01,215.53,215.0,215.53,15298.0
2022-06-29 15:30:00,215.48,215.48,214.19,214.46,68219.0,215.48,215.48,214.19,214.46,68219.0
2022-06-29 15:40:00,214.28,214.69,213.88,214.03,41974.0,214.28,214.69,213.88,214.03,41974.0
2022-06-29 15:50:00,214.14,214.55,213.54,214.1,61857.0,214.14,214.55,213.54,214.1,61857.0
2022-06-30 09:30:00,211.27,213.94,211.27,212.8,33320.0,211.27,213.94,211.27,212.8,33320.0
2022-06-30 09:40:00,212.43,214.94,212.43,214.71,35197.0,212.43,214.94,212.43,214.71,35197.0
2022-06-30 09:50:00,214.51,215.1,214.03,214.32,16090.0,214.51,215.1,214.03,214.32,16090.0
2022-06-30 10:00:00,214.0,215.09,213.87,214.85,29661.0,214.0,215.09,213.87,214.85,29661.0
2022-06-30 10:10:00,214.82,214.84,213.09,213.14,38411.0,214.82,214.84,213.09,213.14,38411.0
2022-06-30 10:20:00,213.0,213.86,212.87,213.54,28463.0,213.0,213.86,212.87,213.54,28463.0
2022-06-30 10:30:00,213.55,214.82,213.54,214.73,22663.0,213.55,214.82,213.54,214.73,22663.0
2022-06-30 10:40:00,214.56,214.96,214.16,214.79,22520.0,214.56,214.96,214.16,214.79,22520.0
2022-06-30 10:50:00,214.72,215.41,214.49,214.74,22967.0,214.72,215.41,214.49,214.74,22967.0
2022-06-30 11:00:00,214.85,215.2,214.53,215.16,27171.0,214.85,215.2,214.53,215.16,27171.0
2022-06-30 11:10:00,215.18,215.49,215.01,215.39,31509.0,215.18,215.49,215.01,215.39,31509.0
2022-06-30 11:20:00,215.34,216.19,215.31,215.93,31122.0,215.34,216.19,215.31,215.93,31122.0
2022-06-30 11:30:00,215.86,216.6,215.86,216.6,17730.0,215.86,216.6,215.86,216.6,17730.0
2022-06-30 11:40:00,216.55,217.71,216.45,217.47,30744.0,216.55,217.71,216.45,217.47,30744.0
2022-06-30 11:50:00,217.38,217.72,216.79,217.66,13177.0,217.38,217.72,216.79,217.66,13177.0
2022-06-30 12:00:00,217.7,217.86,217.18,217.18,7799.0,217.7,217.86,217.18,217.18,7799.0
2022-06-30 12:10:00,217.17,217.32,216.56,217.23,8512.0,217.17,217.32,216.56,217.23,8512.0
2022-06-30 12:20:00,217.22,218.43,217.15,218.42,10167.0,217.22,218.43,217.15,218.42,10167.0
2022-06-30 12:30:00,218.42,218.76,218.21,218.34,11060.0,218.42,218.76,218.21,218.34,11060.0
2022-06-30 12:40:00,218.36,218.99,218.35,218.66,10841.0,218.36,218.99,218.35,218.66,10841.0
2022-06-30 12:50:00,218.66,218.89,218.49,218.77,9113.0,218.66,218.89,218.49,218.77,9113.0
2022-06-30 13:00:00,218.77,219.33,218.65,218.83,11613.0,218.77,219.33,218.65,218.83,11613.0
2022-06-30 13:10:00,218.83,218.83,218.12,218.75,15253.0,218.83,218.83,218.12,218.75,15253.0
2022-06-30 13:20:00,218.78,219.27,218.67,218.94,17425.0,218.78,219.27,218.67,218.94,17425.0
2022-06-30 13:30:00,218.95,219.4,218.85,219.4,19262.0,218.95,219.4,218.85,219.4,19262.0
2022-06-30 13:40:00,219.56,219.96,219.31,219.95,20279.0,219.56,219.96,219.31,219.95,20279.0
2022-06-30 13:50:00,219.95,219.95,219.37,219.73,20475.0,219.95,219.95,219.37,219.73,20475.0
2022-06-30 14:00:00,219.76,220.04,219.58,219.76,24369.0,219.76,220.04,219.58,219.76,24369.0
2022-06-30 14:10:00,219.73,220.17,219.67,220.16,20891.0,219.73,220.17,219.67,220.16,20891.0
2022-06-30 14:20:00,220.18,220.28,219.52,219.9,21952.0,220.18,220.28,219.52,219.9,21952.0
2022-06-30 14:30:00,219.71,219.77,219.09,219.62,11745.0,219.71,219.77,219.09,219.62,11745.0
2022-06-30 14:40:00,219.47,219.47,218.19,218.75,6933.0,219.47,219.47,218.19,218.75,6933.0
2022-06-30 14:50:00,218.7,218.7,218.06,218.38,10471.0,218.7,218.7,218.06,218.38,10471.0
2022-06-30 15:00:00,218.38,218.48,217.41,217.61,11549.0,218.38,218.48,217.41,217.61,11549.0
2022-06-30 15:10:00,217.59,217.76,217.09,217.16,11891.0,217.59,217.76,217.09,217.16,11891.0
2022-06-30 15:20:00,217.16,218.23,217.09,218.14,12529.0,217.16,218.23,217.09,218.14,12529.0
2022-06-30 15:30:00,218.16,219.34,218.0,218.54,42399.0,218.16,219.34,218.0,218.54,42399.0
2022-06-30 15:40:00,218.47,218.67,217.74,218.25,27950.0,218.47,218.67,217.74,218.25,27950.0
2022-06-30 15:50:00,218.08,218.17,216.23,216.99,156610.0,218.08,218.17,216.23,216.99,156610.0
2022-07-01 09:30:00,217.26,218.22,215.96,216.24,18289.0,217.26,218.22,215.96,216.24,18289.0
2022-07-01 09:40:00,215.81,217.56,215.8,217.28,7686.0,215.81,217.56,215.8,217.28,7686.0
2022-07-01 09:50:00,217.56,217.56,216.76,216.89,6049.0,217.56,217.56,216.76,216.89,6049.0
2022-07-01 10:00:00,217.38,217.61,215.62,215.66,6892.0,217.38,217.61,215.62,215.66,6892.0
2022-07-01 10:10:00,215.92,215.92,213.29,213.87,10035.0,215.92,215.92,213.29,213.87,10035.0
2022-07-01 10:20:00,213.74,213.78,212.65,212.78,10069.0,213.74,213.78,212.65,212.78,10069.0
2022-07-01 10:30:00,212.76,212.99,212.49,212.93,11094.0,212.76,212.99,212.49,212.93,11094.0
2022-07-01 10:40:00,212.76,213.58,212.58,213.16,8114.0,212.76,213.58,212.58,213.16,8114.0
2022-07-01 10:50:00,213.23,214.1,212.81,213.8,6378.0,213.23,214.1,212.81,213.8,6378.0
2022-07-01 11:00:00,213.66,214.08,213.0,213.89,6824.0,213.66,214.08,213.0,213.89,6824.0
2022-07-01 11:10:00,214.02,214.64,213.68,213.81,6833.0,214.02,214.64,213.68,213.81,6833.0
2022-07-01 11:20:00,213.73,213.92,213.23,213.73,13253.0,213.73,213.92,213.23,213.73,13253.0
2022-07-01 11:30:00,213.89,214.41,213.81,214.04,6360.0,213.89,214.41,213.81,214.04,6360.0
2022-07-01 11:40:00,214.19,214.51,213.55,213.59,7605.0,214.19,214.51,213.55,213.59,7605.0
2022-07-01 11:50:00,213.33,213.35,212.32,212.92,10452.0,213.33,213.35,212.32,212.92,10452.0
2022-07-01 12:00:00,212.66,213.15,212.52,213.0,12032.0,212.66,213.15,212.52,213.0,12032.0
2022-07-01 12:10:00,212.93,212.93,212.24,212.79,3673.0,212.93,212.93,212.24,212.79,3673.0
2022-07-01 12:20:00,212.61,212.91,212.3,212.3,9077.0,212.61,212.91,212.3,212.3,9077.0
2022-07-01 12:30:00,212.36,212.66,212.13,212.13,15241.0,212.36,212.66,212.13,212.13,15241.0
2022-07-01 12:40:00,212.24,212.68,212.24,212.57,6931.0,212.24,212.68,212.24,212.57,6931.0
2022-07-01 12:50:00,212.73,212.98,211.94,211.94,6129.0,212.73,212.98,211.94,211.94,6129.0
2022-07-01 13:00:00,212.04,212.1,211.5,211.62,4411.0,212.04,212.1,211.5,211.62,4411.0
2022-07-01 13:10:00,211.79,212.29,211.66,211.96,6545.0,211.79,212.29,211.66,211.96,6545.0
2022-07-01 13:20:00,211.96,212.48,211.79,212.44,6861.0,211.96,212.48,211.79,212.44,6861.0
2022-07-01 13:30:00,212.43,213.1,212.43,212.84,8965.0,212.43,213.1,212.43,212.84,8965.0
2022-07-01 13:40:00,212.84,213.25,212.78,213.25,7101.0,212.84,213.25,212.78,213.25,7101.0
2022-07-01 13:50:00,213.2,213.48,213.05,213.28,9433.0,213.2,213.48,213.05,213.28,9433.0
2022-07-01 14:00:00,213.32,213.43,212.93,213.21,5526.0,213.32,213.43,212.93,213.21,5526.0
2022-07-01 14:10:00,213.18,213.51,212.98,213.38,20492.0,213.18,213.51,212.98,213.38,20492.0
2022-07-01 14:20:00,213.54,214.13,213.53,213.71,10052.0,213.54,214.13,213.53,213.71,10052.0
2022-07-01 14:30:00,213.68,213.82,213.05,213.82,42413.0,213.68,213.82,213.05,213.82,42413.0
2022-07-01 14:40:00,213.8,214.14,213.65,214.0,6154.0,213.8,214.14,213.65,214.0,6154.0
2022-07-01 14:50:00,213.97,214.3,213.78,214.2,9723.0,213.97,214.3,213.78,214.2,9723.0
2022-07-01 15:00:00,214.3,214.34,213.72,213.99,4655.0,214.3,214.34,213.72,213.99,4655.0
2022-07-01 15:10:00,214.34,214.63,214.31,214.54,7002.0,214.34,214.63,214.31,214.54,7002.0
2022-07-01 15:20:00,214.45,214.84,214.3,214.83,9589.0,214.45,214.84,214.3,214.83,9589.0
2022-07-01 15:30:00,214.86,215.52,214.85,215.42,9461.0,214.86,215.52,214.85,215.42,9461.0
2022-07-01 15:40:00,215.42,215.64,215.18,215.44,19294.0,215.42,215.64,215.18,215.44,19294.0
2022-07-01 15:50:00,215.5,215.7,214.65,215.03,71300.0,215.5,215.7,214.65,215.03,71300.0
2022-07-05 09:30:00,211.68,212.19,210.6,210.6,10546.0,211.68,212.19,210.6,210.6,10546.0
2022-07-05 09:40:00,210.27,211.8,210.27,211.12,3789.0,210.27,211.8,210.27,211.12,3789.0
2022-07-05 09:50:00,211.08,211.08,209.21,209.38,10207.0,211.08,211.08,209.21,209.38,10207.0
2022-07-05 10:00:00,209.04,209.41,208.28,209.41,8205.0,209.04,209.41,208.28,209.41,8205.0
2022-07-05 10:10:00,209.54,211.32,209.48,210.78,14706.0,209.54,211.32,209.48,210.78,14706.0
2022-07-05 10:20:00,210.92,211.56,210.52,210.53,5296.0,210.92,211.56,210.52,210.53,5296.0
2022-07-05 10:30:00,210.48,210.78,209.76,210.34,10079.0,210.48,210.78,209.76,210.34,10079.0
2022-07-05 10:40:00,210.4,210.74,209.31,209.91,5867.0,210.4,210.74,209.31,209.91,5867.0
2022-07-05 10:50:00,210.05,210.06,209.7,209.75,5644.0,210.05,210.06,209.7,209.75,5644.0
2022-07-05 11:00:00,209.67,209.67,208.99,209.39,8733.0,209.67,209.67,208.99,209.39,8733.0
2022-07-05 11:10:00,209.28,209.92,209.19,209.71,11171.0,209.28,209.92,209.19,209.71,11171.0
2022-07-05 11:20:00,209.96,209.96,209.37,209.44,5409.0,209.96,209.96,209.37,209.44,5409.0
2022-07-05 11:30:00,209.44,209.66,208.75,208.92,8172.0,209.44,209.66,208.75,208.92,8172.0
2022-07-05 11:40:00,208.95,209.97,208.95,209.46,9662.0,208.95,209.97,208.95,209.46,9662.0
2022-07-05 11:50:00,209.38,209.54,208.86,208.9,6467.0,209.38,209.54,208.86,208.9,6467.0
2022-07-05 12:00:00,208.85,209.18,208.65,209.18,5993.0,208.85,209.18,208.65,209.18,5993.0
2022-07-05 12:10:00,209.18,209.45,208.94,209.31,8390.0,209.18,209.45,208.94,209.31,8390.0
2022-07-05 12:20:00,209.32,210.62,209.18,210.51,14252.0,209.32,210.62,209.18,210.51,14252.0
2022-07-05 12:30:00,210.63,211.52,210.63,211.49,17101.0,210.63,211.52,210.63,211.49,17101.0
2022-07-05 12:40:00,211.49,211.72,211.29,211.52,23996.0,211.49,211.72,211.29,211.52,23996.0
2022-07-05 12:50:00,211.56,211.66,211.17,211.24,17230.0,211.56,211.66,211.17,211.24,17230.0
2022-07-05 13:00:00,211.23,211.44,211.03,211.35,5204.0,211.23,211.44,211.03,211.35,5204.0
2022-07-05 13:10:00,211.38,211.44,210.86,211.18,5244.0,211.38,211.44,210.86,211.18,5244.0
2022-07-05 13:20:00,211.13,211.32,210.92,211.06,7220.0,211.13,211.32,210.92,211.06,7220.0
2022-07-05 13:30:00,211.1,211.86,210.93,211.82,11973.0,211.1,211.86,210.93,211.82,11973.0
2022-07-05 13:40:00,211.98,212.4,211.85,212.4,5690.0,211.98,212.4,211.85,212.4,5690.0
2022-07-05 13:50:00,212.48,212.89,212.33,212.84,10912.0,212.48,212.89,212.33,212.84,10912.0
2022-07-05 14:00:00,212.79,212.93,212.63,212.88,11486.0,212.79,212.93,212.63,212.88,11486.0
2022-07-05 14:10:00,212.96,213.12,212.59,212.91,8371.0,212.96,213.12,212.59,212.91,8371.0
2022-07-05 14:20:00,212.89,213.45,212.77,213.28,7182.0,212.89,213.45,212.77,213.28,7182.0
2022-07-05 14:30:00,213.4,213.99,213.31,213.99,5944.0,213.4,213.99,213.31,213.99,5944.0
2022-07-05 14:40:00,214.0,214.41,213.84,214.32,9597.0,214.0,214.41,213.84,214.32,9597.0
2022-07-05 14:50:00,214.27,214.54,214.2,214.3,5423.0,214.27,214.54,214.2,214.3,5423.0
2022-07-05 15:00:00,214.24,214.57,213.64,214.56,9938.0,214.24,214.57,213.64,214.56,9938.0
2022-07-05 15:10:00,214.56,214.75,214.06,214.25,9499.0,214.56,214.75,214.06,214.25,9499.0
2022-07-05 15:20:00,214.19,215.06,214.18,214.92,12286.0,214.19,215.06,214.18,214.92,12286.0
2022-07-05 15:30:00,215.02,215.02,214.26,214.54,13540.0,215.02,215.02,214.26,214.54,13540.0
2022-07-05 15:40:00,214.59,215.28,214.48,215.23,16992.0,214.59,215.28,214.48,215.23,16992.0
2022-07-05 15:50:00,215.26,215.41,214.57,215.41,62700.0,215.26,215.41,214.57,215.41,62700.0
2022-07-06 09:30:00,216.07,217.25,214.89,215.33,20765.0,216.07,217.25,214.89,215.33,20765.0
2022-07-06 09:40:00,215.48,216.22,214.99,215.79,5408.0,215.48,216.22,214.99,215.79,5408.0
2022-07-06 09:50:00,216.22,217.02,215.37,217.02,5567.0,216.22,217.02,215.37,217.02,5567.0
2022-07-06 10:00:00,217.19,218.69,216.73,218.65,8101.0,217.19,218.69,216.73,218.65,8101.0
2022-07-06 10:10:00,218.7,218.87,217.09,217.55,4968.0,218.7,218.87,217.09,217.55,4968.0
2022-07-06 10:20:00,217.56,218.03,217.3,217.61,4190.0,217.56,218.03,217.3,217.61,4190.0
2022-07-06 10:30:00,217.71,218.33,217.4,217.48,15879.0,217.71,218.33,217.4,217.48,15879.0
2022-07-06 10:40:00,217.35,218.08,217.07,217.88,8094.0,217.35,218.08,217.07,217.88,8094.0
2022-07-06 10:50:00,217.77,218.01,216.89,216.96,8577.0,217.77,218.01,216.89,216.96,8577.0
2022-07-06 11:00:00,217.0,217.04,215.53,216.17,6841.0,217.0,217.04,215.53,216.17,6841.0
2022-07-06 11:10:00,216.16,216.55,216.03,216.43,6663.0,216.16,216.55,216.03,216.43,6663.0
2022-07-06 11:20:00,216.36,216.67,215.93,216.07,4995.0,216.36,216.67,215.93,216.07,4995.0
2022-07-06 11:30:00,215.85,216.35,215.68,216.0,10321.0,215.85,216.35,215.68,216.0,10321.0
2022-07-06 11:40:00,215.8,216.29,215.33,216.29,3911.0,215.8,216.29,215.33,216.29,3911.0
2022-07-06 11:50:00,216.14,216.32,215.84,215.95,3757.0,216.14,216.32,215.84,215.95,3757.0
2022-07-06 12:00:00,215.97,216.02,215.32,215.4,5422.0,215.97,216.02,215.32,215.4,5422.0
2022-07-06 12:10:00,215.34,215.67,215.32,215.54,2300.0,215.34,215.67,215.32,215.54,2300.0
2022-07-06 12:20:00,215.58,215.75,215.19,215.31,5032.0,215.58,215.75,215.19,215.31,5032.0
2022-07-06 12:30:00,215.25,215.58,215.13,215.34,4762.0,215.25,215.58,215.13,215.34,4762.0
2022-07-06 12:40:00,215.49,215.67,215.32,215.56,4750.0,215.49,215.67,215.32,215.56,4750.0
2022-07-06 12:50:00,215.64,215.64,215.17,215.42,2949.0,215.64,215.64,215.17,215.42,2949.0
2022-07-06 13:00:00,215.49,215.97,215.48,215.76,9409.0,215.49,215.97,215.48,215.76,9409.0
2022-07-06 13:10:00,215.85,215.85,215.34,215.52,2487.0,215.85,215.85,215.34,215.52,2487.0
2022-07-06 13:20:00,215.5,215.68,215.19,215.33,8167.0,215.5,215.68,215.19,215.33,8167.0
2022-07-06 13:30:00,215.31,215.44,215.17,215.34,6344.0,215.31,215.44,215.17,215.34,6344.0
2022-07-06 13:40:00,215.34,215.51,215.2,215.46,5087.0,215.34,215.51,215.2,215.46,5087.0
2022-07-06 13:50:00,215.39,215.65,215.25,215.42,9777.0,215.39,215.65,215.25,215.42,9777.0
2022-07-06 14:00:00,215.41,216.27,214.95,215.56,4572.0,215.41,216.27,214.95,215.56,4572.0
2022-07-06 14:10:00,215.19,215.55,215.0,215.14,4600.0,215.19,215.55,215.0,215.14,4600.0
2022-07-06 14:20:00,215.23,216.45,215.09,216.3,8795.0,215.23,216.45,215.09,216.3,8795.0
2022-07-06 14:30:00,216.28,217.05,216.1,216.36,5150.0,216.28,217.05,216.1,216.36,5150.0
2022-07-06 14:40:00,216.46,217.07,216.43,216.48,5833.0,216.46,217.07,216.43,216.48,5833.0
2022-07-06 14:50:00,216.35,216.89,216.33,216.81,3536.0,216.35,216.89,216.33,216.81,3536.0
2022-07-06 15:00:00,216.74,216.74,216.34,216.66,2304.0,216.74,216.74,216.34,216.66,2304.0
2022-07-06 15:10:00,216.74,217.03,216.53,217.03,5187.0,216.74,217.03,216.53,217.03,5187.0
2022-07-06 15:20:00,217.01,217.19,216.9,217.15,7248.0,217.01,217.19,216.9,217.15,7248.0
2022-07-06 15:30:00,216.98,217.57,216.97,217.02,10296.0,216.98,217.57,216.97,217.02,10296.0
2022-07-06 15:40:00,217.02,217.02,215.88,216.09,64090.0,217.02,217.02,215.88,216.09,64090.0
2022-07-06 15:50:00,216.22,216.28,215.69,216.0,156618.0,216.22,216.28,215.69,216.0,156618.0
2022-07-07 09:30:00,214.33,217.12,214.33,216.66,10678.0,214.33,217.12,214.33,216.66,10678.0
2022-07-07 09:40:00,217.43,217.51,216.04,216.44,7736.0,217.43,217.51,216.04,216.44,7736.0
2022-07-07 09:50:00,216.58,217.43,216.25,217.2,7683.0,216.58,217.43,216.25,217.2,7683.0
2022-07-07 10:00:00,217.17,217.17,215.84,216.08,18629.0,217.17,217.17,215.84,216.08,18629.0
2022-07-07 10:10:00,216.2,216.22,215.46,215.71,5474.0,216.2,216.22,215.46,215.71,5474.0
2022-07-07 10:20:00,215.73,215.94,215.5,215.85,7904.0,215.73,215.94,215.5,215.85,7904.0
2022-07-07 10:30:00,215.92,216.56,215.92,216.56,6887.0,215.92,216.56,215.92,216.56,6887.0
2022-07-07 10:40:00,216.7,216.71,216.27,216.5,4688.0,216.7,216.71,216.27,216.5,4688.0
2022-07-07 10:50:00,216.43,216.6,216.24,216.29,6818.0,216.43,216.6,216.24,216.29,6818.0
2022-07-07 11:00:00,216.26,217.12,216.13,216.95,6417.0,216.26,217.12,216.13,216.95,6417.0
2022-07-07 11:10:00,217.02,217.14,216.79,216.86,8999.0,217.02,217.14,216.79,216.86,8999.0
2022-07-07 11:20:00,216.77,216.77,216.04,216.21,5863.0,216.77,216.77,216.04,216.21,5863.0
2022-07-07 11:30:00,216.24,216.44,216.11,216.34,24136.0,216.24,216.44,216.11,216.34,24136.0
2022-07-07 11:40:00,216.28,217.13,216.26,217.13,16919.0,216.28,217.13,216.26,217.13,16919.0
2022-07-07 11:50:00,217.16,217.3,217.06,217.3,7740.0,217.16,217.3,217.06,217.3,7740.0
2022-07-07 12:00:00,217.36,217.65,217.04,217.08,4130.0,217.36,217.65,217.04,217.08,4130.0
2022-07-07 12:10:00,217.15,217.15,216.72,216.84,2308.0,217.15,217.15,216.72,216.84,2308.0
2022-07-07 12:20:00,216.99,217.06,216.69,217.0,22776.0,216.99,217.06,216.69,217.0,22776.0
2022-07-07 12:30:00,217.03,217.41,217.03,217.33,3582.0,217.03,217.41,217.03,217.33,3582.0
2022-07-07 12:40:00,217.4,217.59,217.21,217.21,3197.0,217.4,217.59,217.21,217.21,3197.0
2022-07-07 12:50:00,217.17,217.68,217.06,217.45,2755.0,217.17,217.68,217.06,217.45,2755.0
2022-07-07 13:00:00,217.73,217.79,217.45,217.52,5224.0,217.73,217.79,217.45,217.52,5224.0
2022-07-07 13:10:00,217.5,217.58,217.36,217.57,4200.0,217.5,217.58,217.36,217.57,4200.0
2022-07-07 13:20:00,217.61,217.62,217.46,217.55,2834.0,217.61,217.62,217.46,217.55,2834.0
2022-07-07 13:30:00,217.49,217.64,217.27,217.42,3989.0,217.49,217.64,217.27,217.42,3989.0
2022-07-07 13:40:00,217.43,217.67,217.35,217.67,3331.0,217.43,217.67,217.35,217.67,3331.0
2022-07-07 13:50:00,217.66,218.24,217.66,217.97,32419.0,217.66,218.24,217.66,217.97,32419.0
2022-07-07 14:00:00,217.91,218.09,217.73,217.76,4610.0,217.91,218.09,217.73,217.76,4610.0
2022-07-07 14:10:00,217.8,218.0,217.8,218.0,3774.0,217.8,218.0,217.8,218.0,3774.0
2022-07-07 14:20:00,218.01,218.12,217.96,218.06,3304.0,218.01,218.12,217.96,218.06,3304.0
2022-07-07 14:30:00,218.11,218.19,217.69,217.84,6225.0,218.11,218.19,217.69,217.84,6225.0
2022-07-07 14:40:00,217.8,217.83,217.44,217.44,3807.0,217.8,217.83,217.44,217.44,3807.0
2022-07-07 14:50:00,217.43,217.6,217.26,217.6,4368.0,217.43,217.6,217.26,217.6,4368.0
2022-07-07 15:00:00,217.64,217.72,217.38,217.45,7726.0,217.64,217.72,217.38,217.45,7726.0
2022-07-07 15:10:00,217.44,218.2,217.44,218.19,22072.0,217.44,218.2,217.44,218.19,22072.0
2022-07-07 15:20:00,218.11,218.12,217.76,217.76,10458.0,218.11,218.12,217.76,217.76,10458.0
2022-07-07 15:30:00,217.87,218.33,217.8,217.97,18125.0,217.87,218.33,217.8,217.97,18125.0
2022-07-07 15:40:00,217.88,218.67,217.85,218.67,17836.0,217.88,218.67,217.85,218.67,17836.0
2022-07-07 15:50:00,218.67,219.03,218.36,218.84,81785.0,218.67,219.03,218.36,218.84,81785.0
2022-07-08 09:30:00,217.46,218.47,216.76,218.13,15415.0,217.46,218.47,216.76,218.13,15415.0
2022-07-08 09:40:00,218.73,218.9,217.67,218.45,5515.0,218.73,218.9,217.67,218.45,5515.0
2022-07-08 09:50:00,217.88,218.44,217.32,218.29,1905.0,217.88,218.44,217.32,218.29,1905.0
2022-07-08 10:00:00,218.43,218.93,218.38,218.78,2590.0,218.43,218.93,218.38,218.78,2590.0
2022-07-08 10:10:00,218.96,219.89,218.96,219.89,6256.0,218.96,219.89,218.96,219.89,6256.0
2022-07-08 10:20:00,219.85,221.31,219.85,221.21,4414.0,219.85,221.31,219.85,221.21,4414.0
2022-07-08 10:30:00,221.32,221.61,221.14,221.59,4477.0,221.32,221.61,221.14,221.59,4477.0
2022-07-08 10:40:00,221.47,221.57,221.21,221.28,5712.0,221.47,221.57,221.21,221.28,5712.0
2022-07-08 10:50:00,221.21,221.38,220.84,221.01,15319.0,221.21,221.38,220.84,221.01,15319.0
2022-07-08 11:00:00,221.1,221.1,220.19,220.47,6639.0,221.1,221.1,220.19,220.47,6639.0
2022-07-08 11:10:00,220.37,220.52,219.39,220.27,9387.0,220.37,220.52,219.39,220.27,9387.0
2022-07-08 11:20:00,220.36,221.07,220.27,220.56,7465.0,220.36,221.07,220.27,220.56,7465.0
2022-07-08 11:30:00,220.65,221.05,220.65,220.71,7550.0,220.65,221.05,220.65,220.71,7550.0
2022-07-08 11:40:00,220.77,220.8,220.16,220.34,3911.0,220.77,220.8,220.16,220.34,3911.0
2022-07-08 11:50:00,220.32,220.6,220.24,220.51,4928.0,220.32,220.6,220.24,220.51,4928.0
2022-07-08 12:00:00,220.66,220.66,219.76,219.76,4292.0,220.66,220.66,219.76,219.76,4292.0
2022-07-08 12:10:00,219.96,220.21,219.84,220.11,3156.0,219.96,220.21,219.84,220.11,3156.0
2022-07-08 12:20:00,220.26,220.26,219.52,219.52,4913.0,220.26,220.26,219.52,219.52,4913.0
2022-07-08 12:30:00,219.49,219.51,219.25,219.41,5420.0,219.49,219.51,219.25,219.41,5420.0
2022-07-08 12:40:00,219.44,219.44,219.01,219.23,3787.0,219.44,219.44,219.01,219.23,3787.0
2022-07-08 12:50:00,219.11,219.11,218.88,218.93,3324.0,219.11,219.11,218.88,218.93,3324.0
2022-07-08 13:00:00,218.86,219.37,218.69,219.28,3107.0,218.86,219.37,218.69,219.28,3107.0
2022-07-08 13:10:00,219.3,219.5,219.29,219.47,3100.0,219.3,219.5,219.29,219.47,3100.0
2022-07-08 13:20:00,219.49,219.52,219.14,219.52,4158.0,219.49,219.52,219.14,219.52,4158.0
2022-07-08 13:30:00,219.43,219.68,219.26,219.68,8734.0,219.43,219.68,219.26,219.68,8734.0
2022-07-08 13:40:00,219.57,219.82,219.44,219.77,4015.0,219.57,219.82,219.44,219.77,4015.0
2022-07-08 13:50:00,219.77,219.87,219.5,219.58,8114.0,219.77,219.87,219.5,219.58,8114.0
2022-07-08 14:00:00,219.5,219.71,219.38,219.64,3516.0,219.5,219.71,219.38,219.64,3516.0
2022-07-08 14:10:00,219.64,219.81,219.49,219.74,3869.0,219.64,219.81,219.49,219.74,3869.0
2022-07-08 14:20:00,219.74,220.34,219.73,219.98,19086.0,219.74,220.34,219.73,219.98,19086.0
2022-07-08 14:30:00,219.92,220.23,219.82,220.13,4319.0,219.92,220.23,219.82,220.13,4319.0
2022-07-08 14:40:00,220.09,220.24,219.85,219.85,4334.0,220.09,220.24,219.85,219.85,4334.0
2022-07-08 14:50:00,219.89,219.99,219.63,219.81,3804.0,219.89,219.99,219.63,219.81,3804.0
2022-07-08 15:00:00,219.93,220.37,219.81,219.95,4151.0,219.93,220.37,219.81,219.95,4151.0
2022-07-08 15:10:00,220.04,220.24,219.95,220.17,5159.0,220.04,220.24,219.95,220.17,5159.0
2022-07-08 15:20:00,220.17,220.24,219.84,219.94,4488.0,220.17,220.24,219.84,219.94,4488.0
2022-07-08 15:30:00,219.87,219.87,219.22,219.32,8013.0,219.87,219.87,219.22,219.32,8013.0
2022-07-08 15:40:00,219.43,219.74,219.21,219.34,11766.0,219.43,219.74,219.21,219.34,11766.0
2022-07-08 15:50:00,219.26,219.91,219.14,219.34,68105.0,219.26,219.91,219.14,219.34,68105.0
2022-07-11 09:30:00,217.35,218.25,216.47,216.48,6069.0,217.35,218.25,216.47,216.48,6069.0
2022-07-11 09:40:00,216.94,218.09,216.82,218.09,2204.0,216.94,218.09,216.82,218.09,2204.0
2022-07-11 09:50:00,217.95,217.97,217.0,217.28,3702.0,217.95,217.97,217.0,217.28,3702.0
2022-07-11 10:00:00,217.09,217.86,217.09,217.48,4192.0,217.09,217.86,217.09,217.48,4192.0
2022-07-11 10:10:00,217.86,218.1,217.78,217.96,3409.0,217.86,218.1,217.78,217.96,3409.0
2022-07-11 10:20:00,217.64,218.38,217.5,218.14,1687.0,217.64,218.38,217.5,218.14,1687.0
2022-07-11 10:30:00,218.17,219.19,218.15,219.0,3658.0,218.17,219.19,218.15,219.0,3658.0
2022-07-11 10:40:00,219.4,219.68,219.39,219.59,2109.0,219.4,219.68,219.39,219.59,2109.0
2022-07-11 10:50:00,219.21,219.21,218.38,218.7,5579.0,219.21,219.21,218.38,218.7,5579.0
2022-07-11 11:00:00,218.54,218.61,218.22,218.61,2035.0,218.54,218.61,218.22,218.61,2035.0
2022-07-11 11:10:00,218.64,218.68,218.35,218.57,2262.0,218.64,218.68,218.35,218.57,2262.0
2022-07-11 11:20:00,218.37,218.4,218.15,218.4,1670.0,218.37,218.4,218.15,218.4,1670.0
2022-07-11 11:30:00,218.35,218.54,217.74,218.54,5923.0,218.35,218.54,217.74,218.54,5923.0
2022-07-11 11:40:00,217.93,218.15,217.71,217.94,880.0,217.93,218.15,217.71,217.94,880.0
2022-07-11 11:50:00,217.79,217.95,217.78,217.95,801.0,217.79,217.95,217.78,217.95,801.0
2022-07-11 12:00:00,218.15,218.48,217.96,218.48,3392.0,218.15,218.48,217.96,218.48,3392.0
2022-07-11 12:10:00,218.42,218.49,217.98,218.05,4610.0,218.42,218.49,217.98,218.05,4610.0
2022-07-11 12:20:00,217.98,218.09,217.85,218.0,2048.0,217.98,218.09,217.85,218.0,2048.0
2022-07-11 12:30:00,218.14,218.21,217.99,218.06,1301.0,218.14,218.21,217.99,218.06,1301.0
2022-07-11 12:40:00,218.11,218.11,217.77,217.91,1935.0,218.11,218.11,217.77,217.91,1935.0
2022-07-11 12:50:00,217.86,217.86,217.69,217.8,1767.0,217.86,217.86,217.69,217.8,1767.0
2022-07-11 13:00:00,217.95,218.42,217.85,218.37,2070.0,217.95,218.42,217.85,218.37,2070.0
2022-07-11 13:10:00,218.52,218.57,218.35,218.39,1875.0,218.52,218.57,218.35,218.39,1875.0
2022-07-11 13:20:00,218.51,218.77,218.51,218.76,1659.0,218.51,218.77,218.51,218.76,1659.0
2022-07-11 13:30:00,218.76,218.99,218.7,218.98,2497.0,218.76,218.99,218.7,218.98,2497.0
2022-07-11 13:40:00,218.95,219.05,218.79,218.91,3657.0,218.95,219.05,218.79,218.91,3657.0
2022-07-11 13:50:00,218.87,219.04,218.83,218.9,1201.0,218.87,219.04,218.83,218.9,1201.0
2022-07-11 14:00:00,218.84,218.84,218.63,218.63,972.0,218.84,218.84,218.63,218.63,972.0
2022-07-11 14:10:00,218.44,218.65,218.44,218.65,2660.0,218.44,218.65,218.44,218.65,2660.0
2022-07-11 14:20:00,218.65,218.78,218.58,218.78,1581.0,218.65,218.78,218.58,218.78,1581.0
2022-07-11 14:30:00,218.69,218.9,218.61,218.67,2181.0,218.69,218.9,218.61,218.67,2181.0
2022-07-11 14:40:00,218.59,218.95,218.59,218.82,2930.0,218.59,218.95,218.59,218.82,2930.0
2022-07-11 14:50:00,218.85,218.85,218.43,218.5,3625.0,218.85,218.85,218.43,218.5,3625.0
2022-07-11 15:00:00,218.48,218.55,218.12,218.17,7779.0,218.48,218.55,218.12,218.17,7779.0
2022-07-11 15:10:00,218.2,218.28,217.86,218.06,10390.0,218.2,218.28,217.86,218.06,10390.0
2022-07-11 15:20:00,217.88,218.06,217.31,217.35,15186.0,217.88,218.06,217.31,217.35,15186.0
2022-07-11 15:30:00,217.33,217.76,217.1,217.15,11946.0,217.33,217.76,217.1,217.15,11946.0
2022-07-11 15:40:00,217.16,217.22,216.78,216.81,77144.0,217.16,217.22,216.78,216.81,77144.0
2022-07-11 15:50:00,216.76,217.44,216.63,217.35,72627.0,216.76,217.44,216.63,217.35,72627.0
2022-07-12 09:30:00,217.18,219.26,217.18,219.24,12597.0,217.18,219.26,217.18,219.24,12597.0
2022-07-12 09:40:00,219.29,219.8,218.06,218.39,5993.0,219.29,219.8,218.06,218.39,5993.0
2022-07-12 09:50:00,217.58,217.8,216.6,217.08,5696.0,217.58,217.8,216.6,217.08,5696.0
2022-07-12 10:00:00,216.78,217.07,215.57,216.16,23674.0,216.78,217.07,215.57,216.16,23674.0
2022-07-12 10:10:00,215.97,216.09,214.28,214.58,24112.0,215.97,216.09,214.28,214.58,24112.0
2022-07-12 10:20:00,214.45,214.6,212.72,212.77,6311.0,214.45,214.6,212.72,212.77,6311.0
2022-07-12 10:30:00,212.97,215.1,212.7,214.98,9079.0,212.97,215.1,212.7,214.98,9079.0
2022-07-12 10:40:00,214.55,215.3,214.41,214.98,3104.0,214.55,215.3,214.41,214.98,3104.0
2022-07-12 10:50:00,214.96,215.86,214.65,215.69,5784.0,214.96,215.86,214.65,215.69,5784.0
2022-07-12 11:00:00,215.67,215.95,215.17,215.95,2700.0,215.67,215.95,215.17,215.95,2700.0
2022-07-12 11:10:00,216.15,216.28,215.46,215.51,3866.0,216.15,216.28,215.46,215.51,3866.0
2022-07-12 11:20:00,215.62,215.77,215.49,215.77,3127.0,215.62,215.77,215.49,215.77,3127.0
2022-07-12 11:30:00,215.7,215.99,214.91,214.98,1871.0,215.7,215.99,214.91,214.98,1871.0
2022-07-12 11:40:00,215.11,215.11,214.85,215.11,3041.0,215.11,215.11,214.85,215.11,3041.0
2022-07-12 11:50:00,215.1,215.95,214.88,215.78,14090.0,215.1,215.95,214.88,215.78,14090.0
2022-07-12 12:00:00,215.75,216.57,215.75,216.17,2752.0,215.75,216.57,215.75,216.17,2752.0
2022-07-12 12:10:00,216.2,216.75,215.98,216.57,5027.0,216.2,216.75,215.98,216.57,5027.0
2022-07-12 12:20:00,216.56,216.82,216.18,216.71,4001.0,216.56,216.82,216.18,216.71,4001.0
2022-07-12 12:30:00,216.82,216.94,216.41,216.57,8068.0,216.82,216.94,216.41,216.57,8068.0
2022-07-12 12:40:00,216.34,216.6,216.09,216.28,3941.0,216.34,216.6,216.09,216.28,3941.0
2022-07-12 12:50:00,216.1,216.42,216.02,216.4,7088.0,216.1,216.42,216.02,216.4,7088.0
2022-07-12 13:00:00,216.41,216.6,215.65,215.65,8705.0,216.41,216.6,215.65,215.65,8705.0
2022-07-12 13:10:00,215.68,215.88,215.55,215.73,4697.0,215.68,215.88,215.55,215.73,4697.0
2022-07-12 13:20:00,215.59,215.82,215.4,215.82,5089.0,215.59,215.82,215.4,215.82,5089.0
2022-07-12 13:30:00,215.82,215.96,215.68,215.68,7449.0,215.82,215.96,215.68,215.68,7449.0
2022-07-12 13:40:00,215.63,215.92,215.41,215.41,6573.0,215.63,215.92,215.41,215.41,6573.0
2022-07-12 13:50:00,215.4,215.52,215.15,215.15,3986.0,215.4,215.52,215.15,215.15,3986.0
2022-07-12 14:00:00,215.18,215.24,214.93,215.2,4033.0,215.18,215.24,214.93,215.2,4033.0
2022-07-12 14:10:00,215.25,215.41,215.08,215.15,3006.0,215.25,215.41,215.08,215.15,3006.0
2022-07-12 14:20:00,215.19,215.29,214.95,214.96,2829.0,215.19,215.29,214.95,214.96,2829.0
2022-07-12 14:30:00,215.14,215.21,214.87,215.01,4684.0,215.14,215.21,214.87,215.01,4684.0
2022-07-12 14:40:00,215.06,215.1,214.85,215.06,4212.0,215.06,215.1,214.85,215.06,4212.0
2022-07-12 14:50:00,214.99,215.05,214.48,214.49,3519.0,214.99,215.05,214.48,214.49,3519.0
2022-07-12 15:00:00,214.42,214.51,213.58,213.67,9916.0,214.42,214.51,213.58,213.67,9916.0
2022-07-12 15:10:00,213.71,213.96,213.54,213.8,5484.0,213.71,213.96,213.54,213.8,5484.0
2022-07-12 15:20:00,213.64,213.64,213.03,213.19,6314.0,213.64,213.64,213.03,213.19,6314.0
2022-07-12 15:30:00,213.17,213.29,211.94,212.49,19499.0,213.17,213.29,211.94,212.49,19499.0
2022-07-12 15:40:00,212.51,213.23,212.09,212.98,14400.0,212.51,213.23,212.09,212.98,14400.0
2022-07-12 15:50:00,212.89,213.74,212.82,213.66,43643.0,212.89,213.74,212.82,213.66,43643.0
2022-07-13 09:30:00,209.37,210.04,208.38,209.95,12675.0,209.37,210.04,208.38,209.95,12675.0
2022-07-13 09:40:00,210.5,211.06,209.4,210.7,3775.0,210.5,211.06,209.4,210.7,3775.0
2022-07-13 09:50:00,210.37,211.48,209.85,211.37,12533.0,210.37,211.48,209.85,211.37,12533.0
2022-07-13 10:00:00,210.97,211.58,210.55,211.22,6258.0,210.97,211.58,210.55,211.22,6258.0
2022-07-13 10:10:00,210.89,212.49,210.89,211.87,4955.0,210.89,212.49,210.89,211.87,4955.0
2022-07-13 10:20:00,211.59,212.05,211.11,211.86,5224.0,211.59,212.05,211.11,211.86,5224.0
2022-07-13 10:30:00,211.66,212.75,211.65,212.21,4546.0,211.66,212.75,211.65,212.21,4546.0
2022-07-13 10:40:00,212.68,213.34,212.28,212.74,6816.0,212.68,213.34,212.28,212.74,6816.0
2022-07-13 10:50:00,212.99,213.67,212.98,213.24,4263.0,212.99,213.67,212.98,213.24,4263.0
2022-07-13 11:00:00,213.23,213.79,213.03,213.69,4789.0,213.23,213.79,213.03,213.69,4789.0
2022-07-13 11:10:00,213.56,213.88,213.41,213.41,3221.0,213.56,213.88,213.41,213.41,3221.0
2022-07-13 11:20:00,213.5,213.85,213.32,213.32,7809.0,213.5,213.85,213.32,213.32,7809.0
2022-07-13 11:30:00,213.34,213.58,212.83,212.83,3374.0,213.34,213.58,212.83,212.83,3374.0
2022-07-13 11:40:00,212.93,212.97,212.18,212.49,6354.0,212.93,212.97,212.18,212.49,6354.0
2022-07-13 11:50:00,212.41,212.79,212.4,212.46,5190.0,212.41,212.79,212.4,212.46,5190.0
2022-07-13 12:00:00,212.4,213.18,212.38,213.18,3686.0,212.4,213.18,212.38,213.18,3686.0
2022-07-13 12:10:00,213.18,213.18,212.48,212.63,3223.0,213.18,213.18,212.48,212.63,3223.0
2022-07-13 12:20:00,212.64,213.51,212.62,213.51,7147.0,212.64,213.51,212.62,213.51,7147.0
2022-07-13 12:30:00,213.51,213.93,213.43,213.93,17647.0,213.51,213.93,213.43,213.93,17647.0
2022-07-13 12:40:00,213.93,213.93,213.11,213.11,16099.0,213.93,213.93,213.11,213.11,16099.0
2022-07-13 12:50:00,213.05,213.15,212.86,212.92,2400.0,213.05,213.15,212.86,212.92,2400.0
2022-07-13 13:00:00,213.03,213.54,212.8,212.97,4608.0,213.03,213.54,212.8,212.97,4608.0
2022-07-13 13:10:00,212.92,213.17,212.44,212.44,2579.0,212.92,213.17,212.44,212.44,2579.0
2022-07-13 13:20:00,212.37,212.59,212.24,212.53,4917.0,212.37,212.59,212.24,212.53,4917.0
2022-07-13 13:30:00,212.46,212.6,212.17,212.28,4854.0,212.46,212.6,212.17,212.28,4854.0
2022-07-13 13:40:00,212.24,212.81,212.17,212.81,4692.0,212.24,212.81,212.17,212.81,4692.0
2022-07-13 13:50:00,212.9,212.92,212.49,212.83,4702.0,212.9,212.92,212.49,212.83,4702.0
2022-07-13 14:00:00,212.7,212.7,211.2,211.62,6107.0,212.7,212.7,211.2,211.62,6107.0
2022-07-13 14:10:00,211.73,212.24,211.71,212.24,5768.0,211.73,212.24,211.71,212.24,5768.0
2022-07-13 14:20:00,212.11,212.53,212.0,212.41,3436.0,212.11,212.53,212.0,212.41,3436.0
2022-07-13 14:30:00,212.51,212.87,212.39,212.69,3023.0,212.51,212.87,212.39,212.69,3023.0
2022-07-13 14:40:00,212.81,212.94,212.61,212.71,3467.0,212.81,212.94,212.61,212.71,3467.0
2022-07-13 14:50:00,212.83,213.08,212.34,213.08,3600.0,212.83,213.08,212.34,213.08,3600.0
2022-07-13 15:00:00,213.07,213.08,212.66,212.67,3919.0,213.07,213.08,212.66,212.67,3919.0
2022-07-13 15:10:00,212.59,213.0,212.59,212.86,4267.0,212.59,213.0,212.59,212.86,4267.0
2022-07-13 15:20:00,212.88,212.91,212.28,212.3,8349.0,212.88,212.91,212.28,212.3,8349.0
2022-07-13 15:30:00,212.35,212.43,211.86,212.28,5974.0,212.35,212.43,211.86,212.28,5974.0
2022-07-13 15:40:00,212.19,212.19,211.76,212.14,10719.0,212.19,212.19,211.76,212.14,10719.0
2022-07-13 15:50:00,211.98,212.39,211.8,211.82,44153.0,211.98,212.39,211.8,211.82,44153.0
2022-07-14 09:30:00,209.0,211.14,207.91,207.92,12295.0,209.0,211.14,207.91,207.92,12295.0
2022-07-14 09:40:00,207.41,208.18,206.81,207.71,4134.0,207.41,208.18,206.81,207.71,4134.0
2022-07-14 09:50:00,207.48,207.59,206.58,206.6,4180.0,207.48,207.59,206.58,206.6,4180.0
2022-07-14 10:00:00,206.41,207.09,206.26,206.66,8205.0,206.41,207.09,206.26,206.66,8205.0
2022-07-14 10:10:00,206.7,207.45,206.55,207.04,10493.0,206.7,207.45,206.55,207.04,10493.0
2022-07-14 10:20:00,207.09,207.79,206.91,207.0,12906.0,207.09,207.79,206.91,207.0,12906.0
2022-07-14 10:30:00,207.0,207.2,206.42,207.09,16382.0,207.0,207.2,206.42,207.09,16382.0
2022-07-14 10:40:00,207.0,208.49,207.0,208.48,7440.0,207.0,208.49,207.0,208.48,7440.0
2022-07-14 10:50:00,208.26,208.74,207.95,208.59,6287.0,208.26,208.74,207.95,208.59,6287.0
2022-07-14 11:00:00,208.78,209.26,208.45,209.26,3817.0,208.78,209.26,208.45,209.26,3817.0
2022-07-14 11:10:00,209.25,209.35,208.47,208.89,8640.0,209.25,209.35,208.47,208.89,8640.0
2022-07-14 11:20:00,208.96,209.24,208.8,209.21,9531.0,208.96,209.24,208.8,209.21,9531.0
2022-07-14 11:30:00,209.33,210.04,209.14,209.59,10525.0,209.33,210.04,209.14,209.59,10525.0
2022-07-14 11:40:00,210.02,211.02,210.02,210.69,12036.0,210.02,211.02,210.02,210.69,12036.0
2022-07-14 11:50:00,210.69,211.01,210.18,210.18,11412.0,210.69,211.01,210.18,210.18,11412.0
2022-07-14 12:00:00,210.18,210.54,209.94,210.17,5068.0,210.18,210.54,209.94,210.17,5068.0
2022-07-14 12:10:00,210.42,210.42,209.51,209.69,6719.0,210.42,210.42,209.51,209.69,6719.0
2022-07-14 12:20:00,209.81,209.91,209.42,209.42,5583.0,209.81,209.91,209.42,209.42,5583.0
2022-07-14 12:30:00,209.39,209.49,209.29,209.33,8775.0,209.39,209.49,209.29,209.33,8775.0
2022-07-14 12:40:00,209.33,209.34,208.82,208.9,11000.0,209.33,209.34,208.82,208.9,11000.0
2022-07-14 12:50:00,208.9,209.79,208.87,209.78,21620.0,208.9,209.79,208.87,209.78,21620.0
2022-07-14 13:00:00,209.77,209.79,209.17,209.72,10686.0,209.77,209.79,209.17,209.72,10686.0
2022-07-14 13:10:00,209.71,210.02,209.54,209.89,11429.0,209.71,210.02,209.54,209.89,11429.0
2022-07-14 13:20:00,209.86,210.14,209.58,209.88,6653.0,209.86,210.14,209.58,209.88,6653.0
2022-07-14 13:30:00,209.91,209.91,209.31,209.87,8686.0,209.91,209.91,209.31,209.87,8686.0
2022-07-14 13:40:00,209.9,210.29,209.9,210.15,8704.0,209.9,210.29,209.9,210.15,8704.0
2022-07-14 13:50:00,210.22,210.42,209.75,210.18,8275.0,210.22,210.42,209.75,210.18,8275.0
2022-07-14 14:00:00,210.12,210.57,210.04,210.51,7942.0,210.12,210.57,210.04,210.51,7942.0
2022-07-14 14:10:00,210.45,211.11,210.31,211.08,7306.0,210.45,211.11,210.31,211.08,7306.0
2022-07-14 14:20:00,211.11,211.6,211.11,211.57,10215.0,211.11,211.6,211.11,211.57,10215.0
2022-07-14 14:30:00,211.63,211.83,211.43,211.8,8757.0,211.63,211.83,211.43,211.8,8757.0
2022-07-14 14:40:00,211.72,211.75,211.18,211.5,14539.0,211.72,211.75,211.18,211.5,14539.0
2022-07-14 14:50:00,211.5,211.62,211.13,211.44,9087.0,211.5,211.62,211.13,211.44,9087.0
2022-07-14 15:00:00,211.5,211.7,211.41,211.68,9161.0,211.5,211.7,211.41,211.68,9161.0
2022-07-14 15:10:00,211.76,212.11,211.59,211.8,12702.0,211.76,212.11,211.59,211.8,12702.0
2022-07-14 15:20:00,211.77,212.43,211.77,212.36,10285.0,211.77,212.43,211.77,212.36,10285.0
2022-07-14 15:30:00,212.28,212.35,211.54,211.72,12165.0,212.28,212.35,211.54,211.72,12165.0
2022-07-14 15:40:00,211.68,212.16,211.62,211.98,35601.0,211.68,212.16,211.62,211.98,35601.0
2022-07-14 15:50:00,211.95,212.34,211.81,212.22,84291.0,211.95,212.34,211.81,212.22,84291.0
2022-07-15 09:30:00,216.01,216.03,215.01,215.26,31784.0,216.01,216.03,215.01,215.26,31784.0
2022-07-15 09:40:00,215.42,215.47,214.53,214.78,6784.0,215.42,215.47,214.53,214.78,6784.0
2022-07-15 09:50:00,214.7,215.39,214.07,215.11,9943.0,214.7,215.39,214.07,215.11,9943.0
2022-07-15 10:00:00,214.98,216.86,214.93,216.22,10740.0,214.98,216.86,214.93,216.22,10740.0
2022-07-15 10:10:00,216.39,217.17,216.31,216.86,15100.0,216.39,217.17,216.31,216.86,15100.0
2022-07-15 10:20:00,216.86,217.37,216.03,217.2,37213.0,216.86,217.37,216.03,217.2,37213.0
2022-07-15 10:30:00,217.24,218.11,216.99,217.65,12120.0,217.24,218.11,216.99,217.65,12120.0
2022-07-15 10:40:00,217.56,217.56,217.09,217.29,7496.0,217.56,217.56,217.09,217.29,7496.0
2022-07-15 10:50:00,217.23,217.98,216.97,217.85,20796.0,217.23,217.98,216.97,217.85,20796.0
2022-07-15 11:00:00,217.76,217.76,217.09,217.56,8426.0,217.76,217.76,217.09,217.56,8426.0
2022-07-15 11:10:00,217.64,218.11,217.46,217.73,8033.0,217.64,218.11,217.46,217.73,8033.0
2022-07-15 11:20:00,217.82,217.94,217.34,217.46,8938.0,217.82,217.94,217.34,217.46,8938.0
2022-07-15 11:30:00,217.5,218.56,217.43,218.56,10297.0,217.5,218.56,217.43,218.56,10297.0
2022-07-15 11:40:00,218.54,218.94,218.54,218.76,4807.0,218.54,218.94,218.54,218.76,4807.0
2022-07-15 11:50:00,218.62,218.81,218.25,218.5,8034.0,218.62,218.81,218.25,218.5,8034.0
2022-07-15 12:00:00,218.36,218.4,217.84,217.84,7358.0,218.36,218.4,217.84,217.84,7358.0
2022-07-15 12:10:00,217.8,217.8,217.1,217.16,13938.0,217.8,217.8,217.1,217.16,13938.0
2022-07-15 12:20:00,217.18,217.83,217.02,217.44,11959.0,217.18,217.83,217.02,217.44,11959.0
2022-07-15 12:30:00,217.45,217.91,217.44,217.9,9284.0,217.45,217.91,217.44,217.9,9284.0
2022-07-15 12:40:00,217.82,218.5,217.74,218.44,4815.0,217.82,218.5,217.74,218.44,4815.0
2022-07-15 12:50:00,218.37,218.42,218.13,218.23,4919.0,218.37,218.42,218.13,218.23,4919.0
2022-07-15 13:00:00,218.29,218.71,218.27,218.67,5338.0,218.29,218.71,218.27,218.67,5338.0
2022-07-15 13:10:00,218.66,218.82,218.58,218.74,6510.0,218.66,218.82,218.58,218.74,6510.0
2022-07-15 13:20:00,218.78,218.78,218.42,218.73,4790.0,218.78,218.78,218.42,218.73,4790.0
2022-07-15 13:30:00,218.73,218.73,218.35,218.38,7654.0,218.73,218.73,218.35,218.38,7654.0
2022-07-15 13:40:00,218.39,218.41,217.93,218.09,4540.0,218.39,218.41,217.93,218.09,4540.0
2022-07-15 13:50:00,218.13,218.23,217.82,218.0,7324.0,218.13,218.23,217.82,218.0,7324.0
2022-07-15 14:00:00,218.01,218.02,217.64,217.85,5430.0,218.01,218.02,217.64,217.85,5430.0
2022-07-15 14:10:00,217.87,217.92,217.35,217.37,4844.0,217.87,217.92,217.35,217.37,4844.0
2022-07-15 14:20:00,217.37,217.48,217.08,217.43,7775.0,217.37,217.48,217.08,217.43,7775.0
2022-07-15 14:30:00,217.58,217.79,217.51,217.69,8348.0,217.58,217.79,217.51,217.69,8348.0
2022-07-15 14:40:00,217.69,218.04,217.62,218.04,7503.0,217.69,218.04,217.62,218.04,7503.0
2022-07-15 14:50:00,218.03,218.05,217.43,217.53,11426.0,218.03,218.05,217.43,217.53,11426.0
2022-07-15 15:00:00,217.52,217.99,217.41,217.99,12511.0,217.52,217.99,217.41,217.99,12511.0
2022-07-15 15:10:00,218.03,218.12,217.53,217.98,11701.0,218.03,218.12,217.53,217.98,11701.0
2022-07-15 15:20:00,217.99,218.16,217.65,217.8,15313.0,217.99,218.16,217.65,217.8,15313.0
2022-07-15 15:30:00,217.85,218.11,217.52,218.04,25533.0,217.85,218.11,217.52,218.04,25533.0
2022-07-15 15:40:00,218.07,218.52,218.01,218.2,35137.0,218.07,218.52,218.01,218.2,35137.0
2022-07-15 15:50:00,218.25,219.13,218.04,219.08,122647.0,218.25,219.13,218.04,219.08,122647.0
2022-07-18 09:30:00,220.24,220.39,218.73,218.73,9532.0,220.24,220.39,218.73,218.73,9532.0
2022-07-18 09:40:00,217.78,219.14,217.76,218.18,10202.0,217.78,219.14,217.76,218.18,10202.0
2022-07-18 09:50:00,218.32,218.68,217.26,217.26,10820.0,218.32,218.68,217.26,217.26,10820.0
2022-07-18 10:00:00,217.41,218.12,217.01,218.02,13453.0,217.41,218.12,217.01,218.02,13453.0
2022-07-18 10:10:00,218.02,218.03,217.31,217.39,10991.0,218.02,218.03,217.31,217.39,10991.0
2022-07-18 10:20:00,217.47,217.72,216.87,217.48,39159.0,217.47,217.72,216.87,217.48,39159.0
2022-07-18 10:30:00,217.61,217.86,217.2,217.38,6346.0,217.61,217.86,217.2,217.38,6346.0
2022-07-18 10:40:00,217.25,217.25,216.69,216.69,5002.0,217.25,217.25,216.69,216.69,5002.0
2022-07-18 10:50:00,216.7,216.78,216.17,216.26,8250.0,216.7,216.78,216.17,216.26,8250.0
2022-07-18 11:00:00,216.14,216.74,216.1,216.61,11364.0,216.14,216.74,216.1,216.61,11364.0
2022-07-18 11:10:00,216.73,216.8,216.46,216.63,6914.0,216.73,216.8,216.46,216.63,6914.0
2022-07-18 11:20:00,216.62,217.31,216.62,216.85,11341.0,216.62,217.31,216.62,216.85,11341.0
2022-07-18 11:30:00,216.95,217.19,216.95,217.1,5738.0,216.95,217.19,216.95,217.1,5738.0
2022-07-18 11:40:00,217.15,217.15,216.85,217.03,7301.0,217.15,217.15,216.85,217.03,7301.0
2022-07-18 11:50:00,217.05,217.51,216.96,217.22,11558.0,217.05,217.51,216.96,217.22,11558.0
2022-07-18 12:00:00,217.3,218.03,217.21,217.9,13036.0,217.3,218.03,217.21,217.9,13036.0
2022-07-18 12:10:00,217.92,218.38,217.51,217.58,20134.0,217.92,218.38,217.51,217.58,20134.0
2022-07-18 12:20:00,217.54,217.89,217.54,217.55,5612.0,217.54,217.89,217.54,217.55,5612.0
2022-07-18 12:30:00,217.58,217.65,217.09,217.17,6413.0,217.58,217.65,217.09,217.17,6413.0
2022-07-18 12:40:00,217.22,217.97,217.21,217.63,13274.0,217.22,217.97,217.21,217.63,13274.0
2022-07-18 12:50:00,217.58,217.92,217.38,217.78,14592.0,217.58,217.92,217.38,217.78,14592.0
2022-07-18 13:00:00,217.79,217.79,216.64,216.65,18306.0,217.79,217.79,216.64,216.65,18306.0
2022-07-18 13:10:00,216.66,216.66,216.11,216.42,7083.0,216.66,216.66,216.11,216.42,7083.0
2022-07-18 13:20:00,216.29,216.57,216.23,216.57,6757.0,216.29,216.57,216.23,216.57,6757.0
2022-07-18 13:30:00,216.41,216.42,215.91,216.04,3263.0,216.41,216.42,215.91,216.04,3263.0
2022-07-18 13:40:00,216.13,216.34,215.89,215.89,6369.0,216.13,216.34,215.89,215.89,6369.0
2022-07-18 13:50:00,216.02,216.17,215.37,215.39,5534.0,216.02,216.17,215.37,215.39,5534.0
2022-07-18 14:00:00,215.43,215.46,214.96,215.12,7518.0,215.43,215.46,214.96,215.12,7518.0
2022-07-18 14:10:00,214.98,215.46,214.91,215.46,5798.0,214.98,215.46,214.91,215.46,5798.0
2022-07-18 14:20:00,215.42,215.42,214.34,214.37,5340.0,215.42,215.42,214.34,214.37,5340.0
2022-07-18 14:30:00,214.67,215.07,214.56,214.83,11697.0,214.67,215.07,214.56,214.83,11697.0
2022-07-18 14:40:00,214.78,214.91,214.51,214.6,8051.0,214.78,214.91,214.51,214.6,8051.0
2022-07-18 14:50:00,214.63,214.63,214.21,214.4,7249.0,214.63,214.63,214.21,214.4,7249.0
2022-07-18 15:00:00,214.34,214.44,213.92,214.34,8542.0,214.34,214.44,213.92,214.34,8542.0
2022-07-18 15:10:00,214.27,214.59,213.97,214.49,9726.0,214.27,214.59,213.97,214.49,9726.0
2022-07-18 15:20:00,214.54,214.64,213.93,213.94,8521.0,214.54,214.64,213.93,213.94,8521.0
2022-07-18 15:30:00,213.94,214.01,212.97,212.97,13828.0,213.94,214.01,212.97,212.97,13828.0
2022-07-18 15:40:00,212.96,213.22,212.21,212.21,13544.0,212.96,213.22,212.21,212.21,13544.0
2022-07-18 15:50:00,212.13,213.2,212.13,212.85,79749.0,212.13,213.2,212.13,212.85,79749.0
2022-07-19 09:30:00,216.05,216.72,214.88,214.89,7769.0,216.05,216.72,214.88,214.89,7769.0
2022-07-19 09:40:00,214.95,215.86,214.95,215.74,4486.0,214.95,215.86,214.95,215.74,4486.0
2022-07-19 09:50:00,215.53,216.58,215.53,216.58,6079.0,215.53,216.58,215.53,216.58,6079.0
2022-07-19 10:00:00,216.7,216.7,215.09,215.58,16632.0,216.7,216.7,215.09,215.58,16632.0
2022-07-19 10:10:00,215.54,215.89,215.26,215.89,5911.0,215.54,215.89,215.26,215.89,5911.0
2022-07-19 10:20:00,215.94,216.83,215.93,216.67,6448.0,215.94,216.83,215.93,216.67,6448.0
2022-07-19 10:30:00,216.65,217.29,216.64,216.94,12244.0,216.65,217.29,216.64,216.94,12244.0
2022-07-19 10:40:00,216.78,217.19,216.44,216.95,23332.0,216.78,217.19,216.44,216.95,23332.0
2022-07-19 10:50:00,217.11,217.4,216.76,216.83,7324.0,217.11,217.4,216.76,216.83,7324.0
2022-07-19 11:00:00,216.77,217.28,216.77,217.21,39544.0,216.77,217.28,216.77,217.21,39544.0
2022-07-19 11:10:00,217.22,217.63,217.18,217.19,10870.0,217.22,217.63,217.18,217.19,10870.0
2022-07-19 11:20:00,217.28,217.3,217.08,217.11,12591.0,217.28,217.3,217.08,217.11,12591.0
2022-07-19 11:30:00,217.11,217.32,216.99,217.23,16483.0,217.11,217.32,216.99,217.23,16483.0
2022-07-19 11:40:00,217.14,217.22,216.68,217.13,6444.0,217.14,217.22,216.68,217.13,6444.0
2022-07-19 11:50:00,217.15,217.47,217.11,217.36,5906.0,217.15,217.47,217.11,217.36,5906.0
2022-07-19 12:00:00,217.37,217.43,216.85,217.16,7177.0,217.37,217.43,216.85,217.16,7177.0
2022-07-19 12:10:00,217.23,217.31,216.77,217.11,6824.0,217.23,217.31,216.77,217.11,6824.0
2022-07-19 12:20:00,217.13,217.3,216.94,217.3,8031.0,217.13,217.3,216.94,217.3,8031.0
2022-07-19 12:30:00,217.35,217.55,216.95,217.07,10032.0,217.35,217.55,216.95,217.07,10032.0
2022-07-19 12:40:00,217.07,217.34,217.03,217.24,6885.0,217.07,217.34,217.03,217.24,6885.0
2022-07-19 12:50:00,217.15,217.51,217.0,217.33,7367.0,217.15,217.51,217.0,217.33,7367.0
2022-07-19 13:00:00,217.42,217.59,217.22,217.24,7277.0,217.42,217.59,217.22,217.24,7277.0
2022-07-19 13:10:00,217.31,217.42,216.92,216.92,10052.0,217.31,217.42,216.92,216.92,10052.0
2022-07-19 13:20:00,216.98,217.25,216.95,217.23,5823.0,216.98,217.25,216.95,217.23,5823.0
2022-07-19 13:30:00,217.27,217.67,217.14,217.62,19657.0,217.27,217.67,217.14,217.62,19657.0
2022-07-19 13:40:00,217.67,217.8,217.46,217.76,16131.0,217.67,217.8,217.46,217.76,16131.0
2022-07-19 13:50:00,217.84,217.96,217.52,217.95,19602.0,217.84,217.96,217.52,217.95,19602.0
2022-07-19 14:00:00,217.96,218.54,217.85,218.54,20402.0,217.96,218.54,217.85,218.54,20402.0
2022-07-19 14:10:00,218.48,219.07,218.38,219.07,33930.0,218.48,219.07,218.38,219.07,33930.0
2022-07-19 14:20:00,219.0,219.31,219.0,219.31,6805.0,219.0,219.31,219.0,219.31,6805.0
2022-07-19 14:30:00,219.58,220.14,219.47,220.08,8385.0,219.58,220.14,219.47,220.08,8385.0
2022-07-19 14:40:00,220.13,220.13,219.58,219.63,6972.0,220.13,220.13,219.58,219.63,6972.0
2022-07-19 14:50:00,219.49,220.1,219.49,219.9,10714.0,219.49,220.1,219.49,219.9,10714.0
2022-07-19 15:00:00,219.91,220.36,219.72,220.19,6317.0,219.91,220.36,219.72,220.19,6317.0
2022-07-19 15:10:00,220.16,220.28,219.99,220.17,7316.0,220.16,220.28,219.99,220.17,7316.0
2022-07-19 15:20:00,220.13,220.38,219.91,220.26,14147.0,220.13,220.38,219.91,220.26,14147.0
2022-07-19 15:30:00,220.35,220.47,219.67,220.21,22471.0,220.35,220.47,219.67,220.21,22471.0
2022-07-19 15:40:00,220.22,221.19,220.22,221.02,46493.0,220.22,221.19,220.22,221.02,46493.0
2022-07-19 15:50:00,221.05,221.1,220.11,220.46,140202.0,221.05,221.1,220.11,220.46,140202.0
2022-07-20 09:30:00,220.98,221.66,220.83,221.03,11290.0,220.98,221.66,220.83,221.03,11290.0
2022-07-20 09:40:00,221.1,221.97,220.78,221.8,8856.0,221.1,221.97,220.78,221.8,8856.0
2022-07-20 09:50:00,221.59,221.8,219.27,219.54,7163.0,221.59,221.8,219.27,219.54,7163.0
2022-07-20 10:00:00,219.41,221.0,219.41,221.0,15103.0,219.41,221.0,219.41,221.0,15103.0
2022-07-20 10:10:00,221.15,221.56,221.07,221.14,27194.0,221.15,221.56,221.07,221.14,27194.0
2022-07-20 10:20:00,221.16,221.5,220.95,221.11,8996.0,221.16,221.5,220.95,221.11,8996.0
2022-07-20 10:30:00,221.19,221.83,221.0,221.7,19571.0,221.19,221.83,221.0,221.7,19571.0
2022-07-20 10:40:00,221.76,222.16,221.53,222.16,3272.0,221.76,222.16,221.53,222.16,3272.0
2022-07-20 10:50:00,222.16,222.35,221.94,222.3,5393.0,222.16,222.35,221.94,222.3,5393.0
2022-07-20 11:00:00,222.49,222.62,222.14,222.32,3991.0,222.49,222.62,222.14,222.32,3991.0
2022-07-20 11:10:00,222.36,222.36,221.4,221.41,8134.0,222.36,222.36,221.4,221.41,8134.0
2022-07-20 11:20:00,221.47,221.95,221.28,221.78,27376.0,221.47,221.95,221.28,221.78,27376.0
2022-07-20 11:30:00,221.8,221.81,220.91,220.91,10187.0,221.8,221.81,220.91,220.91,10187.0
2022-07-20 11:40:00,221.0,221.25,220.66,220.73,6592.0,221.0,221.25,220.66,220.73,6592.0
2022-07-20 11:50:00,220.8,221.07,220.67,220.97,10474.0,220.8,221.07,220.67,220.97,10474.0
2022-07-20 12:00:00,221.03,221.55,221.02,221.49,4226.0,221.03,221.55,221.02,221.49,4226.0
2022-07-20 12:10:00,221.67,221.71,221.38,221.39,2806.0,221.67,221.71,221.38,221.39,2806.0
2022-07-20 12:20:00,221.38,221.62,221.11,221.11,3000.0,221.38,221.62,221.11,221.11,3000.0
2022-07-20 12:30:00,221.18,221.49,221.18,221.4,5738.0,221.18,221.49,221.18,221.4,5738.0
2022-07-20 12:40:00,221.37,221.37,220.29,220.38,5411.0,221.37,221.37,220.29,220.38,5411.0
2022-07-20 12:50:00,220.45,221.16,220.45,221.02,3859.0,220.45,221.16,220.45,221.02,3859.0
2022-07-20 13:00:00,220.95,220.95,220.04,220.28,6532.0,220.95,220.95,220.04,220.28,6532.0
2022-07-20 13:10:00,220.22,220.59,219.79,220.5,4388.0,220.22,220.59,219.79,220.5,4388.0
2022-07-20 13:20:00,220.41,221.14,220.4,221.14,5268.0,220.41,221.14,220.4,221.14,5268.0
2022-07-20 13:30:00,221.18,221.71,221.18,221.33,8220.0,221.18,221.71,221.18,221.33,8220.0
2022-07-20 13:40:00,221.35,221.41,220.98,220.98,6036.0,221.35,221.41,220.98,220.98,6036.0
2022-07-20 13:50:00,221.11,221.18,220.52,220.52,5666.0,221.11,221.18,220.52,220.52,5666.0
2022-07-20 14:00:00,220.7,220.93,220.51,220.59,8341.0,220.7,220.93,220.51,220.59,8341.0
2022-07-20 14:10:00,220.43,220.71,220.34,220.53,5941.0,220.43,220.71,220.34,220.53,5941.0
2022-07-20 14:20:00,220.51,220.83,220.47,220.76,4586.0,220.51,220.83,220.47,220.76,4586.0
2022-07-20 14:30:00,220.73,221.48,220.7,221.48,7678.0,220.73,221.48,220.7,221.48,7678.0
2022-07-20 14:40:00,221.45,221.45,220.98,221.17,11114.0,221.45,221.45,220.98,221.17,11114.0
2022-07-20 14:50:00,221.22,221.27,220.51,220.63,14286.0,221.22,221.27,220.51,220.63,14286.0
2022-07-20 15:00:00,220.68,221.18,220.68,221.06,22059.0,220.68,221.18,220.68,221.06,22059.0
2022-07-20 15:10:00,221.13,221.82,221.13,221.59,10263.0,221.13,221.82,221.13,221.59,10263.0
2022-07-20 15:20:00,221.59,221.85,221.42,221.83,19260.0,221.59,221.85,221.42,221.83,19260.0
2022-07-20 15:30:00,221.78,221.83,221.18,221.35,23523.0,221.78,221.83,221.18,221.35,23523.0
2022-07-20 15:40:00,221.46,221.72,221.26,221.39,62685.0,221.46,221.72,221.26,221.39,62685.0
2022-07-20 15:50:00,221.29,221.49,219.85,220.47,155731.0,221.29,221.49,219.85,220.47,155731.0
2022-07-21 09:30:00,219.0,219.0,215.39,218.56,60715.0,219.0,219.0,215.39,218.56,60715.0
2022-07-21 09:40:00,218.46,221.61,218.22,221.55,67684.0,218.46,221.61,218.22,221.55,67684.0
2022-07-21 09:50:00,220.78,222.52,220.4,222.4,23080.0,220.78,222.52,220.4,222.4,23080.0
2022-07-21 10:00:00,222.18,226.22,222.0,226.13,51957.0,222.18,226.22,222.0,226.13,51957.0
2022-07-21 10:10:00,225.95,226.2,224.37,224.77,30721.0,225.95,226.2,224.37,224.77,30721.0
2022-07-21 10:20:00,224.96,225.15,224.07,224.71,18466.0,224.96,225.15,224.07,224.71,18466.0
2022-07-21 10:30:00,224.65,225.03,224.52,224.74,17107.0,224.65,225.03,224.52,224.74,17107.0
2022-07-21 10:40:00,224.89,224.92,223.96,224.08,29823.0,224.89,224.92,223.96,224.08,29823.0
2022-07-21 10:50:00,224.13,224.16,223.63,223.94,15006.0,224.13,224.16,223.63,223.94,15006.0
2022-07-21 11:00:00,223.93,224.58,223.87,223.99,20081.0,223.93,224.58,223.87,223.99,20081.0
2022-07-21 11:10:00,224.09,224.18,223.43,224.03,16299.0,224.09,224.18,223.43,224.03,16299.0
2022-07-21 11:20:00,224.01,224.23,223.18,224.23,27015.0,224.01,224.23,223.18,224.23,27015.0
2022-07-21 11:30:00,224.23,225.51,223.91,224.72,21129.0,224.23,225.51,223.91,224.72,21129.0
2022-07-21 11:40:00,225.02,225.21,224.58,225.13,13590.0,225.02,225.21,224.58,225.13,13590.0
2022-07-21 11:50:00,224.99,225.32,224.22,224.59,17765.0,224.99,225.32,224.22,224.59,17765.0
2022-07-21 12:00:00,224.49,225.04,224.18,224.86,10067.0,224.49,225.04,224.18,224.86,10067.0
2022-07-21 12:10:00,224.8,224.9,223.69,223.69,9701.0,224.8,224.9,223.69,223.69,9701.0
2022-07-21 12:20:00,223.88,224.59,223.65,224.31,12490.0,223.88,224.59,223.65,224.31,12490.0
2022-07-21 12:30:00,224.25,224.54,223.66,223.82,8361.0,224.25,224.54,223.66,223.82,8361.0
2022-07-21 12:40:00,223.75,223.82,223.23,223.53,10895.0,223.75,223.82,223.23,223.53,10895.0
2022-07-21 12:50:00,223.64,224.0,223.4,223.84,12178.0,223.64,224.0,223.4,223.84,12178.0
2022-07-21 13:00:00,223.89,225.21,223.81,225.06,20581.0,223.89,225.21,223.81,225.06,20581.0
2022-07-21 13:10:00,224.91,225.12,224.66,224.94,17676.0,224.91,225.12,224.66,224.94,17676.0
2022-07-21 13:20:00,225.04,225.26,224.7,225.12,22611.0,225.04,225.26,224.7,225.12,22611.0
2022-07-21 13:30:00,225.13,226.99,225.13,226.85,30285.0,225.13,226.99,225.13,226.85,30285.0
2022-07-21 13:40:00,226.97,227.42,224.98,225.56,47279.0,226.97,227.42,224.98,225.56,47279.0
2022-07-21 13:50:00,224.9,225.24,224.83,225.06,12821.0,224.9,225.24,224.83,225.06,12821.0
2022-07-21 14:00:00,224.97,225.67,224.9,225.48,14349.0,224.97,225.67,224.9,225.48,14349.0
2022-07-21 14:10:00,225.39,225.48,224.85,225.35,10008.0,225.39,225.48,224.85,225.35,10008.0
2022-07-21 14:20:00,225.14,225.63,224.95,225.54,10520.0,225.14,225.63,224.95,225.54,10520.0
2022-07-21 14:30:00,225.52,225.65,224.99,225.33,16170.0,225.52,225.65,224.99,225.33,16170.0
2022-07-21 14:40:00,225.33,225.39,224.96,225.23,11793.0,225.33,225.39,224.96,225.23,11793.0
2022-07-21 14:50:00,225.25,225.8,225.12,225.67,10792.0,225.25,225.8,225.12,225.67,10792.0
2022-07-21 15:00:00,225.79,226.46,225.51,226.11,19410.0,225.79,226.46,225.51,226.11,19410.0
2022-07-21 15:10:00,226.01,226.08,225.65,225.81,14127.0,226.01,226.08,225.65,225.81,14127.0
2022-07-21 15:20:00,225.75,226.21,225.51,226.18,17247.0,225.75,226.21,225.51,226.18,17247.0
2022-07-21 15:30:00,226.21,226.9,226.05,226.61,41283.0,226.21,226.9,226.05,226.61,41283.0
2022-07-21 15:40:00,226.61,226.79,225.87,225.87,36906.0,226.61,226.79,225.87,225.87,36906.0
2022-07-21 15:50:00,225.93,226.37,225.48,225.93,125046.0,225.93,226.37,225.48,225.93,125046.0
2022-07-22 09:30:00,227.13,227.13,225.31,225.51,7879.0,227.13,227.13,225.31,225.51,7879.0
2022-07-22 09:40:00,225.62,226.5,225.41,226.5,6562.0,225.62,226.5,225.41,226.5,6562.0
2022-07-22 09:50:00,226.5,226.9,225.46,225.46,14799.0,226.5,226.9,225.46,225.46,14799.0
2022-07-22 10:00:00,225.45,225.45,224.1,224.44,9694.0,225.45,225.45,224.1,224.44,9694.0
2022-07-22 10:10:00,224.43,225.36,224.42,225.35,20858.0,224.43,225.36,224.42,225.35,20858.0
2022-07-22 10:20:00,225.34,225.34,224.22,224.78,3637.0,225.34,225.34,224.22,224.78,3637.0
2022-07-22 10:30:00,225.0,225.0,224.37,224.48,2712.0,225.0,225.0,224.37,224.48,2712.0
2022-07-22 10:40:00,224.45,225.53,224.45,224.81,10470.0,224.45,225.53,224.45,224.81,10470.0
2022-07-22 10:50:00,224.79,225.22,224.67,225.07,4501.0,224.79,225.22,224.67,225.07,4501.0
2022-07-22 11:00:00,225.03,225.43,224.79,224.9,10036.0,225.03,225.43,224.79,224.9,10036.0
2022-07-22 11:10:00,224.9,224.9,224.16,224.32,4271.0,224.9,224.9,224.16,224.32,4271.0
2022-07-22 11:20:00,224.26,224.29,223.68,223.98,3203.0,224.26,224.29,223.68,223.98,3203.0
2022-07-22 11:30:00,223.85,223.9,223.05,223.35,5780.0,223.85,223.9,223.05,223.35,5780.0
2022-07-22 11:40:00,223.12,223.52,222.53,223.26,7279.0,223.12,223.52,222.53,223.26,7279.0
2022-07-22 11:50:00,223.25,223.38,223.0,223.13,5633.0,223.25,223.38,223.0,223.13,5633.0
2022-07-22 12:00:00,223.15,223.25,222.46,222.74,13435.0,223.15,223.25,222.46,222.74,13435.0
2022-07-22 12:10:00,222.41,222.41,221.6,221.72,4526.0,222.41,222.41,221.6,221.72,4526.0
2022-07-22 12:20:00,221.6,221.79,221.24,221.6,5889.0,221.6,221.79,221.24,221.6,5889.0
2022-07-22 12:30:00,221.81,222.52,221.79,221.98,5368.0,221.81,222.52,221.79,221.98,5368.0
2022-07-22 12:40:00,221.85,222.23,221.83,222.23,6306.0,221.85,222.23,221.83,222.23,6306.0
2022-07-22 12:50:00,222.19,222.38,222.12,222.31,7692.0,222.19,222.38,222.12,222.31,7692.0
2022-07-22 13:00:00,222.41,222.41,221.84,221.84,7663.0,222.41,222.41,221.84,221.84,7663.0
2022-07-22 13:10:00,221.87,221.96,220.82,220.82,15069.0,221.87,221.96,220.82,220.82,15069.0
2022-07-22 13:20:00,220.79,221.05,220.6,220.78,4731.0,220.79,221.05,220.6,220.78,4731.0
2022-07-22 13:30:00,220.53,220.82,220.12,220.76,6327.0,220.53,220.82,220.12,220.76,6327.0
2022-07-22 13:40:00,220.85,221.0,220.63,220.88,11266.0,220.85,221.0,220.63,220.88,11266.0
2022-07-22 13:50:00,220.82,220.82,220.44,220.67,3002.0,220.82,220.82,220.44,220.67,3002.0
2022-07-22 14:00:00,220.59,220.7,220.16,220.4,6666.0,220.59,220.7,220.16,220.4,6666.0
2022-07-22 14:10:00,220.36,221.04,220.12,220.86,25267.0,220.36,221.04,220.12,220.86,25267.0
2022-07-22 14:20:00,220.82,220.82,220.19,220.29,2600.0,220.82,220.82,220.19,220.29,2600.0
2022-07-22 14:30:00,220.29,220.62,220.06,220.56,8161.0,220.29,220.62,220.06,220.56,8161.0
2022-07-22 14:40:00,220.4,220.7,220.14,220.63,25900.0,220.4,220.7,220.14,220.63,25900.0
2022-07-22 14:50:00,220.54,221.21,220.36,221.11,11240.0,220.54,221.21,220.36,221.11,11240.0
2022-07-22 15:00:00,221.04,221.25,220.8,221.18,8982.0,221.04,221.25,220.8,221.18,8982.0
2022-07-22 15:10:00,221.18,221.52,221.11,221.33,5236.0,221.18,221.52,221.11,221.33,5236.0
2022-07-22 15:20:00,221.28,222.03,221.21,221.94,14546.0,221.28,222.03,221.21,221.94,14546.0
2022-07-22 15:30:00,221.94,221.95,221.24,221.27,15486.0,221.94,221.95,221.24,221.27,15486.0
2022-07-22 15:40:00,221.36,221.59,220.97,221.29,25632.0,221.36,221.59,220.97,221.29,25632.0
2022-07-22 15:50:00,221.34,221.8,221.0,221.8,81671.0,221.34,221.8,221.0,221.8,81671.0
2022-07-25 09:30:00,221.48,221.68,219.95,220.85,13478.0,221.48,221.68,219.95,220.85,13478.0
2022-07-25 09:40:00,220.83,221.69,220.6,221.04,5606.0,220.83,221.69,220.6,221.04,5606.0
2022-07-25 09:50:00,221.07,223.17,221.07,222.68,6504.0,221.07,223.17,221.07,222.68,6504.0
2022-07-25 10:00:00,222.78,222.99,222.11,222.4,7723.0,222.78,222.99,222.11,222.4,7723.0
2022-07-25 10:10:00,222.4,222.83,221.5,221.5,7031.0,222.4,222.83,221.5,221.5,7031.0
2022-07-25 10:20:00,221.6,221.84,220.85,220.95,4808.0,221.6,221.84,220.85,220.95,4808.0
2022-07-25 10:30:00,221.16,221.5,220.95,221.46,3370.0,221.16,221.5,220.95,221.46,3370.0
2022-07-25 10:40:00,221.37,221.68,220.9,220.9,3500.0,221.37,221.68,220.9,220.9,3500.0
2022-07-25 10:50:00,221.12,221.44,220.81,221.34,5751.0,221.12,221.44,220.81,221.34,5751.0
2022-07-25 11:00:00,221.39,221.63,220.85,221.51,3463.0,221.39,221.63,220.85,221.51,3463.0
2022-07-25 11:10:00,221.59,221.6,220.51,220.72,3000.0,221.59,221.6,220.51,220.72,3000.0
2022-07-25 11:20:00,220.77,221.22,220.77,221.22,5147.0,220.77,221.22,220.77,221.22,5147.0
2022-07-25 11:30:00,221.24,221.43,221.19,221.21,3259.0,221.24,221.43,221.19,221.21,3259.0
2022-07-25 11:40:00,221.2,221.51,220.91,221.47,4200.0,221.2,221.51,220.91,221.47,4200.0
2022-07-25 11:50:00,221.33,221.52,221.01,221.38,4310.0,221.33,221.52,221.01,221.38,4310.0
2022-07-25 12:00:00,220.98,221.16,220.68,220.69,3211.0,220.98,221.16,220.68,220.69,3211.0
2022-07-25 12:10:00,220.56,220.75,220.35,220.63,6079.0,220.56,220.75,220.35,220.63,6079.0
2022-07-25 12:20:00,220.68,220.73,220.52,220.73,2371.0,220.68,220.73,220.52,220.73,2371.0
2022-07-25 12:30:00,220.77,221.12,220.62,220.63,6287.0,220.77,221.12,220.62,220.63,6287.0
2022-07-25 12:40:00,220.67,221.32,220.67,221.19,4646.0,220.67,221.32,220.67,221.19,4646.0
2022-07-25 12:50:00,221.07,221.13,220.86,220.87,2307.0,221.07,221.13,220.86,220.87,2307.0
2022-07-25 13:00:00,220.85,221.29,220.85,221.2,4781.0,220.85,221.29,220.85,221.2,4781.0
2022-07-25 13:10:00,221.07,221.1,220.74,220.99,5693.0,221.07,221.1,220.74,220.99,5693.0
2022-07-25 13:20:00,221.08,221.22,220.87,221.01,14201.0,221.08,221.22,220.87,221.01,14201.0
2022-07-25 13:30:00,221.05,221.29,220.98,221.09,6814.0,221.05,221.29,220.98,221.09,6814.0
2022-07-25 13:40:00,220.95,221.03,220.67,221.03,5807.0,220.95,221.03,220.67,221.03,5807.0
2022-07-25 13:50:00,220.95,220.98,220.6,220.71,7240.0,220.95,220.98,220.6,220.71,7240.0
2022-07-25 14:00:00,220.73,220.77,220.13,220.27,13909.0,220.73,220.77,220.13,220.27,13909.0
2022-07-25 14:10:00,220.35,220.81,220.14,220.28,7819.0,220.35,220.81,220.14,220.28,7819.0
2022-07-25 14:20:00,220.27,220.27,220.05,220.21,3459.0,220.27,220.27,220.05,220.21,3459.0
2022-07-25 14:30:00,220.03,220.22,219.85,219.98,33728.0,220.03,220.22,219.85,219.98,33728.0
2022-07-25 14:40:00,219.95,220.1,219.49,219.67,4647.0,219.95,220.1,219.49,219.67,4647.0
2022-07-25 14:50:00,219.57,219.82,219.55,219.55,5010.0,219.57,219.82,219.55,219.55,5010.0
2022-07-25 15:00:00,219.56,219.84,219.44,219.68,56508.0,219.56,219.84,219.44,219.68,56508.0
2022-07-25 15:10:00,219.71,219.79,219.19,219.56,7522.0,219.71,219.79,219.19,219.56,7522.0
2022-07-25 15:20:00,219.62,220.29,219.59,219.96,17830.0,219.62,220.29,219.59,219.96,17830.0
2022-07-25 15:30:00,219.96,220.38,219.84,220.26,16752.0,219.96,220.38,219.84,220.26,16752.0
2022-07-25 15:40:00,220.27,220.93,220.1,220.84,22047.0,220.27,220.93,220.1,220.84,22047.0
2022-07-25 15:50:00,220.86,221.73,220.81,221.51,80545.0,220.86,221.73,220.81,221.51,80545.0
2022-07-26 09:30:00,221.31,221.67,215.53,215.56,41441.0,221.31,221.67,215.53,215.56,41441.0
2022-07-26 09:40:00,215.56,218.16,215.55,217.28,24712.0,215.56,218.16,215.55,217.28,24712.0
2022-07-26 09:50:00,217.11,219.14,216.88,219.14,47261.0,217.11,219.14,216.88,219.14,47261.0
2022-07-26 10:00:00,218.95,219.16,218.19,218.21,10165.0,218.95,219.16,218.19,218.21,10165.0
2022-07-26 10:10:00,218.28,218.95,217.36,217.36,16160.0,218.28,218.95,217.36,217.36,16160.0
2022-07-26 10:20:00,217.4,217.65,216.47,216.62,9425.0,217.4,217.65,216.47,216.62,9425.0
2022-07-26 10:30:00,216.61,216.7,215.8,215.9,22905.0,216.61,216.7,215.8,215.9,22905.0
2022-07-26 10:40:00,215.9,215.94,215.11,215.77,15801.0,215.9,215.94,215.11,215.77,15801.0
2022-07-26 10:50:00,215.75,216.26,215.71,215.93,7858.0,215.75,216.26,215.71,215.93,7858.0
2022-07-26 11:00:00,215.97,216.56,215.97,216.42,9853.0,215.97,216.56,215.97,216.42,9853.0
2022-07-26 11:10:00,216.44,216.84,216.25,216.43,10646.0,216.44,216.84,216.25,216.43,10646.0
2022-07-26 11:20:00,216.43,216.5,215.75,215.75,12011.0,216.43,216.5,215.75,215.75,12011.0
2022-07-26 11:30:00,215.94,215.94,215.62,215.76,7583.0,215.94,215.94,215.62,215.76,7583.0
2022-07-26 11:40:00,215.79,216.23,215.79,216.12,5903.0,215.79,216.23,215.79,216.12,5903.0
2022-07-26 11:50:00,216.13,216.23,215.57,215.64,7115.0,216.13,216.23,215.57,215.64,7115.0
2022-07-26 12:00:00,215.68,216.16,215.62,215.99,7580.0,215.68,216.16,215.62,215.99,7580.0
2022-07-26 12:10:00,215.93,216.56,215.87,216.56,7846.0,215.93,216.56,215.87,216.56,7846.0
2022-07-26 12:20:00,216.45,217.06,216.16,216.86,7629.0,216.45,217.06,216.16,216.86,7629.0
2022-07-26 12:30:00,217.02,217.21,216.86,217.09,8206.0,217.02,217.21,216.86,217.09,8206.0
2022-07-26 12:40:00,217.11,217.49,217.05,217.21,8818.0,217.11,217.49,217.05,217.21,8818.0
2022-07-26 12:50:00,217.33,218.17,217.28,218.17,11094.0,217.33,218.17,217.28,218.17,11094.0
2022-07-26 13:00:00,218.27,218.34,217.87,218.22,7458.0,218.27,218.34,217.87,218.22,7458.0
2022-07-26 13:10:00,218.37,218.49,217.84,217.99,2977.0,218.37,218.49,217.84,217.99,2977.0
2022-07-26 13:20:00,217.98,218.04,217.65,218.0,10681.0,217.98,218.04,217.65,218.0,10681.0
2022-07-26 13:30:00,217.95,218.21,217.8,218.08,5587.0,217.95,218.21,217.8,218.08,5587.0
2022-07-26 13:40:00,218.08,218.39,218.07,218.34,6685.0,218.08,218.39,218.07,218.34,6685.0
2022-07-26 13:50:00,218.45,219.03,218.45,218.9,6079.0,218.45,219.03,218.45,218.9,6079.0
2022-07-26 14:00:00,218.94,219.5,218.93,218.93,19975.0,218.94,219.5,218.93,218.93,19975.0
2022-07-26 14:10:00,219.1,219.48,219.07,219.37,5213.0,219.1,219.48,219.07,219.37,5213.0
2022-07-26 14:20:00,219.31,219.54,219.15,219.15,8455.0,219.31,219.54,219.15,219.15,8455.0
2022-07-26 14:30:00,219.11,219.44,219.11,219.19,7550.0,219.11,219.44,219.11,219.19,7550.0
2022-07-26 14:40:00,219.17,219.58,218.67,219.34,7440.0,219.17,219.58,218.67,219.34,7440.0
2022-07-26 14:50:00,219.36,219.67,219.36,219.44,8434.0,219.36,219.67,219.36,219.44,8434.0
2022-07-26 15:00:00,219.38,219.39,218.99,219.06,11708.0,219.38,219.39,218.99,219.06,11708.0
2022-07-26 15:10:00,219.07,219.63,219.02,219.42,11022.0,219.07,219.63,219.02,219.42,11022.0
2022-07-26 15:20:00,219.48,219.7,219.14,219.28,11822.0,219.48,219.7,219.14,219.28,11822.0
2022-07-26 15:30:00,219.28,219.99,219.28,219.94,27738.0,219.28,219.99,219.28,219.94,27738.0
2022-07-26 15:40:00,219.95,220.22,219.07,219.19,34832.0,219.95,220.22,219.07,219.19,34832.0
2022-07-26 15:50:00,219.22,219.92,219.12,219.63,84062.0,219.22,219.92,219.12,219.63,84062.0
2022-07-27 09:30:00,219.44,220.01,218.66,220.01,9985.0,219.44,220.01,218.66,220.01,9985.0
2022-07-27 09:40:00,219.85,220.77,219.7,220.57,6600.0,219.85,220.77,219.7,220.57,6600.0
2022-07-27 09:50:00,220.53,221.41,219.97,221.12,6645.0,220.53,221.41,219.97,221.12,6645.0
2022-07-27 10:00:00,221.01,221.2,220.29,220.29,5736.0,221.01,221.2,220.29,220.29,5736.0
2022-07-27 10:10:00,220.51,220.9,220.49,220.49,6061.0,220.51,220.9,220.49,220.49,6061.0
2022-07-27 10:20:00,220.63,221.48,220.61,221.19,6940.0,220.63,221.48,220.61,221.19,6940.0
2022-07-27 10:30:00,221.31,221.5,220.74,221.33,8630.0,221.31,221.5,220.74,221.33,8630.0
2022-07-27 10:40:00,221.33,221.9,221.33,221.87,6523.0,221.33,221.9,221.33,221.87,6523.0
2022-07-27 10:50:00,221.81,222.14,221.43,222.14,6966.0,221.81,222.14,221.43,222.14,6966.0
2022-07-27 11:00:00,222.1,222.33,221.75,221.82,8996.0,222.1,222.33,221.75,221.82,8996.0
2022-07-27 11:10:00,221.79,222.37,221.79,222.26,7746.0,221.79,222.37,221.79,222.26,7746.0
2022-07-27 11:20:00,222.17,222.17,221.53,221.89,5734.0,222.17,222.17,221.53,221.89,5734.0
2022-07-27 11:30:00,221.8,221.8,221.35,221.35,2391.0,221.8,221.8,221.35,221.35,2391.0
2022-07-27 11:40:00,221.33,222.03,221.33,221.65,5340.0,221.33,222.03,221.33,221.65,5340.0
2022-07-27 11:50:00,221.82,221.85,221.5,221.65,3641.0,221.82,221.85,221.5,221.65,3641.0
2022-07-27 12:00:00,221.56,221.76,221.34,221.68,3523.0,221.56,221.76,221.34,221.68,3523.0
2022-07-27 12:10:00,221.5,222.02,221.5,221.93,3300.0,221.5,222.02,221.5,221.93,3300.0
2022-07-27 12:20:00,221.91,222.12,221.89,222.11,4861.0,221.91,222.12,221.89,222.11,4861.0
2022-07-27 12:30:00,222.11,222.48,221.81,221.83,4314.0,222.11,222.48,221.81,221.83,4314.0
2022-07-27 12:40:00,221.81,221.98,221.7,221.98,5427.0,221.81,221.98,221.7,221.98,5427.0
2022-07-27 12:50:00,222.0,222.38,221.71,221.72,4553.0,222.0,222.38,221.71,221.72,4553.0
2022-07-27 13:00:00,221.81,221.95,221.74,221.95,1811.0,221.81,221.95,221.74,221.95,1811.0
2022-07-27 13:10:00,221.91,221.97,221.75,221.82,7217.0,221.91,221.97,221.75,221.82,7217.0
2022-07-27 13:20:00,221.83,222.09,221.78,222.09,8869.0,221.83,222.09,221.78,222.09,8869.0
2022-07-27 13:30:00,222.06,222.44,222.0,222.31,3878.0,222.06,222.44,222.0,222.31,3878.0
2022-07-27 13:40:00,222.36,222.75,222.36,222.71,3934.0,222.36,222.75,222.36,222.71,3934.0
2022-07-27 13:50:00,222.65,222.82,222.44,222.75,3643.0,222.65,222.82,222.44,222.75,3643.0
2022-07-27 14:00:00,222.85,223.31,222.66,222.93,31835.0,222.85,223.31,222.66,222.93,31835.0
2022-07-27 14:10:00,222.94,223.56,222.94,223.08,5176.0,222.94,223.56,222.94,223.08,5176.0
2022-07-27 14:20:00,223.12,223.24,222.53,222.62,7935.0,223.12,223.24,222.53,222.62,7935.0
2022-07-27 14:30:00,222.79,223.99,222.01,223.99,11733.0,222.79,223.99,222.01,223.99,11733.0
2022-07-27 14:40:00,224.1,224.61,224.01,224.43,7419.0,224.1,224.61,224.01,224.43,7419.0
2022-07-27 14:50:00,224.6,225.12,224.33,224.88,8385.0,224.6,225.12,224.33,224.88,8385.0
2022-07-27 15:00:00,224.98,226.22,224.75,226.08,11354.0,224.98,226.22,224.75,226.08,11354.0
2022-07-27 15:10:00,226.11,226.18,225.65,225.67,11059.0,226.11,226.18,225.65,225.67,11059.0
2022-07-27 15:20:00,225.82,226.86,225.72,226.86,15077.0,225.82,226.86,225.72,226.86,15077.0
2022-07-27 15:30:00,226.76,226.83,226.01,226.13,18836.0,226.76,226.83,226.01,226.13,18836.0
2022-07-27 15:40:00,226.26,226.4,225.73,225.8,32780.0,226.26,226.4,225.73,225.8,32780.0
2022-07-27 15:50:00,225.86,225.94,225.06,225.06,95217.0,225.86,225.94,225.06,225.06,95217.0
2022-07-28 09:30:00,226.53,227.06,225.2,226.98,13040.0,226.53,227.06,225.2,226.98,13040.0
2022-07-28 09:40:00,226.74,227.33,226.15,226.46,12253.0,226.74,227.33,226.15,226.46,12253.0
2022-07-28 09:50:00,226.58,227.92,226.44,227.62,20931.0,226.58,227.92,226.44,227.62,20931.0
2022-07-28 10:00:00,227.77,228.81,227.54,227.86,23854.0,227.77,228.81,227.54,227.86,23854.0
2022-07-28 10:10:00,227.88,228.15,227.24,227.7,11742.0,227.88,228.15,227.24,227.7,11742.0
2022-07-28 10:20:00,227.71,227.71,227.15,227.59,7636.0,227.71,227.71,227.15,227.59,7636.0
2022-07-28 10:30:00,227.62,228.46,227.62,227.82,7058.0,227.62,228.46,227.62,227.82,7058.0
2022-07-28 10:40:00,227.76,229.02,227.76,228.94,10415.0,227.76,229.02,227.76,228.94,10415.0
2022-07-28 10:50:00,229.38,230.35,229.25,230.07,18061.0,229.38,230.35,229.25,230.07,18061.0
2022-07-28 11:00:00,230.05,230.7,229.61,230.19,19473.0,230.05,230.7,229.61,230.19,19473.0
2022-07-28 11:10:00,230.2,231.0,230.08,231.0,7830.0,230.2,231.0,230.08,231.0,7830.0
2022-07-28 11:20:00,231.12,231.76,230.94,231.76,8455.0,231.12,231.76,230.94,231.76,8455.0
2022-07-28 11:30:00,231.99,232.0,231.05,231.05,3302.0,231.99,232.0,231.05,231.05,3302.0
2022-07-28 11:40:00,231.02,231.98,230.98,231.98,10288.0,231.02,231.98,230.98,231.98,10288.0
2022-07-28 11:50:00,231.98,231.98,231.0,231.25,6296.0,231.98,231.98,231.0,231.25,6296.0
2022-07-28 12:00:00,231.3,231.87,231.14,231.87,16270.0,231.3,231.87,231.14,231.87,16270.0
2022-07-28 12:10:00,232.06,232.09,231.89,231.92,5635.0,232.06,232.09,231.89,231.92,5635.0
2022-07-28 12:20:00,231.96,232.61,231.96,232.45,13178.0,231.96,232.61,231.96,232.45,13178.0
2022-07-28 12:30:00,232.46,232.46,231.96,232.24,7669.0,232.46,232.46,231.96,232.24,7669.0
2022-07-28 12:40:00,232.24,232.9,232.12,232.9,8240.0,232.24,232.9,232.12,232.9,8240.0
2022-07-28 12:50:00,232.99,233.79,232.89,233.28,30368.0,232.99,233.79,232.89,233.28,30368.0
2022-07-28 13:00:00,233.3,233.33,232.84,233.2,9754.0,233.3,233.33,232.84,233.2,9754.0
2022-07-28 13:10:00,233.3,233.59,232.81,233.59,20211.0,233.3,233.59,232.81,233.59,20211.0
2022-07-28 13:20:00,233.51,233.91,233.45,233.64,5758.0,233.51,233.91,233.45,233.64,5758.0
2022-07-28 13:30:00,233.7,233.95,233.61,233.79,3886.0,233.7,233.95,233.61,233.79,3886.0
2022-07-28 13:40:00,233.87,234.44,233.78,234.44,7504.0,233.87,234.44,233.78,234.44,7504.0
2022-07-28 13:50:00,234.36,234.75,234.27,234.49,9161.0,234.36,234.75,234.27,234.49,9161.0
2022-07-28 14:00:00,234.51,234.81,234.37,234.8,9044.0,234.51,234.81,234.37,234.8,9044.0
2022-07-28 14:10:00,234.67,235.19,234.53,235.18,8833.0,234.67,235.19,234.53,235.18,8833.0
2022-07-28 14:20:00,235.26,235.36,235.07,235.17,7690.0,235.26,235.36,235.07,235.17,7690.0
2022-07-28 14:30:00,235.25,235.46,235.0,235.44,6583.0,235.25,235.46,235.0,235.44,6583.0
2022-07-28 14:40:00,235.43,235.55,235.01,235.01,7636.0,235.43,235.55,235.01,235.01,7636.0
2022-07-28 14:50:00,235.06,235.36,234.7,235.36,15869.0,235.06,235.36,234.7,235.36,15869.0
2022-07-28 15:00:00,235.32,235.57,235.17,235.57,21617.0,235.32,235.57,235.17,235.57,21617.0
2022-07-28 15:10:00,235.56,235.65,235.24,235.65,15369.0,235.56,235.65,235.24,235.65,15369.0
2022-07-28 15:20:00,235.67,235.9,235.58,235.9,22706.0,235.67,235.9,235.58,235.9,22706.0
2022-07-28 15:30:00,235.89,236.23,235.79,236.23,51528.0,235.89,236.23,235.79,236.23,51528.0
2022-07-28 15:40:00,236.24,236.25,235.93,236.12,53023.0,236.24,236.25,235.93,236.12,53023.0
2022-07-28 15:50:00,236.04,236.27,235.8,236.0,249084.0,236.04,236.27,235.8,236.0,249084.0
2022-07-29 09:30:00,235.99,236.51,234.75,235.95,19131.0,235.99,236.51,234.75,235.95,19131.0
2022-07-29 09:40:00,235.69,238.14,235.67,237.91,11554.0,235.69,238.14,235.67,237.91,11554.0
2022-07-29 09:50:00,237.84,238.24,237.3,237.73,13349.0,237.84,238.24,237.3,237.73,13349.0
2022-07-29 10:00:00,237.69,238.82,237.68,238.78,19291.0,237.69,238.82,237.68,238.78,19291.0
2022-07-29 10:10:00,238.61,238.79,237.18,237.38,20604.0,238.61,238.79,237.18,237.38,20604.0
2022-07-29 10:20:00,237.48,239.03,237.38,238.23,40502.0,237.48,239.03,237.38,238.23,40502.0
2022-07-29 10:30:00,238.33,238.44,237.74,237.78,15466.0,238.33,238.44,237.74,237.78,15466.0
2022-07-29 10:40:00,237.77,238.25,237.61,237.9,17632.0,237.77,238.25,237.61,237.9,17632.0
2022-07-29 10:50:00,237.89,238.2,237.47,237.87,24106.0,237.89,238.2,237.47,237.87,24106.0
2022-07-29 11:00:00,237.92,238.17,237.23,237.73,53214.0,237.92,238.17,237.23,237.73,53214.0
2022-07-29 11:10:00,237.72,238.2,237.36,238.1,38766.0,237.72,238.2,237.36,238.1,38766.0
2022-07-29 11:20:00,238.1,238.1,237.31,237.31,23806.0,238.1,238.1,237.31,237.31,23806.0
2022-07-29 11:30:00,237.37,238.64,237.0,238.62,24101.0,237.37,238.64,237.0,238.62,24101.0
2022-07-29 11:40:00,238.64,238.98,238.45,238.6,39458.0,238.64,238.98,238.45,238.6,39458.0
2022-07-29 11:50:00,238.68,238.96,237.71,238.11,19886.0,238.68,238.96,237.71,238.11,19886.0
2022-07-29 12:00:00,238.14,238.5,238.14,238.33,7445.0,238.14,238.5,238.14,238.33,7445.0
2022-07-29 12:10:00,238.41,238.53,237.94,238.14,8084.0,238.41,238.53,237.94,238.14,8084.0
2022-07-29 12:20:00,238.07,238.09,237.55,237.96,8306.0,238.07,238.09,237.55,237.96,8306.0
2022-07-29 12:30:00,237.96,238.51,237.54,237.54,12440.0,237.96,238.51,237.54,237.54,12440.0
2022-07-29 12:40:00,237.52,237.98,237.5,237.97,7978.0,237.52,237.98,237.5,237.97,7978.0
2022-07-29 12:50:00,237.9,238.46,237.83,238.29,16735.0,237.9,238.46,237.83,238.29,16735.0
2022-07-29 13:00:00,238.22,238.31,238.04,238.11,5651.0,238.22,238.31,238.04,238.11,5651.0
2022-07-29 13:10:00,238.09,238.19,237.86,238.12,5623.0,238.09,238.19,237.86,238.12,5623.0
2022-07-29 13:20:00,237.95,238.31,237.94,238.14,27978.0,237.95,238.31,237.94,238.14,27978.0
2022-07-29 13:30:00,238.22,238.99,238.21,238.92,56283.0,238.22,238.99,238.21,238.92,56283.0
2022-07-29 13:40:00,238.88,239.44,238.69,238.7,91362.0,238.88,239.44,238.69,238.7,91362.0
2022-07-29 13:50:00,238.62,239.52,238.35,239.37,28806.0,238.62,239.52,238.35,239.37,28806.0
2022-07-29 14:00:00,239.3,240.28,239.23,240.27,61620.0,239.3,240.28,239.23,240.27,61620.0
2022-07-29 14:10:00,240.22,240.37,239.39,239.42,20412.0,240.22,240.37,239.39,239.42,20412.0
2022-07-29 14:20:00,239.27,239.34,238.67,239.0,13913.0,239.27,239.34,238.67,239.0,13913.0
2022-07-29 14:30:00,239.06,239.61,238.9,239.54,15997.0,239.06,239.61,238.9,239.54,15997.0
2022-07-29 14:40:00,239.5,240.11,239.4,240.11,91947.0,239.5,240.11,239.4,240.11,91947.0
2022-07-29 14:50:00,240.06,240.44,239.2,240.44,93210.0,240.06,240.44,239.2,240.44,93210.0
2022-07-29 15:00:00,240.43,240.82,239.76,240.12,65591.0,240.43,240.82,239.76,240.12,65591.0
2022-07-29 15:10:00,240.08,240.24,239.9,240.06,35555.0,240.08,240.24,239.9,240.06,35555.0
2022-07-29 15:20:00,239.97,240.58,239.96,240.58,22801.0,239.97,240.58,239.96,240.58,22801.0
2022-07-29 15:30:00,240.55,240.81,240.18,240.18,24486.0,240.55,240.81,240.18,240.18,24486.0
2022-07-29 15:40:00,240.16,240.65,240.08,240.44,47434.0,240.16,240.65,240.08,240.44,47434.0
2022-07-29 15:50:00,240.45,240.81,240.04,240.49,234246.0,240.45,240.81,240.04,240.49,234246.0
2022-08-01 09:30:00,238.93,239.93,237.9,239.02,14444.0,238.93,239.93,237.9,239.02,14444.0
2022-08-01 09:40:00,239.03,239.63,238.12,238.12,3475.0,239.03,239.63,238.12,238.12,3475.0
2022-08-01 09:50:00,238.25,238.48,237.61,237.61,10724.0,238.25,238.48,237.61,237.61,10724.0
2022-08-01 10:00:00,237.37,237.9,237.18,237.51,14978.0,237.37,237.9,237.18,237.51,14978.0
2022-08-01 10:10:00,237.61,238.47,237.3,238.11,10421.0,237.61,238.47,237.3,238.11,10421.0
2022-08-01 10:20:00,238.01,238.63,237.27,238.03,15775.0,238.01,238.63,237.27,238.03,15775.0
2022-08-01 10:30:00,238.21,238.71,237.91,238.53,5769.0,238.21,238.71,237.91,238.53,5769.0
2022-08-01 10:40:00,238.71,239.42,238.71,239.22,6114.0,238.71,239.42,238.71,239.22,6114.0
2022-08-01 10:50:00,239.49,240.13,239.31,240.06,5140.0,239.49,240.13,239.31,240.06,5140.0
2022-08-01 11:00:00,240.12,240.67,239.22,240.67,13490.0,240.12,240.67,239.22,240.67,13490.0
2022-08-01 11:10:00,240.67,241.19,240.2,240.55,18081.0,240.67,241.19,240.2,240.55,18081.0
2022-08-01 11:20:00,240.48,241.6,240.48,241.48,15791.0,240.48,241.6,240.48,241.48,15791.0
2022-08-01 11:30:00,241.46,241.52,240.99,241.46,13719.0,241.46,241.52,240.99,241.46,13719.0
2022-08-01 11:40:00,241.41,241.86,241.22,241.82,14537.0,241.41,241.86,241.22,241.82,14537.0
2022-08-01 11:50:00,241.79,241.84,241.13,241.34,14447.0,241.79,241.84,241.13,241.34,14447.0
2022-08-01 12:00:00,241.46,241.52,240.93,241.11,12948.0,241.46,241.52,240.93,241.11,12948.0
2022-08-01 12:10:00,241.07,241.11,240.71,241.05,21055.0,241.07,241.11,240.71,241.05,21055.0
2022-08-01 12:20:00,241.0,241.35,240.99,241.3,12928.0,241.0,241.35,240.99,241.3,12928.0
2022-08-01 12:30:00,241.32,241.33,240.69,240.82,15235.0,241.32,241.33,240.69,240.82,15235.0
2022-08-01 12:40:00,240.68,241.0,240.51,240.79,21783.0,240.68,241.0,240.51,240.79,21783.0
2022-08-01 12:50:00,240.77,241.23,240.36,241.21,18028.0,240.77,241.23,240.36,241.21,18028.0
2022-08-01 13:00:00,241.2,241.3,240.45,240.96,13808.0,241.2,241.3,240.45,240.96,13808.0
2022-08-01 13:10:00,240.85,241.19,240.59,240.88,10692.0,240.85,241.19,240.59,240.88,10692.0
2022-08-01 13:20:00,240.86,241.5,240.8,241.35,56070.0,240.86,241.5,240.8,241.35,56070.0
2022-08-01 13:30:00,241.3,241.35,239.48,240.01,53636.0,241.3,241.35,239.48,240.01,53636.0
2022-08-01 13:40:00,240.0,240.33,239.5,239.84,55525.0,240.0,240.33,239.5,239.84,55525.0
2022-08-01 13:50:00,239.84,240.2,239.45,240.06,37552.0,239.84,240.2,239.45,240.06,37552.0
2022-08-01 14:00:00,240.04,240.09,239.67,240.07,32977.0,240.04,240.09,239.67,240.07,32977.0
2022-08-01 14:10:00,240.01,240.58,239.74,239.76,23989.0,240.01,240.58,239.74,239.76,23989.0
2022-08-01 14:20:00,239.8,240.17,239.59,240.01,23189.0,239.8,240.17,239.59,240.01,23189.0
2022-08-01 14:30:00,240.0,240.16,239.9,239.99,12645.0,240.0,240.16,239.9,239.99,12645.0
2022-08-01 14:40:00,240.02,240.17,239.31,239.69,18804.0,240.02,240.17,239.31,239.69,18804.0
2022-08-01 14:50:00,239.59,240.07,239.18,239.74,7511.0,239.59,240.07,239.18,239.74,7511.0
2022-08-01 15:00:00,239.55,239.7,239.25,239.62,9596.0,239.55,239.7,239.25,239.62,9596.0
2022-08-01 15:10:00,239.57,239.57,239.14,239.25,8658.0,239.57,239.57,239.14,239.25,8658.0
2022-08-01 15:20:00,239.14,239.24,238.68,238.7,11555.0,239.14,239.24,238.68,238.7,11555.0
2022-08-01 15:30:00,238.64,239.21,238.64,239.15,13832.0,238.64,239.21,238.64,239.15,13832.0
2022-08-01 15:40:00,239.15,239.49,238.81,239.39,25679.0,239.15,239.49,238.81,239.39,25679.0
2022-08-01 15:50:00,239.5,239.52,238.11,238.37,116158.0,239.5,239.52,238.11,238.37,116158.0
2022-08-02 09:30:00,236.01,236.01,230.95,231.86,65599.0,236.01,236.01,230.95,231.86,65599.0
2022-08-02 09:40:00,231.83,232.28,230.69,230.93,15721.0,231.83,232.28,230.69,230.93,15721.0
2022-08-02 09:50:00,230.74,231.37,229.63,231.35,14289.0,230.74,231.37,229.63,231.35,14289.0
2022-08-02 10:00:00,231.48,233.07,230.98,232.89,11781.0,231.48,233.07,230.98,232.89,11781.0
2022-08-02 10:10:00,232.62,233.04,232.12,233.04,14428.0,232.62,233.04,232.12,233.04,14428.0
2022-08-02 10:20:00,233.01,235.1,232.97,235.04,32916.0,233.01,235.1,232.97,235.04,32916.0
2022-08-02 10:30:00,235.14,235.57,234.87,235.28,11748.0,235.14,235.57,234.87,235.28,11748.0
2022-08-02 10:40:00,235.34,236.59,235.34,236.46,6704.0,235.34,236.59,235.34,236.46,6704.0
2022-08-02 10:50:00,236.59,237.51,236.57,236.96,7908.0,236.59,237.51,236.57,236.96,7908.0
2022-08-02 11:00:00,237.05,237.31,235.19,235.21,18895.0,237.05,237.31,235.19,235.21,18895.0
2022-08-02 11:10:00,235.33,235.61,234.8,235.19,7502.0,235.33,235.61,234.8,235.19,7502.0
2022-08-02 11:20:00,235.23,235.23,234.47,234.99,6373.0,235.23,235.23,234.47,234.99,6373.0
2022-08-02 11:30:00,234.94,235.14,233.91,234.78,6586.0,234.94,235.14,233.91,234.78,6586.0
2022-08-02 11:40:00,234.87,235.2,234.54,235.2,7560.0,234.87,235.2,234.54,235.2,7560.0
2022-08-02 11:50:00,235.03,235.54,234.88,235.09,7545.0,235.03,235.54,234.88,235.09,7545.0
2022-08-02 12:00:00,235.16,235.84,235.04,235.66,10052.0,235.16,235.84,235.04,235.66,10052.0
2022-08-02 12:10:00,235.63,236.25,235.63,235.85,8026.0,235.63,236.25,235.63,235.85,8026.0
2022-08-02 12:20:00,235.88,235.89,235.34,235.82,9357.0,235.88,235.89,235.34,235.82,9357.0
2022-08-02 12:30:00,235.91,236.72,235.78,236.67,8366.0,235.91,236.72,235.78,236.67,8366.0
2022-08-02 12:40:00,236.63,236.77,236.36,236.76,6739.0,236.63,236.77,236.36,236.76,6739.0
2022-08-02 12:50:00,236.95,237.48,236.73,236.73,5406.0,236.95,237.48,236.73,236.73,5406.0
2022-08-02 13:00:00,236.93,237.1,236.33,236.6,8139.0,236.93,237.1,236.33,236.6,8139.0
2022-08-02 13:10:00,236.51,236.77,236.17,236.55,8360.0,236.51,236.77,236.17,236.55,8360.0
2022-08-02 13:20:00,236.64,236.64,235.86,236.03,6263.0,236.64,236.64,235.86,236.03,6263.0
2022-08-02 13:30:00,235.98,235.98,235.31,235.51,3776.0,235.98,235.98,235.31,235.51,3776.0
2022-08-02 13:40:00,235.34,236.01,235.2,235.38,4992.0,235.34,236.01,235.2,235.38,4992.0
2022-08-02 13:50:00,235.28,235.79,235.12,235.56,5708.0,235.28,235.79,235.12,235.56,5708.0
2022-08-02 14:00:00,235.71,235.93,235.32,235.93,5183.0,235.71,235.93,235.32,235.93,5183.0
2022-08-02 14:10:00,235.89,236.01,235.51,235.58,3209.0,235.89,236.01,235.51,235.58,3209.0
2022-08-02 14:20:00,235.66,235.91,235.51,235.79,9808.0,235.66,235.91,235.51,235.79,9808.0
2022-08-02 14:30:00,235.8,236.07,235.4,235.63,5212.0,235.8,236.07,235.4,235.63,5212.0
2022-08-02 14:40:00,235.67,235.67,235.13,235.49,3455.0,235.67,235.67,235.13,235.49,3455.0
2022-08-02 14:50:00,235.45,235.73,235.07,235.28,4923.0,235.45,235.73,235.07,235.28,4923.0
2022-08-02 15:00:00,235.35,235.58,235.12,235.18,5286.0,235.35,235.58,235.12,235.18,5286.0
2022-08-02 15:10:00,235.19,235.19,234.23,234.35,7032.0,235.19,235.19,234.23,234.35,7032.0
2022-08-02 15:20:00,234.2,234.7,234.18,234.65,8093.0,234.2,234.7,234.18,234.65,8093.0
2022-08-02 15:30:00,234.6,235.11,234.54,234.76,10544.0,234.6,235.11,234.54,234.76,10544.0
2022-08-02 15:40:00,234.84,234.98,234.55,234.62,24527.0,234.84,234.98,234.55,234.62,24527.0
2022-08-02 15:50:00,234.54,234.7,233.34,233.51,109687.0,234.54,234.7,233.34,233.51,109687.0
2022-08-03 09:30:00,233.94,234.55,230.81,230.81,28079.0,233.94,234.55,230.81,230.81,28079.0
2022-08-03 09:40:00,230.97,231.25,228.59,230.66,28176.0,230.97,231.25,228.59,230.66,28176.0
2022-08-03 09:50:00,230.35,232.08,230.01,232.08,8030.0,230.35,232.08,230.01,232.08,8030.0
2022-08-03 10:00:00,231.91,233.25,231.64,232.17,8564.0,231.91,233.25,231.64,232.17,8564.0
2022-08-03 10:10:00,232.04,232.61,230.59,230.86,3273.0,232.04,232.61,230.59,230.86,3273.0
2022-08-03 10:20:00,230.88,231.29,229.9,230.62,15922.0,230.88,231.29,229.9,230.62,15922.0
2022-08-03 10:30:00,230.93,231.03,230.05,230.4,5032.0,230.93,231.03,230.05,230.4,5032.0
2022-08-03 10:40:00,230.29,231.49,230.01,231.48,14569.0,230.29,231.49,230.01,231.48,14569.0
2022-08-03 10:50:00,231.34,231.69,231.21,231.69,7059.0,231.34,231.69,231.21,231.69,7059.0
2022-08-03 11:00:00,231.82,232.36,231.58,232.23,5156.0,231.82,232.36,231.58,232.23,5156.0
2022-08-03 11:10:00,232.52,232.7,232.22,232.6,9923.0,232.52,232.7,232.22,232.6,9923.0
2022-08-03 11:20:00,232.56,233.18,232.49,232.49,6652.0,232.56,233.18,232.49,232.49,6652.0
2022-08-03 11:30:00,232.52,233.44,232.11,233.43,10317.0,232.52,233.44,232.11,233.43,10317.0
2022-08-03 11:40:00,233.44,233.72,233.2,233.5,10028.0,233.44,233.72,233.2,233.5,10028.0
2022-08-03 11:50:00,233.5,234.0,233.42,233.74,5804.0,233.5,234.0,233.42,233.74,5804.0
2022-08-03 12:00:00,233.78,234.02,233.52,233.85,3533.0,233.78,234.02,233.52,233.85,3533.0
2022-08-03 12:10:00,233.89,233.89,233.49,233.71,3187.0,233.89,233.89,233.49,233.71,3187.0
2022-08-03 12:20:00,233.76,234.1,233.36,233.45,7209.0,233.76,234.1,233.36,233.45,7209.0
2022-08-03 12:30:00,233.44,233.94,233.44,233.84,4703.0,233.44,233.94,233.44,233.84,4703.0
2022-08-03 12:40:00,233.86,233.94,233.56,233.9,2873.0,233.86,233.94,233.56,233.9,2873.0
2022-08-03 12:50:00,233.87,234.09,233.5,234.09,4659.0,233.87,234.09,233.5,234.09,4659.0
2022-08-03 13:00:00,234.0,234.07,233.79,233.89,1949.0,234.0,234.07,233.79,233.89,1949.0
2022-08-03 13:10:00,233.9,234.34,233.65,234.15,4708.0,233.9,234.34,233.65,234.15,4708.0
2022-08-03 13:20:00,234.07,234.69,233.91,234.12,9208.0,234.07,234.69,233.91,234.12,9208.0
2022-08-03 13:30:00,234.05,234.15,233.69,233.86,5122.0,234.05,234.15,233.69,233.86,5122.0
2022-08-03 13:40:00,233.83,233.94,233.53,233.76,4501.0,233.83,233.94,233.53,233.76,4501.0
2022-08-03 13:50:00,233.67,233.8,233.43,233.54,5637.0,233.67,233.8,233.43,233.54,5637.0
2022-08-03 14:00:00,233.44,233.56,233.22,233.24,2920.0,233.44,233.56,233.22,233.24,2920.0
2022-08-03 14:10:00,233.3,233.89,233.12,233.68,4922.0,233.3,233.89,233.12,233.68,4922.0
2022-08-03 14:20:00,233.89,233.99,233.81,233.86,5167.0,233.89,233.99,233.81,233.86,5167.0
2022-08-03 14:30:00,233.89,233.99,233.72,233.83,4556.0,233.89,233.99,233.72,233.83,4556.0
2022-08-03 14:40:00,233.75,233.81,233.6,233.69,4007.0,233.75,233.81,233.6,233.69,4007.0
2022-08-03 14:50:00,233.64,233.81,233.6,233.78,4913.0,233.64,233.81,233.6,233.78,4913.0
2022-08-03 15:00:00,233.69,234.28,233.69,234.17,5965.0,233.69,234.28,233.69,234.17,5965.0
2022-08-03 15:10:00,234.19,234.22,233.72,233.77,4622.0,234.19,234.22,233.72,233.77,4622.0
2022-08-03 15:20:00,233.69,234.14,233.65,233.99,21545.0,233.69,234.14,233.65,233.99,21545.0
2022-08-03 15:30:00,233.94,234.18,233.87,234.05,8110.0,233.94,234.18,233.87,234.05,8110.0
2022-08-03 15:40:00,234.04,234.54,234.03,234.18,18633.0,234.04,234.54,234.03,234.18,18633.0
2022-08-03 15:50:00,234.23,234.43,233.1,233.28,75818.0,234.23,234.43,233.1,233.28,75818.0
2022-08-04 09:30:00,233.19,233.88,232.52,233.08,15409.0,233.19,233.88,232.52,233.08,15409.0
2022-08-04 09:40:00,233.25,233.32,232.23,232.65,2101.0,233.25,233.32,232.23,232.65,2101.0
2022-08-04 09:50:00,232.75,233.89,232.68,233.65,5016.0,232.75,233.89,232.68,233.65,5016.0
2022-08-04 10:00:00,233.63,235.22,233.4,234.98,16550.0,233.63,235.22,233.4,234.98,16550.0
2022-08-04 10:10:00,235.16,235.4,234.6,234.71,23704.0,235.16,235.4,234.6,234.71,23704.0
2022-08-04 10:20:00,234.79,234.8,233.76,234.2,11230.0,234.79,234.8,233.76,234.2,11230.0
2022-08-04 10:30:00,234.31,234.41,233.71,234.05,9976.0,234.31,234.41,233.71,234.05,9976.0
2022-08-04 10:40:00,233.9,235.3,233.9,235.3,8399.0,233.9,235.3,233.9,235.3,8399.0
2022-08-04 10:50:00,235.46,236.0,235.39,235.78,8326.0,235.46,236.0,235.39,235.78,8326.0
2022-08-04 11:00:00,235.78,235.85,235.52,235.74,2910.0,235.78,235.85,235.52,235.74,2910.0
2022-08-04 11:10:00,235.16,235.48,234.59,235.09,5689.0,235.16,235.48,234.59,235.09,5689.0
2022-08-04 11:20:00,235.06,235.56,235.04,235.04,5821.0,235.06,235.56,235.04,235.04,5821.0
2022-08-04 11:30:00,235.1,235.29,234.76,234.76,5923.0,235.1,235.29,234.76,234.76,5923.0
2022-08-04 11:40:00,234.8,235.18,234.68,235.18,6865.0,234.8,235.18,234.68,235.18,6865.0
2022-08-04 11:50:00,235.27,235.28,234.92,234.93,18729.0,235.27,235.28,234.92,234.93,18729.0
2022-08-04 12:00:00,234.91,235.24,234.87,235.11,8111.0,234.91,235.24,234.87,235.11,8111.0
2022-08-04 12:10:00,234.99,235.19,234.86,235.05,3814.0,234.99,235.19,234.86,235.05,3814.0
2022-08-04 12:20:00,235.14,235.52,235.14,235.5,4548.0,235.14,235.52,235.14,235.5,4548.0
2022-08-04 12:30:00,235.46,235.5,235.28,235.34,3390.0,235.46,235.5,235.28,235.34,3390.0
2022-08-04 12:40:00,235.27,235.27,234.8,234.81,9751.0,235.27,235.27,234.8,234.81,9751.0
2022-08-04 12:50:00,234.79,234.96,234.75,234.75,4419.0,234.79,234.96,234.75,234.75,4419.0
2022-08-04 13:00:00,234.8,234.95,234.52,234.61,3156.0,234.8,234.95,234.52,234.61,3156.0
2022-08-04 13:10:00,234.53,235.08,234.39,234.92,5986.0,234.53,235.08,234.39,234.92,5986.0
2022-08-04 13:20:00,234.79,234.9,234.64,234.73,9305.0,234.79,234.9,234.64,234.73,9305.0
2022-08-04 13:30:00,234.71,234.99,234.55,234.6,10885.0,234.71,234.99,234.55,234.6,10885.0
2022-08-04 13:40:00,234.66,234.68,233.79,234.26,27811.0,234.66,234.68,233.79,234.26,27811.0
2022-08-04 13:50:00,234.41,234.58,234.29,234.53,2464.0,234.41,234.58,234.29,234.53,2464.0
2022-08-04 14:00:00,234.56,234.8,234.52,234.52,2979.0,234.56,234.8,234.52,234.52,2979.0
2022-08-04 14:10:00,234.49,234.49,234.19,234.24,2501.0,234.49,234.49,234.19,234.24,2501.0
2022-08-04 14:20:00,234.17,234.46,233.97,234.3,11681.0,234.17,234.46,233.97,234.3,11681.0
2022-08-04 14:30:00,234.32,234.33,234.02,234.11,2873.0,234.32,234.33,234.02,234.11,2873.0
2022-08-04 14:40:00,234.08,234.13,233.76,234.0,3256.0,234.08,234.13,233.76,234.0,3256.0
2022-08-04 14:50:00,234.11,234.56,234.11,234.44,2888.0,234.11,234.56,234.11,234.44,2888.0
2022-08-04 15:00:00,234.43,234.88,234.38,234.71,3701.0,234.43,234.88,234.38,234.71,3701.0
2022-08-04 15:10:00,234.61,234.78,234.44,234.53,4894.0,234.61,234.78,234.44,234.53,4894.0
2022-08-04 15:20:00,234.6,234.6,234.12,234.44,4026.0,234.6,234.6,234.12,234.44,4026.0
2022-08-04 15:30:00,234.44,234.63,234.27,234.34,7744.0,234.44,234.63,234.27,234.34,7744.0
2022-08-04 15:40:00,234.28,234.35,234.12,234.3,10832.0,234.28,234.35,234.12,234.3,10832.0
2022-08-04 15:50:00,234.3,234.54,234.1,234.28,60260.0,234.3,234.54,234.1,234.28,60260.0
2022-08-05 09:30:00,232.04,233.07,231.81,231.95,78289.0,232.04,233.07,231.81,231.95,78289.0
2022-08-05 09:40:00,232.01,232.22,230.29,230.33,6411.0,232.01,232.22,230.29,230.33,6411.0
2022-08-05 09:50:00,230.36,231.61,230.35,231.25,3562.0,230.36,231.61,230.35,231.25,3562.0
2022-08-05 10:00:00,231.46,232.9,231.22,232.9,6830.0,231.46,232.9,231.22,232.9,6830.0
2022-08-05 10:10:00,232.66,233.41,232.2,233.41,17751.0,232.66,233.41,232.2,233.41,17751.0
2022-08-05 10:20:00,233.93,234.07,233.5,233.5,1100.0,233.93,234.07,233.5,233.5,1100.0
2022-08-05 10:30:00,233.17,234.23,233.17,234.13,1959.0,233.17,234.23,233.17,234.13,1959.0
2022-08-05 10:40:00,234.0,234.07,233.54,233.75,3007.0,234.0,234.07,233.54,233.75,3007.0
2022-08-05 10:50:00,233.95,233.99,233.38,233.9,3860.0,233.95,233.99,233.38,233.9,3860.0
2022-08-05 11:00:00,233.74,233.74,233.12,233.46,7510.0,233.74,233.74,233.12,233.46,7510.0
2022-08-05 11:10:00,233.49,233.63,233.17,233.18,2073.0,233.49,233.63,233.17,233.18,2073.0
2022-08-05 11:20:00,232.95,233.0,232.49,232.51,6126.0,232.95,233.0,232.49,232.51,6126.0
2022-08-05 11:30:00,232.31,233.09,232.31,233.02,4803.0,232.31,233.09,232.31,233.02,4803.0
2022-08-05 11:40:00,233.13,233.15,232.79,232.79,2131.0,233.13,233.15,232.79,232.79,2131.0
2022-08-05 11:50:00,232.78,233.08,232.78,232.99,1702.0,232.78,233.08,232.78,232.99,1702.0
2022-08-05 12:00:00,233.05,233.43,233.05,233.2,2766.0,233.05,233.43,233.05,233.2,2766.0
2022-08-05 12:10:00,233.08,233.49,232.76,233.04,1934.0,233.08,233.49,232.76,233.04,1934.0
2022-08-05 12:20:00,232.99,233.17,232.97,233.1,2175.0,232.99,233.17,232.97,233.1,2175.0
2022-08-05 12:30:00,232.89,232.96,232.79,232.89,843.0,232.89,232.96,232.79,232.89,843.0
2022-08-05 12:40:00,232.71,233.36,232.63,233.36,2569.0,232.71,233.36,232.63,233.36,2569.0
2022-08-05 12:50:00,233.22,233.33,232.99,233.14,2115.0,233.22,233.33,232.99,233.14,2115.0
2022-08-05 13:00:00,233.11,233.55,232.98,233.36,2512.0,233.11,233.55,232.98,233.36,2512.0
2022-08-05 13:10:00,233.37,233.87,233.37,233.66,2108.0,233.37,233.87,233.37,233.66,2108.0
2022-08-05 13:20:00,233.27,233.66,233.27,233.35,1959.0,233.27,233.66,233.27,233.35,1959.0
2022-08-05 13:30:00,233.39,233.87,233.39,233.67,4548.0,233.39,233.87,233.39,233.67,4548.0
2022-08-05 13:40:00,233.84,233.84,233.26,233.36,1770.0,233.84,233.84,233.26,233.36,1770.0
2022-08-05 13:50:00,233.28,233.47,233.28,233.47,2017.0,233.28,233.47,233.28,233.47,2017.0
2022-08-05 14:00:00,233.33,233.74,233.23,233.59,3351.0,233.33,233.74,233.23,233.59,3351.0
2022-08-05 14:10:00,233.64,233.8,233.53,233.66,1664.0,233.64,233.8,233.53,233.66,1664.0
2022-08-05 14:20:00,233.75,234.02,233.62,233.62,1850.0,233.75,234.02,233.62,233.62,1850.0
2022-08-05 14:30:00,233.55,233.86,233.46,233.7,3515.0,233.55,233.86,233.46,233.7,3515.0
2022-08-05 14:40:00,233.73,233.82,233.55,233.63,2645.0,233.73,233.82,233.55,233.63,2645.0
2022-08-05 14:50:00,233.69,233.99,233.69,233.9,1175.0,233.69,233.99,233.69,233.9,1175.0
2022-08-05 15:00:00,234.17,234.17,233.86,234.05,2954.0,234.17,234.17,233.86,234.05,2954.0
2022-08-05 15:10:00,234.09,234.14,233.7,233.7,4173.0,234.09,234.14,233.7,233.7,4173.0
2022-08-05 15:20:00,233.79,234.01,233.55,233.89,3200.0,233.79,234.01,233.55,233.89,3200.0
2022-08-05 15:30:00,233.96,234.1,233.74,233.81,11929.0,233.96,234.1,233.74,233.81,11929.0
2022-08-05 15:40:00,233.84,234.64,233.72,234.38,16267.0,233.84,234.64,233.72,234.38,16267.0
2022-08-05 15:50:00,234.45,234.98,234.2,234.72,58956.0,234.45,234.98,234.2,234.72,58956.0
2022-08-08 09:30:00,236.03,237.42,235.5,236.07,11668.0,236.03,237.42,235.5,236.07,11668.0
2022-08-08 09:40:00,236.4,236.95,235.91,236.77,3230.0,236.4,236.95,235.91,236.77,3230.0
2022-08-08 09:50:00,236.52,236.63,235.35,235.53,3104.0,236.52,236.63,235.35,235.53,3104.0
2022-08-08 10:00:00,235.65,236.03,234.6,234.6,3140.0,235.65,236.03,234.6,234.6,3140.0
2022-08-08 10:10:00,234.85,235.47,234.58,235.23,2837.0,234.85,235.47,234.58,235.23,2837.0
2022-08-08 10:20:00,235.14,235.84,235.11,235.56,3162.0,235.14,235.84,235.11,235.56,3162.0
2022-08-08 10:30:00,235.72,235.76,235.29,235.48,3262.0,235.72,235.76,235.29,235.48,3262.0
2022-08-08 10:40:00,235.66,236.32,235.53,236.05,4239.0,235.66,236.32,235.53,236.05,4239.0
2022-08-08 10:50:00,235.93,236.27,235.91,236.02,9487.0,235.93,236.27,235.91,236.02,9487.0
2022-08-08 11:00:00,236.26,236.32,235.98,236.15,1945.0,236.26,236.32,235.98,236.15,1945.0
2022-08-08 11:10:00,236.17,236.51,236.04,236.51,3500.0,236.17,236.51,236.04,236.51,3500.0
2022-08-08 11:20:00,236.67,236.67,236.35,236.66,4297.0,236.67,236.67,236.35,236.66,4297.0
2022-08-08 11:30:00,236.69,237.07,236.1,236.1,11932.0,236.69,237.07,236.1,236.1,11932.0
2022-08-08 11:40:00,236.09,236.21,235.47,235.89,3204.0,236.09,236.21,235.47,235.89,3204.0
2022-08-08 11:50:00,235.89,236.22,235.72,236.02,2840.0,235.89,236.22,235.72,236.02,2840.0
2022-08-08 12:00:00,236.03,236.03,235.6,235.61,2956.0,236.03,236.03,235.6,235.61,2956.0
2022-08-08 12:10:00,235.81,235.84,235.44,235.72,15740.0,235.81,235.84,235.44,235.72,15740.0
2022-08-08 12:20:00,235.74,236.04,235.41,235.54,22975.0,235.74,236.04,235.41,235.54,22975.0
2022-08-08 12:30:00,235.55,235.55,235.12,235.26,3229.0,235.55,235.55,235.12,235.26,3229.0
2022-08-08 12:40:00,235.2,235.69,235.18,235.66,2267.0,235.2,235.69,235.18,235.66,2267.0
2022-08-08 12:50:00,235.22,235.4,235.04,235.4,1628.0,235.22,235.4,235.04,235.4,1628.0
2022-08-08 13:00:00,235.52,235.52,235.08,235.09,1677.0,235.52,235.52,235.08,235.09,1677.0
2022-08-08 13:10:00,235.03,235.58,234.87,235.56,1833.0,235.03,235.58,234.87,235.56,1833.0
2022-08-08 13:20:00,235.57,235.57,235.11,235.14,1215.0,235.57,235.57,235.11,235.14,1215.0
2022-08-08 13:30:00,235.14,235.15,234.8,234.81,1610.0,235.14,235.15,234.8,234.81,1610.0
2022-08-08 13:40:00,234.74,235.19,234.73,234.99,1682.0,234.74,235.19,234.73,234.99,1682.0
2022-08-08 13:50:00,235.05,235.13,235.04,235.13,1373.0,235.05,235.13,235.04,235.13,1373.0
2022-08-08 14:00:00,234.9,234.9,234.24,234.61,1901.0,234.9,234.9,234.24,234.61,1901.0
2022-08-08 14:10:00,234.64,234.64,233.95,234.15,2500.0,234.64,234.64,233.95,234.15,2500.0
2022-08-08 14:20:00,234.08,234.11,233.91,234.05,1960.0,234.08,234.11,233.91,234.05,1960.0
2022-08-08 14:30:00,234.17,234.23,233.49,233.68,12097.0,234.17,234.23,233.49,233.68,12097.0
2022-08-08 14:40:00,233.74,234.15,233.74,233.98,4544.0,233.74,234.15,233.74,233.98,4544.0
2022-08-08 14:50:00,233.88,233.9,233.55,233.75,2948.0,233.88,233.9,233.55,233.75,2948.0
2022-08-08 15:00:00,233.74,233.93,233.73,233.73,1979.0,233.74,233.93,233.73,233.73,1979.0
2022-08-08 15:10:00,233.81,233.93,233.33,233.5,4089.0,233.81,233.93,233.33,233.5,4089.0
2022-08-08 15:20:00,233.54,233.58,233.23,233.28,4684.0,233.54,233.58,233.23,233.28,4684.0
2022-08-08 15:30:00,233.27,233.74,233.27,233.64,4677.0,233.27,233.74,233.27,233.64,4677.0
2022-08-08 15:40:00,233.71,234.27,233.66,234.04,5217.0,233.71,234.27,233.66,234.04,5217.0
2022-08-08 15:50:00,234.09,234.21,233.35,233.47,52110.0,234.09,234.21,233.35,233.47,52110.0
2022-08-09 09:30:00,234.11,234.81,233.62,234.59,7403.0,234.11,234.81,233.62,234.59,7403.0
2022-08-09 09:40:00,234.51,234.63,233.12,233.13,2439.0,234.51,234.63,233.12,233.13,2439.0
2022-08-09 09:50:00,233.51,233.95,233.14,233.39,2543.0,233.51,233.95,233.14,233.39,2543.0
2022-08-09 10:00:00,233.16,233.23,233.04,233.2,1257.0,233.16,233.23,233.04,233.2,1257.0
2022-08-09 10:10:00,232.84,232.84,231.67,231.97,4476.0,232.84,232.84,231.67,231.97,4476.0
2022-08-09 10:20:00,232.18,232.8,232.01,232.8,4643.0,232.18,232.8,232.01,232.8,4643.0
2022-08-09 10:30:00,232.73,233.15,232.55,232.96,3413.0,232.73,233.15,232.55,232.96,3413.0
2022-08-09 10:40:00,232.95,233.14,232.62,233.01,3925.0,232.95,233.14,232.62,233.01,3925.0
2022-08-09 10:50:00,233.02,233.23,232.89,233.06,3538.0,233.02,233.23,232.89,233.06,3538.0
2022-08-09 11:00:00,232.99,233.05,232.4,232.98,4174.0,232.99,233.05,232.4,232.98,4174.0
2022-08-09 11:10:00,232.98,233.96,232.86,233.95,3631.0,232.98,233.96,232.86,233.95,3631.0
2022-08-09 11:20:00,233.98,234.24,233.71,233.82,4573.0,233.98,234.24,233.71,233.82,4573.0
2022-08-09 11:30:00,233.73,234.29,233.67,233.99,4451.0,233.73,234.29,233.67,233.99,4451.0
2022-08-09 11:40:00,234.03,234.71,234.02,234.71,4813.0,234.03,234.71,234.02,234.71,4813.0
2022-08-09 11:50:00,234.66,234.81,234.29,234.57,4910.0,234.66,234.81,234.29,234.57,4910.0
2022-08-09 12:00:00,234.76,235.28,234.67,235.12,3605.0,234.76,235.28,234.67,235.12,3605.0
2022-08-09 12:10:00,235.12,235.41,234.71,234.72,6443.0,235.12,235.41,234.71,234.72,6443.0
2022-08-09 12:20:00,234.72,234.75,234.13,234.16,2509.0,234.72,234.75,234.13,234.16,2509.0
2022-08-09 12:30:00,234.19,234.36,234.15,234.23,3516.0,234.19,234.36,234.15,234.23,3516.0
2022-08-09 12:40:00,234.24,234.39,233.71,233.71,2618.0,234.24,234.39,233.71,233.71,2618.0
2022-08-09 12:50:00,233.65,233.65,233.21,233.48,2419.0,233.65,233.65,233.21,233.48,2419.0
2022-08-09 13:00:00,233.42,233.86,233.42,233.48,3637.0,233.42,233.86,233.42,233.48,3637.0
2022-08-09 13:10:00,233.47,233.68,233.29,233.68,2937.0,233.47,233.68,233.29,233.68,2937.0
2022-08-09 13:20:00,233.62,233.73,233.31,233.38,3545.0,233.62,233.73,233.31,233.38,3545.0
2022-08-09 13:30:00,233.31,233.55,232.8,232.8,3983.0,233.31,233.55,232.8,232.8,3983.0
2022-08-09 13:40:00,232.81,232.81,232.52,232.58,2534.0,232.81,232.81,232.52,232.58,2534.0
2022-08-09 13:50:00,232.62,232.77,232.35,232.64,5034.0,232.62,232.77,232.35,232.64,5034.0
2022-08-09 14:00:00,232.66,232.8,232.57,232.59,2007.0,232.66,232.8,232.57,232.59,2007.0
2022-08-09 14:10:00,232.49,232.64,231.92,231.92,2423.0,232.49,232.64,231.92,231.92,2423.0
2022-08-09 14:20:00,231.8,232.07,231.49,231.97,7602.0,231.8,232.07,231.49,231.97,7602.0
2022-08-09 14:30:00,231.96,232.25,231.86,232.15,6903.0,231.96,232.25,231.86,232.15,6903.0
2022-08-09 14:40:00,232.24,232.43,232.15,232.42,3886.0,232.24,232.43,232.15,232.42,3886.0
2022-08-09 14:50:00,232.33,232.89,232.27,232.79,6911.0,232.33,232.89,232.27,232.79,6911.0
2022-08-09 15:00:00,232.83,232.87,232.5,232.7,4801.0,232.83,232.87,232.5,232.7,4801.0
2022-08-09 15:10:00,232.67,233.58,232.67,233.08,45596.0,232.67,233.58,232.67,233.08,45596.0
2022-08-09 15:20:00,233.03,233.44,232.97,233.33,7887.0,233.03,233.44,232.97,233.33,7887.0
2022-08-09 15:30:00,233.35,233.54,233.26,233.43,8241.0,233.35,233.54,233.26,233.43,8241.0
2022-08-09 15:40:00,233.49,233.62,232.87,233.07,16033.0,233.49,233.62,232.87,233.07,16033.0
2022-08-09 15:50:00,233.06,233.2,232.09,232.6,90841.0,233.06,233.2,232.09,232.6,90841.0
2022-08-10 09:30:00,236.89,238.93,236.86,237.28,20502.0,236.89,238.93,236.86,237.28,20502.0
2022-08-10 09:40:00,237.21,238.96,237.12,238.84,4009.0,237.21,238.96,237.12,238.84,4009.0
2022-08-10 09:50:00,238.6,239.16,237.89,239.05,3559.0,238.6,239.16,237.89,239.05,3559.0
2022-08-10 10:00:00,239.19,240.04,239.19,239.7,8996.0,239.19,240.04,239.19,239.7,8996.0
2022-08-10 10:10:00,239.61,239.82,237.96,238.21,4406.0,239.61,239.82,237.96,238.21,4406.0
2022-08-10 10:20:00,238.3,239.15,238.16,239.15,2860.0,238.3,239.15,238.16,239.15,2860.0
2022-08-10 10:30:00,239.14,239.14,238.48,238.79,2317.0,239.14,239.14,238.48,238.79,2317.0
2022-08-10 10:40:00,238.9,239.27,238.7,238.84,2571.0,238.9,239.27,238.7,238.84,2571.0
2022-08-10 10:50:00,238.86,238.94,238.6,238.94,2694.0,238.86,238.94,238.6,238.94,2694.0
2022-08-10 11:00:00,239.08,239.51,238.95,239.2,4453.0,239.08,239.51,238.95,239.2,4453.0
2022-08-10 11:10:00,239.24,239.24,238.87,239.24,3300.0,239.24,239.24,238.87,239.24,3300.0
2022-08-10 11:20:00,239.2,239.77,239.11,239.77,8237.0,239.2,239.77,239.11,239.77,8237.0
2022-08-10 11:30:00,239.69,239.79,239.46,239.52,10948.0,239.69,239.79,239.46,239.52,10948.0
2022-08-10 11:40:00,239.51,239.61,239.0,239.11,3411.0,239.51,239.61,239.0,239.11,3411.0
2022-08-10 11:50:00,239.11,239.59,239.11,239.48,2660.0,239.11,239.59,239.11,239.48,2660.0
2022-08-10 12:00:00,239.39,239.41,238.97,239.05,4407.0,239.39,239.41,238.97,239.05,4407.0
2022-08-10 12:10:00,239.03,239.47,238.93,239.47,4107.0,239.03,239.47,238.93,239.47,4107.0
2022-08-10 12:20:00,239.5,239.51,238.8,239.31,10732.0,239.5,239.51,238.8,239.31,10732.0
2022-08-10 12:30:00,239.34,239.37,239.21,239.26,1299.0,239.34,239.37,239.21,239.26,1299.0
2022-08-10 12:40:00,239.22,239.39,239.21,239.33,3274.0,239.22,239.39,239.21,239.33,3274.0
2022-08-10 12:50:00,239.29,239.51,239.22,239.47,3640.0,239.29,239.51,239.22,239.47,3640.0
2022-08-10 13:00:00,239.45,239.45,239.17,239.28,3659.0,239.45,239.45,239.17,239.28,3659.0
2022-08-10 13:10:00,239.36,239.36,239.2,239.26,2899.0,239.36,239.36,239.2,239.26,2899.0
2022-08-10 13:20:00,239.2,239.35,239.15,239.25,7034.0,239.2,239.35,239.15,239.25,7034.0
2022-08-10 13:30:00,239.27,239.38,239.16,239.27,7327.0,239.27,239.38,239.16,239.27,7327.0
2022-08-10 13:40:00,239.23,239.5,239.15,239.49,12119.0,239.23,239.5,239.15,239.49,12119.0
2022-08-10 13:50:00,239.5,239.65,239.31,239.46,3201.0,239.5,239.65,239.31,239.46,3201.0
2022-08-10 14:00:00,239.43,239.43,239.2,239.21,5060.0,239.43,239.43,239.2,239.21,5060.0
2022-08-10 14:10:00,239.15,239.15,238.87,238.87,5452.0,239.15,239.15,238.87,238.87,5452.0
2022-08-10 14:20:00,238.88,239.16,238.87,239.06,3833.0,238.88,239.16,238.87,239.06,3833.0
2022-08-10 14:30:00,239.16,239.21,239.01,239.09,3886.0,239.16,239.21,239.01,239.09,3886.0
2022-08-10 14:40:00,239.09,239.09,238.77,238.77,4373.0,239.09,239.09,238.77,238.77,4373.0
2022-08-10 14:50:00,238.72,239.05,238.68,238.9,6117.0,238.72,239.05,238.68,238.9,6117.0
2022-08-10 15:00:00,238.9,239.14,238.71,238.84,4285.0,238.9,239.14,238.71,238.84,4285.0
2022-08-10 15:10:00,238.8,239.16,238.8,239.03,5662.0,238.8,239.16,238.8,239.03,5662.0
2022-08-10 15:20:00,239.01,239.44,238.99,239.36,4821.0,239.01,239.44,238.99,239.36,4821.0
2022-08-10 15:30:00,239.31,239.77,239.13,239.65,6822.0,239.31,239.77,239.13,239.65,6822.0
2022-08-10 15:40:00,239.65,239.96,239.59,239.91,8581.0,239.65,239.96,239.59,239.91,8581.0
2022-08-10 15:50:00,239.92,239.94,239.1,239.68,68674.0,239.92,239.94,239.1,239.68,68674.0
2022-08-11 09:30:00,241.44,241.7,240.0,240.91,15866.0,241.44,241.7,240.0,240.91,15866.0
2022-08-11 09:40:00,241.11,242.03,240.82,242.02,7693.0,241.11,242.03,240.82,242.02,7693.0
2022-08-11 09:50:00,242.09,242.93,242.01,242.48,4989.0,242.09,242.93,242.01,242.48,4989.0
2022-08-11 10:00:00,242.69,243.03,242.27,242.7,7248.0,242.69,243.03,242.27,242.7,7248.0
2022-08-11 10:10:00,242.91,243.78,242.65,243.69,10606.0,242.91,243.78,242.65,243.69,10606.0
2022-08-11 10:20:00,243.66,244.35,243.58,244.25,11240.0,243.66,244.35,243.58,244.25,11240.0
2022-08-11 10:30:00,244.36,244.7,244.01,244.58,7124.0,244.36,244.7,244.01,244.58,7124.0
2022-08-11 10:40:00,244.22,244.22,243.28,243.29,2080.0,244.22,244.22,243.28,243.29,2080.0
2022-08-11 10:50:00,243.24,243.56,242.86,242.86,4199.0,243.24,243.56,242.86,242.86,4199.0
2022-08-11 11:00:00,242.66,242.66,241.2,241.37,6666.0,242.66,242.66,241.2,241.37,6666.0
2022-08-11 11:10:00,241.5,241.88,240.6,240.66,19840.0,241.5,241.88,240.6,240.66,19840.0
2022-08-11 11:20:00,240.55,241.28,240.5,241.12,9109.0,240.55,241.28,240.5,241.12,9109.0
2022-08-11 11:30:00,241.05,241.47,240.94,241.13,5687.0,241.05,241.47,240.94,241.13,5687.0
2022-08-11 11:40:00,241.15,241.19,240.48,240.48,8941.0,241.15,241.19,240.48,240.48,8941.0
2022-08-11 11:50:00,240.44,240.94,240.42,240.6,8530.0,240.44,240.94,240.42,240.6,8530.0
2022-08-11 12:00:00,240.65,240.86,240.26,240.39,5072.0,240.65,240.86,240.26,240.39,5072.0
2022-08-11 12:10:00,240.41,241.23,240.32,241.07,7651.0,240.41,241.23,240.32,241.07,7651.0
2022-08-11 12:20:00,240.97,242.05,240.97,242.05,6305.0,240.97,242.05,240.97,242.05,6305.0
2022-08-11 12:30:00,242.05,242.05,241.68,241.68,3475.0,242.05,242.05,241.68,241.68,3475.0
2022-08-11 12:40:00,241.73,241.76,241.54,241.67,3716.0,241.73,241.76,241.54,241.67,3716.0
2022-08-11 12:50:00,241.67,241.79,241.47,241.79,4385.0,241.67,241.79,241.47,241.79,4385.0
2022-08-11 13:00:00,241.8,242.06,241.58,241.72,12097.0,241.8,242.06,241.58,241.72,12097.0
2022-08-11 13:10:00,241.76,242.45,241.76,242.09,6048.0,241.76,242.45,241.76,242.09,6048.0
2022-08-11 13:20:00,242.09,242.36,242.06,242.28,8594.0,242.09,242.36,242.06,242.28,8594.0
2022-08-11 13:30:00,242.33,242.59,242.26,242.55,15302.0,242.33,242.59,242.26,242.55,15302.0
2022-08-11 13:40:00,242.58,242.8,242.31,242.5,13364.0,242.58,242.8,242.31,242.5,13364.0
2022-08-11 13:50:00,242.5,242.68,242.3,242.53,16679.0,242.5,242.68,242.3,242.53,16679.0
2022-08-11 14:00:00,242.55,242.63,242.02,242.09,20857.0,242.55,242.63,242.02,242.09,20857.0
2022-08-11 14:10:00,242.14,242.28,241.99,242.14,9827.0,242.14,242.28,241.99,242.14,9827.0
2022-08-11 14:20:00,242.09,242.71,241.97,242.52,17814.0,242.09,242.71,241.97,242.52,17814.0
2022-08-11 14:30:00,242.6,242.62,242.18,242.33,22966.0,242.6,242.62,242.18,242.33,22966.0
2022-08-11 14:40:00,242.35,242.38,241.96,242.02,27220.0,242.35,242.38,241.96,242.02,27220.0
2022-08-11 14:50:00,242.01,242.26,241.89,242.17,22424.0,242.01,242.26,241.89,242.17,22424.0
2022-08-11 15:00:00,242.17,242.22,241.91,241.98,29051.0,242.17,242.22,241.91,241.98,29051.0
2022-08-11 15:10:00,242.0,242.07,241.84,242.01,25831.0,242.0,242.07,241.84,242.01,25831.0
2022-08-11 15:20:00,241.98,242.07,241.84,242.0,25032.0,241.98,242.07,241.84,242.0,25032.0
2022-08-11 15:30:00,242.02,242.27,241.91,241.97,33559.0,242.02,242.27,241.91,241.97,33559.0
2022-08-11 15:40:00,242.02,242.14,241.68,241.88,49296.0,242.02,242.14,241.68,241.88,49296.0
2022-08-11 15:50:00,241.82,242.51,241.71,242.09,119001.0,241.82,242.51,241.71,242.09,119001.0
2022-08-12 09:30:00,242.2,243.64,241.78,241.84,10614.0,242.2,243.64,241.78,241.84,10614.0
2022-08-12 09:40:00,242.32,243.16,241.82,242.56,2577.0,242.32,243.16,241.82,242.56,2577.0
2022-08-12 09:50:00,241.94,242.42,241.63,242.27,6625.0,241.94,242.42,241.63,242.27,6625.0
2022-08-12 10:00:00,241.96,242.01,240.81,241.47,6407.0,241.96,242.01,240.81,241.47,6407.0
2022-08-12 10:10:00,241.27,242.42,241.27,242.41,10300.0,241.27,242.42,241.27,242.41,10300.0
2022-08-12 10:20:00,242.5,242.67,241.97,241.97,1721.0,242.5,242.67,241.97,241.97,1721.0
2022-08-12 10:30:00,241.88,242.13,241.63,241.79,5974.0,241.88,242.13,241.63,241.79,5974.0
2022-08-12 10:40:00,241.86,241.88,241.59,241.69,9920.0,241.86,241.88,241.59,241.69,9920.0
2022-08-12 10:50:00,241.71,242.17,241.71,242.12,7198.0,241.71,242.17,241.71,242.12,7198.0
2022-08-12 11:00:00,242.17,242.38,242.07,242.13,5645.0,242.17,242.38,242.07,242.13,5645.0
2022-08-12 11:10:00,242.13,242.36,241.95,242.01,15625.0,242.13,242.36,241.95,242.01,15625.0
2022-08-12 11:20:00,242.08,242.28,241.91,242.06,5649.0,242.08,242.28,241.91,242.06,5649.0
2022-08-12 11:30:00,242.1,242.24,241.88,241.96,11329.0,242.1,242.24,241.88,241.96,11329.0
2022-08-12 11:40:00,242.12,242.93,242.0,242.52,11575.0,242.12,242.93,242.0,242.52,11575.0
2022-08-12 11:50:00,242.49,243.1,242.24,242.87,17893.0,242.49,243.1,242.24,242.87,17893.0
2022-08-12 12:00:00,242.86,243.13,242.71,243.09,9343.0,242.86,243.13,242.71,243.09,9343.0
2022-08-12 12:10:00,243.26,243.32,243.06,243.22,5719.0,243.26,243.32,243.06,243.22,5719.0
2022-08-12 12:20:00,243.28,243.92,243.23,243.85,13928.0,243.28,243.92,243.23,243.85,13928.0
2022-08-12 12:30:00,243.85,244.18,243.63,243.96,5883.0,243.85,244.18,243.63,243.96,5883.0
2022-08-12 12:40:00,244.08,244.43,243.98,244.38,5303.0,244.08,244.43,243.98,244.38,5303.0
2022-08-12 12:50:00,244.32,244.53,244.0,244.01,4508.0,244.32,244.53,244.0,244.01,4508.0
2022-08-12 13:00:00,244.13,244.17,243.49,244.11,14107.0,244.13,244.17,243.49,244.11,14107.0
2022-08-12 13:10:00,244.05,244.22,243.95,244.12,6224.0,244.05,244.22,243.95,244.12,6224.0
2022-08-12 13:20:00,244.22,244.27,243.97,244.17,8553.0,244.22,244.27,243.97,244.17,8553.0
2022-08-12 13:30:00,244.22,244.28,243.94,244.0,11345.0,244.22,244.28,243.94,244.0,11345.0
2022-08-12 13:40:00,244.0,244.13,243.97,244.13,4934.0,244.0,244.13,243.97,244.13,4934.0
2022-08-12 13:50:00,244.11,244.42,244.11,244.31,13041.0,244.11,244.42,244.11,244.31,13041.0
2022-08-12 14:00:00,244.32,244.44,244.26,244.32,7076.0,244.32,244.44,244.26,244.32,7076.0
2022-08-12 14:10:00,244.32,244.86,244.25,244.62,7941.0,244.32,244.86,244.25,244.62,7941.0
2022-08-12 14:20:00,244.63,244.94,244.6,244.92,8251.0,244.63,244.94,244.6,244.92,8251.0
2022-08-12 14:30:00,244.91,245.01,244.69,244.69,15998.0,244.91,245.01,244.69,244.69,15998.0
2022-08-12 14:40:00,244.7,244.79,244.56,244.67,3989.0,244.7,244.79,244.56,244.67,3989.0
2022-08-12 14:50:00,244.63,244.69,244.34,244.55,5947.0,244.63,244.69,244.34,244.55,5947.0
2022-08-12 15:00:00,244.58,244.82,244.53,244.63,11491.0,244.58,244.82,244.53,244.63,11491.0
2022-08-12 15:10:00,244.67,244.7,244.41,244.56,12215.0,244.67,244.7,244.41,244.56,12215.0
2022-08-12 15:20:00,244.59,244.92,244.51,244.89,18782.0,244.59,244.92,244.51,244.89,18782.0
2022-08-12 15:30:00,244.89,245.08,244.74,245.08,31388.0,244.89,245.08,244.74,245.08,31388.0
2022-08-12 15:40:00,245.08,245.16,244.91,245.14,27139.0,245.08,245.16,244.91,245.14,27139.0
2022-08-12 15:50:00,245.19,246.04,245.15,245.81,80119.0,245.19,246.04,245.15,245.81,80119.0
2022-08-15 09:30:00,244.75,245.81,244.27,244.9,11628.0,244.75,245.81,244.27,244.9,11628.0
2022-08-15 09:40:00,245.14,247.4,245.14,247.25,6557.0,245.14,247.4,245.14,247.25,6557.0
2022-08-15 09:50:00,247.28,248.41,247.28,247.67,6936.0,247.28,248.41,247.28,247.67,6936.0
2022-08-15 10:00:00,247.78,247.78,246.65,246.86,9587.0,247.78,247.78,246.65,246.86,9587.0
2022-08-15 10:10:00,246.82,247.33,246.42,246.42,14098.0,246.82,247.33,246.42,246.42,14098.0
2022-08-15 10:20:00,246.62,247.12,246.08,247.12,6857.0,246.62,247.12,246.08,247.12,6857.0
2022-08-15 10:30:00,247.04,247.22,246.73,246.94,11529.0,247.04,247.22,246.73,246.94,11529.0
2022-08-15 10:40:00,247.16,247.33,246.69,246.81,6570.0,247.16,247.33,246.69,246.81,6570.0
2022-08-15 10:50:00,246.65,247.33,246.65,246.94,8006.0,246.65,247.33,246.65,246.94,8006.0
2022-08-15 11:00:00,246.97,247.6,246.79,246.79,12432.0,246.97,247.6,246.79,246.79,12432.0
2022-08-15 11:10:00,246.77,246.77,245.64,245.64,9530.0,246.77,246.77,245.64,245.64,9530.0
2022-08-15 11:20:00,245.67,245.81,245.29,245.69,10928.0,245.67,245.81,245.29,245.69,10928.0
2022-08-15 11:30:00,245.88,246.29,245.85,246.29,7030.0,245.88,246.29,245.85,246.29,7030.0
2022-08-15 11:40:00,246.11,246.55,245.93,246.52,7226.0,246.11,246.55,245.93,246.52,7226.0
2022-08-15 11:50:00,246.55,246.9,246.39,246.75,7585.0,246.55,246.9,246.39,246.75,7585.0
2022-08-15 12:00:00,246.72,247.05,246.49,247.05,4183.0,246.72,247.05,246.49,247.05,4183.0
2022-08-15 12:10:00,247.02,247.46,246.92,247.3,8398.0,247.02,247.46,246.92,247.3,8398.0
2022-08-15 12:20:00,247.32,247.54,247.17,247.54,5653.0,247.32,247.54,247.17,247.54,5653.0
2022-08-15 12:30:00,247.47,247.67,247.32,247.32,6768.0,247.47,247.67,247.32,247.32,6768.0
2022-08-15 12:40:00,247.36,247.83,247.35,247.63,7037.0,247.36,247.83,247.35,247.63,7037.0
2022-08-15 12:50:00,247.7,248.16,247.7,248.04,11382.0,247.7,248.16,247.7,248.04,11382.0
2022-08-15 13:00:00,248.0,248.6,247.81,248.55,7244.0,248.0,248.6,247.81,248.55,7244.0
2022-08-15 13:10:00,248.62,248.67,248.36,248.36,5377.0,248.62,248.67,248.36,248.36,5377.0
2022-08-15 13:20:00,248.23,248.61,248.19,248.47,6195.0,248.23,248.61,248.19,248.47,6195.0
2022-08-15 13:30:00,248.48,248.48,248.08,248.13,10736.0,248.48,248.48,248.08,248.13,10736.0
2022-08-15 13:40:00,248.04,248.71,247.81,248.71,9669.0,248.04,248.71,247.81,248.71,9669.0
2022-08-15 13:50:00,248.73,248.82,248.59,248.59,12281.0,248.73,248.82,248.59,248.59,12281.0
2022-08-15 14:00:00,248.5,248.67,248.41,248.57,6870.0,248.5,248.67,248.41,248.57,6870.0
2022-08-15 14:10:00,248.61,248.72,248.5,248.65,6309.0,248.61,248.72,248.5,248.65,6309.0
2022-08-15 14:20:00,248.66,248.85,248.49,248.65,8982.0,248.66,248.85,248.49,248.65,8982.0
2022-08-15 14:30:00,248.75,249.09,248.7,248.93,7619.0,248.75,249.09,248.7,248.93,7619.0
2022-08-15 14:40:00,248.96,249.11,248.88,249.03,10921.0,248.96,249.11,248.88,249.03,10921.0
2022-08-15 14:50:00,248.99,248.99,248.65,248.72,8364.0,248.99,248.99,248.65,248.72,8364.0
2022-08-15 15:00:00,248.71,248.81,248.47,248.54,13934.0,248.71,248.81,248.47,248.54,13934.0
2022-08-15 15:10:00,248.51,248.59,248.13,248.41,19721.0,248.51,248.59,248.13,248.41,19721.0
2022-08-15 15:20:00,248.43,248.61,248.16,248.25,17478.0,248.43,248.61,248.16,248.25,17478.0
2022-08-15 15:30:00,248.23,248.32,247.84,247.87,23951.0,248.23,248.32,247.84,247.87,23951.0
2022-08-15 15:40:00,247.84,248.22,247.75,248.22,25686.0,247.84,248.22,247.75,248.22,25686.0
2022-08-15 15:50:00,248.14,248.55,248.05,248.27,129040.0,248.14,248.55,248.05,248.27,129040.0
2022-08-16 09:30:00,246.02,246.65,243.19,244.25,37739.0,246.02,246.65,243.19,244.25,37739.0
2022-08-16 09:40:00,244.24,245.0,243.02,245.0,34547.0,244.24,245.0,243.02,245.0,34547.0
2022-08-16 09:50:00,244.59,245.52,244.37,245.15,7269.0,244.59,245.52,244.37,245.15,7269.0
2022-08-16 10:00:00,244.99,245.56,244.27,245.23,12121.0,244.99,245.56,244.27,245.23,12121.0
2022-08-16 10:10:00,245.42,245.79,244.81,245.0,9767.0,245.42,245.79,244.81,245.0,9767.0
2022-08-16 10:20:00,244.98,245.36,244.16,244.16,8011.0,244.98,245.36,244.16,244.16,8011.0
2022-08-16 10:30:00,244.19,244.88,244.17,244.57,7974.0,244.19,244.88,244.17,244.57,7974.0
2022-08-16 10:40:00,244.62,245.17,244.56,245.07,8034.0,244.62,245.17,244.56,245.07,8034.0
2022-08-16 10:50:00,245.15,245.38,244.72,244.72,7433.0,245.15,245.38,244.72,244.72,7433.0
2022-08-16 11:00:00,245.04,245.31,244.86,244.96,7144.0,245.04,245.31,244.86,244.96,7144.0
2022-08-16 11:10:00,244.96,245.43,244.96,245.09,4940.0,244.96,245.43,244.96,245.09,4940.0
2022-08-16 11:20:00,245.15,245.76,245.02,245.51,7362.0,245.15,245.76,245.02,245.51,7362.0
2022-08-16 11:30:00,245.56,245.79,245.39,245.62,3963.0,245.56,245.79,245.39,245.62,3963.0
2022-08-16 11:40:00,245.72,245.74,244.96,245.15,5088.0,245.72,245.74,244.96,245.15,5088.0
2022-08-16 11:50:00,245.09,245.22,244.84,244.98,4815.0,245.09,245.22,244.84,244.98,4815.0
2022-08-16 12:00:00,244.93,245.01,243.93,243.98,5343.0,244.93,245.01,243.93,243.98,5343.0
2022-08-16 12:10:00,244.1,244.22,243.77,243.87,5670.0,244.1,244.22,243.77,243.87,5670.0
2022-08-16 12:20:00,243.91,244.2,243.4,243.5,38622.0,243.91,244.2,243.4,243.5,38622.0
2022-08-16 12:30:00,243.64,243.87,243.27,243.36,3607.0,243.64,243.87,243.27,243.36,3607.0
2022-08-16 12:40:00,243.43,244.42,243.43,244.12,12741.0,243.43,244.42,243.43,244.12,12741.0
2022-08-16 12:50:00,244.0,244.26,243.8,244.25,6544.0,244.0,244.26,243.8,244.25,6544.0
2022-08-16 13:00:00,244.21,244.21,243.91,244.09,3064.0,244.21,244.21,243.91,244.09,3064.0
2022-08-16 13:10:00,244.0,244.24,243.9,244.05,10097.0,244.0,244.24,243.9,244.05,10097.0
2022-08-16 13:20:00,244.15,244.16,243.91,244.0,5983.0,244.15,244.16,243.91,244.0,5983.0
2022-08-16 13:30:00,243.95,244.33,243.92,244.33,6224.0,243.95,244.33,243.92,244.33,6224.0
2022-08-16 13:40:00,244.14,244.23,243.98,244.18,4170.0,244.14,244.23,243.98,244.18,4170.0
2022-08-16 13:50:00,244.01,244.32,243.95,244.04,7347.0,244.01,244.32,243.95,244.04,7347.0
2022-08-16 14:00:00,244.02,244.41,243.97,244.41,8489.0,244.02,244.41,243.97,244.41,8489.0
2022-08-16 14:10:00,244.35,244.79,244.35,244.73,5393.0,244.35,244.79,244.35,244.73,5393.0
2022-08-16 14:20:00,244.81,245.01,244.58,244.85,5208.0,244.81,245.01,244.58,244.85,5208.0
2022-08-16 14:30:00,244.78,245.13,244.34,244.34,5125.0,244.78,245.13,244.34,244.34,5125.0
2022-08-16 14:40:00,244.37,244.45,243.48,243.74,6982.0,244.37,244.45,243.48,243.74,6982.0
2022-08-16 14:50:00,243.81,244.1,243.7,244.05,7929.0,243.81,244.1,243.7,244.05,7929.0
2022-08-16 15:00:00,244.05,244.07,243.66,243.74,8484.0,244.05,244.07,243.66,243.74,8484.0
2022-08-16 15:10:00,243.74,244.14,243.58,244.0,10977.0,243.74,244.14,243.58,244.0,10977.0
2022-08-16 15:20:00,243.86,244.16,243.67,244.16,9142.0,243.86,244.16,243.67,244.16,9142.0
2022-08-16 15:30:00,244.17,244.57,244.12,244.52,11824.0,244.17,244.57,244.12,244.52,11824.0
2022-08-16 15:40:00,244.52,245.05,244.19,245.05,20169.0,244.52,245.05,244.19,245.05,20169.0
2022-08-16 15:50:00,245.0,245.04,244.47,244.69,79774.0,245.0,245.04,244.47,244.69,79774.0
2022-08-17 09:30:00,242.53,244.16,242.53,243.61,10376.0,242.53,244.16,242.53,243.61,10376.0
2022-08-17 09:40:00,243.45,243.45,242.1,242.46,1006.0,243.45,243.45,242.1,242.46,1006.0
2022-08-17 09:50:00,242.04,243.67,242.02,243.09,6691.0,242.04,243.67,242.02,243.09,6691.0
2022-08-17 10:00:00,242.93,243.23,241.7,241.87,1620.0,242.93,243.23,241.7,241.87,1620.0
2022-08-17 10:10:00,241.74,241.74,239.86,241.08,6970.0,241.74,241.74,239.86,241.08,6970.0
2022-08-17 10:20:00,241.29,241.64,241.29,241.64,600.0,241.29,241.64,241.29,241.64,600.0
2022-08-17 10:30:00,242.08,242.08,240.94,241.33,1474.0,242.08,242.08,240.94,241.33,1474.0
2022-08-17 10:40:00,241.57,241.94,241.34,241.71,7880.0,241.57,241.94,241.34,241.71,7880.0
2022-08-17 10:50:00,241.63,241.91,240.73,241.19,36999.0,241.63,241.91,240.73,241.19,36999.0
2022-08-17 11:00:00,241.2,241.44,240.43,240.8,1821.0,241.2,241.44,240.43,240.8,1821.0
2022-08-17 11:10:00,240.87,241.95,240.86,241.73,3709.0,240.87,241.95,240.86,241.73,3709.0
2022-08-17 11:20:00,241.96,242.19,241.5,242.19,3937.0,241.96,242.19,241.5,242.19,3937.0
2022-08-17 11:30:00,242.06,242.3,241.69,241.81,2921.0,242.06,242.3,241.69,241.81,2921.0
2022-08-17 11:40:00,241.92,241.92,241.55,241.73,4480.0,241.92,241.92,241.55,241.73,4480.0
2022-08-17 11:50:00,241.69,242.27,241.66,242.01,5619.0,241.69,242.27,241.66,242.01,5619.0
2022-08-17 12:00:00,242.05,242.38,241.53,241.53,2425.0,242.05,242.38,241.53,241.53,2425.0
2022-08-17 12:10:00,241.58,242.22,241.58,242.12,2200.0,241.58,242.22,241.58,242.12,2200.0
2022-08-17 12:20:00,242.04,242.27,241.64,241.65,6772.0,242.04,242.27,241.64,241.65,6772.0
2022-08-17 12:30:00,241.77,242.08,241.61,241.88,3499.0,241.77,242.08,241.61,241.88,3499.0
2022-08-17 12:40:00,241.84,242.18,241.84,242.06,1415.0,241.84,242.18,241.84,242.06,1415.0
2022-08-17 12:50:00,242.13,242.13,241.61,241.63,5627.0,242.13,242.13,241.61,241.63,5627.0
2022-08-17 13:00:00,241.61,241.61,241.15,241.34,3203.0,241.61,241.61,241.15,241.34,3203.0
2022-08-17 13:10:00,241.45,241.48,241.17,241.32,3937.0,241.45,241.48,241.17,241.32,3937.0
2022-08-17 13:20:00,241.43,241.61,241.31,241.61,2200.0,241.43,241.61,241.31,241.61,2200.0
2022-08-17 13:30:00,241.64,241.76,241.34,241.57,3102.0,241.64,241.76,241.34,241.57,3102.0
2022-08-17 13:40:00,241.67,241.85,241.29,241.29,3586.0,241.67,241.85,241.29,241.29,3586.0
2022-08-17 13:50:00,241.48,241.51,241.21,241.22,3054.0,241.48,241.51,241.21,241.22,3054.0
2022-08-17 14:00:00,241.31,242.01,241.26,241.86,4483.0,241.31,242.01,241.26,241.86,4483.0
2022-08-17 14:10:00,241.61,242.19,241.56,242.14,2808.0,241.61,242.19,241.56,242.14,2808.0
2022-08-17 14:20:00,242.16,242.16,241.59,242.03,6521.0,242.16,242.16,241.59,242.03,6521.0
2022-08-17 14:30:00,242.15,242.52,242.09,242.5,2812.0,242.15,242.52,242.09,242.5,2812.0
2022-08-17 14:40:00,242.46,242.47,241.64,241.98,3043.0,242.46,242.47,241.64,241.98,3043.0
2022-08-17 14:50:00,242.07,242.07,241.31,241.31,2004.0,242.07,242.07,241.31,241.31,2004.0
2022-08-17 15:00:00,241.22,241.59,241.09,241.11,5099.0,241.22,241.59,241.09,241.11,5099.0
2022-08-17 15:10:00,241.2,241.22,240.36,240.93,7511.0,241.2,241.22,240.36,240.93,7511.0
2022-08-17 15:20:00,240.82,241.25,240.7,241.11,3537.0,240.82,241.25,240.7,241.11,3537.0
2022-08-17 15:30:00,241.05,241.16,240.9,240.92,6721.0,241.05,241.16,240.9,240.92,6721.0
2022-08-17 15:40:00,240.97,241.22,240.86,240.94,14473.0,240.97,241.22,240.86,240.94,14473.0
2022-08-17 15:50:00,241.05,241.07,240.31,240.69,44086.0,241.05,241.07,240.31,240.69,44086.0
2022-08-18 09:30:00,241.02,241.87,239.24,239.88,6832.0,241.02,241.87,239.24,239.88,6832.0
2022-08-18 09:40:00,239.24,240.2,239.24,239.68,2601.0,239.24,240.2,239.24,239.68,2601.0
2022-08-18 09:50:00,239.94,239.99,238.5,238.51,7076.0,239.94,239.99,238.5,238.51,7076.0
2022-08-18 10:00:00,238.34,238.42,237.71,237.71,2960.0,238.34,238.42,237.71,237.71,2960.0
2022-08-18 10:10:00,237.66,238.39,237.29,238.32,8973.0,237.66,238.39,237.29,238.32,8973.0
2022-08-18 10:20:00,238.31,238.31,237.64,237.8,965.0,238.31,238.31,237.64,237.8,965.0
2022-08-18 10:30:00,237.93,238.3,237.9,238.19,3462.0,237.93,238.3,237.9,238.19,3462.0
2022-08-18 10:40:00,238.19,238.64,238.19,238.31,1782.0,238.19,238.64,238.19,238.31,1782.0
2022-08-18 10:50:00,238.58,238.58,238.01,238.34,3164.0,238.58,238.58,238.01,238.34,3164.0
2022-08-18 11:00:00,238.49,238.49,237.97,238.14,9427.0,238.49,238.49,237.97,238.14,9427.0
2022-08-18 11:10:00,238.83,239.23,238.43,238.61,4728.0,238.83,239.23,238.43,238.61,4728.0
2022-08-18 11:20:00,238.97,239.37,238.83,238.83,1104.0,238.97,239.37,238.83,238.83,1104.0
2022-08-18 11:30:00,238.92,239.52,238.91,239.52,1840.0,238.92,239.52,238.91,239.52,1840.0
2022-08-18 11:40:00,239.47,239.72,239.21,239.21,6307.0,239.47,239.72,239.21,239.21,6307.0
2022-08-18 11:50:00,239.2,239.2,238.83,238.91,3283.0,239.2,239.2,238.83,238.91,3283.0
2022-08-18 12:00:00,239.12,239.52,238.78,239.25,1336.0,239.12,239.52,238.78,239.25,1336.0
2022-08-18 12:10:00,239.22,239.26,239.01,239.18,1490.0,239.22,239.26,239.01,239.18,1490.0
2022-08-18 12:20:00,239.15,239.16,238.54,238.59,4368.0,239.15,239.16,238.54,238.59,4368.0
2022-08-18 12:30:00,238.62,238.84,238.54,238.61,2525.0,238.62,238.84,238.54,238.61,2525.0
2022-08-18 12:40:00,238.5,238.51,238.23,238.44,2136.0,238.5,238.51,238.23,238.44,2136.0
2022-08-18 12:50:00,238.41,238.54,238.41,238.54,800.0,238.41,238.54,238.41,238.54,800.0
2022-08-18 13:00:00,238.42,238.53,238.27,238.53,1255.0,238.42,238.53,238.27,238.53,1255.0
2022-08-18 13:10:00,238.35,238.41,238.04,238.18,4530.0,238.35,238.41,238.04,238.18,4530.0
2022-08-18 13:20:00,238.21,238.42,238.07,238.42,2497.0,238.21,238.42,238.07,238.42,2497.0
2022-08-18 13:30:00,238.49,238.51,238.28,238.34,2350.0,238.49,238.51,238.28,238.34,2350.0
2022-08-18 13:40:00,238.37,238.45,238.18,238.34,6152.0,238.37,238.45,238.18,238.34,6152.0
2022-08-18 13:50:00,238.41,238.41,237.89,238.37,5754.0,238.41,238.41,237.89,238.37,5754.0
2022-08-18 14:00:00,238.41,238.72,238.32,238.66,4480.0,238.41,238.72,238.32,238.66,4480.0
2022-08-18 14:10:00,238.7,238.83,238.52,238.79,6783.0,238.7,238.83,238.52,238.79,6783.0
2022-08-18 14:20:00,238.73,238.81,238.57,238.68,2817.0,238.73,238.81,238.57,238.68,2817.0
2022-08-18 14:30:00,238.6,238.86,238.57,238.72,3432.0,238.6,238.86,238.57,238.72,3432.0
2022-08-18 14:40:00,238.81,238.89,238.7,238.82,2381.0,238.81,238.89,238.7,238.82,2381.0
2022-08-18 14:50:00,238.91,239.13,238.83,238.99,5504.0,238.91,239.13,238.83,238.99,5504.0
2022-08-18 15:00:00,238.9,239.13,238.9,239.13,1312.0,238.9,239.13,238.9,239.13,1312.0
2022-08-18 15:10:00,239.14,239.43,239.05,239.34,3528.0,239.14,239.43,239.05,239.34,3528.0
2022-08-18 15:20:00,239.53,239.66,239.43,239.55,2359.0,239.53,239.66,239.43,239.55,2359.0
2022-08-18 15:30:00,239.64,239.95,239.54,239.73,6276.0,239.64,239.95,239.54,239.73,6276.0
2022-08-18 15:40:00,239.61,239.61,239.19,239.27,8918.0,239.61,239.61,239.19,239.27,8918.0
2022-08-18 15:50:00,239.17,239.2,238.59,238.92,51027.0,239.17,239.2,238.59,238.92,51027.0
2022-08-19 09:30:00,237.92,238.98,237.11,237.11,32810.0,237.92,238.98,237.11,237.11,32810.0
2022-08-19 09:40:00,237.16,237.16,236.35,236.5,1279.0,237.16,237.16,236.35,236.5,1279.0
2022-08-19 09:50:00,236.57,237.0,236.31,237.0,1699.0,236.57,237.0,236.31,237.0,1699.0
2022-08-19 10:00:00,236.92,237.73,236.77,237.15,1741.0,236.92,237.73,236.77,237.15,1741.0
2022-08-19 10:10:00,237.31,238.22,237.1,237.33,2210.0,237.31,238.22,237.1,237.33,2210.0
2022-08-19 10:20:00,237.49,238.05,237.22,237.78,3207.0,237.49,238.05,237.22,237.78,3207.0
2022-08-19 10:30:00,237.74,238.27,237.69,238.23,7065.0,237.74,238.27,237.69,238.23,7065.0
2022-08-19 10:40:00,238.37,238.77,238.37,238.62,1680.0,238.37,238.77,238.37,238.62,1680.0
2022-08-19 10:50:00,238.81,238.81,237.79,238.14,16276.0,238.81,238.81,237.79,238.14,16276.0
2022-08-19 11:00:00,238.27,238.36,237.83,238.01,4256.0,238.27,238.36,237.83,238.01,4256.0
2022-08-19 11:10:00,238.02,238.05,237.58,237.84,12949.0,238.02,238.05,237.58,237.84,12949.0
2022-08-19 11:20:00,237.93,238.08,237.86,237.97,5536.0,237.93,238.08,237.86,237.97,5536.0
2022-08-19 11:30:00,238.01,238.67,238.01,238.52,3364.0,238.01,238.67,238.01,238.52,3364.0
2022-08-19 11:40:00,238.36,238.67,238.31,238.67,3851.0,238.36,238.67,238.31,238.67,3851.0
2022-08-19 11:50:00,238.61,238.71,238.31,238.35,2140.0,238.61,238.71,238.31,238.35,2140.0
2022-08-19 12:00:00,238.4,238.4,238.22,238.37,3466.0,238.4,238.4,238.22,238.37,3466.0
2022-08-19 12:10:00,238.46,239.05,238.46,238.87,3280.0,238.46,239.05,238.46,238.87,3280.0
2022-08-19 12:20:00,238.97,239.05,238.76,238.9,2200.0,238.97,239.05,238.76,238.9,2200.0
2022-08-19 12:30:00,238.97,239.22,238.85,239.22,2986.0,238.97,239.22,238.85,239.22,2986.0
2022-08-19 12:40:00,239.13,239.25,239.03,239.05,1325.0,239.13,239.25,239.03,239.05,1325.0
2022-08-19 12:50:00,239.2,239.48,239.2,239.21,1051.0,239.2,239.48,239.2,239.21,1051.0
2022-08-19 13:00:00,239.14,239.3,239.05,239.08,1210.0,239.14,239.3,239.05,239.08,1210.0
2022-08-19 13:10:00,239.15,239.15,238.9,238.95,1693.0,239.15,239.15,238.9,238.95,1693.0
2022-08-19 13:20:00,238.99,239.02,238.66,238.7,800.0,238.99,239.02,238.66,238.7,800.0
2022-08-19 13:30:00,238.65,238.65,238.18,238.35,1405.0,238.65,238.65,238.18,238.35,1405.0
2022-08-19 13:40:00,238.46,238.66,238.46,238.66,400.0,238.46,238.66,238.46,238.66,400.0
2022-08-19 13:50:00,238.59,239.11,238.59,238.86,2001.0,238.59,239.11,238.59,238.86,2001.0
2022-08-19 14:00:00,238.83,239.09,238.73,238.81,4796.0,238.83,239.09,238.73,238.81,4796.0
2022-08-19 14:10:00,238.77,238.89,238.67,238.79,3047.0,238.77,238.89,238.67,238.79,3047.0
2022-08-19 14:20:00,238.84,239.13,238.81,239.05,10633.0,238.84,239.13,238.81,239.05,10633.0
2022-08-19 14:30:00,238.95,238.95,238.74,238.84,3680.0,238.95,238.95,238.74,238.84,3680.0
2022-08-19 14:40:00,238.77,238.95,238.67,238.89,3301.0,238.77,238.95,238.67,238.89,3301.0
2022-08-19 14:50:00,238.81,239.06,238.47,238.61,9250.0,238.81,239.06,238.47,238.61,9250.0
2022-08-19 15:00:00,238.65,238.79,238.13,238.26,11574.0,238.65,238.79,238.13,238.26,11574.0
2022-08-19 15:10:00,238.32,238.84,238.32,238.76,6524.0,238.32,238.84,238.32,238.76,6524.0
2022-08-19 15:20:00,238.67,238.93,238.67,238.92,4459.0,238.67,238.93,238.67,238.92,4459.0
2022-08-19 15:30:00,238.91,238.99,238.6,238.62,6768.0,238.91,238.99,238.6,238.62,6768.0
2022-08-19 15:40:00,238.62,238.85,238.45,238.7,15089.0,238.62,238.85,238.45,238.7,15089.0
2022-08-19 15:50:00,238.77,239.23,238.65,238.87,66809.0,238.77,239.23,238.65,238.87,66809.0
2022-08-22 09:30:00,234.92,236.42,234.56,235.45,13692.0,234.92,236.42,234.56,235.45,13692.0
2022-08-22 09:40:00,236.14,236.86,235.0,235.08,4523.0,236.14,236.86,235.0,235.08,4523.0
2022-08-22 09:50:00,235.11,236.51,234.99,235.37,5733.0,235.11,236.51,234.99,235.37,5733.0
2022-08-22 10:00:00,235.16,235.21,234.12,234.6,3533.0,235.16,235.21,234.12,234.6,3533.0
2022-08-22 10:10:00,234.43,235.09,234.26,234.97,2503.0,234.43,235.09,234.26,234.97,2503.0
2022-08-22 10:20:00,234.12,234.32,233.55,233.55,6855.0,234.12,234.32,233.55,233.55,6855.0
2022-08-22 10:30:00,233.54,233.61,233.11,233.35,3407.0,233.54,233.61,233.11,233.35,3407.0
2022-08-22 10:40:00,233.17,233.65,233.06,233.35,5078.0,233.17,233.65,233.06,233.35,5078.0
2022-08-22 10:50:00,233.35,233.46,232.43,232.5,6431.0,233.35,233.46,232.43,232.5,6431.0
2022-08-22 11:00:00,232.52,233.2,232.42,233.08,3339.0,232.52,233.2,232.42,233.08,3339.0
2022-08-22 11:10:00,233.06,233.88,233.05,233.61,8411.0,233.06,233.88,233.05,233.61,8411.0
2022-08-22 11:20:00,233.65,233.65,233.16,233.3,2580.0,233.65,233.65,233.16,233.3,2580.0
2022-08-22 11:30:00,233.3,233.39,233.06,233.11,6003.0,233.3,233.39,233.06,233.11,6003.0
2022-08-22 11:40:00,233.12,233.51,233.12,233.51,14226.0,233.12,233.51,233.12,233.51,14226.0
2022-08-22 11:50:00,233.61,233.93,233.61,233.74,4505.0,233.61,233.93,233.61,233.74,4505.0
2022-08-22 12:00:00,233.82,234.05,233.7,234.05,12729.0,233.82,234.05,233.7,234.05,12729.0
2022-08-22 12:10:00,233.99,234.21,233.69,234.12,6492.0,233.99,234.21,233.69,234.12,6492.0
2022-08-22 12:20:00,234.17,235.09,234.17,234.85,23522.0,234.17,235.09,234.17,234.85,23522.0
2022-08-22 12:30:00,234.73,234.88,234.36,234.88,27115.0,234.73,234.88,234.36,234.88,27115.0
2022-08-22 12:40:00,234.88,235.01,234.48,234.81,13474.0,234.88,235.01,234.48,234.81,13474.0
2022-08-22 12:50:00,234.86,235.0,234.56,234.84,10659.0,234.86,235.0,234.56,234.84,10659.0
2022-08-22 13:00:00,234.9,234.9,233.93,233.93,2821.0,234.9,234.9,233.93,233.93,2821.0
2022-08-22 13:10:00,233.91,234.01,232.96,232.96,3488.0,233.91,234.01,232.96,232.96,3488.0
2022-08-22 13:20:00,233.05,233.17,232.69,233.01,4968.0,233.05,233.17,232.69,233.01,4968.0
2022-08-22 13:30:00,232.97,233.5,232.7,233.5,8112.0,232.97,233.5,232.7,233.5,8112.0
2022-08-22 13:40:00,233.29,233.76,233.21,233.27,3133.0,233.29,233.76,233.21,233.27,3133.0
2022-08-22 13:50:00,232.93,233.07,232.83,232.84,3881.0,232.93,233.07,232.83,232.84,3881.0
2022-08-22 14:00:00,232.85,233.39,232.57,232.57,20153.0,232.85,233.39,232.57,232.57,20153.0
2022-08-22 14:10:00,232.3,232.52,232.22,232.31,1804.0,232.3,232.52,232.22,232.31,1804.0
2022-08-22 14:20:00,232.3,232.35,231.77,231.77,3805.0,232.3,232.35,231.77,231.77,3805.0
2022-08-22 14:30:00,231.79,232.13,231.62,231.79,7140.0,231.79,232.13,231.62,231.79,7140.0
2022-08-22 14:40:00,231.71,231.91,231.55,231.58,5955.0,231.71,231.91,231.55,231.58,5955.0
2022-08-22 14:50:00,231.77,232.04,231.58,232.04,5121.0,231.77,232.04,231.58,232.04,5121.0
2022-08-22 15:00:00,232.07,232.61,232.05,232.61,6791.0,232.07,232.61,232.05,232.61,6791.0
2022-08-22 15:10:00,232.74,232.87,232.36,232.36,4442.0,232.74,232.87,232.36,232.36,4442.0
2022-08-22 15:20:00,232.4,232.66,232.16,232.28,6182.0,232.4,232.66,232.16,232.28,6182.0
2022-08-22 15:30:00,232.13,232.35,231.9,232.26,9073.0,232.13,232.35,231.9,232.26,9073.0
2022-08-22 15:40:00,232.22,232.22,231.4,231.55,9784.0,232.22,232.22,231.4,231.55,9784.0
2022-08-22 15:50:00,231.58,231.96,231.16,231.62,72702.0,231.58,231.96,231.16,231.62,72702.0
2022-08-23 09:30:00,230.34,231.14,229.0,229.0,13256.0,230.34,231.14,229.0,229.0,13256.0
2022-08-23 09:40:00,229.14,229.33,228.38,228.49,4725.0,229.14,229.33,228.38,228.49,4725.0
2022-08-23 09:50:00,228.52,229.77,228.52,229.44,4529.0,228.52,229.77,228.52,229.44,4529.0
2022-08-23 10:00:00,229.45,230.43,229.13,230.43,2639.0,229.45,230.43,229.13,230.43,2639.0
2022-08-23 10:10:00,230.66,231.79,230.66,231.08,5957.0,230.66,231.79,230.66,231.08,5957.0
2022-08-23 10:20:00,231.14,231.32,230.64,230.98,7228.0,231.14,231.32,230.64,230.98,7228.0
2022-08-23 10:30:00,230.64,230.96,230.41,230.42,3094.0,230.64,230.96,230.41,230.42,3094.0
2022-08-23 10:40:00,230.31,230.68,229.96,229.96,3191.0,230.31,230.68,229.96,229.96,3191.0
2022-08-23 10:50:00,229.92,230.15,229.3,229.31,8464.0,229.92,230.15,229.3,229.31,8464.0
2022-08-23 11:00:00,229.47,229.55,229.21,229.38,6249.0,229.47,229.55,229.21,229.38,6249.0
2022-08-23 11:10:00,229.49,229.89,229.49,229.89,7407.0,229.49,229.89,229.49,229.89,7407.0
2022-08-23 11:20:00,230.04,230.32,229.73,229.74,7748.0,230.04,230.32,229.73,229.74,7748.0
2022-08-23 11:30:00,229.8,230.61,229.79,230.16,5428.0,229.8,230.61,229.79,230.16,5428.0
2022-08-23 11:40:00,230.17,230.5,230.17,230.29,10467.0,230.17,230.5,230.17,230.29,10467.0
2022-08-23 11:50:00,230.36,230.37,229.82,229.91,5941.0,230.36,230.37,229.82,229.91,5941.0
2022-08-23 12:00:00,229.9,230.13,229.73,230.13,4417.0,229.9,230.13,229.73,230.13,4417.0
2022-08-23 12:10:00,230.19,230.23,229.8,229.9,8793.0,230.19,230.23,229.8,229.9,8793.0
2022-08-23 12:20:00,230.04,230.04,229.67,229.69,3086.0,230.04,230.04,229.67,229.69,3086.0
2022-08-23 12:30:00,229.73,229.91,229.44,229.86,3745.0,229.73,229.91,229.44,229.86,3745.0
2022-08-23 12:40:00,229.84,229.98,229.63,229.74,7608.0,229.84,229.98,229.63,229.74,7608.0
2022-08-23 12:50:00,229.78,229.96,229.72,229.91,7372.0,229.78,229.96,229.72,229.91,7372.0
2022-08-23 13:00:00,229.83,230.26,229.82,230.04,8321.0,229.83,230.26,229.82,230.04,8321.0
2022-08-23 13:10:00,230.02,230.08,229.69,229.88,2310.0,230.02,230.08,229.69,229.88,2310.0
2022-08-23 13:20:00,229.82,229.95,229.7,229.85,3889.0,229.82,229.95,229.7,229.85,3889.0
2022-08-23 13:30:00,229.95,230.22,229.92,229.95,3947.0,229.95,230.22,229.92,229.95,3947.0
2022-08-23 13:40:00,229.91,230.28,229.91,230.24,7178.0,229.91,230.28,229.91,230.24,7178.0
2022-08-23 13:50:00,230.08,230.12,229.82,230.02,12178.0,230.08,230.12,229.82,230.02,12178.0
2022-08-23 14:00:00,229.94,230.35,229.86,230.35,17419.0,229.94,230.35,229.86,230.35,17419.0
2022-08-23 14:10:00,230.41,230.98,230.27,230.54,12251.0,230.41,230.98,230.27,230.54,12251.0
2022-08-23 14:20:00,230.51,230.95,230.44,230.8,11545.0,230.51,230.95,230.44,230.8,11545.0
2022-08-23 14:30:00,230.83,230.87,230.61,230.87,10014.0,230.83,230.87,230.61,230.87,10014.0
2022-08-23 14:40:00,230.9,231.07,230.41,230.49,9457.0,230.9,231.07,230.41,230.49,9457.0
2022-08-23 14:50:00,230.6,230.81,230.38,230.39,6526.0,230.6,230.81,230.38,230.39,6526.0
2022-08-23 15:00:00,230.5,230.84,230.39,230.72,6319.0,230.5,230.84,230.39,230.72,6319.0
2022-08-23 15:10:00,230.65,230.78,230.3,230.57,9842.0,230.65,230.78,230.3,230.57,9842.0
2022-08-23 15:20:00,230.54,230.55,230.18,230.25,10130.0,230.54,230.55,230.18,230.25,10130.0
2022-08-23 15:30:00,230.21,230.29,229.87,230.01,24566.0,230.21,230.29,229.87,230.01,24566.0
2022-08-23 15:40:00,230.09,230.23,229.67,229.8,35323.0,230.09,230.23,229.67,229.8,35323.0
2022-08-23 15:50:00,229.78,229.78,229.04,229.43,82707.0,229.78,229.78,229.04,229.43,82707.0
2022-08-24 09:30:00,230.19,230.45,229.54,230.45,7242.0,230.19,230.45,229.54,230.45,7242.0
2022-08-24 09:40:00,230.38,231.25,230.18,231.24,6262.0,230.38,231.25,230.18,231.24,6262.0
2022-08-24 09:50:00,231.38,231.53,231.04,231.41,4723.0,231.38,231.53,231.04,231.41,4723.0
2022-08-24 10:00:00,231.2,231.54,230.33,230.4,1785.0,231.2,231.54,230.33,230.4,1785.0
2022-08-24 10:10:00,230.4,230.57,230.08,230.33,2958.0,230.4,230.57,230.08,230.33,2958.0
2022-08-24 10:20:00,230.49,230.57,230.34,230.42,5272.0,230.49,230.57,230.34,230.42,5272.0
2022-08-24 10:30:00,230.24,230.24,229.07,229.38,2933.0,230.24,230.24,229.07,229.38,2933.0
2022-08-24 10:40:00,229.27,229.68,229.17,229.61,5217.0,229.27,229.68,229.17,229.61,5217.0
2022-08-24 10:50:00,229.68,230.3,229.62,230.23,8450.0,229.68,230.3,229.62,230.23,8450.0
2022-08-24 11:00:00,230.4,230.76,230.18,230.43,4784.0,230.4,230.76,230.18,230.43,4784.0
2022-08-24 11:10:00,230.47,231.84,230.34,231.84,7124.0,230.47,231.84,230.34,231.84,7124.0
2022-08-24 11:20:00,231.96,232.17,231.69,231.88,4420.0,231.96,232.17,231.69,231.88,4420.0
2022-08-24 11:30:00,231.86,232.08,231.69,231.69,2820.0,231.86,232.08,231.69,231.69,2820.0
2022-08-24 11:40:00,231.69,232.19,231.69,232.13,3291.0,231.69,232.19,231.69,232.13,3291.0
2022-08-24 11:50:00,231.98,231.98,231.22,231.36,2133.0,231.98,231.98,231.22,231.36,2133.0
2022-08-24 12:00:00,231.36,231.59,231.29,231.29,2557.0,231.36,231.59,231.29,231.29,2557.0
2022-08-24 12:10:00,231.37,231.45,231.17,231.31,4729.0,231.37,231.45,231.17,231.31,4729.0
2022-08-24 12:20:00,231.23,231.23,230.79,230.79,2100.0,231.23,231.23,230.79,230.79,2100.0
2022-08-24 12:30:00,230.66,230.73,230.28,230.52,3825.0,230.66,230.73,230.28,230.52,3825.0
2022-08-24 12:40:00,230.4,230.7,230.14,230.62,4750.0,230.4,230.7,230.14,230.62,4750.0
2022-08-24 12:50:00,230.55,230.55,230.23,230.36,1714.0,230.55,230.55,230.23,230.36,1714.0
2022-08-24 13:00:00,230.45,230.92,230.45,230.92,3972.0,230.45,230.92,230.45,230.92,3972.0
2022-08-24 13:10:00,231.05,231.08,230.75,230.92,2817.0,231.05,231.08,230.75,230.92,2817.0
2022-08-24 13:20:00,230.94,230.94,230.48,230.54,2632.0,230.94,230.94,230.48,230.54,2632.0
2022-08-24 13:30:00,230.61,230.83,230.55,230.83,3494.0,230.61,230.83,230.55,230.83,3494.0
2022-08-24 13:40:00,230.73,230.74,230.5,230.6,3914.0,230.73,230.74,230.5,230.6,3914.0
2022-08-24 13:50:00,230.76,230.78,230.65,230.66,1200.0,230.76,230.78,230.65,230.66,1200.0
2022-08-24 14:00:00,230.61,230.94,230.56,230.94,2919.0,230.61,230.94,230.56,230.94,2919.0
2022-08-24 14:10:00,230.92,231.07,230.75,230.87,3384.0,230.92,231.07,230.75,230.87,3384.0
2022-08-24 14:20:00,230.82,231.18,230.66,231.0,2876.0,230.82,231.18,230.66,231.0,2876.0
2022-08-24 14:30:00,230.9,231.12,230.74,231.01,3470.0,230.9,231.12,230.74,231.01,3470.0
2022-08-24 14:40:00,231.16,231.2,230.94,231.17,2911.0,231.16,231.2,230.94,231.17,2911.0
2022-08-24 14:50:00,231.33,231.59,231.28,231.59,4716.0,231.33,231.59,231.28,231.59,4716.0
2022-08-24 15:00:00,231.59,231.85,231.47,231.72,4658.0,231.59,231.85,231.47,231.72,4658.0
2022-08-24 15:10:00,231.8,232.09,231.76,231.99,5319.0,231.8,232.09,231.76,231.99,5319.0
2022-08-24 15:20:00,231.97,232.02,231.83,231.84,5296.0,231.97,232.02,231.83,231.84,5296.0
2022-08-24 15:30:00,231.79,231.99,231.69,231.91,7897.0,231.79,231.99,231.69,231.91,7897.0
2022-08-24 15:40:00,231.97,232.02,231.7,231.87,11868.0,231.97,232.02,231.7,231.87,11868.0
2022-08-24 15:50:00,231.83,232.0,231.63,231.89,68593.0,231.83,232.0,231.63,231.89,68593.0
2022-08-25 09:30:00,234.98,234.98,232.58,232.61,10404.0,234.98,234.98,232.58,232.61,10404.0
2022-08-25 09:40:00,232.86,232.88,231.49,231.5,3350.0,232.86,232.88,231.49,231.5,3350.0
2022-08-25 09:50:00,231.52,232.66,231.48,232.63,4543.0,231.52,232.66,231.48,232.63,4543.0
2022-08-25 10:00:00,232.56,232.63,231.88,232.45,3463.0,232.56,232.63,231.88,232.45,3463.0
2022-08-25 10:10:00,232.43,232.63,232.17,232.53,4101.0,232.43,232.63,232.17,232.53,4101.0
2022-08-25 10:20:00,232.34,233.16,232.1,233.16,3649.0,232.34,233.16,232.1,233.16,3649.0
2022-08-25 10:30:00,233.32,233.32,232.75,232.93,4518.0,233.32,233.32,232.75,232.93,4518.0
2022-08-25 10:40:00,232.97,233.03,232.6,232.63,3396.0,232.97,233.03,232.6,232.63,3396.0
2022-08-25 10:50:00,232.84,233.03,232.13,232.4,5209.0,232.84,233.03,232.13,232.4,5209.0
2022-08-25 11:00:00,232.52,232.52,231.83,232.0,5709.0,232.52,232.52,231.83,232.0,5709.0
2022-08-25 11:10:00,231.99,232.05,231.56,231.71,5380.0,231.99,232.05,231.56,231.71,5380.0
2022-08-25 11:20:00,231.64,231.84,231.03,231.72,8723.0,231.64,231.84,231.03,231.72,8723.0
2022-08-25 11:30:00,231.67,232.29,231.47,231.6,7329.0,231.67,232.29,231.47,231.6,7329.0
2022-08-25 11:40:00,231.59,232.29,231.46,232.25,3590.0,231.59,232.29,231.46,232.25,3590.0
2022-08-25 11:50:00,232.07,232.07,231.39,231.88,8100.0,232.07,232.07,231.39,231.88,8100.0
2022-08-25 12:00:00,231.84,232.08,231.73,231.8,6145.0,231.84,232.08,231.73,231.8,6145.0
2022-08-25 12:10:00,231.81,232.0,231.46,231.91,8562.0,231.81,232.0,231.46,231.91,8562.0
2022-08-25 12:20:00,231.91,232.62,231.87,232.6,12798.0,231.91,232.62,231.87,232.6,12798.0
2022-08-25 12:30:00,232.58,232.58,232.34,232.34,1820.0,232.58,232.58,232.34,232.34,1820.0
2022-08-25 12:40:00,232.0,232.06,231.65,231.7,2749.0,232.0,232.06,231.65,231.7,2749.0
2022-08-25 12:50:00,231.62,231.76,231.48,231.48,1710.0,231.62,231.76,231.48,231.48,1710.0
2022-08-25 13:00:00,231.48,232.04,231.48,231.8,3147.0,231.48,232.04,231.48,231.8,3147.0
2022-08-25 13:10:00,231.8,231.83,231.61,231.82,1433.0,231.8,231.83,231.61,231.82,1433.0
2022-08-25 13:20:00,231.77,232.02,231.75,231.96,3833.0,231.77,232.02,231.75,231.96,3833.0
2022-08-25 13:30:00,231.9,232.29,231.79,232.03,4281.0,231.9,232.29,231.79,232.03,4281.0
2022-08-25 13:40:00,232.11,232.71,232.04,232.58,14057.0,232.11,232.71,232.04,232.58,14057.0
2022-08-25 13:50:00,232.62,232.76,232.52,232.62,3884.0,232.62,232.76,232.52,232.62,3884.0
2022-08-25 14:00:00,232.69,232.87,232.33,232.51,3703.0,232.69,232.87,232.33,232.51,3703.0
2022-08-25 14:10:00,232.57,232.93,232.39,232.82,3266.0,232.57,232.93,232.39,232.82,3266.0
2022-08-25 14:20:00,232.85,233.01,232.52,232.96,13750.0,232.85,233.01,232.52,232.96,13750.0
2022-08-25 14:30:00,233.04,233.29,232.76,232.78,3780.0,233.04,233.29,232.76,232.78,3780.0
2022-08-25 14:40:00,232.87,232.99,232.68,232.99,4647.0,232.87,232.99,232.68,232.99,4647.0
2022-08-25 14:50:00,232.96,233.1,232.71,233.09,4182.0,232.96,233.1,232.71,233.09,4182.0
2022-08-25 15:00:00,233.06,233.16,232.92,232.92,4274.0,233.06,233.16,232.92,232.92,4274.0
2022-08-25 15:10:00,233.01,233.43,232.92,233.43,6164.0,233.01,233.43,232.92,233.43,6164.0
2022-08-25 15:20:00,233.39,233.57,233.33,233.54,5197.0,233.39,233.57,233.33,233.54,5197.0
2022-08-25 15:30:00,233.54,233.98,233.34,233.98,7500.0,233.54,233.98,233.34,233.98,7500.0
2022-08-25 15:40:00,233.87,234.57,233.81,234.55,13716.0,233.87,234.57,233.81,234.55,13716.0
2022-08-25 15:50:00,234.53,234.89,234.31,234.87,43512.0,234.53,234.89,234.31,234.87,43512.0
2022-08-26 09:30:00,235.0,235.0,233.11,233.69,18404.0,235.0,235.0,233.11,233.69,18404.0
2022-08-26 09:40:00,233.76,233.76,233.0,233.29,2170.0,233.76,233.76,233.0,233.29,2170.0
2022-08-26 09:50:00,233.27,233.57,232.88,233.57,2300.0,233.27,233.57,232.88,233.57,2300.0
2022-08-26 10:00:00,233.29,233.29,231.28,232.53,4544.0,233.29,233.29,231.28,232.53,4544.0
2022-08-26 10:10:00,232.56,232.66,232.02,232.43,3431.0,232.56,232.66,232.02,232.43,3431.0
2022-08-26 10:20:00,232.19,232.19,230.41,230.79,8072.0,232.19,232.19,230.41,230.79,8072.0
2022-08-26 10:30:00,230.64,230.64,229.26,229.26,2969.0,230.64,230.64,229.26,229.26,2969.0
2022-08-26 10:40:00,229.53,230.0,229.11,229.14,5899.0,229.53,230.0,229.11,229.14,5899.0
2022-08-26 10:50:00,229.0,229.57,228.84,229.54,9439.0,229.0,229.57,228.84,229.54,9439.0
2022-08-26 11:00:00,229.38,229.38,228.21,228.21,15426.0,229.38,229.38,228.21,228.21,15426.0
2022-08-26 11:10:00,228.12,228.55,227.78,227.86,4184.0,228.12,228.55,227.78,227.86,4184.0
2022-08-26 11:20:00,227.87,228.26,227.75,228.15,3734.0,227.87,228.26,227.75,228.15,3734.0
2022-08-26 11:30:00,228.18,228.23,227.56,227.62,3431.0,228.18,228.23,227.56,227.62,3431.0
2022-08-26 11:40:00,227.69,227.87,227.43,227.87,3911.0,227.69,227.87,227.43,227.87,3911.0
2022-08-26 11:50:00,227.89,228.01,227.42,227.42,2582.0,227.89,228.01,227.42,227.42,2582.0
2022-08-26 12:00:00,227.31,227.32,226.73,226.97,6620.0,227.31,227.32,226.73,226.97,6620.0
2022-08-26 12:10:00,226.93,226.93,226.0,226.0,2703.0,226.93,226.93,226.0,226.0,2703.0
2022-08-26 12:20:00,225.87,225.98,225.85,225.89,4078.0,225.87,225.98,225.85,225.89,4078.0
2022-08-26 12:30:00,226.0,226.01,225.42,225.8,6397.0,226.0,226.01,225.42,225.8,6397.0
2022-08-26 12:40:00,225.7,226.01,225.7,225.73,3554.0,225.7,226.01,225.7,225.73,3554.0
2022-08-26 12:50:00,225.54,225.63,225.2,225.36,4982.0,225.54,225.63,225.2,225.36,4982.0
2022-08-26 13:00:00,225.36,225.44,225.07,225.38,3526.0,225.36,225.44,225.07,225.38,3526.0
2022-08-26 13:10:00,225.3,226.17,225.17,225.79,8533.0,225.3,226.17,225.17,225.79,8533.0
2022-08-26 13:20:00,225.72,226.08,225.47,225.84,9415.0,225.72,226.08,225.47,225.84,9415.0
2022-08-26 13:30:00,225.77,225.77,224.91,224.94,4169.0,225.77,225.77,224.91,224.94,4169.0
2022-08-26 13:40:00,224.79,224.79,224.37,224.43,6658.0,224.79,224.79,224.37,224.43,6658.0
2022-08-26 13:50:00,224.4,224.4,223.13,223.3,20520.0,224.4,224.4,223.13,223.3,20520.0
2022-08-26 14:00:00,223.34,223.66,223.13,223.41,23763.0,223.34,223.66,223.13,223.41,23763.0
2022-08-26 14:10:00,223.44,223.44,222.7,222.84,4900.0,223.44,223.44,222.7,222.84,4900.0
2022-08-26 14:20:00,222.86,222.96,222.56,222.72,7180.0,222.86,222.96,222.56,222.72,7180.0
2022-08-26 14:30:00,222.64,222.67,222.33,222.41,7682.0,222.64,222.67,222.33,222.41,7682.0
2022-08-26 14:40:00,222.34,222.39,221.63,221.82,7900.0,222.34,222.39,221.63,221.82,7900.0
2022-08-26 14:50:00,221.81,221.98,221.26,221.26,5834.0,221.81,221.98,221.26,221.26,5834.0
2022-08-26 15:00:00,221.24,221.45,220.66,220.67,16361.0,221.24,221.45,220.66,220.67,16361.0
2022-08-26 15:10:00,220.67,220.82,220.48,220.6,14923.0,220.67,220.82,220.48,220.6,14923.0
2022-08-26 15:20:00,220.61,220.63,220.05,220.3,14704.0,220.61,220.63,220.05,220.3,14704.0
2022-08-26 15:30:00,220.24,220.93,220.24,220.83,13846.0,220.24,220.93,220.24,220.83,13846.0
2022-08-26 15:40:00,220.83,221.1,220.29,220.37,23608.0,220.83,221.1,220.29,220.37,23608.0
2022-08-26 15:50:00,220.29,220.49,219.62,219.73,71146.0,220.29,220.49,219.62,219.73,71146.0
2022-08-29 09:30:00,218.49,219.64,218.0,218.49,13339.0,218.49,219.64,218.0,218.49,13339.0
2022-08-29 09:40:00,218.2,218.93,217.74,217.87,10096.0,218.2,218.93,217.74,217.87,10096.0
2022-08-29 09:50:00,217.87,218.46,217.47,217.65,11283.0,217.87,218.46,217.47,217.65,11283.0
2022-08-29 10:00:00,217.44,217.95,217.06,217.95,6039.0,217.44,217.95,217.06,217.95,6039.0
2022-08-29 10:10:00,218.11,218.97,217.87,218.75,4422.0,218.11,218.97,217.87,218.75,4422.0
2022-08-29 10:20:00,218.97,218.97,218.33,218.53,6702.0,218.97,218.97,218.33,218.53,6702.0
2022-08-29 10:30:00,218.35,218.64,217.43,217.69,4088.0,218.35,218.64,217.43,217.69,4088.0
2022-08-29 10:40:00,217.57,217.94,217.14,217.18,4543.0,217.57,217.94,217.14,217.18,4543.0
2022-08-29 10:50:00,217.47,217.47,216.85,217.07,3946.0,217.47,217.47,216.85,217.07,3946.0
2022-08-29 11:00:00,217.16,217.88,217.07,217.88,7571.0,217.16,217.88,217.07,217.88,7571.0
2022-08-29 11:10:00,218.09,218.29,217.77,218.28,2955.0,218.09,218.29,217.77,218.28,2955.0
2022-08-29 11:20:00,218.41,218.41,217.84,217.87,2692.0,218.41,218.41,217.84,217.87,2692.0
2022-08-29 11:30:00,217.71,218.59,217.44,218.14,4814.0,217.71,218.59,217.44,218.14,4814.0
2022-08-29 11:40:00,217.83,218.04,217.14,217.62,4819.0,217.83,218.04,217.14,217.62,4819.0
2022-08-29 11:50:00,217.73,218.14,217.51,217.92,7378.0,217.73,218.14,217.51,217.92,7378.0
2022-08-29 12:00:00,217.91,218.5,217.9,218.5,3637.0,217.91,218.5,217.9,218.5,3637.0
2022-08-29 12:10:00,218.46,218.86,218.09,218.73,3919.0,218.46,218.86,218.09,218.73,3919.0
2022-08-29 12:20:00,218.65,218.78,218.46,218.53,2800.0,218.65,218.78,218.46,218.53,2800.0
2022-08-29 12:30:00,218.39,218.55,218.26,218.33,2421.0,218.39,218.55,218.26,218.33,2421.0
2022-08-29 12:40:00,218.39,219.3,218.39,219.3,3151.0,218.39,219.3,218.39,219.3,3151.0
2022-08-29 12:50:00,219.38,219.58,218.84,218.88,2613.0,219.38,219.58,218.84,218.88,2613.0
2022-08-29 13:00:00,218.92,219.43,218.92,219.28,2787.0,218.92,219.43,218.92,219.28,2787.0
2022-08-29 13:10:00,219.17,219.17,218.73,218.83,4228.0,219.17,219.17,218.73,218.83,4228.0
2022-08-29 13:20:00,218.89,219.45,218.74,219.45,4835.0,218.89,219.45,218.74,219.45,4835.0
2022-08-29 13:30:00,219.4,220.19,219.39,219.74,11143.0,219.4,220.19,219.39,219.74,11143.0
2022-08-29 13:40:00,219.6,220.53,219.58,220.33,11107.0,219.6,220.53,219.58,220.33,11107.0
2022-08-29 13:50:00,220.44,220.58,220.15,220.5,11051.0,220.44,220.58,220.15,220.5,11051.0
2022-08-29 14:00:00,220.59,220.61,220.2,220.26,42477.0,220.59,220.61,220.2,220.26,42477.0
2022-08-29 14:10:00,220.34,220.54,219.94,220.0,12104.0,220.34,220.54,219.94,220.0,12104.0
2022-08-29 14:20:00,220.03,220.1,219.51,219.94,8479.0,220.03,220.1,219.51,219.94,8479.0
2022-08-29 14:30:00,220.0,220.18,219.95,220.05,6841.0,220.0,220.18,219.95,220.05,6841.0
2022-08-29 14:40:00,219.93,220.03,219.61,219.78,4026.0,219.93,220.03,219.61,219.78,4026.0
2022-08-29 14:50:00,219.57,219.57,218.83,219.45,4540.0,219.57,219.57,218.83,219.45,4540.0
2022-08-29 15:00:00,219.5,219.75,219.16,219.35,4894.0,219.5,219.75,219.16,219.35,4894.0
2022-08-29 15:10:00,219.32,219.94,219.32,219.46,8100.0,219.32,219.94,219.32,219.46,8100.0
2022-08-29 15:20:00,219.37,219.45,218.68,218.81,3852.0,219.37,219.45,218.68,218.81,3852.0
2022-08-29 15:30:00,218.81,219.16,218.69,219.15,9051.0,218.81,219.16,218.69,219.15,9051.0
2022-08-29 15:40:00,219.15,219.19,218.6,218.72,13930.0,219.15,219.19,218.6,218.72,13930.0
2022-08-29 15:50:00,218.76,219.14,217.89,218.22,61127.0,218.76,219.14,217.89,218.22,61127.0
2022-08-30 09:30:00,218.81,219.03,216.94,217.75,7310.0,218.81,219.03,216.94,217.75,7310.0
2022-08-30 09:40:00,217.53,218.45,217.2,218.45,13781.0,217.53,218.45,217.2,218.45,13781.0
2022-08-30 09:50:00,218.66,218.66,218.09,218.09,1476.0,218.66,218.66,218.09,218.09,1476.0
2022-08-30 10:00:00,218.22,218.41,217.19,217.22,3393.0,218.22,218.41,217.19,217.22,3393.0
2022-08-30 10:10:00,217.23,217.23,216.56,217.02,6631.0,217.23,217.23,216.56,217.02,6631.0
2022-08-30 10:20:00,216.99,217.0,215.97,216.25,8338.0,216.99,217.0,215.97,216.25,8338.0
2022-08-30 10:30:00,216.47,216.48,215.22,215.27,2690.0,216.47,216.48,215.22,215.27,2690.0
2022-08-30 10:40:00,215.37,215.94,215.34,215.58,8973.0,215.37,215.94,215.34,215.58,8973.0
2022-08-30 10:50:00,215.7,217.11,215.7,217.09,18066.0,215.7,217.11,215.7,217.09,18066.0
2022-08-30 11:00:00,217.15,217.18,216.04,216.04,2999.0,217.15,217.18,216.04,216.04,2999.0
2022-08-30 11:10:00,216.01,216.18,215.48,216.17,4830.0,216.01,216.18,215.48,216.17,4830.0
2022-08-30 11:20:00,216.17,216.27,215.8,215.86,2533.0,216.17,216.27,215.8,215.86,2533.0
2022-08-30 11:30:00,215.84,216.99,215.84,216.39,5148.0,215.84,216.99,215.84,216.39,5148.0
2022-08-30 11:40:00,216.37,216.87,216.32,216.4,5486.0,216.37,216.87,216.32,216.4,5486.0
2022-08-30 11:50:00,216.43,217.14,216.43,216.81,6923.0,216.43,217.14,216.43,216.81,6923.0
2022-08-30 12:00:00,216.74,217.08,216.7,216.94,7580.0,216.74,217.08,216.7,216.94,7580.0
2022-08-30 12:10:00,216.85,217.3,216.77,216.84,6311.0,216.85,217.3,216.77,216.84,6311.0
2022-08-30 12:20:00,216.72,216.86,216.41,216.46,4714.0,216.72,216.86,216.41,216.46,4714.0
2022-08-30 12:30:00,216.56,216.56,216.03,216.42,4398.0,216.56,216.56,216.03,216.42,4398.0
2022-08-30 12:40:00,216.46,216.46,216.19,216.45,4293.0,216.46,216.46,216.19,216.45,4293.0
2022-08-30 12:50:00,216.4,216.54,216.37,216.41,5057.0,216.4,216.54,216.37,216.41,5057.0
2022-08-30 13:00:00,216.34,216.58,216.07,216.09,4356.0,216.34,216.58,216.07,216.09,4356.0
2022-08-30 13:10:00,216.07,216.2,215.82,215.92,6020.0,216.07,216.2,215.82,215.92,6020.0
2022-08-30 13:20:00,215.82,216.12,215.58,215.99,3100.0,215.82,216.12,215.58,215.99,3100.0
2022-08-30 13:30:00,216.1,216.12,215.34,215.57,7889.0,216.1,216.12,215.34,215.57,7889.0
2022-08-30 13:40:00,215.61,215.64,215.17,215.6,4531.0,215.61,215.64,215.17,215.6,4531.0
2022-08-30 13:50:00,215.53,215.97,215.4,215.88,3598.0,215.53,215.97,215.4,215.88,3598.0
2022-08-30 14:00:00,215.86,216.2,215.79,215.92,5531.0,215.86,216.2,215.79,215.92,5531.0
2022-08-30 14:10:00,215.87,215.9,215.45,215.65,4059.0,215.87,215.9,215.45,215.65,4059.0
2022-08-30 14:20:00,215.45,215.63,215.0,215.0,4400.0,215.45,215.63,215.0,215.0,4400.0
2022-08-30 14:30:00,215.07,215.53,215.07,215.36,6313.0,215.07,215.53,215.07,215.36,6313.0
2022-08-30 14:40:00,215.23,215.24,214.64,214.93,6406.0,215.23,215.24,214.64,214.93,6406.0
2022-08-30 14:50:00,214.88,215.23,214.84,215.1,5372.0,214.88,215.23,214.84,215.1,5372.0
2022-08-30 15:00:00,215.08,216.03,215.08,216.03,13189.0,215.08,216.03,215.08,216.03,13189.0
2022-08-30 15:10:00,215.96,216.33,215.86,215.89,3145.0,215.96,216.33,215.86,215.89,3145.0
2022-08-30 15:20:00,215.89,216.0,215.63,215.73,4486.0,215.89,216.0,215.63,215.73,4486.0
2022-08-30 15:30:00,215.75,215.75,215.37,215.64,6119.0,215.75,215.75,215.37,215.64,6119.0
2022-08-30 15:40:00,215.81,216.0,214.98,215.19,16214.0,215.81,216.0,214.98,215.19,16214.0
2022-08-30 15:50:00,215.21,216.24,215.16,215.98,62914.0,215.21,216.24,215.16,215.98,62914.0
2022-08-31 09:30:00,217.29,217.55,216.35,216.54,10316.0,217.29,217.55,216.35,216.54,10316.0
2022-08-31 09:40:00,216.83,218.7,216.54,218.0,2700.0,216.83,218.7,216.54,218.0,2700.0
2022-08-31 09:50:00,218.11,218.89,217.34,217.34,5294.0,218.11,218.89,217.34,217.34,5294.0
2022-08-31 10:00:00,216.71,216.9,216.49,216.76,4880.0,216.71,216.9,216.49,216.76,4880.0
2022-08-31 10:10:00,216.92,217.04,215.42,215.67,2824.0,216.92,217.04,215.42,215.67,2824.0
2022-08-31 10:20:00,215.75,215.75,214.96,214.96,4814.0,215.75,215.75,214.96,214.96,4814.0
2022-08-31 10:30:00,215.02,215.55,214.96,214.96,3076.0,215.02,215.55,214.96,214.96,3076.0
2022-08-31 10:40:00,214.98,215.0,214.72,215.0,2853.0,214.98,215.0,214.72,215.0,2853.0
2022-08-31 10:50:00,215.11,215.44,214.35,214.43,11528.0,215.11,215.44,214.35,214.43,11528.0
2022-08-31 11:00:00,214.39,214.5,213.75,214.2,6589.0,214.39,214.5,213.75,214.2,6589.0
2022-08-31 11:10:00,214.03,214.06,213.61,213.87,4019.0,214.03,214.06,213.61,213.87,4019.0
2022-08-31 11:20:00,214.01,214.23,213.63,214.13,8442.0,214.01,214.23,213.63,214.13,8442.0
2022-08-31 11:30:00,214.24,214.57,213.96,214.05,9681.0,214.24,214.57,213.96,214.05,9681.0
2022-08-31 11:40:00,213.97,214.33,213.81,214.03,7709.0,213.97,214.33,213.81,214.03,7709.0
2022-08-31 11:50:00,214.1,215.05,214.1,214.97,8708.0,214.1,215.05,214.1,214.97,8708.0
2022-08-31 12:00:00,214.86,214.95,214.4,214.54,9185.0,214.86,214.95,214.4,214.54,9185.0
2022-08-31 12:10:00,214.61,214.69,214.27,214.53,4112.0,214.61,214.69,214.27,214.53,4112.0
2022-08-31 12:20:00,214.35,214.41,213.79,213.93,3874.0,214.35,214.41,213.79,213.93,3874.0
2022-08-31 12:30:00,213.97,214.24,213.63,213.7,7597.0,213.97,214.24,213.63,213.7,7597.0
2022-08-31 12:40:00,213.7,213.96,213.58,213.96,4350.0,213.7,213.96,213.58,213.96,4350.0
2022-08-31 12:50:00,213.9,214.13,213.86,213.9,5798.0,213.9,214.13,213.86,213.9,5798.0
2022-08-31 13:00:00,213.91,214.2,213.85,213.94,10617.0,213.91,214.2,213.85,213.94,10617.0
2022-08-31 13:10:00,214.02,214.18,213.89,214.13,5232.0,214.02,214.18,213.89,214.13,5232.0
2022-08-31 13:20:00,214.18,214.19,213.64,213.81,8994.0,214.18,214.19,213.64,213.81,8994.0
2022-08-31 13:30:00,213.87,214.0,213.29,213.3,3424.0,213.87,214.0,213.29,213.3,3424.0
2022-08-31 13:40:00,213.01,213.03,212.4,212.4,7499.0,213.01,213.03,212.4,212.4,7499.0
2022-08-31 13:50:00,212.54,212.87,212.46,212.77,6341.0,212.54,212.87,212.46,212.77,6341.0
2022-08-31 14:00:00,212.75,212.79,212.25,212.69,13843.0,212.75,212.79,212.25,212.69,13843.0
2022-08-31 14:10:00,212.52,212.91,212.21,212.83,7524.0,212.52,212.91,212.21,212.83,7524.0
2022-08-31 14:20:00,212.86,213.28,212.61,213.21,7605.0,212.86,213.28,212.61,213.21,7605.0
2022-08-31 14:30:00,213.15,213.15,211.98,212.13,16477.0,213.15,213.15,211.98,212.13,16477.0
2022-08-31 14:40:00,212.09,212.31,211.83,212.18,4914.0,212.09,212.31,211.83,212.18,4914.0
2022-08-31 14:50:00,211.98,212.33,211.98,212.23,4515.0,211.98,212.33,211.98,212.23,4515.0
2022-08-31 15:00:00,212.31,212.71,212.03,212.42,12509.0,212.31,212.71,212.03,212.42,12509.0
2022-08-31 15:10:00,212.41,213.01,212.41,212.87,12542.0,212.41,213.01,212.41,212.87,12542.0
2022-08-31 15:20:00,212.75,212.75,212.14,212.3,9013.0,212.75,212.75,212.14,212.3,9013.0
2022-08-31 15:30:00,212.27,212.59,212.22,212.59,13988.0,212.27,212.59,212.22,212.59,13988.0
2022-08-31 15:40:00,212.64,213.26,212.54,213.21,22466.0,212.64,213.26,212.54,213.21,22466.0
2022-08-31 15:50:00,213.25,213.35,212.53,212.54,128498.0,213.25,213.35,212.53,212.54,128498.0
2022-09-01 09:30:00,211.72,211.72,207.64,209.27,36239.0,211.72,211.72,207.64,209.27,36239.0
2022-09-01 09:40:00,209.58,211.11,209.21,209.93,16551.0,209.58,211.11,209.21,209.93,16551.0
2022-09-01 09:50:00,210.14,210.73,209.73,210.73,10230.0,210.14,210.73,209.73,210.73,10230.0
2022-09-01 10:00:00,210.76,210.86,209.13,209.41,9481.0,210.76,210.86,209.13,209.41,9481.0
2022-09-01 10:10:00,209.24,209.39,207.67,208.04,12292.0,209.24,209.39,207.67,208.04,12292.0
2022-09-01 10:20:00,208.14,209.13,208.14,208.78,7675.0,208.14,209.13,208.14,208.78,7675.0
2022-09-01 10:30:00,208.85,208.95,207.54,207.54,8210.0,208.85,208.95,207.54,207.54,8210.0
2022-09-01 10:40:00,207.52,208.31,207.31,208.08,29942.0,207.52,208.31,207.31,208.08,29942.0
2022-09-01 10:50:00,208.08,208.26,207.81,208.07,12953.0,208.08,208.26,207.81,208.07,12953.0
2022-09-01 11:00:00,208.19,208.3,207.44,208.09,10058.0,208.19,208.3,207.44,208.09,10058.0
2022-09-01 11:10:00,208.31,209.12,208.29,208.93,7606.0,208.31,209.12,208.29,208.93,7606.0
2022-09-01 11:20:00,209.03,209.16,208.5,208.5,4022.0,209.03,209.16,208.5,208.5,4022.0
2022-09-01 11:30:00,208.34,209.87,208.27,209.66,10645.0,208.34,209.87,208.27,209.66,10645.0
2022-09-01 11:40:00,209.69,209.78,209.19,209.27,10206.0,209.69,209.78,209.19,209.27,10206.0
2022-09-01 11:50:00,209.32,209.41,208.59,209.23,5781.0,209.32,209.41,208.59,209.23,5781.0
2022-09-01 12:00:00,209.39,209.68,209.11,209.68,4301.0,209.39,209.68,209.11,209.68,4301.0
2022-09-01 12:10:00,209.64,209.64,208.99,209.23,3605.0,209.64,209.64,208.99,209.23,3605.0
2022-09-01 12:20:00,208.96,209.11,208.61,209.03,6989.0,208.96,209.11,208.61,209.03,6989.0
2022-09-01 12:30:00,208.79,208.86,208.25,208.25,5242.0,208.79,208.86,208.25,208.25,5242.0
2022-09-01 12:40:00,208.31,208.83,208.31,208.71,9193.0,208.31,208.83,208.31,208.71,9193.0
2022-09-01 12:50:00,208.87,208.9,208.37,208.4,4624.0,208.87,208.9,208.37,208.4,4624.0
2022-09-01 13:00:00,208.31,209.13,208.25,209.13,6577.0,208.31,209.13,208.25,209.13,6577.0
2022-09-01 13:10:00,209.24,209.95,209.07,209.66,3660.0,209.24,209.95,209.07,209.66,3660.0
2022-09-01 13:20:00,209.73,210.14,209.68,210.13,5907.0,209.73,210.14,209.68,210.13,5907.0
2022-09-01 13:30:00,210.1,210.21,209.9,210.12,3273.0,210.1,210.21,209.9,210.12,3273.0
2022-09-01 13:40:00,210.11,210.13,209.79,209.9,3041.0,210.11,210.13,209.79,209.9,3041.0
2022-09-01 13:50:00,209.97,210.16,209.75,210.03,3763.0,209.97,210.16,209.75,210.03,3763.0
2022-09-01 14:00:00,209.94,210.17,209.7,209.7,8333.0,209.94,210.17,209.7,209.7,8333.0
2022-09-01 14:10:00,209.73,209.92,209.62,209.76,6208.0,209.73,209.92,209.62,209.76,6208.0
2022-09-01 14:20:00,209.75,210.51,209.72,210.26,8167.0,209.75,210.51,209.72,210.26,8167.0
2022-09-01 14:30:00,210.36,210.71,210.29,210.45,13488.0,210.36,210.71,210.29,210.45,13488.0
2022-09-01 14:40:00,210.48,210.82,210.22,210.22,6147.0,210.48,210.82,210.22,210.22,6147.0
2022-09-01 14:50:00,210.35,211.08,210.24,210.69,13455.0,210.35,211.08,210.24,210.69,13455.0
2022-09-01 15:00:00,210.67,211.14,210.59,211.14,7997.0,210.67,211.14,210.59,211.14,7997.0
2022-09-01 15:10:00,211.11,211.44,211.01,211.09,12161.0,211.11,211.44,211.01,211.09,12161.0
2022-09-01 15:20:00,211.04,211.04,210.55,210.7,11217.0,211.04,211.04,210.55,210.7,11217.0
2022-09-01 15:30:00,210.65,210.66,210.19,210.36,14378.0,210.65,210.66,210.19,210.36,14378.0
2022-09-01 15:40:00,210.38,210.83,210.38,210.56,23494.0,210.38,210.83,210.38,210.56,23494.0
2022-09-01 15:50:00,210.56,211.76,210.56,211.62,79036.0,210.56,211.76,210.56,211.62,79036.0
2022-09-02 09:30:00,214.1,214.1,212.23,212.64,7563.0,214.1,214.1,212.23,212.64,7563.0
2022-09-02 09:40:00,212.43,212.43,211.17,211.69,5492.0,212.43,212.43,211.17,211.69,5492.0
2022-09-02 09:50:00,211.94,211.94,211.0,211.13,3684.0,211.94,211.94,211.0,211.13,3684.0
2022-09-02 10:00:00,210.97,210.97,210.03,210.56,4869.0,210.97,210.97,210.03,210.56,4869.0
2022-09-02 10:10:00,210.94,212.0,210.94,211.85,5991.0,210.94,212.0,210.94,211.85,5991.0
2022-09-02 10:20:00,211.65,211.85,211.31,211.75,2700.0,211.65,211.85,211.31,211.75,2700.0
2022-09-02 10:30:00,212.01,212.49,211.8,212.39,3817.0,212.01,212.49,211.8,212.39,3817.0
2022-09-02 10:40:00,212.52,212.52,211.97,212.13,4566.0,212.52,212.52,211.97,212.13,4566.0
2022-09-02 10:50:00,212.18,212.41,211.79,211.95,7499.0,212.18,212.41,211.79,211.95,7499.0
2022-09-02 11:00:00,212.01,212.73,212.01,212.25,3531.0,212.01,212.73,212.01,212.25,3531.0
2022-09-02 11:10:00,212.06,212.44,211.96,212.34,4122.0,212.06,212.44,211.96,212.34,4122.0
2022-09-02 11:20:00,212.33,212.58,212.24,212.5,3564.0,212.33,212.58,212.24,212.5,3564.0
2022-09-02 11:30:00,212.63,212.67,212.31,212.52,3915.0,212.63,212.67,212.31,212.52,3915.0
2022-09-02 11:40:00,212.57,213.12,212.37,212.88,3872.0,212.57,213.12,212.37,212.88,3872.0
2022-09-02 11:50:00,212.81,212.88,212.44,212.73,2990.0,212.81,212.88,212.44,212.73,2990.0
2022-09-02 12:00:00,212.73,212.98,212.38,212.55,3276.0,212.73,212.98,212.38,212.55,3276.0
2022-09-02 12:10:00,212.48,212.51,212.13,212.43,4028.0,212.48,212.51,212.13,212.43,4028.0
2022-09-02 12:20:00,212.18,212.23,210.9,210.91,4257.0,212.18,212.23,210.9,210.91,4257.0
2022-09-02 12:30:00,210.9,210.97,210.17,210.61,7629.0,210.9,210.97,210.17,210.61,7629.0
2022-09-02 12:40:00,210.62,210.62,210.0,210.11,3759.0,210.62,210.62,210.0,210.11,3759.0
2022-09-02 12:50:00,210.15,210.15,209.6,209.81,5088.0,210.15,210.15,209.6,209.81,5088.0
2022-09-02 13:00:00,209.6,209.6,208.82,208.96,10485.0,209.6,209.6,208.82,208.96,10485.0
2022-09-02 13:10:00,208.88,209.31,208.64,209.15,13503.0,208.88,209.31,208.64,209.15,13503.0
2022-09-02 13:20:00,209.05,209.05,208.28,208.37,10419.0,209.05,209.05,208.28,208.37,10419.0
2022-09-02 13:30:00,208.36,208.43,208.07,208.4,8008.0,208.36,208.43,208.07,208.4,8008.0
2022-09-02 13:40:00,208.5,208.78,208.0,208.0,14773.0,208.5,208.78,208.0,208.0,14773.0
2022-09-02 13:50:00,208.03,208.08,207.49,208.03,5878.0,208.03,208.08,207.49,208.03,5878.0
2022-09-02 14:00:00,208.01,208.18,207.71,208.03,12851.0,208.01,208.18,207.71,208.03,12851.0
2022-09-02 14:10:00,208.17,208.17,207.69,207.82,8260.0,208.17,208.17,207.69,207.82,8260.0
2022-09-02 14:20:00,207.83,208.21,207.6,208.19,7325.0,207.83,208.21,207.6,208.19,7325.0
2022-09-02 14:30:00,208.19,208.37,207.9,208.33,12195.0,208.19,208.37,207.9,208.33,12195.0
2022-09-02 14:40:00,208.36,208.37,207.87,207.91,49724.0,208.36,208.37,207.87,207.91,49724.0
2022-09-02 14:50:00,207.91,208.23,207.64,207.77,20393.0,207.91,208.23,207.64,207.77,20393.0
2022-09-02 15:00:00,207.7,208.36,207.7,208.01,10195.0,207.7,208.36,207.7,208.01,10195.0
2022-09-02 15:10:00,208.07,208.08,207.75,208.06,8960.0,208.07,208.08,207.75,208.06,8960.0
2022-09-02 15:20:00,208.04,208.31,207.05,207.72,20289.0,208.04,208.31,207.05,207.72,20289.0
2022-09-02 15:30:00,207.6,207.61,206.56,206.7,11440.0,207.6,207.61,206.56,206.7,11440.0
2022-09-02 15:40:00,206.72,206.99,206.5,206.99,15411.0,206.72,206.99,206.5,206.99,15411.0
2022-09-02 15:50:00,206.99,207.47,206.83,207.44,95026.0,206.99,207.47,206.83,207.44,95026.0
2022-09-06 09:30:00,207.47,207.86,206.78,207.2,16294.0,207.47,207.86,206.78,207.2,16294.0
2022-09-06 09:40:00,207.28,208.17,207.28,208.08,4795.0,207.28,208.17,207.28,208.08,4795.0
2022-09-06 09:50:00,208.1,209.23,208.1,209.16,10216.0,208.1,209.23,208.1,209.16,10216.0
2022-09-06 10:00:00,209.12,209.17,206.21,206.79,14745.0,209.12,209.17,206.21,206.79,14745.0
2022-09-06 10:10:00,206.81,206.96,206.28,206.77,7783.0,206.81,206.96,206.28,206.77,7783.0
2022-09-06 10:20:00,206.52,207.41,206.23,207.2,14920.0,206.52,207.41,206.23,207.2,14920.0
2022-09-06 10:30:00,207.02,208.08,206.78,208.08,30876.0,207.02,208.08,206.78,208.08,30876.0
2022-09-06 10:40:00,208.78,209.24,208.5,208.95,8075.0,208.78,209.24,208.5,208.95,8075.0
2022-09-06 10:50:00,208.91,209.71,208.91,209.6,9130.0,208.91,209.71,208.91,209.6,9130.0
2022-09-06 11:00:00,209.49,210.07,209.07,209.82,4634.0,209.49,210.07,209.07,209.82,4634.0
2022-09-06 11:10:00,209.51,209.84,209.28,209.8,4997.0,209.51,209.84,209.28,209.8,4997.0
2022-09-06 11:20:00,209.82,210.32,209.45,209.45,7578.0,209.82,210.32,209.45,209.45,7578.0
2022-09-06 11:30:00,209.48,210.01,209.1,209.55,4560.0,209.48,210.01,209.1,209.55,4560.0
2022-09-06 11:40:00,209.4,210.17,209.4,209.64,3824.0,209.4,210.17,209.4,209.64,3824.0
2022-09-06 11:50:00,209.53,210.02,209.52,210.0,4413.0,209.53,210.02,209.52,210.0,4413.0
2022-09-06 12:00:00,210.01,210.4,209.75,209.86,15075.0,210.01,210.4,209.75,209.86,15075.0
2022-09-06 12:10:00,209.89,209.95,209.01,209.19,10685.0,209.89,209.95,209.01,209.19,10685.0
2022-09-06 12:20:00,209.05,209.31,208.7,209.19,8054.0,209.05,209.31,208.7,209.19,8054.0
2022-09-06 12:30:00,209.17,209.26,208.72,208.77,8626.0,209.17,209.26,208.72,208.77,8626.0
2022-09-06 12:40:00,208.91,209.69,208.69,209.56,10895.0,208.91,209.69,208.69,209.56,10895.0
2022-09-06 12:50:00,209.67,210.06,209.45,209.91,5578.0,209.67,210.06,209.45,209.91,5578.0
2022-09-06 13:00:00,209.92,209.92,208.64,208.64,6577.0,209.92,209.92,208.64,208.64,6577.0
2022-09-06 13:10:00,208.63,209.11,208.43,208.95,5040.0,208.63,209.11,208.43,208.95,5040.0
2022-09-06 13:20:00,209.09,209.13,208.8,209.13,4179.0,209.09,209.13,208.8,209.13,4179.0
2022-09-06 13:30:00,209.17,209.6,209.01,209.17,4701.0,209.17,209.6,209.01,209.17,4701.0
2022-09-06 13:40:00,209.09,209.36,208.52,209.03,3572.0,209.09,209.36,208.52,209.03,3572.0
2022-09-06 13:50:00,208.98,209.33,208.74,209.33,4233.0,208.98,209.33,208.74,209.33,4233.0
2022-09-06 14:00:00,209.28,209.59,208.86,208.88,11656.0,209.28,209.59,208.86,208.88,11656.0
2022-09-06 14:10:00,208.97,209.86,208.96,209.66,6459.0,208.97,209.86,208.96,209.66,6459.0
2022-09-06 14:20:00,209.72,209.78,209.54,209.68,7555.0,209.72,209.78,209.54,209.68,7555.0
2022-09-06 14:30:00,209.77,209.94,209.29,209.94,4189.0,209.77,209.94,209.29,209.94,4189.0
2022-09-06 14:40:00,209.79,209.87,209.45,209.82,2958.0,209.79,209.87,209.45,209.82,2958.0
2022-09-06 14:50:00,209.81,210.04,209.43,209.7,6712.0,209.81,210.04,209.43,209.7,6712.0
2022-09-06 15:00:00,209.73,210.34,209.48,210.32,9931.0,209.73,210.34,209.48,210.32,9931.0
2022-09-06 15:10:00,210.31,210.52,210.09,210.34,6707.0,210.31,210.52,210.09,210.34,6707.0
2022-09-06 15:20:00,210.31,210.48,209.89,210.02,8233.0,210.31,210.48,209.89,210.02,8233.0
2022-09-06 15:30:00,210.0,210.01,208.91,209.06,13917.0,210.0,210.01,208.91,209.06,13917.0
2022-09-06 15:40:00,209.13,209.73,209.0,209.69,27474.0,209.13,209.73,209.0,209.69,27474.0
2022-09-06 15:50:00,209.57,209.84,209.13,209.74,108324.0,209.57,209.84,209.13,209.74,108324.0
2022-09-07 09:30:00,209.44,210.3,208.52,209.04,9726.0,209.44,210.3,208.52,209.04,9726.0
2022-09-07 09:40:00,209.17,209.85,208.89,209.06,10297.0,209.17,209.85,208.89,209.06,10297.0
2022-09-07 09:50:00,209.15,209.44,208.19,208.64,2794.0,209.15,209.44,208.19,208.64,2794.0
2022-09-07 10:00:00,208.06,208.33,207.28,207.45,11531.0,208.06,208.33,207.28,207.45,11531.0
2022-09-07 10:10:00,207.4,207.75,206.79,207.64,16773.0,207.4,207.75,206.79,207.64,16773.0
2022-09-07 10:20:00,207.61,208.84,207.49,208.81,17969.0,207.61,208.84,207.49,208.81,17969.0
2022-09-07 10:30:00,208.81,209.63,208.72,209.47,32351.0,208.81,209.63,208.72,209.47,32351.0
2022-09-07 10:40:00,209.58,210.39,209.47,210.25,12416.0,209.58,210.39,209.47,210.25,12416.0
2022-09-07 10:50:00,210.38,210.77,209.91,210.06,6312.0,210.38,210.77,209.91,210.06,6312.0
2022-09-07 11:00:00,210.14,210.94,209.82,210.92,4170.0,210.14,210.94,209.82,210.92,4170.0
2022-09-07 11:10:00,210.87,211.3,210.87,211.3,6085.0,210.87,211.3,210.87,211.3,6085.0
2022-09-07 11:20:00,211.49,211.8,211.26,211.29,3050.0,211.49,211.8,211.26,211.29,3050.0
2022-09-07 11:30:00,211.33,211.56,210.9,211.07,6099.0,211.33,211.56,210.9,211.07,6099.0
2022-09-07 11:40:00,211.04,211.48,210.88,211.48,4548.0,211.04,211.48,210.88,211.48,4548.0
2022-09-07 11:50:00,211.49,211.93,211.48,211.84,1000.0,211.49,211.93,211.48,211.84,1000.0
2022-09-07 12:00:00,211.93,211.94,211.54,211.68,3400.0,211.93,211.94,211.54,211.68,3400.0
2022-09-07 12:10:00,211.75,211.88,211.21,211.21,2908.0,211.75,211.88,211.21,211.21,2908.0
2022-09-07 12:20:00,211.19,212.11,211.11,212.0,6143.0,211.19,212.11,211.11,212.0,6143.0
2022-09-07 12:30:00,212.03,212.45,211.99,212.45,4736.0,212.03,212.45,211.99,212.45,4736.0
2022-09-07 12:40:00,212.44,213.09,212.44,212.83,3449.0,212.44,213.09,212.44,212.83,3449.0
2022-09-07 12:50:00,212.87,213.11,212.8,213.09,2881.0,212.87,213.11,212.8,213.09,2881.0
2022-09-07 13:00:00,213.06,213.65,213.03,213.2,4091.0,213.06,213.65,213.03,213.2,4091.0
2022-09-07 13:10:00,213.19,213.27,212.93,213.15,2500.0,213.19,213.27,212.93,213.15,2500.0
2022-09-07 13:20:00,213.2,213.38,213.14,213.16,2814.0,213.2,213.38,213.14,213.16,2814.0
2022-09-07 13:30:00,213.24,213.86,213.14,213.67,9555.0,213.24,213.86,213.14,213.67,9555.0
2022-09-07 13:40:00,213.69,214.12,213.68,214.12,2045.0,213.69,214.12,213.68,214.12,2045.0
2022-09-07 13:50:00,214.14,214.37,214.08,214.14,5389.0,214.14,214.37,214.08,214.14,5389.0
2022-09-07 14:00:00,214.16,215.2,214.16,214.55,6697.0,214.16,215.2,214.16,214.55,6697.0
2022-09-07 14:10:00,214.45,214.54,213.95,214.0,4684.0,214.45,214.54,213.95,214.0,4684.0
2022-09-07 14:20:00,213.99,214.43,213.92,214.42,3417.0,213.99,214.43,213.92,214.42,3417.0
2022-09-07 14:30:00,214.61,214.78,214.47,214.6,2248.0,214.61,214.78,214.47,214.6,2248.0
2022-09-07 14:40:00,214.78,214.8,214.61,214.75,1883.0,214.78,214.8,214.61,214.75,1883.0
2022-09-07 14:50:00,214.83,214.86,214.54,214.86,2726.0,214.83,214.86,214.54,214.86,2726.0
2022-09-07 15:00:00,214.91,215.01,214.73,215.01,5782.0,214.91,215.01,214.73,215.01,5782.0
2022-09-07 15:10:00,215.08,215.21,214.87,214.9,4454.0,215.08,215.21,214.87,214.9,4454.0
2022-09-07 15:20:00,214.9,215.32,214.65,215.31,4282.0,214.9,215.32,214.65,215.31,4282.0
2022-09-07 15:30:00,215.34,215.5,215.03,215.15,8084.0,215.34,215.5,215.03,215.15,8084.0
2022-09-07 15:40:00,215.17,215.57,215.07,215.38,16367.0,215.17,215.57,215.07,215.38,16367.0
2022-09-07 15:50:00,215.48,215.65,214.82,215.1,90818.0,215.48,215.65,214.82,215.1,90818.0
2022-09-08 09:30:00,214.07,214.07,212.68,213.56,18825.0,214.07,214.07,212.68,213.56,18825.0
2022-09-08 09:40:00,213.52,215.73,213.16,215.16,12236.0,213.52,215.73,213.16,215.16,12236.0
2022-09-08 09:50:00,215.24,215.42,214.73,215.31,12473.0,215.24,215.42,214.73,215.31,12473.0
2022-09-08 10:00:00,215.2,215.66,214.31,215.48,10827.0,215.2,215.66,214.31,215.48,10827.0
2022-09-08 10:10:00,215.33,216.55,214.59,216.12,35366.0,215.33,216.55,214.59,216.12,35366.0
2022-09-08 10:20:00,216.2,216.98,215.91,216.23,27329.0,216.2,216.98,215.91,216.23,27329.0
2022-09-08 10:30:00,216.27,216.77,215.95,216.42,8723.0,216.27,216.77,215.95,216.42,8723.0
2022-09-08 10:40:00,216.49,216.66,216.19,216.23,7931.0,216.49,216.66,216.19,216.23,7931.0
2022-09-08 10:50:00,216.22,217.06,216.1,217.06,15296.0,216.22,217.06,216.1,217.06,15296.0
2022-09-08 11:00:00,216.97,218.09,216.79,218.09,33209.0,216.97,218.09,216.79,218.09,33209.0
2022-09-08 11:10:00,218.17,218.25,217.7,218.07,4190.0,218.17,218.25,217.7,218.07,4190.0
2022-09-08 11:20:00,217.9,218.13,217.87,218.1,7600.0,217.9,218.13,217.87,218.1,7600.0
2022-09-08 11:30:00,218.15,218.4,218.0,218.23,8171.0,218.15,218.4,218.0,218.23,8171.0
2022-09-08 11:40:00,218.19,218.52,217.84,218.3,8563.0,218.19,218.52,217.84,218.3,8563.0
2022-09-08 11:50:00,218.37,218.48,218.19,218.39,12964.0,218.37,218.48,218.19,218.39,12964.0
2022-09-08 12:00:00,218.5,218.5,217.12,217.45,14980.0,218.5,218.5,217.12,217.45,14980.0
2022-09-08 12:10:00,217.45,217.72,217.01,217.5,11717.0,217.45,217.72,217.01,217.5,11717.0
2022-09-08 12:20:00,217.55,217.67,217.01,217.4,11394.0,217.55,217.67,217.01,217.4,11394.0
2022-09-08 12:30:00,217.0,217.49,216.86,217.49,9476.0,217.0,217.49,216.86,217.49,9476.0
2022-09-08 12:40:00,217.35,217.75,217.32,217.66,9413.0,217.35,217.75,217.32,217.66,9413.0
2022-09-08 12:50:00,217.71,217.85,217.6,217.74,8219.0,217.71,217.85,217.6,217.74,8219.0
2022-09-08 13:00:00,217.68,217.88,217.32,217.63,41550.0,217.68,217.88,217.32,217.63,41550.0
2022-09-08 13:10:00,217.76,218.5,217.66,218.49,10854.0,217.76,218.5,217.66,218.49,10854.0
2022-09-08 13:20:00,218.59,218.68,218.25,218.55,8720.0,218.59,218.68,218.25,218.55,8720.0
2022-09-08 13:30:00,218.72,219.27,218.68,219.27,4672.0,218.72,219.27,218.68,219.27,4672.0
2022-09-08 13:40:00,219.29,219.48,219.16,219.27,2612.0,219.29,219.48,219.16,219.27,2612.0
2022-09-08 13:50:00,219.27,219.34,218.53,219.21,26765.0,219.27,219.34,218.53,219.21,26765.0
2022-09-08 14:00:00,219.24,219.45,218.91,219.12,5735.0,219.24,219.45,218.91,219.12,5735.0
2022-09-08 14:10:00,219.22,219.3,218.8,219.3,7225.0,219.22,219.3,218.8,219.3,7225.0
2022-09-08 14:20:00,219.18,219.47,219.12,219.3,1406.0,219.18,219.47,219.12,219.3,1406.0
2022-09-08 14:30:00,219.43,220.07,219.43,220.01,5770.0,219.43,220.07,219.43,220.01,5770.0
2022-09-08 14:40:00,220.0,220.0,219.43,219.88,20021.0,220.0,220.0,219.43,219.88,20021.0
2022-09-08 14:50:00,219.87,219.99,219.68,219.82,9429.0,219.87,219.99,219.68,219.82,9429.0
2022-09-08 15:00:00,219.76,220.09,219.63,219.99,8692.0,219.76,220.09,219.63,219.99,8692.0
2022-09-08 15:10:00,219.88,220.37,219.87,220.15,6686.0,219.88,220.37,219.87,220.15,6686.0
2022-09-08 15:20:00,220.16,220.51,220.14,220.25,6016.0,220.16,220.51,220.14,220.25,6016.0
2022-09-08 15:30:00,220.28,220.44,220.07,220.31,8039.0,220.28,220.44,220.07,220.31,8039.0
2022-09-08 15:40:00,220.3,220.62,220.16,220.6,19608.0,220.3,220.62,220.16,220.6,19608.0
2022-09-08 15:50:00,220.67,221.33,220.67,221.09,57208.0,220.67,221.33,220.67,221.09,57208.0
2022-09-09 09:30:00,221.14,221.78,220.63,221.78,19690.0,221.14,221.78,220.63,221.78,19690.0
2022-09-09 09:40:00,221.37,221.64,220.98,221.18,3321.0,221.37,221.64,220.98,221.18,3321.0
2022-09-09 09:50:00,220.95,221.23,219.34,220.46,7551.0,220.95,221.23,219.34,220.46,7551.0
2022-09-09 10:00:00,220.47,221.69,220.25,221.69,3113.0,220.47,221.69,220.25,221.69,3113.0
2022-09-09 10:10:00,221.34,222.75,221.22,222.31,7334.0,221.34,222.75,221.22,222.31,7334.0
2022-09-09 10:20:00,222.46,223.14,221.89,222.81,9533.0,222.46,223.14,221.89,222.81,9533.0
2022-09-09 10:30:00,222.73,223.11,222.49,222.69,2089.0,222.73,223.11,222.49,222.69,2089.0
2022-09-09 10:40:00,222.88,222.88,222.35,222.55,1915.0,222.88,222.88,222.35,222.55,1915.0
2022-09-09 10:50:00,222.56,223.66,222.56,223.49,8876.0,222.56,223.66,222.56,223.49,8876.0
2022-09-09 11:00:00,223.51,223.55,223.0,223.14,7659.0,223.51,223.55,223.0,223.14,7659.0
2022-09-09 11:10:00,223.03,223.04,222.52,222.52,2850.0,223.03,223.04,222.52,222.52,2850.0
2022-09-09 11:20:00,221.87,223.17,221.87,222.66,5648.0,221.87,223.17,221.87,222.66,5648.0
2022-09-09 11:30:00,222.51,223.1,222.45,222.98,1532.0,222.51,223.1,222.45,222.98,1532.0
2022-09-09 11:40:00,222.97,222.98,222.54,222.8,3173.0,222.97,222.98,222.54,222.8,3173.0
2022-09-09 11:50:00,222.77,223.21,222.54,223.0,2524.0,222.77,223.21,222.54,223.0,2524.0
2022-09-09 12:00:00,223.0,223.09,222.54,223.01,4128.0,223.0,223.09,222.54,223.01,4128.0
2022-09-09 12:10:00,223.06,223.43,223.01,223.3,6785.0,223.06,223.43,223.01,223.3,6785.0
2022-09-09 12:20:00,223.31,223.41,222.63,223.35,3506.0,223.31,223.41,222.63,223.35,3506.0
2022-09-09 12:30:00,223.49,223.51,223.19,223.31,4292.0,223.49,223.51,223.19,223.31,4292.0
2022-09-09 12:40:00,223.3,223.51,223.18,223.18,2562.0,223.3,223.51,223.18,223.18,2562.0
2022-09-09 12:50:00,223.3,223.32,223.1,223.22,2300.0,223.3,223.32,223.1,223.22,2300.0
2022-09-09 13:00:00,223.03,223.48,223.03,223.48,4100.0,223.03,223.48,223.03,223.48,4100.0
2022-09-09 13:10:00,223.54,223.97,223.54,223.97,2393.0,223.54,223.97,223.54,223.97,2393.0
2022-09-09 13:20:00,223.88,224.03,223.77,223.86,3805.0,223.88,224.03,223.77,223.86,3805.0
2022-09-09 13:30:00,223.78,224.25,223.77,224.25,3114.0,223.78,224.25,223.77,224.25,3114.0
2022-09-09 13:40:00,224.25,224.36,223.88,224.19,6727.0,224.25,224.36,223.88,224.19,6727.0
2022-09-09 13:50:00,224.29,224.3,223.96,223.97,4442.0,224.29,224.3,223.96,223.97,4442.0
2022-09-09 14:00:00,223.98,224.1,223.7,223.81,2403.0,223.98,224.1,223.7,223.81,2403.0
2022-09-09 14:10:00,223.82,224.12,223.64,223.95,3050.0,223.82,224.12,223.64,223.95,3050.0
2022-09-09 14:20:00,223.9,224.04,223.8,223.93,3030.0,223.9,224.04,223.8,223.93,3030.0
2022-09-09 14:30:00,223.91,224.0,223.66,223.94,5055.0,223.91,224.0,223.66,223.94,5055.0
2022-09-09 14:40:00,223.9,223.98,223.71,223.87,2800.0,223.9,223.98,223.71,223.87,2800.0
2022-09-09 14:50:00,223.84,224.25,223.69,224.1,7474.0,223.84,224.25,223.69,224.1,7474.0
2022-09-09 15:00:00,224.18,224.52,224.18,224.52,11505.0,224.18,224.52,224.18,224.52,11505.0
2022-09-09 15:10:00,224.56,224.65,224.27,224.38,3209.0,224.56,224.65,224.27,224.38,3209.0
2022-09-09 15:20:00,224.51,224.62,224.31,224.49,13199.0,224.51,224.62,224.31,224.49,13199.0
2022-09-09 15:30:00,224.47,224.6,224.03,224.03,20789.0,224.47,224.6,224.03,224.03,20789.0
2022-09-09 15:40:00,223.83,224.05,223.71,223.74,13733.0,223.83,224.05,223.71,223.74,13733.0
2022-09-09 15:50:00,223.63,223.95,223.09,223.26,47101.0,223.63,223.95,223.09,223.26,47101.0
2022-09-12 09:30:00,224.41,224.86,223.54,223.6,8934.0,224.41,224.86,223.54,223.6,8934.0
2022-09-12 09:40:00,223.86,224.58,223.83,224.26,2155.0,223.86,224.58,223.83,224.26,2155.0
2022-09-12 09:50:00,223.77,224.78,223.76,224.78,3672.0,223.77,224.78,223.76,224.78,3672.0
2022-09-12 10:00:00,224.9,226.46,224.89,226.46,4675.0,224.9,226.46,224.89,226.46,4675.0
2022-09-12 10:10:00,225.77,225.79,225.39,225.75,2550.0,225.77,225.79,225.39,225.75,2550.0
2022-09-12 10:20:00,226.02,226.36,225.56,225.75,2529.0,226.02,226.36,225.56,225.75,2529.0
2022-09-12 10:30:00,225.77,226.7,225.77,226.22,5795.0,225.77,226.7,225.77,226.22,5795.0
2022-09-12 10:40:00,226.33,227.08,226.19,227.01,3083.0,226.33,227.08,226.19,227.01,3083.0
2022-09-12 10:50:00,226.79,226.92,226.37,226.41,3228.0,226.79,226.92,226.37,226.41,3228.0
2022-09-12 11:00:00,226.42,226.42,225.83,225.9,2416.0,226.42,226.42,225.83,225.9,2416.0
2022-09-12 11:10:00,226.05,226.47,226.05,226.36,3291.0,226.05,226.47,226.05,226.36,3291.0
2022-09-12 11:20:00,226.25,226.67,226.1,226.39,3854.0,226.25,226.67,226.1,226.39,3854.0
2022-09-12 11:30:00,226.43,226.69,226.15,226.16,7979.0,226.43,226.69,226.15,226.16,7979.0
2022-09-12 11:40:00,226.23,226.4,225.84,225.98,4647.0,226.23,226.4,225.84,225.98,4647.0
2022-09-12 11:50:00,225.91,225.91,225.02,225.61,3611.0,225.91,225.91,225.02,225.61,3611.0
2022-09-12 12:00:00,225.42,225.66,225.17,225.19,4113.0,225.42,225.66,225.17,225.19,4113.0
2022-09-12 12:10:00,225.15,225.66,225.06,225.27,3964.0,225.15,225.66,225.06,225.27,3964.0
2022-09-12 12:20:00,225.19,226.14,225.12,226.14,8164.0,225.19,226.14,225.12,226.14,8164.0
2022-09-12 12:30:00,226.04,226.42,225.89,226.27,5861.0,226.04,226.42,225.89,226.27,5861.0
2022-09-12 12:40:00,226.4,226.92,226.4,226.67,7944.0,226.4,226.92,226.4,226.67,7944.0
2022-09-12 12:50:00,226.67,227.08,226.61,227.06,5003.0,226.67,227.08,226.61,227.06,5003.0
2022-09-12 13:00:00,226.99,227.43,226.71,227.38,6642.0,226.99,227.43,226.71,227.38,6642.0
2022-09-12 13:10:00,227.45,227.51,227.09,227.28,5124.0,227.45,227.51,227.09,227.28,5124.0
2022-09-12 13:20:00,227.35,227.45,227.12,227.34,5411.0,227.35,227.45,227.12,227.34,5411.0
2022-09-12 13:30:00,227.41,227.41,227.15,227.16,3688.0,227.41,227.41,227.15,227.16,3688.0
2022-09-12 13:40:00,227.15,227.42,227.15,227.42,4516.0,227.15,227.42,227.15,227.42,4516.0
2022-09-12 13:50:00,227.34,227.63,227.34,227.39,2965.0,227.34,227.63,227.34,227.39,2965.0
2022-09-12 14:00:00,227.44,227.44,227.03,227.06,3409.0,227.44,227.44,227.03,227.06,3409.0
2022-09-12 14:10:00,226.94,227.04,226.5,226.78,4198.0,226.94,227.04,226.5,226.78,4198.0
2022-09-12 14:20:00,226.87,227.02,226.56,226.56,4813.0,226.87,227.02,226.56,226.56,4813.0
2022-09-12 14:30:00,226.4,226.83,226.39,226.83,2941.0,226.4,226.83,226.39,226.83,2941.0
2022-09-12 14:40:00,226.84,227.16,226.79,227.16,3585.0,226.84,227.16,226.79,227.16,3585.0
2022-09-12 14:50:00,227.08,227.32,226.97,227.03,3147.0,227.08,227.32,226.97,227.03,3147.0
2022-09-12 15:00:00,227.07,227.16,226.81,227.14,3961.0,227.07,227.16,226.81,227.14,3961.0
2022-09-12 15:10:00,227.14,227.16,226.83,227.04,5504.0,227.14,227.16,226.83,227.04,5504.0
2022-09-12 15:20:00,227.09,227.11,226.45,226.61,6225.0,227.09,227.11,226.45,226.61,6225.0
2022-09-12 15:30:00,226.63,226.65,226.33,226.42,7446.0,226.63,226.65,226.33,226.42,7446.0
2022-09-12 15:40:00,226.4,226.95,226.4,226.95,12469.0,226.4,226.95,226.4,226.95,12469.0
2022-09-12 15:50:00,226.98,227.0,226.36,226.75,48582.0,226.98,227.0,226.36,226.75,48582.0
2022-09-13 09:30:00,219.89,221.22,217.26,217.65,33104.0,219.89,221.22,217.26,217.65,33104.0
2022-09-13 09:40:00,217.74,219.89,217.32,218.0,15969.0,217.74,219.89,217.32,218.0,15969.0
2022-09-13 09:50:00,217.99,218.51,216.69,216.87,7111.0,217.99,218.51,216.69,216.87,7111.0
2022-09-13 10:00:00,216.76,216.98,215.33,215.33,11615.0,216.76,216.98,215.33,215.33,11615.0
2022-09-13 10:10:00,215.45,215.99,215.09,215.99,7611.0,215.45,215.99,215.09,215.99,7611.0
2022-09-13 10:20:00,216.17,217.01,215.82,216.99,26251.0,216.17,217.01,215.82,216.99,26251.0
2022-09-13 10:30:00,216.98,217.05,216.3,216.52,7094.0,216.98,217.05,216.3,216.52,7094.0
2022-09-13 10:40:00,216.74,216.74,216.05,216.12,7879.0,216.74,216.74,216.05,216.12,7879.0
2022-09-13 10:50:00,216.05,216.27,215.75,216.27,21186.0,216.05,216.27,215.75,216.27,21186.0
2022-09-13 11:00:00,216.3,217.67,216.3,217.67,6730.0,216.3,217.67,216.3,217.67,6730.0
2022-09-13 11:10:00,217.64,217.64,216.65,217.29,26063.0,217.64,217.64,216.65,217.29,26063.0
2022-09-13 11:20:00,217.1,217.5,216.87,217.5,11436.0,217.1,217.5,216.87,217.5,11436.0
2022-09-13 11:30:00,217.31,217.75,217.22,217.61,5692.0,217.31,217.75,217.22,217.61,5692.0
2022-09-13 11:40:00,217.59,217.61,217.1,217.1,9767.0,217.59,217.61,217.1,217.1,9767.0
2022-09-13 11:50:00,216.96,217.47,216.84,217.31,4476.0,216.96,217.47,216.84,217.31,4476.0
2022-09-13 12:00:00,217.31,217.82,217.21,217.82,4020.0,217.31,217.82,217.21,217.82,4020.0
2022-09-13 12:10:00,217.83,218.48,217.64,218.4,9095.0,217.83,218.48,217.64,218.4,9095.0
2022-09-13 12:20:00,218.42,218.53,217.55,217.75,6089.0,218.42,218.53,217.55,217.75,6089.0
2022-09-13 12:30:00,217.68,217.86,217.41,217.75,7544.0,217.68,217.86,217.41,217.75,7544.0
2022-09-13 12:40:00,217.77,217.78,217.06,217.22,6153.0,217.77,217.78,217.06,217.22,6153.0
2022-09-13 12:50:00,217.23,217.45,217.22,217.41,2012.0,217.23,217.45,217.22,217.41,2012.0
2022-09-13 13:00:00,217.3,217.62,217.21,217.36,7219.0,217.3,217.62,217.21,217.36,7219.0
2022-09-13 13:10:00,217.4,217.56,217.28,217.52,2000.0,217.4,217.56,217.28,217.52,2000.0
2022-09-13 13:20:00,217.53,217.97,217.33,217.97,5931.0,217.53,217.97,217.33,217.97,5931.0
2022-09-13 13:30:00,217.86,217.93,217.25,217.25,5656.0,217.86,217.93,217.25,217.25,5656.0
2022-09-13 13:40:00,217.33,217.35,217.0,217.33,8349.0,217.33,217.35,217.0,217.33,8349.0
2022-09-13 13:50:00,217.38,217.38,216.57,216.59,10954.0,217.38,217.38,216.57,216.59,10954.0
2022-09-13 14:00:00,216.67,216.84,216.28,216.28,15541.0,216.67,216.84,216.28,216.28,15541.0
2022-09-13 14:10:00,216.3,216.59,216.02,216.04,12438.0,216.3,216.59,216.02,216.04,12438.0
2022-09-13 14:20:00,216.19,216.29,215.72,215.75,7599.0,216.19,216.29,215.72,215.75,7599.0
2022-09-13 14:30:00,215.73,215.76,215.38,215.38,11144.0,215.73,215.76,215.38,215.38,11144.0
2022-09-13 14:40:00,215.41,215.57,215.28,215.31,10182.0,215.41,215.57,215.28,215.31,10182.0
2022-09-13 14:50:00,215.31,215.37,214.71,214.95,11652.0,215.31,215.37,214.71,214.95,11652.0
2022-09-13 15:00:00,215.04,215.08,214.71,214.91,10543.0,215.04,215.08,214.71,214.91,10543.0
2022-09-13 15:10:00,214.89,214.91,214.02,214.44,17439.0,214.89,214.91,214.02,214.44,17439.0
2022-09-13 15:20:00,214.44,214.45,213.84,213.84,19490.0,214.44,214.45,213.84,213.84,19490.0
2022-09-13 15:30:00,213.84,213.96,212.81,213.14,30519.0,213.84,213.96,212.81,213.14,30519.0
2022-09-13 15:40:00,213.0,213.1,212.38,212.91,30422.0,213.0,213.1,212.38,212.91,30422.0
2022-09-13 15:50:00,212.91,212.94,212.06,212.48,123944.0,212.91,212.94,212.06,212.48,123944.0
2022-09-14 09:30:00,213.71,214.24,212.58,212.82,12089.0,213.71,214.24,212.58,212.82,12089.0
2022-09-14 09:40:00,212.5,213.21,212.01,212.9,4466.0,212.5,213.21,212.01,212.9,4466.0
2022-09-14 09:50:00,212.88,213.67,212.85,213.47,3900.0,212.88,213.67,212.85,213.47,3900.0
2022-09-14 10:00:00,213.73,214.38,213.08,214.26,7817.0,213.73,214.38,213.08,214.26,7817.0
2022-09-14 10:10:00,214.43,214.43,213.12,213.17,8124.0,214.43,214.43,213.12,213.17,8124.0
2022-09-14 10:20:00,213.32,213.54,211.9,211.9,5904.0,213.32,213.54,211.9,211.9,5904.0
2022-09-14 10:30:00,211.89,213.05,211.66,212.89,9492.0,211.89,213.05,211.66,212.89,9492.0
2022-09-14 10:40:00,212.71,212.74,212.19,212.19,16170.0,212.71,212.74,212.19,212.19,16170.0
2022-09-14 10:50:00,212.34,212.46,211.12,211.44,6450.0,212.34,212.46,211.12,211.44,6450.0
2022-09-14 11:00:00,211.39,211.86,211.1,211.46,7541.0,211.39,211.86,211.1,211.46,7541.0
2022-09-14 11:10:00,211.39,211.81,210.93,211.06,6386.0,211.39,211.81,210.93,211.06,6386.0
2022-09-14 11:20:00,211.06,211.06,210.34,210.45,6459.0,211.06,211.06,210.34,210.45,6459.0
2022-09-14 11:30:00,210.4,210.51,209.74,210.11,7173.0,210.4,210.51,209.74,210.11,7173.0
2022-09-14 11:40:00,210.12,210.66,210.08,210.46,3342.0,210.12,210.66,210.08,210.46,3342.0
2022-09-14 11:50:00,210.38,210.64,210.16,210.16,2351.0,210.38,210.64,210.16,210.16,2351.0
2022-09-14 12:00:00,210.15,210.61,209.98,210.24,5866.0,210.15,210.61,209.98,210.24,5866.0
2022-09-14 12:10:00,210.29,210.69,210.1,210.47,4218.0,210.29,210.69,210.1,210.47,4218.0
2022-09-14 12:20:00,210.43,210.67,210.28,210.41,3923.0,210.43,210.67,210.28,210.41,3923.0
2022-09-14 12:30:00,210.49,211.01,210.38,210.94,8427.0,210.49,211.01,210.38,210.94,8427.0
2022-09-14 12:40:00,211.03,211.4,210.73,211.4,6582.0,211.03,211.4,210.73,211.4,6582.0
2022-09-14 12:50:00,211.47,211.56,211.03,211.18,6313.0,211.47,211.56,211.03,211.18,6313.0
2022-09-14 13:00:00,211.34,211.47,210.93,211.06,8815.0,211.34,211.47,210.93,211.06,8815.0
2022-09-14 13:10:00,211.07,211.16,210.64,210.71,7384.0,211.07,211.16,210.64,210.71,7384.0
2022-09-14 13:20:00,210.69,210.73,210.25,210.26,13168.0,210.69,210.73,210.25,210.26,13168.0
2022-09-14 13:30:00,210.29,210.54,209.78,209.87,12523.0,210.29,210.54,209.78,209.87,12523.0
2022-09-14 13:40:00,209.65,209.95,208.63,208.81,11505.0,209.65,209.95,208.63,208.81,11505.0
2022-09-14 13:50:00,208.82,209.06,208.57,208.73,6110.0,208.82,209.06,208.57,208.73,6110.0
2022-09-14 14:00:00,208.67,208.82,208.0,208.16,11642.0,208.67,208.82,208.0,208.16,11642.0
2022-09-14 14:10:00,208.08,208.56,207.93,208.56,8428.0,208.08,208.56,207.93,208.56,8428.0
2022-09-14 14:20:00,208.56,208.56,208.23,208.43,5560.0,208.56,208.56,208.23,208.43,5560.0
2022-09-14 14:30:00,208.46,208.95,208.46,208.85,5355.0,208.46,208.95,208.46,208.85,5355.0
2022-09-14 14:40:00,208.83,209.04,208.3,208.62,7316.0,208.83,209.04,208.3,208.62,7316.0
2022-09-14 14:50:00,208.61,208.73,208.18,208.38,23580.0,208.61,208.73,208.18,208.38,23580.0
2022-09-14 15:00:00,208.4,208.76,208.39,208.75,6455.0,208.4,208.76,208.39,208.75,6455.0
2022-09-14 15:10:00,208.68,208.76,207.26,207.4,9342.0,208.68,208.76,207.26,207.4,9342.0
2022-09-14 15:20:00,207.45,207.91,207.27,207.59,8019.0,207.45,207.91,207.27,207.59,8019.0
2022-09-14 15:30:00,207.62,207.84,207.08,207.66,14752.0,207.62,207.84,207.08,207.66,14752.0
2022-09-14 15:40:00,207.61,208.04,207.6,207.92,20005.0,207.61,208.04,207.6,207.92,20005.0
2022-09-14 15:50:00,208.17,209.34,208.07,209.3,65813.0,208.17,209.34,208.07,209.3,65813.0
2022-09-15 09:30:00,209.69,210.02,208.36,208.72,12464.0,209.69,210.02,208.36,208.72,12464.0
2022-09-15 09:40:00,209.08,210.72,209.07,210.72,6060.0,209.08,210.72,209.07,210.72,6060.0
2022-09-15 09:50:00,210.66,211.03,210.1,210.72,5582.0,210.66,211.03,210.1,210.72,5582.0
2022-09-15 10:00:00,210.66,211.14,210.5,210.8,10966.0,210.66,211.14,210.5,210.8,10966.0
2022-09-15 10:10:00,210.8,210.86,210.33,210.46,17777.0,210.8,210.86,210.33,210.46,17777.0
2022-09-15 10:20:00,210.48,210.75,209.57,209.58,7114.0,210.48,210.75,209.57,209.58,7114.0
2022-09-15 10:30:00,209.48,210.09,209.46,209.8,9487.0,209.48,210.09,209.46,209.8,9487.0
2022-09-15 10:40:00,209.68,209.9,209.48,209.59,6727.0,209.68,209.9,209.48,209.59,6727.0
2022-09-15 10:50:00,209.49,209.74,209.2,209.55,16033.0,209.49,209.74,209.2,209.55,16033.0
2022-09-15 11:00:00,209.41,209.74,208.73,209.51,3773.0,209.41,209.74,208.73,209.51,3773.0
2022-09-15 11:10:00,209.31,209.45,208.81,209.06,4452.0,209.31,209.45,208.81,209.06,4452.0
2022-09-15 11:20:00,209.27,210.06,209.27,209.67,3101.0,209.27,210.06,209.27,209.67,3101.0
2022-09-15 11:30:00,209.63,210.23,209.55,209.58,5780.0,209.63,210.23,209.55,209.58,5780.0
2022-09-15 11:40:00,209.67,210.0,209.53,210.0,3608.0,209.67,210.0,209.53,210.0,3608.0
2022-09-15 11:50:00,209.77,209.8,208.9,209.27,3240.0,209.77,209.8,208.9,209.27,3240.0
2022-09-15 12:00:00,209.44,209.7,209.02,209.02,3460.0,209.44,209.7,209.02,209.02,3460.0
2022-09-15 12:10:00,209.08,209.28,208.94,209.26,2545.0,209.08,209.28,208.94,209.26,2545.0
2022-09-15 12:20:00,209.39,209.39,208.82,208.86,2310.0,209.39,209.39,208.82,208.86,2310.0
2022-09-15 12:30:00,208.84,209.21,208.57,208.57,7320.0,208.84,209.21,208.57,208.57,7320.0
2022-09-15 12:40:00,208.53,209.03,208.53,208.98,3176.0,208.53,209.03,208.53,208.98,3176.0
2022-09-15 12:50:00,208.94,209.09,208.49,208.77,4772.0,208.94,209.09,208.49,208.77,4772.0
2022-09-15 13:00:00,208.72,209.69,208.71,209.52,3950.0,208.72,209.69,208.71,209.52,3950.0
2022-09-15 13:10:00,209.61,210.39,209.48,210.22,6809.0,209.61,210.39,209.48,210.22,6809.0
2022-09-15 13:20:00,210.24,210.4,210.09,210.12,3086.0,210.24,210.4,210.09,210.12,3086.0
2022-09-15 13:30:00,210.05,210.07,209.32,209.45,7241.0,210.05,210.07,209.32,209.45,7241.0
2022-09-15 13:40:00,209.38,209.61,209.15,209.21,3649.0,209.38,209.61,209.15,209.21,3649.0
2022-09-15 13:50:00,209.25,209.39,209.08,209.34,6155.0,209.25,209.39,209.08,209.34,6155.0
2022-09-15 14:00:00,209.43,209.48,208.64,208.68,10296.0,209.43,209.48,208.64,208.68,10296.0
2022-09-15 14:10:00,208.62,209.0,208.62,208.78,5834.0,208.62,209.0,208.62,208.78,5834.0
2022-09-15 14:20:00,208.78,209.0,208.65,208.99,7591.0,208.78,209.0,208.65,208.99,7591.0
2022-09-15 14:30:00,209.02,209.07,208.62,208.9,4723.0,209.02,209.07,208.62,208.9,4723.0
2022-09-15 14:40:00,208.78,208.84,208.39,208.39,4594.0,208.78,208.84,208.39,208.39,4594.0
2022-09-15 14:50:00,208.0,208.14,207.73,207.82,3932.0,208.0,208.14,207.73,207.82,3932.0
2022-09-15 15:00:00,207.84,207.95,207.36,207.42,4844.0,207.84,207.95,207.36,207.42,4844.0
2022-09-15 15:10:00,207.4,207.4,206.57,206.66,6048.0,207.4,207.4,206.57,206.66,6048.0
2022-09-15 15:20:00,206.65,206.94,206.48,206.85,7538.0,206.65,206.94,206.48,206.85,7538.0
2022-09-15 15:30:00,206.81,207.1,206.65,206.98,6817.0,206.81,207.1,206.65,206.98,6817.0
2022-09-15 15:40:00,207.03,207.13,206.54,207.08,24497.0,207.03,207.13,206.54,207.08,24497.0
2022-09-15 15:50:00,207.15,207.62,206.78,207.37,55521.0,207.15,207.62,206.78,207.37,55521.0
2022-09-16 09:30:00,205.71,205.71,203.7,204.39,151030.0,205.71,205.71,203.7,204.39,151030.0
2022-09-16 09:40:00,204.53,204.61,202.05,202.05,4896.0,204.53,204.61,202.05,202.05,4896.0
2022-09-16 09:50:00,202.07,202.76,201.91,202.26,10259.0,202.07,202.76,201.91,202.26,10259.0
2022-09-16 10:00:00,202.06,203.2,201.66,202.8,12787.0,202.06,203.2,201.66,202.8,12787.0
2022-09-16 10:10:00,202.88,204.05,202.56,203.25,8113.0,202.88,204.05,202.56,203.25,8113.0
2022-09-16 10:20:00,203.21,204.34,202.8,204.01,13880.0,203.21,204.34,202.8,204.01,13880.0
2022-09-16 10:30:00,204.01,205.43,204.01,204.83,7280.0,204.01,205.43,204.01,204.83,7280.0
2022-09-16 10:40:00,205.0,205.14,203.7,203.7,4233.0,205.0,205.14,203.7,203.7,4233.0
2022-09-16 10:50:00,203.9,204.82,203.7,204.17,11666.0,203.9,204.82,203.7,204.17,11666.0
2022-09-16 11:00:00,204.63,204.78,204.17,204.17,10276.0,204.63,204.78,204.17,204.17,10276.0
2022-09-16 11:10:00,204.09,204.6,203.86,204.59,7818.0,204.09,204.6,203.86,204.59,7818.0
2022-09-16 11:20:00,204.45,204.53,203.99,204.06,5470.0,204.45,204.53,203.99,204.06,5470.0
2022-09-16 11:30:00,204.11,204.46,203.67,203.82,8551.0,204.11,204.46,203.67,203.82,8551.0
2022-09-16 11:40:00,203.71,203.94,203.45,203.81,4082.0,203.71,203.94,203.45,203.81,4082.0
2022-09-16 11:50:00,203.76,204.47,203.67,204.47,4825.0,203.76,204.47,203.67,204.47,4825.0
2022-09-16 12:00:00,204.23,204.27,203.86,204.08,6205.0,204.23,204.27,203.86,204.08,6205.0
2022-09-16 12:10:00,203.78,204.12,203.63,204.12,6190.0,203.78,204.12,203.63,204.12,6190.0
2022-09-16 12:20:00,203.93,203.96,203.28,203.28,5945.0,203.93,203.96,203.28,203.28,5945.0
2022-09-16 12:30:00,203.13,203.54,202.89,202.91,3792.0,203.13,203.54,202.89,202.91,3792.0
2022-09-16 12:40:00,202.91,203.05,202.78,202.93,9255.0,202.91,203.05,202.78,202.93,9255.0
2022-09-16 12:50:00,203.01,203.23,202.79,203.19,6116.0,203.01,203.23,202.79,203.19,6116.0
2022-09-16 13:00:00,203.44,203.44,202.89,202.99,2687.0,203.44,203.44,202.89,202.99,2687.0
2022-09-16 13:10:00,203.04,203.07,202.59,202.75,6290.0,203.04,203.07,202.59,202.75,6290.0
2022-09-16 13:20:00,202.63,202.71,202.22,202.39,10598.0,202.63,202.71,202.22,202.39,10598.0
2022-09-16 13:30:00,202.41,202.67,202.21,202.49,14612.0,202.41,202.67,202.21,202.49,14612.0
2022-09-16 13:40:00,202.55,202.63,202.4,202.4,4709.0,202.55,202.63,202.4,202.4,4709.0
2022-09-16 13:50:00,202.48,202.48,202.04,202.17,3410.0,202.48,202.48,202.04,202.17,3410.0
2022-09-16 14:00:00,202.08,202.55,201.97,202.19,7429.0,202.08,202.55,201.97,202.19,7429.0
2022-09-16 14:10:00,202.33,202.75,202.33,202.45,7070.0,202.33,202.75,202.33,202.45,7070.0
2022-09-16 14:20:00,202.45,203.7,202.45,203.51,13228.0,202.45,203.7,202.45,203.51,13228.0
2022-09-16 14:30:00,203.4,203.87,203.3,203.53,3440.0,203.4,203.87,203.3,203.53,3440.0
2022-09-16 14:40:00,203.46,203.99,203.22,203.69,14949.0,203.46,203.99,203.22,203.69,14949.0
2022-09-16 14:50:00,203.69,204.31,203.58,204.27,4929.0,203.69,204.31,203.58,204.27,4929.0
2022-09-16 15:00:00,204.29,204.98,204.17,204.71,8281.0,204.29,204.98,204.17,204.71,8281.0
2022-09-16 15:10:00,204.72,204.72,204.05,204.18,9095.0,204.72,204.72,204.05,204.18,9095.0
2022-09-16 15:20:00,204.11,204.77,203.98,204.09,8623.0,204.11,204.77,203.98,204.09,8623.0
2022-09-16 15:30:00,204.04,204.66,203.66,204.65,12140.0,204.04,204.66,203.66,204.65,12140.0
2022-09-16 15:40:00,204.84,205.09,204.4,204.82,19023.0,204.84,205.09,204.4,204.82,19023.0
2022-09-16 15:50:00,204.91,205.59,204.74,205.04,85337.0,204.91,205.59,204.74,205.04,85337.0
2022-09-19 09:30:00,203.34,203.98,202.9,203.15,6666.0,203.34,203.98,202.9,203.15,6666.0
2022-09-19 09:40:00,203.19,203.67,202.68,202.68,1367.0,203.19,203.67,202.68,202.68,1367.0
2022-09-19 09:50:00,202.83,203.31,202.57,202.57,1128.0,202.83,203.31,202.57,202.57,1128.0
2022-09-19 10:00:00,201.96,202.15,201.83,201.85,1923.0,201.96,202.15,201.83,201.85,1923.0
2022-09-19 10:10:00,201.8,202.27,201.7,201.9,4434.0,201.8,202.27,201.7,201.9,4434.0
2022-09-19 10:20:00,201.89,202.73,201.37,202.73,4413.0,201.89,202.73,201.37,202.73,4413.0
2022-09-19 10:30:00,202.9,202.9,202.34,202.34,5093.0,202.9,202.9,202.34,202.34,5093.0
2022-09-19 10:40:00,202.43,203.26,202.43,202.59,10001.0,202.43,203.26,202.43,202.59,10001.0
2022-09-19 10:50:00,202.53,202.75,201.58,202.13,14082.0,202.53,202.75,201.58,202.13,14082.0
2022-09-19 11:00:00,202.05,202.22,201.7,201.9,24891.0,202.05,202.22,201.7,201.9,24891.0
2022-09-19 11:10:00,201.9,202.46,201.51,202.13,10553.0,201.9,202.46,201.51,202.13,10553.0
2022-09-19 11:20:00,201.91,202.09,201.12,201.44,4708.0,201.91,202.09,201.12,201.44,4708.0
2022-09-19 11:30:00,201.28,201.31,200.67,200.84,3208.0,201.28,201.31,200.67,200.84,3208.0
2022-09-19 11:40:00,200.84,201.27,200.84,201.27,4637.0,200.84,201.27,200.84,201.27,4637.0
2022-09-19 11:50:00,201.38,201.87,201.32,201.61,9440.0,201.38,201.87,201.32,201.61,9440.0
2022-09-19 12:00:00,201.64,201.78,200.86,201.52,12560.0,201.64,201.78,200.86,201.52,12560.0
2022-09-19 12:10:00,201.47,201.5,201.05,201.05,10307.0,201.47,201.5,201.05,201.05,10307.0
2022-09-19 12:20:00,201.08,201.28,200.51,200.77,6371.0,201.08,201.28,200.51,200.77,6371.0
2022-09-19 12:30:00,200.73,201.73,200.72,201.38,5086.0,200.73,201.73,200.72,201.38,5086.0
2022-09-19 12:40:00,201.38,201.54,201.08,201.33,34985.0,201.38,201.54,201.08,201.33,34985.0
2022-09-19 12:50:00,201.43,201.62,201.28,201.29,24984.0,201.43,201.62,201.28,201.29,24984.0
2022-09-19 13:00:00,201.4,201.55,201.23,201.34,21254.0,201.4,201.55,201.23,201.34,21254.0
2022-09-19 13:10:00,201.35,201.42,201.05,201.15,12034.0,201.35,201.42,201.05,201.15,12034.0
2022-09-19 13:20:00,201.11,202.04,200.96,201.71,48156.0,201.11,202.04,200.96,201.71,48156.0
2022-09-19 13:30:00,201.78,201.86,201.09,201.27,13756.0,201.78,201.86,201.09,201.27,13756.0
2022-09-19 13:40:00,201.17,201.52,201.04,201.05,7773.0,201.17,201.52,201.04,201.05,7773.0
2022-09-19 13:50:00,201.05,201.29,200.92,201.0,11282.0,201.05,201.29,200.92,201.0,11282.0
2022-09-19 14:00:00,201.16,201.2,200.74,201.11,14361.0,201.16,201.2,200.74,201.11,14361.0
2022-09-19 14:10:00,201.06,201.22,200.9,201.1,7447.0,201.06,201.22,200.9,201.1,7447.0
2022-09-19 14:20:00,201.09,201.2,200.84,201.2,5881.0,201.09,201.2,200.84,201.2,5881.0
2022-09-19 14:30:00,201.27,201.72,201.26,201.68,7280.0,201.27,201.72,201.26,201.68,7280.0
2022-09-19 14:40:00,201.67,201.73,201.24,201.31,5327.0,201.67,201.73,201.24,201.31,5327.0
2022-09-19 14:50:00,201.25,201.84,201.25,201.72,6736.0,201.25,201.84,201.25,201.72,6736.0
2022-09-19 15:00:00,201.82,202.8,201.81,202.74,35265.0,201.82,202.8,201.81,202.74,35265.0
2022-09-19 15:10:00,202.77,203.27,202.68,203.12,9374.0,202.77,203.27,202.68,203.12,9374.0
2022-09-19 15:20:00,203.05,203.46,202.92,203.31,9407.0,203.05,203.46,202.92,203.31,9407.0
2022-09-19 15:30:00,203.37,203.44,203.03,203.14,14768.0,203.37,203.44,203.03,203.14,14768.0
2022-09-19 15:40:00,203.15,203.48,203.01,203.17,20676.0,203.15,203.48,203.01,203.17,20676.0
2022-09-19 15:50:00,203.2,203.82,202.8,203.7,56763.0,203.2,203.82,202.8,203.7,56763.0
2022-09-20 09:30:00,201.9,202.5,200.16,200.16,12619.0,201.9,202.5,200.16,200.16,12619.0
2022-09-20 09:40:00,200.11,200.11,198.95,199.43,9120.0,200.11,200.11,198.95,199.43,9120.0
2022-09-20 09:50:00,199.3,199.3,198.55,198.75,3353.0,199.3,199.3,198.55,198.75,3353.0
2022-09-20 10:00:00,198.96,199.63,198.66,199.49,6886.0,198.96,199.63,198.66,199.49,6886.0
2022-09-20 10:10:00,199.48,200.1,199.0,199.84,22816.0,199.48,200.1,199.0,199.84,22816.0
2022-09-20 10:20:00,199.95,200.27,199.58,199.99,9470.0,199.95,200.27,199.58,199.99,9470.0
2022-09-20 10:30:00,199.98,200.19,199.19,199.19,4010.0,199.98,200.19,199.19,199.19,4010.0
2022-09-20 10:40:00,199.28,199.91,199.16,199.53,10594.0,199.28,199.91,199.16,199.53,10594.0
2022-09-20 10:50:00,199.64,200.41,199.64,200.07,3749.0,199.64,200.41,199.64,200.07,3749.0
2022-09-20 11:00:00,200.18,200.36,199.73,200.25,6173.0,200.18,200.36,199.73,200.25,6173.0
2022-09-20 11:10:00,200.25,200.25,199.91,200.11,4539.0,200.25,200.25,199.91,200.11,4539.0
2022-09-20 11:20:00,200.09,200.32,199.89,200.31,3078.0,200.09,200.32,199.89,200.31,3078.0
2022-09-20 11:30:00,200.31,200.44,200.01,200.37,3920.0,200.31,200.44,200.01,200.37,3920.0
2022-09-20 11:40:00,200.31,200.81,200.26,200.59,11763.0,200.31,200.81,200.26,200.59,11763.0
2022-09-20 11:50:00,200.61,201.26,200.56,200.81,10900.0,200.61,201.26,200.56,200.81,10900.0
2022-09-20 12:00:00,200.88,200.89,200.52,200.58,2741.0,200.88,200.89,200.52,200.58,2741.0
2022-09-20 12:10:00,200.69,201.0,200.57,201.0,7314.0,200.69,201.0,200.57,201.0,7314.0
2022-09-20 12:20:00,200.97,201.01,200.43,200.5,7544.0,200.97,201.01,200.43,200.5,7544.0
2022-09-20 12:30:00,200.5,200.5,199.81,200.03,5782.0,200.5,200.5,199.81,200.03,5782.0
2022-09-20 12:40:00,200.03,200.23,199.77,200.07,5200.0,200.03,200.23,199.77,200.07,5200.0
2022-09-20 12:50:00,200.03,200.15,199.73,200.09,5002.0,200.03,200.15,199.73,200.09,5002.0
2022-09-20 13:00:00,200.03,200.11,199.55,199.79,7461.0,200.03,200.11,199.55,199.79,7461.0
2022-09-20 13:10:00,199.74,199.74,199.4,199.65,6375.0,199.74,199.74,199.4,199.65,6375.0
2022-09-20 13:20:00,199.63,199.74,199.15,199.15,5851.0,199.63,199.74,199.15,199.15,5851.0
2022-09-20 13:30:00,199.02,199.21,198.69,199.0,8095.0,199.02,199.21,198.69,199.0,8095.0
2022-09-20 13:40:00,199.0,199.35,198.8,198.85,5832.0,199.0,199.35,198.8,198.85,5832.0
2022-09-20 13:50:00,198.68,198.68,197.86,198.07,6548.0,198.68,198.68,197.86,198.07,6548.0
2022-09-20 14:00:00,198.08,198.28,197.95,198.04,11983.0,198.08,198.28,197.95,198.04,11983.0
2022-09-20 14:10:00,197.97,198.28,197.78,198.28,7023.0,197.97,198.28,197.78,198.28,7023.0
2022-09-20 14:20:00,198.39,199.13,198.3,198.93,14814.0,198.39,199.13,198.3,198.93,14814.0
2022-09-20 14:30:00,198.77,198.82,198.34,198.44,5470.0,198.77,198.82,198.34,198.44,5470.0
2022-09-20 14:40:00,198.53,199.24,198.19,199.21,6553.0,198.53,199.24,198.19,199.21,6553.0
2022-09-20 14:50:00,199.21,199.59,199.02,199.45,6708.0,199.21,199.59,199.02,199.45,6708.0
2022-09-20 15:00:00,199.41,199.72,199.25,199.25,4884.0,199.41,199.72,199.25,199.25,4884.0
2022-09-20 15:10:00,199.26,199.84,199.25,199.84,4645.0,199.26,199.84,199.25,199.84,4645.0
2022-09-20 15:20:00,199.82,200.28,199.66,200.02,6876.0,199.82,200.28,199.66,200.02,6876.0
2022-09-20 15:30:00,199.98,200.45,199.72,200.36,9397.0,199.98,200.45,199.72,200.36,9397.0
2022-09-20 15:40:00,200.3,200.81,200.15,200.32,16544.0,200.3,200.81,200.15,200.32,16544.0
2022-09-20 15:50:00,200.25,200.43,199.57,199.66,58620.0,200.25,200.43,199.57,199.66,58620.0
2022-09-21 09:30:00,201.45,203.23,200.99,201.35,18198.0,201.45,203.23,200.99,201.35,18198.0
2022-09-21 09:40:00,201.16,202.0,201.0,202.0,6047.0,201.16,202.0,201.0,202.0,6047.0
2022-09-21 09:50:00,201.97,202.02,201.35,201.37,4300.0,201.97,202.02,201.35,201.37,4300.0
2022-09-21 10:00:00,201.33,202.03,201.26,202.03,15424.0,201.33,202.03,201.26,202.03,15424.0
2022-09-21 10:10:00,202.09,202.74,201.93,202.32,10335.0,202.09,202.74,201.93,202.32,10335.0
2022-09-21 10:20:00,202.3,203.43,202.27,203.42,8428.0,202.3,203.43,202.27,203.42,8428.0
2022-09-21 10:30:00,203.27,203.27,202.31,202.31,5509.0,203.27,203.27,202.31,202.31,5509.0
2022-09-21 10:40:00,202.43,202.65,202.34,202.34,4258.0,202.43,202.65,202.34,202.34,4258.0
2022-09-21 10:50:00,202.34,202.57,201.9,202.08,6255.0,202.34,202.57,201.9,202.08,6255.0
2022-09-21 11:00:00,202.25,202.56,202.1,202.17,5103.0,202.25,202.56,202.1,202.17,5103.0
2022-09-21 11:10:00,202.09,202.43,201.78,201.78,6410.0,202.09,202.43,201.78,201.78,6410.0
2022-09-21 11:20:00,201.84,201.86,201.6,201.77,2615.0,201.84,201.86,201.6,201.77,2615.0
2022-09-21 11:30:00,201.71,201.93,201.58,201.79,3187.0,201.71,201.93,201.58,201.79,3187.0
2022-09-21 11:40:00,201.76,202.26,201.63,201.69,10893.0,201.76,202.26,201.63,201.69,10893.0
2022-09-21 11:50:00,201.63,201.76,201.38,201.39,4389.0,201.63,201.76,201.38,201.39,4389.0
2022-09-21 12:00:00,201.37,201.53,201.23,201.37,3974.0,201.37,201.53,201.23,201.37,3974.0
2022-09-21 12:10:00,201.42,201.5,200.9,201.1,4427.0,201.42,201.5,200.9,201.1,4427.0
2022-09-21 12:20:00,201.05,201.59,201.05,201.56,3764.0,201.05,201.59,201.05,201.56,3764.0
2022-09-21 12:30:00,201.55,201.63,201.49,201.52,3514.0,201.55,201.63,201.49,201.52,3514.0
2022-09-21 12:40:00,201.55,201.65,201.36,201.47,4109.0,201.55,201.65,201.36,201.47,4109.0
2022-09-21 12:50:00,201.55,201.55,201.22,201.23,1221.0,201.55,201.55,201.22,201.23,1221.0
2022-09-21 13:00:00,201.11,201.25,201.07,201.2,1929.0,201.11,201.25,201.07,201.2,1929.0
2022-09-21 13:10:00,201.22,201.33,200.92,200.92,2307.0,201.22,201.33,200.92,200.92,2307.0
2022-09-21 13:20:00,200.96,200.99,200.7,200.91,4193.0,200.96,200.99,200.7,200.91,4193.0
2022-09-21 13:30:00,200.98,201.07,200.69,200.81,6586.0,200.98,201.07,200.69,200.81,6586.0
2022-09-21 13:40:00,200.85,201.36,200.79,201.2,7467.0,200.85,201.36,200.79,201.2,7467.0
2022-09-21 13:50:00,201.12,201.31,200.85,201.18,7821.0,201.12,201.31,200.85,201.18,7821.0
2022-09-21 14:00:00,201.52,201.57,198.58,199.15,8694.0,201.52,201.57,198.58,199.15,8694.0
2022-09-21 14:10:00,199.24,199.24,197.51,197.52,16597.0,199.24,199.24,197.51,197.52,16597.0
2022-09-21 14:20:00,197.69,198.89,197.58,198.19,11190.0,197.69,198.89,197.58,198.19,11190.0
2022-09-21 14:30:00,198.14,200.73,197.57,200.04,25440.0,198.14,200.73,197.57,200.04,25440.0
2022-09-21 14:40:00,200.06,202.44,199.55,200.85,12021.0,200.06,202.44,199.55,200.85,12021.0
2022-09-21 14:50:00,201.16,202.1,200.47,201.3,13642.0,201.16,202.1,200.47,201.3,13642.0
2022-09-21 15:00:00,201.51,201.66,200.66,200.7,9983.0,201.51,201.66,200.66,200.7,9983.0
2022-09-21 15:10:00,200.56,200.71,199.04,200.08,7828.0,200.56,200.71,199.04,200.08,7828.0
2022-09-21 15:20:00,199.88,199.88,198.07,198.07,6810.0,199.88,199.88,198.07,198.07,6810.0
2022-09-21 15:30:00,197.9,198.31,196.97,196.97,12107.0,197.9,198.31,196.97,196.97,12107.0
2022-09-21 15:40:00,196.82,196.98,195.59,195.66,27007.0,196.82,196.98,195.59,195.66,27007.0
2022-09-21 15:50:00,195.8,196.24,195.32,195.32,86576.0,195.8,196.24,195.32,195.32,86576.0
2022-09-22 09:30:00,194.32,194.36,193.45,193.69,15344.0,194.32,194.36,193.45,193.69,15344.0
2022-09-22 09:40:00,193.66,193.67,192.57,192.99,33919.0,193.66,193.67,192.57,192.99,33919.0
2022-09-22 09:50:00,193.21,194.05,192.99,193.53,11689.0,193.21,194.05,192.99,193.53,11689.0
2022-09-22 10:00:00,193.53,194.18,193.24,193.63,23269.0,193.53,194.18,193.24,193.63,23269.0
2022-09-22 10:10:00,193.6,194.15,193.25,193.25,14117.0,193.6,194.15,193.25,193.25,14117.0
2022-09-22 10:20:00,192.84,193.35,192.67,192.83,16680.0,192.84,193.35,192.67,192.83,16680.0
2022-09-22 10:30:00,192.81,192.82,191.72,192.57,18042.0,192.81,192.82,191.72,192.57,18042.0
2022-09-22 10:40:00,192.43,192.75,192.17,192.44,6345.0,192.43,192.75,192.17,192.44,6345.0
2022-09-22 10:50:00,192.27,193.07,192.17,192.48,14440.0,192.27,193.07,192.17,192.48,14440.0
2022-09-22 11:00:00,192.33,192.47,191.83,191.9,6013.0,192.33,192.47,191.83,191.9,6013.0
2022-09-22 11:10:00,191.87,192.04,191.45,191.87,5507.0,191.87,192.04,191.45,191.87,5507.0
2022-09-22 11:20:00,191.86,192.2,191.55,192.2,18072.0,191.86,192.2,191.55,192.2,18072.0
2022-09-22 11:30:00,192.36,192.64,192.1,192.53,4010.0,192.36,192.64,192.1,192.53,4010.0
2022-09-22 11:40:00,192.5,192.81,192.33,192.81,1875.0,192.5,192.81,192.33,192.81,1875.0
2022-09-22 11:50:00,192.77,192.99,192.18,192.33,2999.0,192.77,192.99,192.18,192.33,2999.0
2022-09-22 12:00:00,192.33,192.55,192.07,192.55,4043.0,192.33,192.55,192.07,192.55,4043.0
2022-09-22 12:10:00,192.47,192.75,192.34,192.75,7271.0,192.47,192.75,192.34,192.75,7271.0
2022-09-22 12:20:00,192.68,193.35,192.52,192.69,8501.0,192.68,193.35,192.52,192.69,8501.0
2022-09-22 12:30:00,192.57,192.85,192.22,192.74,8299.0,192.57,192.85,192.22,192.74,8299.0
2022-09-22 12:40:00,192.74,192.74,192.33,192.43,6821.0,192.74,192.74,192.33,192.43,6821.0
2022-09-22 12:50:00,192.44,192.98,192.24,192.24,17892.0,192.44,192.98,192.24,192.24,17892.0
2022-09-22 13:00:00,192.26,192.55,191.49,191.56,15374.0,192.26,192.55,191.49,191.56,15374.0
2022-09-22 13:10:00,191.54,191.74,191.2,191.27,4918.0,191.54,191.74,191.2,191.27,4918.0
2022-09-22 13:20:00,191.23,191.37,190.95,191.32,6911.0,191.23,191.37,190.95,191.32,6911.0
2022-09-22 13:30:00,191.4,191.62,191.19,191.27,10014.0,191.4,191.62,191.19,191.27,10014.0
2022-09-22 13:40:00,191.34,191.44,191.12,191.14,5010.0,191.34,191.44,191.12,191.14,5010.0
2022-09-22 13:50:00,191.24,191.61,191.24,191.42,10201.0,191.24,191.61,191.24,191.42,10201.0
2022-09-22 14:00:00,191.56,191.57,190.97,191.02,5426.0,191.56,191.57,190.97,191.02,5426.0
2022-09-22 14:10:00,190.95,191.16,190.91,190.95,6665.0,190.95,191.16,190.91,190.95,6665.0
2022-09-22 14:20:00,190.99,190.99,190.46,190.61,4160.0,190.99,190.99,190.46,190.61,4160.0
2022-09-22 14:30:00,190.48,191.07,190.47,190.97,5825.0,190.48,191.07,190.47,190.97,5825.0
2022-09-22 14:40:00,190.98,190.98,190.52,190.85,5665.0,190.98,190.98,190.52,190.85,5665.0
2022-09-22 14:50:00,190.83,191.58,190.82,191.27,7881.0,190.83,191.58,190.82,191.27,7881.0
2022-09-22 15:00:00,191.37,191.68,191.37,191.54,4808.0,191.37,191.68,191.37,191.54,4808.0
2022-09-22 15:10:00,191.54,191.99,191.54,191.61,7070.0,191.54,191.99,191.54,191.61,7070.0
2022-09-22 15:20:00,191.61,191.64,191.07,191.33,9615.0,191.61,191.64,191.07,191.33,9615.0
2022-09-22 15:30:00,191.38,191.68,191.29,191.29,10443.0,191.38,191.68,191.29,191.29,10443.0
2022-09-22 15:40:00,191.26,192.08,191.25,192.08,22618.0,191.26,192.08,191.25,192.08,22618.0
2022-09-22 15:50:00,192.0,192.1,190.55,190.55,86827.0,192.0,192.1,190.55,190.55,86827.0
2022-09-23 09:30:00,188.78,190.64,188.75,190.44,20077.0,188.78,190.64,188.75,190.44,20077.0
2022-09-23 09:40:00,190.74,191.21,189.58,189.82,20004.0,190.74,191.21,189.58,189.82,20004.0
2022-09-23 09:50:00,189.43,189.55,188.31,189.14,10634.0,189.43,189.55,188.31,189.14,10634.0
2022-09-23 10:00:00,188.82,189.03,186.91,187.34,34013.0,188.82,189.03,186.91,187.34,34013.0
2022-09-23 10:10:00,187.34,188.44,187.09,188.37,39989.0,187.34,188.44,187.09,188.37,39989.0
2022-09-23 10:20:00,188.37,188.37,187.64,187.96,19733.0,188.37,188.37,187.64,187.96,19733.0
2022-09-23 10:30:00,187.97,188.68,187.42,187.82,19305.0,187.97,188.68,187.42,187.82,19305.0
2022-09-23 10:40:00,187.94,188.35,187.84,187.92,13217.0,187.94,188.35,187.84,187.92,13217.0
2022-09-23 10:50:00,187.91,188.27,187.3,187.7,10018.0,187.91,188.27,187.3,187.7,10018.0
2022-09-23 11:00:00,187.75,188.31,187.52,188.14,11269.0,187.75,188.31,187.52,188.14,11269.0
2022-09-23 11:10:00,188.16,188.27,187.85,188.0,11943.0,188.16,188.27,187.85,188.0,11943.0
2022-09-23 11:20:00,187.93,188.53,187.5,187.52,18321.0,187.93,188.53,187.5,187.52,18321.0
2022-09-23 11:30:00,187.59,188.04,187.32,187.5,8749.0,187.59,188.04,187.32,187.5,8749.0
2022-09-23 11:40:00,187.54,187.69,186.96,187.17,11164.0,187.54,187.69,186.96,187.17,11164.0
2022-09-23 11:50:00,187.35,187.79,187.31,187.71,7531.0,187.35,187.79,187.31,187.71,7531.0
2022-09-23 12:00:00,187.67,187.73,187.11,187.13,11554.0,187.67,187.73,187.11,187.13,11554.0
2022-09-23 12:10:00,187.13,187.17,186.89,187.13,12710.0,187.13,187.17,186.89,187.13,12710.0
2022-09-23 12:20:00,187.06,187.26,186.59,186.62,11655.0,187.06,187.26,186.59,186.62,11655.0
2022-09-23 12:30:00,186.56,186.68,186.29,186.47,14309.0,186.56,186.68,186.29,186.47,14309.0
2022-09-23 12:40:00,186.43,186.82,186.24,186.72,14710.0,186.43,186.82,186.24,186.72,14710.0
2022-09-23 12:50:00,186.82,187.14,186.71,186.95,9115.0,186.82,187.14,186.71,186.95,9115.0
2022-09-23 13:00:00,186.92,187.93,186.83,187.91,21492.0,186.92,187.93,186.83,187.91,21492.0
2022-09-23 13:10:00,187.81,188.22,187.81,187.93,10146.0,187.81,188.22,187.81,187.93,10146.0
2022-09-23 13:20:00,187.91,188.01,187.08,187.08,11048.0,187.91,188.01,187.08,187.08,11048.0
2022-09-23 13:30:00,187.18,187.32,187.07,187.23,9626.0,187.18,187.32,187.07,187.23,9626.0
2022-09-23 13:40:00,187.09,187.81,187.09,187.67,9090.0,187.09,187.81,187.09,187.67,9090.0
2022-09-23 13:50:00,187.7,188.19,187.61,188.1,9418.0,187.7,188.19,187.61,188.1,9418.0
2022-09-23 14:00:00,187.96,188.25,187.59,187.59,14394.0,187.96,188.25,187.59,187.59,14394.0
2022-09-23 14:10:00,187.69,187.7,186.89,186.89,8888.0,187.69,187.7,186.89,186.89,8888.0
2022-09-23 14:20:00,186.89,187.48,186.88,187.38,6659.0,186.89,187.48,186.88,187.38,6659.0
2022-09-23 14:30:00,187.32,187.41,187.11,187.22,11047.0,187.32,187.41,187.11,187.22,11047.0
2022-09-23 14:40:00,187.21,187.48,187.06,187.25,15239.0,187.21,187.48,187.06,187.25,15239.0
2022-09-23 14:50:00,187.27,187.5,186.79,186.89,14202.0,187.27,187.5,186.79,186.89,14202.0
2022-09-23 15:00:00,186.83,187.79,186.82,187.79,14412.0,186.83,187.79,186.82,187.79,14412.0
2022-09-23 15:10:00,187.69,188.17,187.33,187.74,10486.0,187.69,188.17,187.33,187.74,10486.0
2022-09-23 15:20:00,187.71,188.11,187.42,188.06,10799.0,187.71,188.11,187.42,188.06,10799.0
2022-09-23 15:30:00,188.15,189.05,188.13,188.95,21998.0,188.15,189.05,188.13,188.95,21998.0
2022-09-23 15:40:00,188.96,189.35,188.77,188.79,30615.0,188.96,189.35,188.77,188.79,30615.0
2022-09-23 15:50:00,188.78,189.54,188.37,189.45,119361.0,188.78,189.54,188.37,189.45,119361.0
2022-09-26 09:30:00,188.31,189.87,188.15,189.41,18764.0,188.31,189.87,188.15,189.41,18764.0
2022-09-26 09:40:00,189.25,190.06,189.25,189.81,15001.0,189.25,190.06,189.25,189.81,15001.0
2022-09-26 09:50:00,190.04,190.1,189.19,189.42,10563.0,190.04,190.1,189.19,189.42,10563.0
2022-09-26 10:00:00,189.71,190.24,189.2,189.2,9626.0,189.71,190.24,189.2,189.2,9626.0
2022-09-26 10:10:00,188.96,190.38,188.96,190.36,7009.0,188.96,190.38,188.96,190.36,7009.0
2022-09-26 10:20:00,190.45,190.57,189.89,190.15,10586.0,190.45,190.57,189.89,190.15,10586.0
2022-09-26 10:30:00,190.59,190.59,189.87,190.0,10380.0,190.59,190.59,189.87,190.0,10380.0
2022-09-26 10:40:00,190.11,190.11,188.8,189.04,10844.0,190.11,190.11,188.8,189.04,10844.0
2022-09-26 10:50:00,189.11,189.84,189.04,189.75,19133.0,189.11,189.84,189.04,189.75,19133.0
2022-09-26 11:00:00,189.68,190.0,189.15,189.16,18529.0,189.68,190.0,189.15,189.16,18529.0
2022-09-26 11:10:00,188.92,189.67,188.91,189.42,12301.0,188.92,189.67,188.91,189.42,12301.0
2022-09-26 11:20:00,189.44,189.57,188.51,188.59,8746.0,189.44,189.57,188.51,188.59,8746.0
2022-09-26 11:30:00,188.64,188.88,188.4,188.53,5750.0,188.64,188.88,188.4,188.53,5750.0
2022-09-26 11:40:00,188.68,189.02,188.33,188.49,8980.0,188.68,189.02,188.33,188.49,8980.0
2022-09-26 11:50:00,188.27,188.61,187.88,188.39,9842.0,188.27,188.61,187.88,188.39,9842.0
2022-09-26 12:00:00,188.34,188.39,187.82,188.06,7935.0,188.34,188.39,187.82,188.06,7935.0
2022-09-26 12:10:00,188.01,188.33,187.83,188.1,16380.0,188.01,188.33,187.83,188.1,16380.0
2022-09-26 12:20:00,188.07,188.1,187.26,187.43,18224.0,188.07,188.1,187.26,187.43,18224.0
2022-09-26 12:30:00,187.41,187.89,187.36,187.62,19234.0,187.41,187.89,187.36,187.62,19234.0
2022-09-26 12:40:00,187.62,187.75,187.24,187.75,11298.0,187.62,187.75,187.24,187.75,11298.0
2022-09-26 12:50:00,187.64,188.37,187.63,188.12,9074.0,187.64,188.37,187.63,188.12,9074.0
2022-09-26 13:00:00,188.08,188.13,187.34,187.57,7689.0,188.08,188.13,187.34,187.57,7689.0
2022-09-26 13:10:00,187.45,187.53,187.11,187.33,12804.0,187.45,187.53,187.11,187.33,12804.0
2022-09-26 13:20:00,187.34,187.46,187.1,187.46,12307.0,187.34,187.46,187.1,187.46,12307.0
2022-09-26 13:30:00,187.55,188.16,187.54,187.65,17980.0,187.55,188.16,187.54,187.65,17980.0
2022-09-26 13:40:00,187.73,187.77,187.22,187.35,26940.0,187.73,187.77,187.22,187.35,26940.0
2022-09-26 13:50:00,187.33,187.74,186.6,186.61,22499.0,187.33,187.74,186.6,186.61,22499.0
2022-09-26 14:00:00,186.7,187.58,186.7,187.32,19456.0,186.7,187.58,186.7,187.32,19456.0
2022-09-26 14:10:00,187.39,187.42,186.96,187.1,13211.0,187.39,187.42,186.96,187.1,13211.0
2022-09-26 14:20:00,186.99,187.11,186.55,186.67,13574.0,186.99,187.11,186.55,186.67,13574.0
2022-09-26 14:30:00,186.67,186.81,186.18,186.49,13171.0,186.67,186.81,186.18,186.49,13171.0
2022-09-26 14:40:00,186.37,187.44,186.26,187.44,13587.0,186.37,187.44,186.26,187.44,13587.0
2022-09-26 14:50:00,187.3,187.8,186.96,187.74,14397.0,187.3,187.8,186.96,187.74,14397.0
2022-09-26 15:00:00,187.78,187.97,187.24,187.78,13781.0,187.78,187.97,187.24,187.78,13781.0
2022-09-26 15:10:00,187.69,187.69,187.05,187.53,15407.0,187.69,187.69,187.05,187.53,15407.0
2022-09-26 15:20:00,187.48,187.6,186.9,187.09,15344.0,187.48,187.6,186.9,187.09,15344.0
2022-09-26 15:30:00,187.24,187.62,186.84,187.24,33110.0,187.24,187.62,186.84,187.24,33110.0
2022-09-26 15:40:00,187.25,187.57,187.0,187.25,44305.0,187.25,187.57,187.0,187.25,44305.0
2022-09-26 15:50:00,187.12,187.52,185.93,186.23,155029.0,187.12,187.52,185.93,186.23,155029.0
2022-09-27 09:30:00,188.01,189.24,187.2,189.04,30575.0,188.01,189.24,187.2,189.04,30575.0
2022-09-27 09:40:00,189.04,190.0,188.2,188.21,18940.0,189.04,190.0,188.2,188.21,18940.0
2022-09-27 09:50:00,188.26,188.6,187.32,187.32,18361.0,188.26,188.6,187.32,187.32,18361.0
2022-09-27 10:00:00,187.34,187.4,185.44,185.83,22187.0,187.34,187.4,185.44,185.83,22187.0
2022-09-27 10:10:00,185.86,186.13,185.56,185.87,13459.0,185.86,186.13,185.56,185.87,13459.0
2022-09-27 10:20:00,185.76,186.61,185.56,185.86,27190.0,185.76,186.61,185.56,185.86,27190.0
2022-09-27 10:30:00,186.17,186.61,185.85,185.85,29147.0,186.17,186.61,185.85,185.85,29147.0
2022-09-27 10:40:00,186.0,186.66,185.73,186.5,106069.0,186.0,186.66,185.73,186.5,106069.0
2022-09-27 10:50:00,186.51,186.58,186.17,186.23,53184.0,186.51,186.58,186.17,186.23,53184.0
2022-09-27 11:00:00,186.2,186.38,185.31,185.85,28593.0,186.2,186.38,185.31,185.85,28593.0
2022-09-27 11:10:00,185.76,186.0,185.09,185.09,18256.0,185.76,186.0,185.09,185.09,18256.0
2022-09-27 11:20:00,185.18,185.2,183.86,184.23,23397.0,185.18,185.2,183.86,184.23,23397.0
2022-09-27 11:30:00,184.24,184.58,183.91,184.07,24090.0,184.24,184.58,183.91,184.07,24090.0
2022-09-27 11:40:00,184.19,184.55,183.77,183.98,47656.0,184.19,184.55,183.77,183.98,47656.0
2022-09-27 11:50:00,183.9,184.33,183.42,183.43,16418.0,183.9,184.33,183.42,183.43,16418.0
2022-09-27 12:00:00,183.48,184.25,183.47,183.52,7231.0,183.48,184.25,183.47,183.52,7231.0
2022-09-27 12:10:00,183.52,183.52,182.81,182.81,11902.0,183.52,183.52,182.81,182.81,11902.0
2022-09-27 12:20:00,182.95,183.38,182.81,183.12,11979.0,182.95,183.38,182.81,183.12,11979.0
2022-09-27 12:30:00,183.15,183.53,182.97,183.16,10456.0,183.15,183.53,182.97,183.16,10456.0
2022-09-27 12:40:00,182.98,183.72,182.97,183.65,20161.0,182.98,183.72,182.97,183.65,20161.0
2022-09-27 12:50:00,183.73,184.12,183.37,183.84,15627.0,183.73,184.12,183.37,183.84,15627.0
2022-09-27 13:00:00,183.77,183.77,183.21,183.35,15203.0,183.77,183.77,183.21,183.35,15203.0
2022-09-27 13:10:00,183.43,183.75,183.19,183.6,11548.0,183.43,183.75,183.19,183.6,11548.0
2022-09-27 13:20:00,183.71,183.71,183.26,183.45,13735.0,183.71,183.71,183.26,183.45,13735.0
2022-09-27 13:30:00,183.37,183.53,182.97,182.99,19097.0,183.37,183.53,182.97,182.99,19097.0
2022-09-27 13:40:00,182.94,183.05,182.59,182.7,16889.0,182.94,183.05,182.59,182.7,16889.0
2022-09-27 13:50:00,182.53,183.2,182.49,183.2,11332.0,182.53,183.2,182.49,183.2,11332.0
2022-09-27 14:00:00,183.11,183.75,183.09,183.37,15648.0,183.11,183.75,183.09,183.37,15648.0
2022-09-27 14:10:00,183.37,183.37,182.83,182.83,14622.0,183.37,183.37,182.83,182.83,14622.0
2022-09-27 14:20:00,182.93,183.37,182.86,183.37,11059.0,182.93,183.37,182.86,183.37,11059.0
2022-09-27 14:30:00,183.42,183.88,183.14,183.84,20237.0,183.42,183.88,183.14,183.84,20237.0
2022-09-27 14:40:00,183.88,184.39,183.8,184.25,28964.0,183.88,184.39,183.8,184.25,28964.0
2022-09-27 14:50:00,184.26,184.3,183.88,183.95,26506.0,184.26,184.3,183.88,183.95,26506.0
2022-09-27 15:00:00,183.91,183.97,183.34,183.72,20949.0,183.91,183.97,183.34,183.72,20949.0
2022-09-27 15:10:00,183.67,183.76,182.86,183.36,33344.0,183.67,183.76,182.86,183.36,33344.0
2022-09-27 15:20:00,183.33,183.34,182.58,182.78,31645.0,183.33,183.34,182.58,182.78,31645.0
2022-09-27 15:30:00,182.79,182.79,182.07,182.2,52125.0,182.79,182.79,182.07,182.2,52125.0
2022-09-27 15:40:00,182.17,182.67,182.02,182.33,87867.0,182.17,182.67,182.02,182.33,87867.0
2022-09-27 15:50:00,182.27,183.06,182.27,182.83,220329.0,182.27,183.06,182.27,182.83,220329.0
2022-09-28 09:30:00,185.01,185.01,183.21,184.0,19662.0,185.01,185.01,183.21,184.0,19662.0
2022-09-28 09:40:00,184.01,184.76,183.7,184.08,13886.0,184.01,184.76,183.7,184.08,13886.0
2022-09-28 09:50:00,183.9,184.45,183.14,183.37,9213.0,183.9,184.45,183.14,183.37,9213.0
2022-09-28 10:00:00,183.56,184.09,182.93,182.93,7299.0,183.56,184.09,182.93,182.93,7299.0
2022-09-28 10:10:00,183.04,183.44,182.59,183.44,16352.0,183.04,183.44,182.59,183.44,16352.0
2022-09-28 10:20:00,183.38,184.57,183.26,184.38,50578.0,183.38,184.57,183.26,184.38,50578.0
2022-09-28 10:30:00,184.58,184.72,183.88,184.08,37982.0,184.58,184.72,183.88,184.08,37982.0
2022-09-28 10:40:00,184.14,184.64,183.92,184.64,15752.0,184.14,184.64,183.92,184.64,15752.0
2022-09-28 10:50:00,184.55,184.65,183.99,184.14,18634.0,184.55,184.65,183.99,184.14,18634.0
2022-09-28 11:00:00,183.99,184.66,183.46,183.46,17830.0,183.99,184.66,183.46,183.46,17830.0
2022-09-28 11:10:00,183.61,185.14,183.61,185.0,14721.0,183.61,185.14,183.61,185.0,14721.0
2022-09-28 11:20:00,184.87,185.48,184.62,184.67,82024.0,184.87,185.48,184.62,184.67,82024.0
2022-09-28 11:30:00,184.66,185.52,184.47,185.08,26662.0,184.66,185.52,184.47,185.08,26662.0
2022-09-28 11:40:00,185.09,185.8,184.96,185.71,84700.0,185.09,185.8,184.96,185.71,84700.0
2022-09-28 11:50:00,185.68,186.76,185.65,186.4,13237.0,185.68,186.76,185.65,186.4,13237.0
2022-09-28 12:00:00,186.4,186.49,185.68,185.73,24394.0,186.4,186.49,185.68,185.73,24394.0
2022-09-28 12:10:00,185.75,186.57,185.67,186.55,18672.0,185.75,186.57,185.67,186.55,18672.0
2022-09-28 12:20:00,186.43,186.44,185.75,185.9,8823.0,186.43,186.44,185.75,185.9,8823.0
2022-09-28 12:30:00,185.91,186.03,185.61,185.65,14934.0,185.91,186.03,185.61,185.65,14934.0
2022-09-28 12:40:00,185.65,186.17,185.52,186.0,18648.0,185.65,186.17,185.52,186.0,18648.0
2022-09-28 12:50:00,185.96,186.05,185.74,185.88,12529.0,185.96,186.05,185.74,185.88,12529.0
2022-09-28 13:00:00,185.93,186.06,185.56,186.0,14831.0,185.93,186.06,185.56,186.0,14831.0
2022-09-28 13:10:00,185.94,186.2,185.85,185.95,14679.0,185.94,186.2,185.85,185.95,14679.0
2022-09-28 13:20:00,185.95,186.06,185.78,185.79,8668.0,185.95,186.06,185.78,185.79,8668.0
2022-09-28 13:30:00,185.92,186.0,185.65,186.0,8081.0,185.92,186.0,185.65,186.0,8081.0
2022-09-28 13:40:00,186.03,186.03,185.51,185.73,12909.0,186.03,186.03,185.51,185.73,12909.0
2022-09-28 13:50:00,185.61,185.85,185.48,185.81,6656.0,185.61,185.85,185.48,185.81,6656.0
2022-09-28 14:00:00,185.77,185.91,185.61,185.82,5597.0,185.77,185.91,185.61,185.82,5597.0
2022-09-28 14:10:00,185.8,185.83,185.27,185.44,6662.0,185.8,185.83,185.27,185.44,6662.0
2022-09-28 14:20:00,185.39,185.53,185.26,185.53,7980.0,185.39,185.53,185.26,185.53,7980.0
2022-09-28 14:30:00,185.72,185.89,185.46,185.61,19858.0,185.72,185.89,185.46,185.61,19858.0
2022-09-28 14:40:00,185.66,185.67,185.17,185.27,6192.0,185.66,185.67,185.17,185.27,6192.0
2022-09-28 14:50:00,185.38,185.68,185.16,185.68,10302.0,185.38,185.68,185.16,185.68,10302.0
2022-09-28 15:00:00,185.45,186.41,185.45,186.07,15976.0,185.45,186.41,185.45,186.07,15976.0
2022-09-28 15:10:00,186.16,186.3,185.65,185.76,17076.0,186.16,186.3,185.65,185.76,17076.0
2022-09-28 15:20:00,185.75,186.15,185.59,186.12,11496.0,185.75,186.15,185.59,186.12,11496.0
2022-09-28 15:30:00,186.21,186.52,186.18,186.22,26482.0,186.21,186.52,186.18,186.22,26482.0
2022-09-28 15:40:00,186.22,186.6,186.16,186.57,63261.0,186.22,186.6,186.16,186.57,63261.0
2022-09-28 15:50:00,186.63,186.63,185.49,185.7,196281.0,186.63,186.63,185.49,185.7,196281.0
2022-09-29 09:30:00,183.84,183.84,181.71,181.91,16270.0,183.84,183.84,181.71,181.91,16270.0
2022-09-29 09:40:00,181.86,182.21,180.85,181.77,9212.0,181.86,182.21,180.85,181.77,9212.0
2022-09-29 09:50:00,181.39,181.7,180.8,180.93,9290.0,181.39,181.7,180.8,180.93,9290.0
2022-09-29 10:00:00,180.92,181.54,180.16,181.03,15128.0,180.92,181.54,180.16,181.03,15128.0
2022-09-29 10:10:00,181.09,181.59,180.54,181.13,9100.0,181.09,181.59,180.54,181.13,9100.0
2022-09-29 10:20:00,181.07,182.23,181.06,181.74,19889.0,181.07,182.23,181.06,181.74,19889.0
2022-09-29 10:30:00,181.65,181.74,181.09,181.4,7787.0,181.65,181.74,181.09,181.4,7787.0
2022-09-29 10:40:00,181.32,181.73,181.01,181.04,7901.0,181.32,181.73,181.01,181.04,7901.0
2022-09-29 10:50:00,181.2,181.61,180.77,181.4,39308.0,181.2,181.61,180.77,181.4,39308.0
2022-09-29 11:00:00,181.41,182.34,181.23,182.09,69854.0,181.41,182.34,181.23,182.09,69854.0
2022-09-29 11:10:00,182.19,182.45,181.18,181.56,29658.0,182.19,182.45,181.18,181.56,29658.0
2022-09-29 11:20:00,181.46,181.65,181.05,181.61,9838.0,181.46,181.65,181.05,181.61,9838.0
2022-09-29 11:30:00,181.56,181.89,181.3,181.68,9537.0,181.56,181.89,181.3,181.68,9537.0
2022-09-29 11:40:00,181.74,182.67,181.49,182.65,36852.0,181.74,182.67,181.49,182.65,36852.0
2022-09-29 11:50:00,182.66,182.81,182.36,182.4,12499.0,182.66,182.81,182.36,182.4,12499.0
2022-09-29 12:00:00,182.32,182.79,181.98,182.78,36188.0,182.32,182.79,181.98,182.78,36188.0
2022-09-29 12:10:00,182.71,182.71,182.18,182.25,7326.0,182.71,182.71,182.18,182.25,7326.0
2022-09-29 12:20:00,182.26,182.27,181.72,182.19,8604.0,182.26,182.27,181.72,182.19,8604.0
2022-09-29 12:30:00,182.21,182.83,182.13,182.55,9298.0,182.21,182.83,182.13,182.55,9298.0
2022-09-29 12:40:00,182.41,182.57,182.09,182.47,7973.0,182.41,182.57,182.09,182.47,7973.0
2022-09-29 12:50:00,182.41,182.76,182.11,182.25,9456.0,182.41,182.76,182.11,182.25,9456.0
2022-09-29 13:00:00,182.25,182.25,181.49,181.69,7195.0,182.25,182.25,181.49,181.69,7195.0
2022-09-29 13:10:00,181.82,182.08,181.78,181.94,8929.0,181.82,182.08,181.78,181.94,8929.0
2022-09-29 13:20:00,181.85,182.24,181.59,182.11,11324.0,181.85,182.24,181.59,182.11,11324.0
2022-09-29 13:30:00,182.11,182.53,181.84,182.06,22895.0,182.11,182.53,181.84,182.06,22895.0
2022-09-29 13:40:00,181.98,182.0,181.79,182.0,11014.0,181.98,182.0,181.79,182.0,11014.0
2022-09-29 13:50:00,181.99,181.99,181.22,181.32,12435.0,181.99,181.99,181.22,181.32,12435.0
2022-09-29 14:00:00,181.22,181.99,181.07,181.48,28214.0,181.22,181.99,181.07,181.48,28214.0
2022-09-29 14:10:00,181.65,181.66,181.12,181.14,13092.0,181.65,181.66,181.12,181.14,13092.0
2022-09-29 14:20:00,181.16,181.79,181.13,181.69,64372.0,181.16,181.79,181.13,181.69,64372.0
2022-09-29 14:30:00,181.77,182.2,181.01,181.21,76348.0,181.77,182.2,181.01,181.21,76348.0
2022-09-29 14:40:00,181.25,181.67,181.24,181.45,15744.0,181.25,181.67,181.24,181.45,15744.0
2022-09-29 14:50:00,181.42,181.46,180.85,180.95,15530.0,181.42,181.46,180.85,180.95,15530.0
2022-09-29 15:00:00,180.96,181.32,180.91,181.02,20997.0,180.96,181.32,180.91,181.02,20997.0
2022-09-29 15:10:00,181.06,181.31,180.93,181.22,22524.0,181.06,181.31,180.93,181.22,22524.0
2022-09-29 15:20:00,181.22,181.35,181.02,181.19,18450.0,181.22,181.35,181.02,181.19,18450.0
2022-09-29 15:30:00,181.13,182.42,181.13,181.94,30999.0,181.13,182.42,181.13,181.94,30999.0
2022-09-29 15:40:00,181.96,182.01,181.51,181.87,49203.0,181.96,182.01,181.51,181.87,49203.0
2022-09-29 15:50:00,181.97,181.97,181.34,181.7,136067.0,181.97,181.97,181.34,181.7,136067.0
2022-09-30 09:30:00,182.46,184.09,182.4,183.49,46587.0,182.46,184.09,182.4,183.49,46587.0
2022-09-30 09:40:00,183.49,184.02,183.03,183.4,38396.0,183.49,184.02,183.03,183.4,38396.0
2022-09-30 09:50:00,183.23,183.92,182.94,183.92,55418.0,183.23,183.92,182.94,183.92,55418.0
2022-09-30 10:00:00,184.33,185.26,184.02,185.11,18970.0,184.33,185.26,184.02,185.11,18970.0
2022-09-30 10:10:00,185.02,186.22,185.02,185.94,46535.0,185.02,186.22,185.02,185.94,46535.0
2022-09-30 10:20:00,185.8,186.49,185.78,186.29,34942.0,185.8,186.49,185.78,186.29,34942.0
2022-09-30 10:30:00,186.18,187.3,186.05,187.0,22868.0,186.18,187.3,186.05,187.0,22868.0
2022-09-30 10:40:00,187.0,187.23,186.42,186.89,16107.0,187.0,187.23,186.42,186.89,16107.0
2022-09-30 10:50:00,186.83,187.21,186.51,186.84,13547.0,186.83,187.21,186.51,186.84,13547.0
2022-09-30 11:00:00,186.89,187.5,186.51,187.5,44760.0,186.89,187.5,186.51,187.5,44760.0
2022-09-30 11:10:00,187.41,187.45,187.05,187.06,29970.0,187.41,187.45,187.05,187.06,29970.0
2022-09-30 11:20:00,187.11,187.47,186.9,187.13,14458.0,187.11,187.47,186.9,187.13,14458.0
2022-09-30 11:30:00,186.96,187.16,186.46,186.55,7149.0,186.96,187.16,186.46,186.55,7149.0
2022-09-30 11:40:00,186.5,186.5,185.27,185.45,36920.0,186.5,186.5,185.27,185.45,36920.0
2022-09-30 11:50:00,185.35,185.39,184.86,185.23,15664.0,185.35,185.39,184.86,185.23,15664.0
2022-09-30 12:00:00,185.15,185.24,184.77,184.9,11224.0,185.15,185.24,184.77,184.9,11224.0
2022-09-30 12:10:00,184.75,184.93,184.53,184.66,15646.0,184.75,184.93,184.53,184.66,15646.0
2022-09-30 12:20:00,184.62,184.65,184.27,184.59,14039.0,184.62,184.65,184.27,184.59,14039.0
2022-09-30 12:30:00,184.47,185.08,184.47,184.99,4643.0,184.47,185.08,184.47,184.99,4643.0
2022-09-30 12:40:00,185.01,185.09,184.71,184.87,11376.0,185.01,185.09,184.71,184.87,11376.0
2022-09-30 12:50:00,184.84,184.85,184.36,184.53,10894.0,184.84,184.85,184.36,184.53,10894.0
2022-09-30 13:00:00,184.63,185.06,184.53,184.87,16348.0,184.63,185.06,184.53,184.87,16348.0
2022-09-30 13:10:00,184.85,185.05,184.73,184.79,11667.0,184.85,185.05,184.73,184.79,11667.0
2022-09-30 13:20:00,184.87,185.12,184.68,185.01,9124.0,184.87,185.12,184.68,185.01,9124.0
2022-09-30 13:30:00,185.0,185.03,184.33,184.39,14592.0,185.0,185.03,184.33,184.39,14592.0
2022-09-30 13:40:00,184.34,184.35,183.63,183.65,7653.0,184.34,184.35,183.63,183.65,7653.0
2022-09-30 13:50:00,183.69,183.8,183.37,183.37,12865.0,183.69,183.8,183.37,183.37,12865.0
2022-09-30 14:00:00,183.34,183.6,183.27,183.58,20625.0,183.34,183.6,183.27,183.58,20625.0
2022-09-30 14:10:00,183.46,183.83,183.29,183.3,12082.0,183.46,183.83,183.29,183.3,12082.0
2022-09-30 14:20:00,183.24,183.41,182.94,183.16,34994.0,183.24,183.41,182.94,183.16,34994.0
2022-09-30 14:30:00,183.23,183.31,182.88,183.06,14909.0,183.23,183.31,182.88,183.06,14909.0
2022-09-30 14:40:00,182.99,182.99,182.13,182.37,14628.0,182.99,182.99,182.13,182.37,14628.0
2022-09-30 14:50:00,182.33,182.33,181.85,182.01,23243.0,182.33,182.33,181.85,182.01,23243.0
2022-09-30 15:00:00,182.06,182.78,181.93,182.67,19559.0,182.06,182.78,181.93,182.67,19559.0
2022-09-30 15:10:00,182.74,182.93,182.34,182.6,22172.0,182.74,182.93,182.34,182.6,22172.0
2022-09-30 15:20:00,182.59,182.91,182.27,182.9,32342.0,182.59,182.91,182.27,182.9,32342.0
2022-09-30 15:30:00,182.89,183.25,182.3,182.31,43688.0,182.89,183.25,182.3,182.31,43688.0
2022-09-30 15:40:00,182.3,182.93,182.29,182.66,39520.0,182.3,182.93,182.29,182.66,39520.0
2022-09-30 15:50:00,182.62,182.63,180.58,181.24,223734.0,182.62,182.63,180.58,181.24,223734.0
2022-10-03 09:30:00,184.24,184.53,181.7,182.01,25114.0,184.24,184.53,181.7,182.01,25114.0
2022-10-03 09:40:00,181.87,183.11,181.06,182.72,4600.0,181.87,183.11,181.06,182.72,4600.0
2022-10-03 09:50:00,182.93,183.64,182.8,183.5,6173.0,182.93,183.64,182.8,183.5,6173.0
2022-10-03 10:00:00,183.59,185.19,183.59,184.78,7318.0,183.59,185.19,183.59,184.78,7318.0
2022-10-03 10:10:00,185.05,185.39,184.85,184.94,7355.0,185.05,185.39,184.85,184.94,7355.0
2022-10-03 10:20:00,184.98,185.52,184.56,185.34,11973.0,184.98,185.52,184.56,185.34,11973.0
2022-10-03 10:30:00,185.45,185.74,184.71,184.76,5768.0,185.45,185.74,184.71,184.76,5768.0
2022-10-03 10:40:00,184.83,185.26,184.72,184.72,6080.0,184.83,185.26,184.72,184.72,6080.0
2022-10-03 10:50:00,184.72,184.72,184.13,184.53,15858.0,184.72,184.72,184.13,184.53,15858.0
2022-10-03 11:00:00,184.53,185.23,184.34,185.23,20810.0,184.53,185.23,184.34,185.23,20810.0
2022-10-03 11:10:00,185.4,185.57,184.89,185.24,18694.0,185.4,185.57,184.89,185.24,18694.0
2022-10-03 11:20:00,185.19,185.19,184.68,184.78,28487.0,185.19,185.19,184.68,184.78,28487.0
2022-10-03 11:30:00,184.88,184.96,183.65,183.78,13073.0,184.88,184.96,183.65,183.78,13073.0
2022-10-03 11:40:00,183.53,183.55,183.01,183.34,13776.0,183.53,183.55,183.01,183.34,13776.0
2022-10-03 11:50:00,183.4,183.53,182.88,182.9,8028.0,183.4,183.53,182.88,182.9,8028.0
2022-10-03 12:00:00,183.01,184.02,183.01,184.01,7500.0,183.01,184.02,183.01,184.01,7500.0
2022-10-03 12:10:00,183.93,183.99,183.69,183.69,5216.0,183.93,183.99,183.69,183.69,5216.0
2022-10-03 12:20:00,183.64,183.83,183.26,183.26,9036.0,183.64,183.83,183.26,183.26,9036.0
2022-10-03 12:30:00,183.24,183.51,183.09,183.27,6263.0,183.24,183.51,183.09,183.27,6263.0
2022-10-03 12:40:00,183.28,183.67,183.19,183.67,16016.0,183.28,183.67,183.19,183.67,16016.0
2022-10-03 12:50:00,183.62,183.84,183.19,183.73,6605.0,183.62,183.84,183.19,183.73,6605.0
2022-10-03 13:00:00,183.93,184.2,183.7,184.14,6139.0,183.93,184.2,183.7,184.14,6139.0
2022-10-03 13:10:00,184.11,184.2,183.85,184.07,4296.0,184.11,184.2,183.85,184.07,4296.0
2022-10-03 13:20:00,184.2,184.76,184.17,184.64,22688.0,184.2,184.76,184.17,184.64,22688.0
2022-10-03 13:30:00,184.71,185.18,184.71,185.11,7143.0,184.71,185.18,184.71,185.11,7143.0
2022-10-03 13:40:00,185.14,185.61,185.07,185.5,5371.0,185.14,185.61,185.07,185.5,5371.0
2022-10-03 13:50:00,185.5,185.83,185.47,185.83,9424.0,185.5,185.83,185.47,185.83,9424.0
2022-10-03 14:00:00,185.83,186.39,185.8,186.17,10905.0,185.83,186.39,185.8,186.17,10905.0
2022-10-03 14:10:00,186.19,186.51,186.19,186.38,6566.0,186.19,186.51,186.19,186.38,6566.0
2022-10-03 14:20:00,186.38,187.08,186.37,187.0,15139.0,186.38,187.08,186.37,187.0,15139.0
2022-10-03 14:30:00,187.1,187.52,187.06,187.49,6749.0,187.1,187.52,187.06,187.49,6749.0
2022-10-03 14:40:00,187.53,187.78,187.41,187.51,8444.0,187.53,187.78,187.41,187.51,8444.0
2022-10-03 14:50:00,187.64,187.96,187.63,187.7,11473.0,187.64,187.96,187.63,187.7,11473.0
2022-10-03 15:00:00,187.73,187.82,187.47,187.61,12586.0,187.73,187.82,187.47,187.61,12586.0
2022-10-03 15:10:00,187.63,187.67,187.0,187.22,12948.0,187.63,187.67,187.0,187.22,12948.0
2022-10-03 15:20:00,187.28,187.41,187.07,187.08,11160.0,187.28,187.41,187.07,187.08,11160.0
2022-10-03 15:30:00,187.08,187.21,186.8,186.84,30272.0,187.08,187.21,186.8,186.84,30272.0
2022-10-03 15:40:00,186.8,186.81,186.36,186.68,30860.0,186.8,186.81,186.36,186.68,30860.0
2022-10-03 15:50:00,186.75,186.78,185.86,186.09,84945.0,186.75,186.78,185.86,186.09,84945.0
2022-10-04 09:30:00,189.97,192.62,189.66,192.51,31378.0,189.97,192.62,189.66,192.51,31378.0
2022-10-04 09:40:00,192.53,192.83,191.35,191.54,21811.0,192.53,192.83,191.35,191.54,21811.0
2022-10-04 09:50:00,191.54,191.74,190.67,191.63,19139.0,191.54,191.74,190.67,191.63,19139.0
2022-10-04 10:00:00,191.52,192.21,191.52,191.95,17941.0,191.52,192.21,191.52,191.95,17941.0
2022-10-04 10:10:00,192.0,192.33,191.62,191.83,17618.0,192.0,192.33,191.62,191.83,17618.0
2022-10-04 10:20:00,191.74,191.93,191.3,191.34,20021.0,191.74,191.93,191.3,191.34,20021.0
2022-10-04 10:30:00,191.44,191.45,190.99,191.12,6780.0,191.44,191.45,190.99,191.12,6780.0
2022-10-04 10:40:00,191.05,191.96,191.03,191.66,11819.0,191.05,191.96,191.03,191.66,11819.0
2022-10-04 10:50:00,191.66,192.01,191.23,192.0,9674.0,191.66,192.01,191.23,192.0,9674.0
2022-10-04 11:00:00,192.01,192.84,191.89,192.56,17773.0,192.01,192.84,191.89,192.56,17773.0
2022-10-04 11:10:00,192.55,192.87,192.23,192.55,12080.0,192.55,192.87,192.23,192.55,12080.0
2022-10-04 11:20:00,192.6,193.22,192.53,192.81,11805.0,192.6,193.22,192.53,192.81,11805.0
2022-10-04 11:30:00,192.76,192.88,192.07,192.3,8751.0,192.76,192.88,192.07,192.3,8751.0
2022-10-04 11:40:00,192.38,192.45,192.02,192.07,5657.0,192.38,192.45,192.02,192.07,5657.0
2022-10-04 11:50:00,192.1,192.85,192.04,192.56,9518.0,192.1,192.85,192.04,192.56,9518.0
2022-10-04 12:00:00,192.53,192.68,192.34,192.41,3989.0,192.53,192.68,192.34,192.41,3989.0
2022-10-04 12:10:00,192.31,193.0,192.31,193.0,5494.0,192.31,193.0,192.31,193.0,5494.0
2022-10-04 12:20:00,193.0,193.06,192.67,192.94,7135.0,193.0,193.06,192.67,192.94,7135.0
2022-10-04 12:30:00,192.98,193.16,192.96,193.04,5983.0,192.98,193.16,192.96,193.04,5983.0
2022-10-04 12:40:00,192.96,193.01,192.25,192.46,10335.0,192.96,193.01,192.25,192.46,10335.0
2022-10-04 12:50:00,192.48,192.51,191.68,192.17,22071.0,192.48,192.51,191.68,192.17,22071.0
2022-10-04 13:00:00,192.19,192.23,191.85,191.96,5291.0,192.19,192.23,191.85,191.96,5291.0
2022-10-04 13:10:00,191.96,191.97,191.33,191.35,13866.0,191.96,191.97,191.33,191.35,13866.0
2022-10-04 13:20:00,191.26,191.73,191.22,191.67,5893.0,191.26,191.73,191.22,191.67,5893.0
2022-10-04 13:30:00,191.74,192.06,191.73,192.02,7476.0,191.74,192.06,191.73,192.02,7476.0
2022-10-04 13:40:00,192.01,192.15,191.94,192.05,5331.0,192.01,192.15,191.94,192.05,5331.0
2022-10-04 13:50:00,192.03,192.55,191.95,192.17,12476.0,192.03,192.55,191.95,192.17,12476.0
2022-10-04 14:00:00,192.27,192.3,191.94,192.08,10851.0,192.27,192.3,191.94,192.08,10851.0
2022-10-04 14:10:00,192.18,192.27,191.76,191.76,12342.0,192.18,192.27,191.76,191.76,12342.0
2022-10-04 14:20:00,191.78,192.04,191.69,191.73,6661.0,191.78,192.04,191.69,191.73,6661.0
2022-10-04 14:30:00,191.72,192.16,191.63,191.95,5552.0,191.72,192.16,191.63,191.95,5552.0
2022-10-04 14:40:00,191.95,192.41,191.95,192.32,4435.0,191.95,192.41,191.95,192.32,4435.0
2022-10-04 14:50:00,192.35,192.53,192.31,192.39,8210.0,192.35,192.53,192.31,192.39,8210.0
2022-10-04 15:00:00,192.43,192.43,191.85,191.85,9749.0,192.43,192.43,191.85,191.85,9749.0
2022-10-04 15:10:00,191.87,191.87,191.23,191.6,19231.0,191.87,191.87,191.23,191.6,19231.0
2022-10-04 15:20:00,191.63,192.25,191.63,192.19,11002.0,191.63,192.25,191.63,192.19,11002.0
2022-10-04 15:30:00,191.97,192.56,191.88,192.56,12329.0,191.97,192.56,191.88,192.56,12329.0
2022-10-04 15:40:00,192.5,192.54,192.18,192.24,17633.0,192.5,192.54,192.18,192.24,17633.0
2022-10-04 15:50:00,192.28,193.14,192.28,192.96,96528.0,192.28,193.14,192.28,192.96,96528.0
2022-10-05 09:30:00,190.1,191.25,190.1,190.79,17994.0,190.1,191.25,190.1,190.79,17994.0
2022-10-05 09:40:00,190.85,191.0,189.76,190.34,5521.0,190.85,191.0,189.76,190.34,5521.0
2022-10-05 09:50:00,190.2,190.59,190.0,190.55,4952.0,190.2,190.59,190.0,190.55,4952.0
2022-10-05 10:00:00,190.62,190.62,189.62,189.62,6821.0,190.62,190.62,189.62,189.62,6821.0
2022-10-05 10:10:00,189.53,190.01,189.16,189.59,6824.0,189.53,190.01,189.16,189.59,6824.0
2022-10-05 10:20:00,189.53,189.91,189.03,189.13,14894.0,189.53,189.91,189.03,189.13,14894.0
2022-10-05 10:30:00,189.0,189.09,188.5,188.86,15605.0,189.0,189.09,188.5,188.86,15605.0
2022-10-05 10:40:00,188.81,188.81,188.15,188.15,14481.0,188.81,188.81,188.15,188.15,14481.0
2022-10-05 10:50:00,188.02,188.06,187.33,187.5,19127.0,188.02,188.06,187.33,187.5,19127.0
2022-10-05 11:00:00,187.49,188.09,187.33,187.71,8870.0,187.49,188.09,187.33,187.71,8870.0
2022-10-05 11:10:00,187.71,188.34,187.24,188.34,6888.0,187.71,188.34,187.24,188.34,6888.0
2022-10-05 11:20:00,188.31,188.44,188.11,188.32,7353.0,188.31,188.44,188.11,188.32,7353.0
2022-10-05 11:30:00,188.25,188.55,188.14,188.33,3241.0,188.25,188.55,188.14,188.33,3241.0
2022-10-05 11:40:00,188.33,188.39,188.06,188.18,5042.0,188.33,188.39,188.06,188.18,5042.0
2022-10-05 11:50:00,188.19,188.4,188.17,188.27,4989.0,188.19,188.4,188.17,188.27,4989.0
2022-10-05 12:00:00,188.32,188.84,188.01,188.69,8526.0,188.32,188.84,188.01,188.69,8526.0
2022-10-05 12:10:00,188.69,189.76,188.64,189.49,10520.0,188.69,189.76,188.64,189.49,10520.0
2022-10-05 12:20:00,189.5,189.5,189.06,189.22,7386.0,189.5,189.5,189.06,189.22,7386.0
2022-10-05 12:30:00,189.14,189.25,188.94,189.15,8262.0,189.14,189.25,188.94,189.15,8262.0
2022-10-05 12:40:00,189.14,189.83,189.05,189.83,6976.0,189.14,189.83,189.05,189.83,6976.0
2022-10-05 12:50:00,189.96,190.0,189.5,189.82,8970.0,189.96,190.0,189.5,189.82,8970.0
2022-10-05 13:00:00,189.84,190.45,189.84,190.34,12302.0,189.84,190.45,189.84,190.34,12302.0
2022-10-05 13:10:00,190.33,191.5,190.33,191.48,10724.0,190.33,191.5,190.33,191.48,10724.0
2022-10-05 13:20:00,191.64,191.72,191.21,191.37,5211.0,191.64,191.72,191.21,191.37,5211.0
2022-10-05 13:30:00,191.37,191.42,190.96,191.42,17911.0,191.37,191.42,190.96,191.42,17911.0
2022-10-05 13:40:00,191.39,191.96,191.32,191.96,6544.0,191.39,191.96,191.32,191.96,6544.0
2022-10-05 13:50:00,191.9,192.24,191.72,191.72,11877.0,191.9,192.24,191.72,191.72,11877.0
2022-10-05 14:00:00,191.79,192.11,191.71,191.96,7567.0,191.79,192.11,191.71,191.96,7567.0
2022-10-05 14:10:00,191.99,192.46,191.96,192.43,7633.0,191.99,192.46,191.96,192.43,7633.0
2022-10-05 14:20:00,192.38,192.38,192.01,192.33,8486.0,192.38,192.38,192.01,192.33,8486.0
2022-10-05 14:30:00,192.36,192.74,192.24,192.56,5308.0,192.36,192.74,192.24,192.56,5308.0
2022-10-05 14:40:00,192.55,193.13,192.42,192.65,35527.0,192.55,193.13,192.42,192.65,35527.0
2022-10-05 14:50:00,192.67,193.08,192.49,193.03,9808.0,192.67,193.08,192.49,193.03,9808.0
2022-10-05 15:00:00,193.22,193.62,193.18,193.55,18417.0,193.22,193.62,193.18,193.55,18417.0
2022-10-05 15:10:00,193.51,193.78,193.37,193.72,7958.0,193.51,193.78,193.37,193.72,7958.0
2022-10-05 15:20:00,193.59,193.62,193.09,193.21,10881.0,193.59,193.62,193.09,193.21,10881.0
2022-10-05 15:30:00,193.17,193.93,193.17,193.36,20276.0,193.17,193.93,193.17,193.36,20276.0
2022-10-05 15:40:00,193.33,193.5,192.78,192.78,25227.0,193.33,193.5,192.78,192.78,25227.0
2022-10-05 15:50:00,192.75,192.84,192.29,192.47,74427.0,192.75,192.84,192.29,192.47,74427.0
2022-10-06 09:30:00,191.28,191.81,190.29,191.75,16247.0,191.28,191.81,190.29,191.75,16247.0
2022-10-06 09:40:00,191.48,192.31,190.89,191.01,12331.0,191.48,192.31,190.89,191.01,12331.0
2022-10-06 09:50:00,191.05,191.24,190.18,190.21,13181.0,191.05,191.24,190.18,190.21,13181.0
2022-10-06 10:00:00,190.01,190.04,188.39,188.89,28567.0,190.01,190.04,188.39,188.89,28567.0
2022-10-06 10:10:00,188.9,190.04,188.73,189.54,27867.0,188.9,190.04,188.73,189.54,27867.0
2022-10-06 10:20:00,189.51,189.81,188.75,188.75,15592.0,189.51,189.81,188.75,188.75,15592.0
2022-10-06 10:30:00,188.7,189.67,188.7,189.38,14924.0,188.7,189.67,188.7,189.38,14924.0
2022-10-06 10:40:00,189.45,190.64,189.39,190.61,13376.0,189.45,190.64,189.39,190.61,13376.0
2022-10-06 10:50:00,190.48,190.99,190.23,190.89,16602.0,190.48,190.99,190.23,190.89,16602.0
2022-10-06 11:00:00,190.88,190.9,190.13,190.37,17167.0,190.88,190.9,190.13,190.37,17167.0
2022-10-06 11:10:00,190.49,190.79,190.06,190.79,9262.0,190.49,190.79,190.06,190.79,9262.0
2022-10-06 11:20:00,190.69,191.01,190.46,190.86,13761.0,190.69,191.01,190.46,190.86,13761.0
2022-10-06 11:30:00,190.77,190.89,190.29,190.59,10678.0,190.77,190.89,190.29,190.59,10678.0
2022-10-06 11:40:00,190.52,190.61,190.06,190.47,6091.0,190.52,190.61,190.06,190.47,6091.0
2022-10-06 11:50:00,190.33,190.68,189.24,189.24,4907.0,190.33,190.68,189.24,189.24,4907.0
2022-10-06 12:00:00,189.11,189.37,188.76,188.76,7430.0,189.11,189.37,188.76,188.76,7430.0
2022-10-06 12:10:00,188.74,188.9,188.41,188.69,16874.0,188.74,188.9,188.41,188.69,16874.0
2022-10-06 12:20:00,188.79,189.3,188.61,188.77,9565.0,188.79,189.3,188.61,188.77,9565.0
2022-10-06 12:30:00,188.84,189.17,188.64,189.09,4342.0,188.84,189.17,188.64,189.09,4342.0
2022-10-06 12:40:00,189.09,189.45,188.88,189.33,3941.0,189.09,189.45,188.88,189.33,3941.0
2022-10-06 12:50:00,189.28,189.28,188.99,189.12,4724.0,189.28,189.28,188.99,189.12,4724.0
2022-10-06 13:00:00,189.12,189.12,188.59,188.71,6409.0,189.12,189.12,188.59,188.71,6409.0
2022-10-06 13:10:00,188.7,189.21,188.63,188.9,3257.0,188.7,189.21,188.63,188.9,3257.0
2022-10-06 13:20:00,188.97,189.37,188.97,189.23,5582.0,188.97,189.37,188.97,189.23,5582.0
2022-10-06 13:30:00,189.22,189.22,188.67,188.67,3320.0,189.22,189.22,188.67,188.67,3320.0
2022-10-06 13:40:00,188.7,188.85,188.66,188.75,5234.0,188.7,188.85,188.66,188.75,5234.0
2022-10-06 13:50:00,188.81,188.99,188.56,188.69,8933.0,188.81,188.99,188.56,188.69,8933.0
2022-10-06 14:00:00,188.57,188.66,188.08,188.34,2251.0,188.57,188.66,188.08,188.34,2251.0
2022-10-06 14:10:00,188.39,188.55,188.28,188.45,13035.0,188.39,188.55,188.28,188.45,13035.0
2022-10-06 14:20:00,188.44,188.69,188.44,188.55,9092.0,188.44,188.69,188.44,188.55,9092.0
2022-10-06 14:30:00,188.6,188.97,188.39,188.4,20285.0,188.6,188.97,188.39,188.4,20285.0
2022-10-06 14:40:00,188.39,188.49,188.13,188.13,12014.0,188.39,188.49,188.13,188.13,12014.0
2022-10-06 14:50:00,188.14,188.14,187.38,187.54,18234.0,188.14,188.14,187.38,187.54,18234.0
2022-10-06 15:00:00,187.42,187.53,187.17,187.53,4996.0,187.42,187.53,187.17,187.53,4996.0
2022-10-06 15:10:00,187.53,187.79,187.18,187.67,9167.0,187.53,187.79,187.18,187.67,9167.0
2022-10-06 15:20:00,187.61,188.2,187.53,188.16,8690.0,187.61,188.2,187.53,188.16,8690.0
2022-10-06 15:30:00,188.22,188.32,187.82,187.89,10585.0,188.22,188.32,187.82,187.89,10585.0
2022-10-06 15:40:00,187.84,188.04,187.64,187.72,32227.0,187.84,188.04,187.64,187.72,32227.0
2022-10-06 15:50:00,187.69,188.04,187.38,187.59,86369.0,187.69,188.04,187.38,187.59,86369.0
2022-10-07 09:30:00,184.6,184.88,183.77,184.45,11302.0,184.6,184.88,183.77,184.45,11302.0
2022-10-07 09:40:00,184.44,184.53,182.62,182.62,6732.0,184.44,184.53,182.62,182.62,6732.0
2022-10-07 09:50:00,182.54,182.89,182.31,182.5,5826.0,182.54,182.89,182.31,182.5,5826.0
2022-10-07 10:00:00,182.58,182.64,181.93,182.53,15909.0,182.58,182.64,181.93,182.53,15909.0
2022-10-07 10:10:00,182.53,182.57,182.17,182.47,30160.0,182.53,182.57,182.17,182.47,30160.0
2022-10-07 10:20:00,182.46,182.48,181.96,182.06,20019.0,182.46,182.48,181.96,182.06,20019.0
2022-10-07 10:30:00,182.0,182.21,181.69,182.12,18074.0,182.0,182.21,181.69,182.12,18074.0
2022-10-07 10:40:00,182.1,183.37,182.1,182.97,13745.0,182.1,183.37,182.1,182.97,13745.0
2022-10-07 10:50:00,182.92,182.92,182.13,182.23,11970.0,182.92,182.92,182.13,182.23,11970.0
2022-10-07 11:00:00,182.31,182.57,181.97,181.99,25002.0,182.31,182.57,181.97,181.99,25002.0
2022-10-07 11:10:00,181.79,182.09,181.26,181.27,9116.0,181.79,182.09,181.26,181.27,9116.0
2022-10-07 11:20:00,181.22,181.81,181.09,181.72,6730.0,181.22,181.81,181.09,181.72,6730.0
2022-10-07 11:30:00,181.72,181.83,181.4,181.52,8300.0,181.72,181.83,181.4,181.52,8300.0
2022-10-07 11:40:00,181.52,181.68,181.07,181.3,12259.0,181.52,181.68,181.07,181.3,12259.0
2022-10-07 11:50:00,181.23,181.52,181.11,181.28,9334.0,181.23,181.52,181.11,181.28,9334.0
2022-10-07 12:00:00,181.22,181.69,181.13,181.56,7295.0,181.22,181.69,181.13,181.56,7295.0
2022-10-07 12:10:00,181.59,181.82,181.25,181.26,7669.0,181.59,181.82,181.25,181.26,7669.0
2022-10-07 12:20:00,181.28,181.33,180.73,180.83,32495.0,181.28,181.33,180.73,180.83,32495.0
2022-10-07 12:30:00,180.79,180.85,180.56,180.59,18408.0,180.79,180.85,180.56,180.59,18408.0
2022-10-07 12:40:00,180.66,180.79,180.53,180.66,5629.0,180.66,180.79,180.53,180.66,5629.0
2022-10-07 12:50:00,180.63,180.75,180.45,180.67,5468.0,180.63,180.75,180.45,180.67,5468.0
2022-10-07 13:00:00,180.59,180.59,180.1,180.19,6679.0,180.59,180.59,180.1,180.19,6679.0
2022-10-07 13:10:00,180.31,180.86,180.27,180.76,4942.0,180.31,180.86,180.27,180.76,4942.0
2022-10-07 13:20:00,180.81,180.81,180.39,180.73,5117.0,180.81,180.81,180.39,180.73,5117.0
2022-10-07 13:30:00,180.62,180.65,180.36,180.61,3599.0,180.62,180.65,180.36,180.61,3599.0
2022-10-07 13:40:00,180.63,181.01,180.52,180.52,12967.0,180.63,181.01,180.52,180.52,12967.0
2022-10-07 13:50:00,180.64,180.76,180.14,180.25,7220.0,180.64,180.76,180.14,180.25,7220.0
2022-10-07 14:00:00,180.19,180.34,180.12,180.14,3631.0,180.19,180.34,180.12,180.14,3631.0
2022-10-07 14:10:00,180.08,180.19,179.97,180.1,36127.0,180.08,180.19,179.97,180.1,36127.0
2022-10-07 14:20:00,180.02,180.1,179.61,179.69,13487.0,180.02,180.1,179.61,179.69,13487.0
2022-10-07 14:30:00,179.62,179.92,179.36,179.81,6184.0,179.62,179.92,179.36,179.81,6184.0
2022-10-07 14:40:00,179.84,179.89,179.54,179.65,8539.0,179.84,179.89,179.54,179.65,8539.0
2022-10-07 14:50:00,179.69,179.79,179.57,179.73,8927.0,179.69,179.79,179.57,179.73,8927.0
2022-10-07 15:00:00,179.76,179.92,179.41,179.52,14952.0,179.76,179.92,179.41,179.52,14952.0
2022-10-07 15:10:00,179.46,179.65,179.17,179.24,10135.0,179.46,179.65,179.17,179.24,10135.0
2022-10-07 15:20:00,179.17,179.34,178.91,179.1,15619.0,179.17,179.34,178.91,179.1,15619.0
2022-10-07 15:30:00,179.08,179.42,178.78,179.42,16840.0,179.08,179.42,178.78,179.42,16840.0
2022-10-07 15:40:00,179.47,179.79,179.32,179.65,46513.0,179.47,179.79,179.32,179.65,46513.0
2022-10-07 15:50:00,179.75,180.45,179.75,180.18,123857.0,179.75,180.45,179.75,180.18,123857.0
2022-10-10 09:30:00,180.88,180.96,178.1,178.47,14668.0,180.88,180.96,178.1,178.47,14668.0
2022-10-10 09:40:00,178.05,178.83,177.7,178.21,9925.0,178.05,178.83,177.7,178.21,9925.0
2022-10-10 09:50:00,177.92,178.69,177.68,178.69,18755.0,177.92,178.69,177.68,178.69,18755.0
2022-10-10 10:00:00,178.5,179.03,177.68,177.69,14498.0,178.5,179.03,177.68,177.69,14498.0
2022-10-10 10:10:00,177.77,177.87,177.34,177.56,8467.0,177.77,177.87,177.34,177.56,8467.0
2022-10-10 10:20:00,177.58,178.35,177.57,178.26,17295.0,177.58,178.35,177.57,178.26,17295.0
2022-10-10 10:30:00,178.23,178.6,176.7,176.7,9689.0,178.23,178.6,176.7,176.7,9689.0
2022-10-10 10:40:00,176.86,177.03,176.28,176.28,9716.0,176.86,177.03,176.28,176.28,9716.0
2022-10-10 10:50:00,176.32,176.39,175.64,175.87,18235.0,176.32,176.39,175.64,175.87,18235.0
2022-10-10 11:00:00,175.8,175.82,175.15,175.53,25865.0,175.8,175.82,175.15,175.53,25865.0
2022-10-10 11:10:00,175.48,176.14,175.46,175.64,8300.0,175.48,176.14,175.46,175.64,8300.0
2022-10-10 11:20:00,175.56,176.12,175.42,175.53,10217.0,175.56,176.12,175.42,175.53,10217.0
2022-10-10 11:30:00,175.61,175.96,175.47,175.85,8904.0,175.61,175.96,175.47,175.85,8904.0
2022-10-10 11:40:00,175.72,176.38,175.45,176.38,14024.0,175.72,176.38,175.45,176.38,14024.0
2022-10-10 11:50:00,176.37,176.87,176.24,176.43,11655.0,176.37,176.87,176.24,176.43,11655.0
2022-10-10 12:00:00,176.39,176.65,175.54,175.54,10713.0,176.39,176.65,175.54,175.54,10713.0
2022-10-10 12:10:00,175.68,175.98,175.6,175.72,7921.0,175.68,175.98,175.6,175.72,7921.0
2022-10-10 12:20:00,175.59,175.59,175.19,175.41,4777.0,175.59,175.59,175.19,175.41,4777.0
2022-10-10 12:30:00,175.5,175.51,175.18,175.3,7860.0,175.5,175.51,175.18,175.3,7860.0
2022-10-10 12:40:00,175.33,175.4,174.85,174.94,11934.0,175.33,175.4,174.85,174.94,11934.0
2022-10-10 12:50:00,174.94,174.99,174.7,174.89,13048.0,174.94,174.99,174.7,174.89,13048.0
2022-10-10 13:00:00,174.87,174.87,174.41,174.78,5502.0,174.87,174.87,174.41,174.78,5502.0
2022-10-10 13:10:00,174.82,175.61,174.68,175.22,35986.0,174.82,175.61,174.68,175.22,35986.0
2022-10-10 13:20:00,175.39,175.82,175.2,175.76,3012.0,175.39,175.82,175.2,175.76,3012.0
2022-10-10 13:30:00,175.83,176.32,175.83,176.02,5579.0,175.83,176.32,175.83,176.02,5579.0
2022-10-10 13:40:00,176.01,176.88,175.63,176.79,4433.0,176.01,176.88,175.63,176.79,4433.0
2022-10-10 13:50:00,176.75,177.07,176.48,176.48,4263.0,176.75,177.07,176.48,176.48,4263.0
2022-10-10 14:00:00,176.54,176.54,176.03,176.03,15209.0,176.54,176.54,176.03,176.03,15209.0
2022-10-10 14:10:00,176.08,176.26,175.86,175.93,11840.0,176.08,176.26,175.86,175.93,11840.0
2022-10-10 14:20:00,175.92,176.08,175.65,175.86,6722.0,175.92,176.08,175.65,175.86,6722.0
2022-10-10 14:30:00,175.84,176.93,175.78,176.93,17585.0,175.84,176.93,175.78,176.93,17585.0
2022-10-10 14:40:00,176.88,176.96,176.44,176.46,7190.0,176.88,176.96,176.44,176.46,7190.0
2022-10-10 14:50:00,176.49,176.62,176.22,176.55,6458.0,176.49,176.62,176.22,176.55,6458.0
2022-10-10 15:00:00,176.6,176.72,176.22,176.44,4250.0,176.6,176.72,176.22,176.44,4250.0
2022-10-10 15:10:00,176.47,177.01,176.31,176.84,8439.0,176.47,177.01,176.31,176.84,8439.0
2022-10-10 15:20:00,177.0,177.28,176.56,176.56,11237.0,177.0,177.28,176.56,176.56,11237.0
2022-10-10 15:30:00,176.54,176.81,176.4,176.64,10945.0,176.54,176.81,176.4,176.64,10945.0
2022-10-10 15:40:00,176.64,176.73,176.21,176.69,14741.0,176.64,176.73,176.21,176.69,14741.0
2022-10-10 15:50:00,176.69,176.85,175.82,175.92,73660.0,176.69,176.85,175.82,175.92,73660.0
2022-10-11 09:30:00,174.26,174.95,173.01,173.28,23349.0,174.26,174.95,173.01,173.28,23349.0
2022-10-11 09:40:00,173.25,173.58,171.02,171.65,32144.0,173.25,173.58,171.02,171.65,32144.0
2022-10-11 09:50:00,171.74,172.12,171.1,171.18,20931.0,171.74,172.12,171.1,171.18,20931.0
2022-10-11 10:00:00,171.09,171.68,170.54,171.25,28128.0,171.09,171.68,170.54,171.25,28128.0
2022-10-11 10:10:00,171.28,171.6,170.65,171.32,11325.0,171.28,171.6,170.65,171.32,11325.0
2022-10-11 10:20:00,171.32,171.32,170.34,170.58,19861.0,171.32,171.32,170.34,170.58,19861.0
2022-10-11 10:30:00,170.55,171.79,170.32,171.76,69730.0,170.55,171.79,170.32,171.76,69730.0
2022-10-11 10:40:00,171.75,172.77,171.6,172.32,23062.0,171.75,172.77,171.6,172.32,23062.0
2022-10-11 10:50:00,172.32,172.5,171.25,171.31,23829.0,172.32,172.5,171.25,171.31,23829.0
2022-10-11 11:00:00,171.31,173.18,171.3,172.34,13055.0,171.31,173.18,171.3,172.34,13055.0
2022-10-11 11:10:00,172.37,172.42,171.83,171.87,11197.0,172.37,172.42,171.83,171.87,11197.0
2022-10-11 11:20:00,172.08,172.15,171.47,172.02,14013.0,172.08,172.15,171.47,172.02,14013.0
2022-10-11 11:30:00,172.02,172.48,171.85,172.0,8165.0,172.02,172.48,171.85,172.0,8165.0
2022-10-11 11:40:00,172.11,172.68,172.11,172.55,6646.0,172.11,172.68,172.11,172.55,6646.0
2022-10-11 11:50:00,172.65,172.8,172.26,172.45,27494.0,172.65,172.8,172.26,172.45,27494.0
2022-10-11 12:00:00,172.4,172.76,172.13,172.56,17430.0,172.4,172.76,172.13,172.56,17430.0
2022-10-11 12:10:00,172.56,173.3,172.4,173.29,14930.0,172.56,173.3,172.4,173.29,14930.0
2022-10-11 12:20:00,173.2,174.0,173.0,173.81,17163.0,173.2,174.0,173.0,173.81,17163.0
2022-10-11 12:30:00,173.67,174.15,173.67,174.15,6337.0,173.67,174.15,173.67,174.15,6337.0
2022-10-11 12:40:00,174.02,175.04,174.02,174.82,6459.0,174.02,175.04,174.02,174.82,6459.0
2022-10-11 12:50:00,174.78,174.92,174.13,174.19,13274.0,174.78,174.92,174.13,174.19,13274.0
2022-10-11 13:00:00,174.2,174.52,174.15,174.36,24271.0,174.2,174.52,174.15,174.36,24271.0
2022-10-11 13:10:00,174.34,174.47,174.15,174.15,8019.0,174.34,174.47,174.15,174.15,8019.0
2022-10-11 13:20:00,174.02,174.56,173.88,173.95,11071.0,174.02,174.56,173.88,173.95,11071.0
2022-10-11 13:30:00,173.98,174.15,173.68,174.09,7569.0,173.98,174.15,173.68,174.09,7569.0
2022-10-11 13:40:00,174.08,174.24,173.86,173.89,15224.0,174.08,174.24,173.86,173.89,15224.0
2022-10-11 13:50:00,173.84,174.37,173.82,174.29,9174.0,173.84,174.37,173.82,174.29,9174.0
2022-10-11 14:00:00,174.33,174.55,174.1,174.23,12063.0,174.33,174.55,174.1,174.23,12063.0
2022-10-11 14:10:00,174.09,174.11,173.63,173.76,10565.0,174.09,174.11,173.63,173.76,10565.0
2022-10-11 14:20:00,173.69,174.36,173.69,174.22,6976.0,173.69,174.36,173.69,174.22,6976.0
2022-10-11 14:30:00,174.41,174.5,174.17,174.48,6797.0,174.41,174.5,174.17,174.48,6797.0
2022-10-11 14:40:00,174.48,174.56,173.06,173.2,11799.0,174.48,174.56,173.06,173.2,11799.0
2022-10-11 14:50:00,173.3,173.3,171.97,172.0,13393.0,173.3,173.3,171.97,172.0,13393.0
2022-10-11 15:00:00,171.98,172.1,171.6,171.87,21670.0,171.98,172.1,171.6,171.87,21670.0
2022-10-11 15:10:00,171.81,171.96,171.19,171.66,11282.0,171.81,171.96,171.19,171.66,11282.0
2022-10-11 15:20:00,171.66,172.08,171.52,171.81,18823.0,171.66,172.08,171.52,171.81,18823.0
2022-10-11 15:30:00,171.67,172.37,171.3,172.27,23610.0,171.67,172.37,171.3,172.27,23610.0
2022-10-11 15:40:00,172.25,172.53,171.91,172.45,27776.0,172.25,172.53,171.91,172.45,27776.0
2022-10-11 15:50:00,172.35,172.85,172.1,172.41,93506.0,172.35,172.85,172.1,172.41,93506.0
2022-10-12 09:30:00,173.83,173.97,171.86,173.14,13745.0,173.83,173.97,171.86,173.14,13745.0
2022-10-12 09:40:00,173.09,173.13,172.14,173.05,5511.0,173.09,173.13,172.14,173.05,5511.0
2022-10-12 09:50:00,173.24,173.83,173.11,173.7,11943.0,173.24,173.83,173.11,173.7,11943.0
2022-10-12 10:00:00,173.57,173.98,172.87,173.22,25700.0,173.57,173.98,172.87,173.22,25700.0
2022-10-12 10:10:00,173.03,173.31,172.64,173.24,10536.0,173.03,173.31,172.64,173.24,10536.0
2022-10-12 10:20:00,173.24,173.57,172.33,173.37,12336.0,173.24,173.57,172.33,173.37,12336.0
2022-10-12 10:30:00,173.27,173.67,173.04,173.27,9293.0,173.27,173.67,173.04,173.27,9293.0
2022-10-12 10:40:00,173.21,173.36,172.99,173.25,13528.0,173.21,173.36,172.99,173.25,13528.0
2022-10-12 10:50:00,173.24,173.24,172.56,172.96,10835.0,173.24,173.24,172.56,172.96,10835.0
2022-10-12 11:00:00,173.07,173.53,173.02,173.08,6773.0,173.07,173.53,173.02,173.08,6773.0
2022-10-12 11:10:00,173.17,173.4,172.95,173.28,6673.0,173.17,173.4,172.95,173.28,6673.0
2022-10-12 11:20:00,173.22,173.35,172.87,173.15,7224.0,173.22,173.35,172.87,173.15,7224.0
2022-10-12 11:30:00,173.09,173.17,172.45,172.55,16378.0,173.09,173.17,172.45,172.55,16378.0
2022-10-12 11:40:00,172.57,173.28,172.52,172.94,10318.0,172.57,173.28,172.52,172.94,10318.0
2022-10-12 11:50:00,173.04,173.62,172.98,173.52,17763.0,173.04,173.62,172.98,173.52,17763.0
2022-10-12 12:00:00,173.53,174.25,173.53,174.14,30070.0,173.53,174.25,173.53,174.14,30070.0
2022-10-12 12:10:00,174.15,174.18,173.64,173.66,5838.0,174.15,174.18,173.64,173.66,5838.0
2022-10-12 12:20:00,173.75,173.79,173.25,173.38,8720.0,173.75,173.79,173.25,173.38,8720.0
2022-10-12 12:30:00,173.38,173.44,173.02,173.09,7053.0,173.38,173.44,173.02,173.09,7053.0
2022-10-12 12:40:00,173.04,173.41,172.98,173.14,6044.0,173.04,173.41,172.98,173.14,6044.0
2022-10-12 12:50:00,173.31,173.37,173.05,173.05,5448.0,173.31,173.37,173.05,173.05,5448.0
2022-10-12 13:00:00,173.1,173.18,172.88,173.18,3656.0,173.1,173.18,172.88,173.18,3656.0
2022-10-12 13:10:00,173.28,173.28,172.79,172.86,5936.0,173.28,173.28,172.79,172.86,5936.0
2022-10-12 13:20:00,172.77,172.92,172.6,172.88,4309.0,172.77,172.92,172.6,172.88,4309.0
2022-10-12 13:30:00,172.9,172.9,172.31,172.31,3900.0,172.9,172.9,172.31,172.31,3900.0
2022-10-12 13:40:00,172.45,172.65,172.19,172.64,8463.0,172.45,172.65,172.19,172.64,8463.0
2022-10-12 13:50:00,172.67,172.69,172.36,172.47,4858.0,172.67,172.69,172.36,172.47,4858.0
2022-10-12 14:00:00,172.58,173.13,172.43,173.05,8755.0,172.58,173.13,172.43,173.05,8755.0
2022-10-12 14:10:00,172.82,173.28,172.76,173.21,9044.0,172.82,173.28,172.76,173.21,9044.0
2022-10-12 14:20:00,173.2,173.63,172.88,173.37,7961.0,173.2,173.63,172.88,173.37,7961.0
2022-10-12 14:30:00,173.52,173.52,173.13,173.31,5022.0,173.52,173.52,173.13,173.31,5022.0
2022-10-12 14:40:00,173.42,173.42,173.08,173.11,5550.0,173.42,173.42,173.08,173.11,5550.0
2022-10-12 14:50:00,173.03,173.05,172.63,172.7,9648.0,173.03,173.05,172.63,172.7,9648.0
2022-10-12 15:00:00,172.64,172.9,172.48,172.85,6261.0,172.64,172.9,172.48,172.85,6261.0
2022-10-12 15:10:00,172.87,173.34,172.81,173.34,9641.0,172.87,173.34,172.81,173.34,9641.0
2022-10-12 15:20:00,173.34,173.34,172.84,172.93,28391.0,173.34,173.34,172.84,172.93,28391.0
2022-10-12 15:30:00,172.92,173.2,172.86,172.96,13682.0,172.92,173.2,172.86,172.96,13682.0
2022-10-12 15:40:00,173.02,173.35,172.79,172.89,21489.0,173.02,173.35,172.79,172.89,21489.0
2022-10-12 15:50:00,172.81,172.83,171.84,171.93,67756.0,172.81,172.83,171.84,171.93,67756.0
2022-10-13 09:30:00,167.13,167.54,165.75,166.37,33229.0,167.13,167.54,165.75,166.37,33229.0
2022-10-13 09:40:00,166.43,168.18,166.22,168.01,19087.0,166.43,168.18,166.22,168.01,19087.0
2022-10-13 09:50:00,167.67,168.6,167.52,168.6,10489.0,167.67,168.6,167.52,168.6,10489.0
2022-10-13 10:00:00,168.89,169.49,168.39,169.44,10182.0,168.89,169.49,168.39,169.44,10182.0
2022-10-13 10:10:00,169.25,170.02,168.92,169.54,7806.0,169.25,170.02,168.92,169.54,7806.0
2022-10-13 10:20:00,169.66,170.23,169.43,169.97,9793.0,169.66,170.23,169.43,169.97,9793.0
2022-10-13 10:30:00,169.95,170.76,169.75,170.19,26291.0,169.95,170.76,169.75,170.19,26291.0
2022-10-13 10:40:00,170.14,171.16,170.08,170.67,24640.0,170.14,171.16,170.08,170.67,24640.0
2022-10-13 10:50:00,170.85,171.39,170.6,170.93,41294.0,170.85,171.39,170.6,170.93,41294.0
2022-10-13 11:00:00,170.95,172.26,170.53,172.26,21067.0,170.95,172.26,170.53,172.26,21067.0
2022-10-13 11:10:00,172.27,174.43,171.8,174.25,16029.0,172.27,174.43,171.8,174.25,16029.0
2022-10-13 11:20:00,174.1,175.57,174.1,175.3,38624.0,174.1,175.57,174.1,175.3,38624.0
2022-10-13 11:30:00,175.34,176.91,174.77,176.54,27147.0,175.34,176.91,174.77,176.54,27147.0
2022-10-13 11:40:00,176.62,177.57,176.43,176.66,54645.0,176.62,177.57,176.43,176.66,54645.0
2022-10-13 11:50:00,176.4,177.1,176.22,176.48,14047.0,176.4,177.1,176.22,176.48,14047.0
2022-10-13 12:00:00,176.58,177.16,176.29,176.56,9388.0,176.58,177.16,176.29,176.56,9388.0
2022-10-13 12:10:00,176.53,176.54,175.27,175.37,11949.0,176.53,176.54,175.27,175.37,11949.0
2022-10-13 12:20:00,175.36,175.36,174.73,174.75,9587.0,175.36,175.36,174.73,174.75,9587.0
2022-10-13 12:30:00,174.67,175.1,174.58,174.99,3800.0,174.67,175.1,174.58,174.99,3800.0
2022-10-13 12:40:00,175.14,176.08,175.03,176.08,11424.0,175.14,176.08,175.03,176.08,11424.0
2022-10-13 12:50:00,175.89,176.16,175.38,175.47,6455.0,175.89,176.16,175.38,175.47,6455.0
2022-10-13 13:00:00,175.4,176.03,175.4,175.71,5945.0,175.4,176.03,175.4,175.71,5945.0
2022-10-13 13:10:00,175.84,175.84,175.16,175.67,10381.0,175.84,175.84,175.16,175.67,10381.0
2022-10-13 13:20:00,175.82,176.81,175.79,176.55,8344.0,175.82,176.81,175.79,176.55,8344.0
2022-10-13 13:30:00,176.63,177.53,176.6,177.31,4500.0,176.63,177.53,176.6,177.31,4500.0
2022-10-13 13:40:00,177.3,177.3,176.47,176.9,8528.0,177.3,177.3,176.47,176.9,8528.0
2022-10-13 13:50:00,177.0,177.05,176.62,176.88,6551.0,177.0,177.05,176.62,176.88,6551.0
2022-10-13 14:00:00,176.75,177.04,176.65,176.69,4890.0,176.75,177.04,176.65,176.69,4890.0
2022-10-13 14:10:00,176.63,176.76,176.41,176.67,6042.0,176.63,176.76,176.41,176.67,6042.0
2022-10-13 14:20:00,176.72,176.96,176.39,176.48,14869.0,176.72,176.96,176.39,176.48,14869.0
2022-10-13 14:30:00,176.56,177.03,176.56,176.91,8057.0,176.56,177.03,176.56,176.91,8057.0
2022-10-13 14:40:00,176.86,177.39,176.82,177.24,11370.0,176.86,177.39,176.82,177.24,11370.0
2022-10-13 14:50:00,177.16,177.81,177.09,177.81,6020.0,177.16,177.81,177.09,177.81,6020.0
2022-10-13 15:00:00,177.6,178.19,177.44,178.15,14906.0,177.6,178.19,177.44,178.15,14906.0
2022-10-13 15:10:00,178.06,178.12,177.65,177.67,14371.0,178.06,178.12,177.65,177.67,14371.0
2022-10-13 15:20:00,177.69,177.69,177.06,177.16,11270.0,177.69,177.69,177.06,177.16,11270.0
2022-10-13 15:30:00,177.11,177.42,176.51,176.79,14412.0,177.11,177.42,176.51,176.79,14412.0
2022-10-13 15:40:00,176.79,176.94,176.54,176.62,17989.0,176.79,176.94,176.54,176.62,17989.0
2022-10-13 15:50:00,176.56,176.81,176.01,176.25,83890.0,176.56,176.81,176.01,176.25,83890.0
2022-10-14 09:30:00,177.92,178.82,176.92,178.66,10925.0,177.92,178.82,176.92,178.66,10925.0
2022-10-14 09:40:00,178.64,179.18,177.28,177.98,30067.0,178.64,179.18,177.28,177.98,30067.0
2022-10-14 09:50:00,178.61,178.61,177.77,178.04,6588.0,178.61,178.61,177.77,178.04,6588.0
2022-10-14 10:00:00,177.79,177.91,176.35,176.35,13833.0,177.79,177.91,176.35,176.35,13833.0
2022-10-14 10:10:00,176.67,176.67,175.39,175.77,9558.0,176.67,176.67,175.39,175.77,9558.0
2022-10-14 10:20:00,175.78,176.66,174.86,176.12,12364.0,175.78,176.66,174.86,176.12,12364.0
2022-10-14 10:30:00,175.95,176.88,175.73,176.29,15269.0,175.95,176.88,175.73,176.29,15269.0
2022-10-14 10:40:00,176.59,176.71,175.54,175.76,12997.0,176.59,176.71,175.54,175.76,12997.0
2022-10-14 10:50:00,175.82,176.9,175.74,176.43,10784.0,175.82,176.9,175.74,176.43,10784.0
2022-10-14 11:00:00,176.48,176.94,175.63,175.83,13953.0,176.48,176.94,175.63,175.83,13953.0
2022-10-14 11:10:00,176.0,176.03,174.9,175.02,8734.0,176.0,176.03,174.9,175.02,8734.0
2022-10-14 11:20:00,175.25,175.49,174.47,174.8,32961.0,175.25,175.49,174.47,174.8,32961.0
2022-10-14 11:30:00,174.66,174.72,173.96,174.44,13650.0,174.66,174.72,173.96,174.44,13650.0
2022-10-14 11:40:00,174.64,174.67,174.19,174.39,22659.0,174.64,174.67,174.19,174.39,22659.0
2022-10-14 11:50:00,174.5,174.64,173.81,173.81,2876.0,174.5,174.64,173.81,173.81,2876.0
2022-10-14 12:00:00,173.67,174.28,173.55,173.63,17053.0,173.67,174.28,173.55,173.63,17053.0
2022-10-14 12:10:00,173.61,174.03,173.46,173.61,14069.0,173.61,174.03,173.46,173.61,14069.0
2022-10-14 12:20:00,173.65,174.1,173.42,174.05,23907.0,173.65,174.1,173.42,174.05,23907.0
2022-10-14 12:30:00,174.13,174.31,173.68,173.88,3257.0,174.13,174.31,173.68,173.88,3257.0
2022-10-14 12:40:00,173.76,174.38,173.76,173.97,9008.0,173.76,174.38,173.76,173.97,9008.0
2022-10-14 12:50:00,173.57,173.59,173.31,173.31,2404.0,173.57,173.59,173.31,173.31,2404.0
2022-10-14 13:00:00,173.42,173.91,173.28,173.45,3844.0,173.42,173.91,173.28,173.45,3844.0
2022-10-14 13:10:00,173.49,173.63,173.3,173.48,2642.0,173.49,173.63,173.3,173.48,2642.0
2022-10-14 13:20:00,173.31,173.63,173.14,173.5,4043.0,173.31,173.63,173.14,173.5,4043.0
2022-10-14 13:30:00,173.47,173.92,173.43,173.79,17378.0,173.47,173.92,173.43,173.79,17378.0
2022-10-14 13:40:00,173.68,173.87,173.4,173.41,2803.0,173.68,173.87,173.4,173.41,2803.0
2022-10-14 13:50:00,173.46,173.95,173.29,173.94,9434.0,173.46,173.95,173.29,173.94,9434.0
2022-10-14 14:00:00,173.87,173.87,173.43,173.52,8499.0,173.87,173.87,173.43,173.52,8499.0
2022-10-14 14:10:00,173.51,173.66,173.17,173.28,3856.0,173.51,173.66,173.17,173.28,3856.0
2022-10-14 14:20:00,173.25,173.34,172.91,173.05,7162.0,173.25,173.34,172.91,173.05,7162.0
2022-10-14 14:30:00,173.25,173.25,172.95,173.17,6440.0,173.25,173.25,172.95,173.17,6440.0
2022-10-14 14:40:00,173.04,173.21,172.84,173.19,4417.0,173.04,173.21,172.84,173.19,4417.0
2022-10-14 14:50:00,173.09,173.65,173.05,173.65,12443.0,173.09,173.65,173.05,173.65,12443.0
2022-10-14 15:00:00,173.82,174.27,173.45,173.6,19517.0,173.82,174.27,173.45,173.6,19517.0
2022-10-14 15:10:00,173.57,173.71,173.42,173.67,28707.0,173.57,173.71,173.42,173.67,28707.0
2022-10-14 15:20:00,173.69,174.26,173.68,174.15,27727.0,173.69,174.26,173.68,174.15,27727.0
2022-10-14 15:30:00,174.17,174.38,173.9,174.12,25850.0,174.17,174.38,173.9,174.12,25850.0
2022-10-14 15:40:00,174.16,174.56,174.09,174.33,49889.0,174.16,174.56,174.09,174.33,49889.0
2022-10-14 15:50:00,174.37,174.57,173.17,173.45,90090.0,174.37,174.57,173.17,173.45,90090.0
2022-10-17 09:30:00,176.72,179.0,176.28,178.84,12809.0,176.72,179.0,176.28,178.84,12809.0
2022-10-17 09:40:00,178.34,179.75,178.34,179.75,6718.0,178.34,179.75,178.34,179.75,6718.0
2022-10-17 09:50:00,179.77,180.93,179.77,180.76,19467.0,179.77,180.93,179.77,180.76,19467.0
2022-10-17 10:00:00,180.85,181.2,180.39,180.72,16579.0,180.85,181.2,180.39,180.72,16579.0
2022-10-17 10:10:00,180.75,181.33,180.56,180.78,10589.0,180.75,181.33,180.56,180.78,10589.0
2022-10-17 10:20:00,180.77,180.87,179.74,179.77,10106.0,180.77,180.87,179.74,179.77,10106.0
2022-10-17 10:30:00,179.66,180.99,179.59,180.86,18419.0,179.66,180.99,179.59,180.86,18419.0
2022-10-17 10:40:00,180.84,181.21,180.73,180.99,9469.0,180.84,181.21,180.73,180.99,9469.0
2022-10-17 10:50:00,181.07,181.07,179.89,180.18,10244.0,181.07,181.07,179.89,180.18,10244.0
2022-10-17 11:00:00,180.27,180.6,180.15,180.27,13951.0,180.27,180.6,180.15,180.27,13951.0
2022-10-17 11:10:00,180.34,180.55,179.76,179.81,7836.0,180.34,180.55,179.76,179.81,7836.0
2022-10-17 11:20:00,179.92,180.67,179.88,180.67,10111.0,179.92,180.67,179.88,180.67,10111.0
2022-10-17 11:30:00,180.71,181.01,180.59,180.9,8746.0,180.71,181.01,180.59,180.9,8746.0
2022-10-17 11:40:00,180.89,181.08,180.62,180.93,10533.0,180.89,181.08,180.62,180.93,10533.0
2022-10-17 11:50:00,180.92,181.12,180.73,181.0,59817.0,180.92,181.12,180.73,181.0,59817.0
2022-10-17 12:00:00,180.94,181.21,180.48,181.21,4411.0,180.94,181.21,180.48,181.21,4411.0
2022-10-17 12:10:00,181.18,181.18,180.51,180.51,4074.0,181.18,181.18,180.51,180.51,4074.0
2022-10-17 12:20:00,180.61,180.86,180.52,180.81,7088.0,180.61,180.86,180.52,180.81,7088.0
2022-10-17 12:30:00,180.76,181.22,180.76,181.2,4625.0,180.76,181.22,180.76,181.2,4625.0
2022-10-17 12:40:00,181.15,181.2,180.64,180.95,5527.0,181.15,181.2,180.64,180.95,5527.0
2022-10-17 12:50:00,180.81,181.04,180.27,180.45,6095.0,180.81,181.04,180.27,180.45,6095.0
2022-10-17 13:00:00,180.38,180.89,180.18,180.73,4619.0,180.38,180.89,180.18,180.73,4619.0
2022-10-17 13:10:00,180.65,181.02,180.65,180.72,6140.0,180.65,181.02,180.65,180.72,6140.0
2022-10-17 13:20:00,180.65,180.87,180.65,180.81,10626.0,180.65,180.87,180.65,180.81,10626.0
2022-10-17 13:30:00,180.88,181.41,180.88,181.36,10818.0,180.88,181.41,180.88,181.36,10818.0
2022-10-17 13:40:00,181.38,181.7,181.19,181.61,10327.0,181.38,181.7,181.19,181.61,10327.0
2022-10-17 13:50:00,181.55,181.66,181.34,181.35,9405.0,181.55,181.66,181.34,181.35,9405.0
2022-10-17 14:00:00,181.49,181.8,181.42,181.63,9916.0,181.49,181.8,181.42,181.63,9916.0
2022-10-17 14:10:00,181.64,181.7,181.18,181.38,8538.0,181.64,181.7,181.18,181.38,8538.0
2022-10-17 14:20:00,181.32,181.36,180.7,180.82,8599.0,181.32,181.36,180.7,180.82,8599.0
2022-10-17 14:30:00,180.82,181.14,180.61,181.14,14769.0,180.82,181.14,180.61,181.14,14769.0
2022-10-17 14:40:00,181.14,181.24,181.03,181.08,8839.0,181.14,181.24,181.03,181.08,8839.0
2022-10-17 14:50:00,181.07,181.22,181.01,181.06,13095.0,181.07,181.22,181.01,181.06,13095.0
2022-10-17 15:00:00,181.0,181.13,180.55,180.73,14151.0,181.0,181.13,180.55,180.73,14151.0
2022-10-17 15:10:00,180.74,181.04,180.7,181.02,16225.0,180.74,181.04,180.7,181.02,16225.0
2022-10-17 15:20:00,181.04,181.3,180.95,181.26,10695.0,181.04,181.3,180.95,181.26,10695.0
2022-10-17 15:30:00,181.27,181.34,181.12,181.15,17248.0,181.27,181.34,181.12,181.15,17248.0
2022-10-17 15:40:00,181.15,181.62,181.1,181.52,22803.0,181.15,181.62,181.1,181.52,22803.0
2022-10-17 15:50:00,181.57,181.94,180.94,181.24,98312.0,181.57,181.94,180.94,181.24,98312.0
2022-10-18 09:30:00,185.27,187.19,185.27,186.41,20771.0,185.27,187.19,185.27,186.41,20771.0
2022-10-18 09:40:00,186.34,187.89,185.92,187.57,15998.0,186.34,187.89,185.92,187.57,15998.0
2022-10-18 09:50:00,187.75,187.75,185.82,186.18,6811.0,187.75,187.75,185.82,186.18,6811.0
2022-10-18 10:00:00,186.46,187.22,186.25,186.98,22807.0,186.46,187.22,186.25,186.98,22807.0
2022-10-18 10:10:00,186.82,187.46,186.41,186.42,16569.0,186.82,187.46,186.41,186.42,16569.0
2022-10-18 10:20:00,186.31,186.47,185.49,185.96,21732.0,186.31,186.47,185.49,185.96,21732.0
2022-10-18 10:30:00,185.89,186.39,185.64,185.75,15352.0,185.89,186.39,185.64,185.75,15352.0
2022-10-18 10:40:00,185.78,186.35,185.78,186.27,6722.0,185.78,186.35,185.78,186.27,6722.0
2022-10-18 10:50:00,186.16,186.22,185.68,185.69,8962.0,186.16,186.22,185.68,185.69,8962.0
2022-10-18 11:00:00,185.83,185.83,185.36,185.62,19337.0,185.83,185.83,185.36,185.62,19337.0
2022-10-18 11:10:00,185.64,185.78,184.46,184.5,77421.0,185.64,185.78,184.46,184.5,77421.0
2022-10-18 11:20:00,184.54,184.54,183.68,183.77,9128.0,184.54,184.54,183.68,183.77,9128.0
2022-10-18 11:30:00,183.7,183.86,183.13,183.3,5295.0,183.7,183.86,183.13,183.3,5295.0
2022-10-18 11:40:00,183.42,184.2,183.27,184.2,10507.0,183.42,184.2,183.27,184.2,10507.0
2022-10-18 11:50:00,184.24,184.28,183.88,184.12,2787.0,184.24,184.28,183.88,184.12,2787.0
2022-10-18 12:00:00,184.02,184.02,183.25,183.88,5595.0,184.02,184.02,183.25,183.88,5595.0
2022-10-18 12:10:00,183.98,184.06,183.44,183.51,2081.0,183.98,184.06,183.44,183.51,2081.0
2022-10-18 12:20:00,183.42,183.42,182.85,183.03,2453.0,183.42,183.42,182.85,183.03,2453.0
2022-10-18 12:30:00,182.97,183.74,182.87,183.74,3490.0,182.97,183.74,182.87,183.74,3490.0
2022-10-18 12:40:00,183.67,183.81,183.17,183.29,3113.0,183.67,183.81,183.17,183.29,3113.0
2022-10-18 12:50:00,183.42,183.68,183.15,183.15,2595.0,183.42,183.68,183.15,183.15,2595.0
2022-10-18 13:00:00,183.08,183.23,182.49,182.99,17095.0,183.08,183.23,182.49,182.99,17095.0
2022-10-18 13:10:00,183.06,183.39,182.87,183.34,7920.0,183.06,183.39,182.87,183.34,7920.0
2022-10-18 13:20:00,183.36,184.03,183.36,183.97,4899.0,183.36,184.03,183.36,183.97,4899.0
2022-10-18 13:30:00,184.06,184.55,183.96,184.09,3884.0,184.06,184.55,183.96,184.09,3884.0
2022-10-18 13:40:00,184.2,184.2,183.91,184.2,6151.0,184.2,184.2,183.91,184.2,6151.0
2022-10-18 13:50:00,184.24,184.54,184.11,184.37,4612.0,184.24,184.54,184.11,184.37,4612.0
2022-10-18 14:00:00,184.5,184.69,183.9,183.97,7065.0,184.5,184.69,183.9,183.97,7065.0
2022-10-18 14:10:00,184.05,184.31,183.91,184.21,6586.0,184.05,184.31,183.91,184.21,6586.0
2022-10-18 14:20:00,184.2,184.59,184.2,184.44,8377.0,184.2,184.59,184.2,184.44,8377.0
2022-10-18 14:30:00,184.43,184.48,183.69,183.69,12756.0,184.43,184.48,183.69,183.69,12756.0
2022-10-18 14:40:00,183.8,183.8,182.84,183.16,9493.0,183.8,183.8,182.84,183.16,9493.0
2022-10-18 14:50:00,183.06,183.34,182.84,183.25,5871.0,183.06,183.34,182.84,183.25,5871.0
2022-10-18 15:00:00,183.27,183.33,182.94,183.08,4768.0,183.27,183.33,182.94,183.08,4768.0
2022-10-18 15:10:00,183.11,183.16,182.74,183.06,4576.0,183.11,183.16,182.74,183.06,4576.0
2022-10-18 15:20:00,183.03,183.52,183.03,183.46,10001.0,183.03,183.52,183.03,183.46,10001.0
2022-10-18 15:30:00,183.52,184.35,183.51,184.03,25570.0,183.52,184.35,183.51,184.03,25570.0
2022-10-18 15:40:00,184.02,184.34,183.99,184.28,13287.0,184.02,184.34,183.99,184.28,13287.0
2022-10-18 15:50:00,184.37,184.46,183.71,184.36,84611.0,184.37,184.46,183.71,184.36,84611.0
2022-10-19 09:30:00,181.39,181.94,179.58,180.34,25256.0,181.39,181.94,179.58,180.34,25256.0
2022-10-19 09:40:00,180.23,180.86,178.73,178.98,13916.0,180.23,180.86,178.73,178.98,13916.0
2022-10-19 09:50:00,179.28,179.79,178.74,178.74,13497.0,179.28,179.79,178.74,178.74,13497.0
2022-10-19 10:00:00,178.58,179.19,177.88,178.06,25693.0,178.58,179.19,177.88,178.06,25693.0
2022-10-19 10:10:00,178.06,179.06,177.6,178.72,12496.0,178.06,179.06,177.6,178.72,12496.0
2022-10-19 10:20:00,178.78,179.0,178.36,178.99,8020.0,178.78,179.0,178.36,178.99,8020.0
2022-10-19 10:30:00,178.95,178.97,178.55,178.97,10832.0,178.95,178.97,178.55,178.97,10832.0
2022-10-19 10:40:00,179.05,179.22,178.43,178.76,9996.0,179.05,179.22,178.43,178.76,9996.0
2022-10-19 10:50:00,178.91,178.91,178.45,178.58,5442.0,178.91,178.91,178.45,178.58,5442.0
2022-10-19 11:00:00,178.55,178.83,178.52,178.77,7590.0,178.55,178.83,178.52,178.77,7590.0
2022-10-19 11:10:00,178.74,179.8,178.49,179.52,31090.0,178.74,179.8,178.49,179.52,31090.0
2022-10-19 11:20:00,179.43,179.56,179.17,179.38,10913.0,179.43,179.56,179.17,179.38,10913.0
2022-10-19 11:30:00,179.39,179.5,179.01,179.43,7339.0,179.39,179.5,179.01,179.43,7339.0
2022-10-19 11:40:00,179.39,179.39,178.92,179.21,7148.0,179.39,179.39,178.92,179.21,7148.0
2022-10-19 11:50:00,179.16,179.33,178.97,178.97,8643.0,179.16,179.33,178.97,178.97,8643.0
2022-10-19 12:00:00,178.94,178.94,178.17,178.23,5571.0,178.94,178.94,178.17,178.23,5571.0
2022-10-19 12:10:00,178.29,178.35,178.02,178.15,2300.0,178.29,178.35,178.02,178.15,2300.0
2022-10-19 12:20:00,178.18,178.19,177.59,177.64,4873.0,178.18,178.19,177.59,177.64,4873.0
2022-10-19 12:30:00,177.69,177.92,177.44,177.7,7120.0,177.69,177.92,177.44,177.7,7120.0
2022-10-19 12:40:00,177.74,177.74,176.95,177.03,5612.0,177.74,177.74,176.95,177.03,5612.0
2022-10-19 12:50:00,177.15,177.31,177.13,177.29,5706.0,177.15,177.31,177.13,177.29,5706.0
2022-10-19 13:00:00,177.2,177.38,176.5,176.66,25632.0,177.2,177.38,176.5,176.66,25632.0
2022-10-19 13:10:00,176.74,177.35,176.74,177.29,12809.0,176.74,177.35,176.74,177.29,12809.0
2022-10-19 13:20:00,177.41,177.97,177.35,177.62,6886.0,177.41,177.97,177.35,177.62,6886.0
2022-10-19 13:30:00,177.67,178.21,177.62,177.9,5490.0,177.67,178.21,177.62,177.9,5490.0
2022-10-19 13:40:00,177.87,178.15,177.67,177.67,7217.0,177.87,178.15,177.67,177.67,7217.0
2022-10-19 13:50:00,177.7,178.04,177.7,178.03,5379.0,177.7,178.04,177.7,178.03,5379.0
2022-10-19 14:00:00,178.05,178.61,177.82,178.44,7166.0,178.05,178.61,177.82,178.44,7166.0
2022-10-19 14:10:00,178.33,178.62,178.27,178.45,6458.0,178.33,178.62,178.27,178.45,6458.0
2022-10-19 14:20:00,178.34,178.43,178.09,178.36,5838.0,178.34,178.43,178.09,178.36,5838.0
2022-10-19 14:30:00,178.37,178.57,178.22,178.25,5687.0,178.37,178.57,178.22,178.25,5687.0
2022-10-19 14:40:00,178.19,178.47,178.06,178.16,8040.0,178.19,178.47,178.06,178.16,8040.0
2022-10-19 14:50:00,178.23,178.32,178.11,178.32,7057.0,178.23,178.32,178.11,178.32,7057.0
2022-10-19 15:00:00,178.28,178.6,178.09,178.56,13862.0,178.28,178.6,178.09,178.56,13862.0
2022-10-19 15:10:00,178.56,178.81,178.46,178.78,10520.0,178.56,178.81,178.46,178.78,10520.0
2022-10-19 15:20:00,178.71,178.74,178.23,178.33,13795.0,178.71,178.74,178.23,178.33,13795.0
2022-10-19 15:30:00,178.34,178.44,178.06,178.07,27406.0,178.34,178.44,178.06,178.07,27406.0
2022-10-19 15:40:00,178.09,178.32,177.99,178.16,17529.0,178.09,178.32,177.99,178.16,17529.0
2022-10-19 15:50:00,178.18,178.42,177.88,178.34,104520.0,178.18,178.42,177.88,178.34,104520.0
2022-10-20 09:30:00,178.81,180.42,177.19,177.19,13156.0,178.81,180.42,177.19,177.19,13156.0
2022-10-20 09:40:00,177.45,177.46,175.87,176.1,5093.0,177.45,177.46,175.87,176.1,5093.0
2022-10-20 09:50:00,176.26,176.86,175.91,176.36,6420.0,176.26,176.86,175.91,176.36,6420.0
2022-10-20 10:00:00,176.09,178.03,175.97,177.72,18656.0,176.09,178.03,175.97,177.72,18656.0
2022-10-20 10:10:00,177.97,178.67,177.58,178.67,22036.0,177.97,178.67,177.58,178.67,22036.0
2022-10-20 10:20:00,178.87,179.0,177.96,178.15,14295.0,178.87,179.0,177.96,178.15,14295.0
2022-10-20 10:30:00,178.31,178.69,177.58,178.61,24760.0,178.31,178.69,177.58,178.61,24760.0
2022-10-20 10:40:00,178.66,178.74,178.26,178.28,17388.0,178.66,178.74,178.26,178.28,17388.0
2022-10-20 10:50:00,178.4,179.18,178.4,178.95,9065.0,178.4,179.18,178.4,178.95,9065.0
2022-10-20 11:00:00,178.94,179.03,178.67,178.86,6985.0,178.94,179.03,178.67,178.86,6985.0
2022-10-20 11:10:00,178.88,179.16,178.4,178.46,31362.0,178.88,179.16,178.4,178.46,31362.0
2022-10-20 11:20:00,178.31,179.25,178.1,178.11,5701.0,178.31,179.25,178.1,178.11,5701.0
2022-10-20 11:30:00,178.23,178.86,177.86,178.69,15218.0,178.23,178.86,177.86,178.69,15218.0
2022-10-20 11:40:00,178.69,178.69,178.37,178.42,5242.0,178.69,178.69,178.37,178.42,5242.0
2022-10-20 11:50:00,178.37,178.6,177.85,177.86,4477.0,178.37,178.6,177.85,177.86,4477.0
2022-10-20 12:00:00,177.85,177.86,176.78,176.78,12013.0,177.85,177.86,176.78,176.78,12013.0
2022-10-20 12:10:00,176.71,176.71,176.4,176.41,3654.0,176.71,176.71,176.4,176.41,3654.0
2022-10-20 12:20:00,176.33,176.34,175.67,175.82,5880.0,176.33,176.34,175.67,175.82,5880.0
2022-10-20 12:30:00,175.82,176.12,175.77,175.91,3580.0,175.82,176.12,175.77,175.91,3580.0
2022-10-20 12:40:00,175.92,176.19,175.76,176.02,5791.0,175.92,176.19,175.76,176.02,5791.0
2022-10-20 12:50:00,175.99,176.03,175.59,175.98,4705.0,175.99,176.03,175.59,175.98,4705.0
2022-10-20 13:00:00,175.88,176.08,175.36,175.48,5119.0,175.88,176.08,175.36,175.48,5119.0
2022-10-20 13:10:00,175.63,175.84,175.32,175.32,4959.0,175.63,175.84,175.32,175.32,4959.0
2022-10-20 13:20:00,175.27,175.79,175.2,175.68,7742.0,175.27,175.79,175.2,175.68,7742.0
2022-10-20 13:30:00,175.65,175.7,175.26,175.45,6364.0,175.65,175.7,175.26,175.45,6364.0
2022-10-20 13:40:00,175.41,175.44,174.76,174.94,10846.0,175.41,175.44,174.76,174.94,10846.0
2022-10-20 13:50:00,174.79,175.36,174.79,175.36,6733.0,174.79,175.36,174.79,175.36,6733.0
2022-10-20 14:00:00,175.41,175.44,174.47,174.55,21151.0,175.41,175.44,174.47,174.55,21151.0
2022-10-20 14:10:00,174.55,174.9,174.43,174.43,33927.0,174.55,174.9,174.43,174.43,33927.0
2022-10-20 14:20:00,174.48,174.81,174.4,174.68,9323.0,174.48,174.81,174.4,174.68,9323.0
2022-10-20 14:30:00,174.61,175.27,174.49,175.13,6988.0,174.61,175.27,174.49,175.13,6988.0
2022-10-20 14:40:00,175.08,175.08,174.59,174.73,7696.0,175.08,175.08,174.59,174.73,7696.0
2022-10-20 14:50:00,174.69,175.46,174.61,175.18,5366.0,174.69,175.46,174.61,175.18,5366.0
2022-10-20 15:00:00,175.3,175.92,175.05,175.72,7827.0,175.3,175.92,175.05,175.72,7827.0
2022-10-20 15:10:00,175.72,175.8,175.17,175.17,8250.0,175.72,175.8,175.17,175.17,8250.0
2022-10-20 15:20:00,175.07,175.14,174.76,175.02,5242.0,175.07,175.14,174.76,175.02,5242.0
2022-10-20 15:30:00,175.07,175.66,174.88,174.95,30042.0,175.07,175.66,174.88,174.95,30042.0
2022-10-20 15:40:00,174.86,175.01,174.5,175.01,24650.0,174.86,175.01,174.5,175.01,24650.0
2022-10-20 15:50:00,175.03,175.27,174.28,174.52,103359.0,175.03,175.27,174.28,174.52,103359.0
2022-10-21 09:30:00,173.81,175.3,171.24,172.5,92335.0,173.81,175.3,171.24,172.5,92335.0
2022-10-21 09:40:00,172.51,174.34,171.89,174.15,20989.0,172.51,174.34,171.89,174.15,20989.0
2022-10-21 09:50:00,174.09,175.2,173.62,175.2,35419.0,174.09,175.2,173.62,175.2,35419.0
2022-10-21 10:00:00,175.55,177.11,175.26,176.52,22271.0,175.55,177.11,175.26,176.52,22271.0
2022-10-21 10:10:00,176.45,176.79,175.44,175.59,9168.0,176.45,176.79,175.44,175.59,9168.0
2022-10-21 10:20:00,175.71,175.91,173.62,173.92,15105.0,175.71,175.91,173.62,173.92,15105.0
2022-10-21 10:30:00,173.97,174.35,173.3,173.43,23825.0,173.97,174.35,173.3,173.43,23825.0
2022-10-21 10:40:00,173.52,174.32,173.1,174.32,8234.0,173.52,174.32,173.1,174.32,8234.0
2022-10-21 10:50:00,174.28,174.72,173.04,173.24,4520.0,174.28,174.72,173.04,173.24,4520.0
2022-10-21 11:00:00,173.32,173.42,172.9,173.4,7163.0,173.32,173.42,172.9,173.4,7163.0
2022-10-21 11:10:00,173.51,173.56,172.7,172.71,7092.0,173.51,173.56,172.7,172.71,7092.0
2022-10-21 11:20:00,172.79,173.23,172.48,172.95,9652.0,172.79,173.23,172.48,172.95,9652.0
2022-10-21 11:30:00,173.14,173.94,172.88,172.88,24215.0,173.14,173.94,172.88,172.88,24215.0
2022-10-21 11:40:00,173.09,174.39,173.09,174.31,14359.0,173.09,174.39,173.09,174.31,14359.0
2022-10-21 11:50:00,174.3,174.53,173.62,174.05,10173.0,174.3,174.53,173.62,174.05,10173.0
2022-10-21 12:00:00,174.15,174.49,173.96,174.41,3209.0,174.15,174.49,173.96,174.41,3209.0
2022-10-21 12:10:00,174.27,174.33,173.6,174.13,4519.0,174.27,174.33,173.6,174.13,4519.0
2022-10-21 12:20:00,174.14,174.39,173.53,173.67,6084.0,174.14,174.39,173.53,173.67,6084.0
2022-10-21 12:30:00,173.7,174.49,173.69,173.97,13607.0,173.7,174.49,173.69,173.97,13607.0
2022-10-21 12:40:00,174.12,175.73,174.12,175.67,15670.0,174.12,175.73,174.12,175.67,15670.0
2022-10-21 12:50:00,175.8,175.95,175.21,175.46,4533.0,175.8,175.95,175.21,175.46,4533.0
2022-10-21 13:00:00,175.52,176.06,175.51,175.63,9280.0,175.52,176.06,175.51,175.63,9280.0
2022-10-21 13:10:00,175.65,175.9,175.45,175.82,8596.0,175.65,175.9,175.45,175.82,8596.0
2022-10-21 13:20:00,175.86,175.93,175.08,175.35,4934.0,175.86,175.93,175.08,175.35,4934.0
2022-10-21 13:30:00,175.45,175.77,175.34,175.54,2511.0,175.45,175.77,175.34,175.54,2511.0
2022-10-21 13:40:00,175.64,175.93,175.51,175.93,6956.0,175.64,175.93,175.51,175.93,6956.0
2022-10-21 13:50:00,175.96,176.26,175.78,175.92,5444.0,175.96,176.26,175.78,175.92,5444.0
2022-10-21 14:00:00,175.93,176.41,175.93,176.41,7328.0,175.93,176.41,175.93,176.41,7328.0
2022-10-21 14:10:00,176.37,176.37,175.99,176.25,4004.0,176.37,176.37,175.99,176.25,4004.0
2022-10-21 14:20:00,176.24,176.24,176.06,176.19,3039.0,176.24,176.24,176.06,176.19,3039.0
2022-10-21 14:30:00,176.3,176.4,176.16,176.37,6997.0,176.3,176.4,176.16,176.37,6997.0
2022-10-21 14:40:00,176.42,176.42,176.14,176.42,5723.0,176.42,176.42,176.14,176.42,5723.0
2022-10-21 14:50:00,176.51,177.01,176.39,176.93,15021.0,176.51,177.01,176.39,176.93,15021.0
2022-10-21 15:00:00,176.99,177.21,176.7,176.97,19161.0,176.99,177.21,176.7,176.97,19161.0
2022-10-21 15:10:00,177.01,177.52,176.96,177.52,15159.0,177.01,177.52,176.96,177.52,15159.0
2022-10-21 15:20:00,177.52,178.06,177.44,178.06,13150.0,177.52,178.06,177.44,178.06,13150.0
2022-10-21 15:30:00,178.09,178.32,177.78,178.2,18167.0,178.09,178.32,177.78,178.2,18167.0
2022-10-21 15:40:00,178.22,178.36,177.76,178.36,21633.0,178.22,178.36,177.76,178.36,21633.0
2022-10-21 15:50:00,178.29,178.31,177.73,178.24,98421.0,178.29,178.31,177.73,178.24,98421.0
2022-10-24 09:30:00,180.01,180.43,178.31,178.31,17958.0,180.01,180.43,178.31,178.31,17958.0
2022-10-24 09:40:00,178.26,178.81,176.77,178.26,19979.0,178.26,178.81,176.77,178.26,19979.0
2022-10-24 09:50:00,178.4,179.25,178.09,178.73,9999.0,178.4,179.25,178.09,178.73,9999.0
2022-10-24 10:00:00,178.9,178.93,176.81,176.82,11929.0,178.9,178.93,176.81,176.82,11929.0
2022-10-24 10:10:00,176.91,178.36,176.91,178.02,18492.0,176.91,178.36,176.91,178.02,18492.0
2022-10-24 10:20:00,177.88,178.14,177.12,178.03,15106.0,177.88,178.14,177.12,178.03,15106.0
2022-10-24 10:30:00,177.91,178.78,177.88,178.64,13808.0,177.91,178.78,177.88,178.64,13808.0
2022-10-24 10:40:00,178.49,178.8,178.12,178.45,10700.0,178.49,178.8,178.12,178.45,10700.0
2022-10-24 10:50:00,178.56,179.14,178.43,179.14,5086.0,178.56,179.14,178.43,179.14,5086.0
2022-10-24 11:00:00,179.13,179.55,178.8,178.8,9254.0,179.13,179.55,178.8,178.8,9254.0
2022-10-24 11:10:00,178.74,179.9,178.73,179.48,10591.0,178.74,179.9,178.73,179.48,10591.0
2022-10-24 11:20:00,179.5,180.41,179.49,180.41,8034.0,179.5,180.41,179.49,180.41,8034.0
2022-10-24 11:30:00,180.28,181.06,180.16,180.77,16219.0,180.28,181.06,180.16,180.77,16219.0
2022-10-24 11:40:00,180.69,181.34,180.55,180.68,36566.0,180.69,181.34,180.55,180.68,36566.0
2022-10-24 11:50:00,180.83,181.58,180.71,180.99,9240.0,180.83,181.58,180.71,180.99,9240.0
2022-10-24 12:00:00,180.94,181.18,180.72,180.78,16193.0,180.94,181.18,180.72,180.78,16193.0
2022-10-24 12:10:00,180.81,181.4,180.5,181.23,29161.0,180.81,181.4,180.5,181.23,29161.0
2022-10-24 12:20:00,181.13,181.39,180.97,181.0,7705.0,181.13,181.39,180.97,181.0,7705.0
2022-10-24 12:30:00,180.87,181.11,180.74,180.89,11068.0,180.87,181.11,180.74,180.89,11068.0
2022-10-24 12:40:00,180.75,180.92,180.55,180.64,11942.0,180.75,180.92,180.55,180.64,11942.0
2022-10-24 12:50:00,180.61,180.72,180.19,180.22,18891.0,180.61,180.72,180.19,180.22,18891.0
2022-10-24 13:00:00,180.19,180.32,179.91,180.21,25312.0,180.19,180.32,179.91,180.21,25312.0
2022-10-24 13:10:00,180.21,180.21,179.84,179.94,4547.0,180.21,180.21,179.84,179.94,4547.0
2022-10-24 13:20:00,180.02,180.04,179.36,179.75,19043.0,180.02,180.04,179.36,179.75,19043.0
2022-10-24 13:30:00,179.73,179.98,179.5,179.95,7721.0,179.73,179.98,179.5,179.95,7721.0
2022-10-24 13:40:00,179.99,180.09,179.84,179.95,5292.0,179.99,180.09,179.84,179.95,5292.0
2022-10-24 13:50:00,180.0,180.23,179.96,179.99,2362.0,180.0,180.23,179.96,179.99,2362.0
2022-10-24 14:00:00,180.06,180.29,179.94,180.01,5954.0,180.06,180.29,179.94,180.01,5954.0
2022-10-24 14:10:00,179.96,180.0,179.67,179.67,6694.0,179.96,180.0,179.67,179.67,6694.0
2022-10-24 14:20:00,179.76,179.77,179.42,179.52,6235.0,179.76,179.77,179.42,179.52,6235.0
2022-10-24 14:30:00,179.48,179.69,179.44,179.55,8616.0,179.48,179.69,179.44,179.55,8616.0
2022-10-24 14:40:00,179.48,180.13,179.4,180.02,6400.0,179.48,180.13,179.4,180.02,6400.0
2022-10-24 14:50:00,180.02,180.29,179.9,180.14,10266.0,180.02,180.29,179.9,180.14,10266.0
2022-10-24 15:00:00,180.2,180.43,180.2,180.29,6737.0,180.2,180.43,180.2,180.29,6737.0
2022-10-24 15:10:00,180.29,180.47,180.14,180.26,11117.0,180.29,180.47,180.14,180.26,11117.0
2022-10-24 15:20:00,180.16,180.23,179.89,179.98,9862.0,180.16,180.23,179.89,179.98,9862.0
2022-10-24 15:30:00,179.95,180.1,179.75,179.75,10795.0,179.95,180.1,179.75,179.75,10795.0
2022-10-24 15:40:00,179.75,179.99,179.53,179.77,30608.0,179.75,179.99,179.53,179.77,30608.0
2022-10-24 15:50:00,179.72,179.95,179.31,179.68,72859.0,179.72,179.95,179.31,179.68,72859.0
2022-10-25 09:30:00,188.43,193.91,188.43,193.91,94523.0,188.43,193.91,188.43,193.91,94523.0
2022-10-25 09:40:00,193.51,193.96,191.83,193.25,73390.0,193.51,193.96,191.83,193.25,73390.0
2022-10-25 09:50:00,193.0,193.3,190.97,191.71,49668.0,193.0,193.3,190.97,191.71,49668.0
2022-10-25 10:00:00,191.78,192.54,191.5,191.92,27311.0,191.78,192.54,191.5,191.92,27311.0
2022-10-25 10:10:00,191.99,192.89,191.14,192.89,43208.0,191.99,192.89,191.14,192.89,43208.0
2022-10-25 10:20:00,192.83,193.87,192.75,193.35,76930.0,192.83,193.87,192.75,193.35,76930.0
2022-10-25 10:30:00,193.45,194.68,193.34,193.71,26632.0,193.45,194.68,193.34,193.71,26632.0
2022-10-25 10:40:00,193.56,194.76,193.56,194.36,31465.0,193.56,194.76,193.56,194.36,31465.0
2022-10-25 10:50:00,194.46,194.99,194.15,194.5,32055.0,194.46,194.99,194.15,194.5,32055.0
2022-10-25 11:00:00,194.57,195.37,194.3,195.24,36083.0,194.57,195.37,194.3,195.24,36083.0
2022-10-25 11:10:00,195.33,195.33,194.0,194.16,26953.0,195.33,195.33,194.0,194.16,26953.0
2022-10-25 11:20:00,194.0,194.61,194.0,194.58,28754.0,194.0,194.61,194.0,194.58,28754.0
2022-10-25 11:30:00,194.49,195.79,194.38,195.7,47245.0,194.49,195.79,194.38,195.7,47245.0
2022-10-25 11:40:00,195.59,196.37,194.97,196.22,26816.0,195.59,196.37,194.97,196.22,26816.0
2022-10-25 11:50:00,196.38,196.53,196.03,196.07,37822.0,196.38,196.53,196.03,196.07,37822.0
2022-10-25 12:00:00,195.98,196.74,195.98,196.67,31612.0,195.98,196.74,195.98,196.67,31612.0
2022-10-25 12:10:00,196.67,197.35,196.31,197.22,52660.0,196.67,197.35,196.31,197.22,52660.0
2022-10-25 12:20:00,197.21,197.22,196.62,196.81,22480.0,197.21,197.22,196.62,196.81,22480.0
2022-10-25 12:30:00,196.74,196.82,196.25,196.4,19460.0,196.74,196.82,196.25,196.4,19460.0
2022-10-25 12:40:00,196.46,196.47,196.06,196.1,21556.0,196.46,196.47,196.06,196.1,21556.0
2022-10-25 12:50:00,196.11,196.38,195.83,196.37,14384.0,196.11,196.38,195.83,196.37,14384.0
2022-10-25 13:00:00,196.32,196.96,196.32,196.46,21892.0,196.32,196.96,196.32,196.46,21892.0
2022-10-25 13:10:00,196.42,196.42,195.42,195.45,17844.0,196.42,196.42,195.42,195.45,17844.0
2022-10-25 13:20:00,195.48,195.56,194.8,195.43,30305.0,195.48,195.56,194.8,195.43,30305.0
2022-10-25 13:30:00,195.43,195.61,195.15,195.23,18646.0,195.43,195.61,195.15,195.23,18646.0
2022-10-25 13:40:00,195.31,195.39,195.11,195.34,39341.0,195.31,195.39,195.11,195.34,39341.0
2022-10-25 13:50:00,195.29,196.19,195.23,196.14,26862.0,195.29,196.19,195.23,196.14,26862.0
2022-10-25 14:00:00,195.98,196.6,195.95,196.41,26291.0,195.98,196.6,195.95,196.41,26291.0
2022-10-25 14:10:00,196.49,196.6,196.2,196.47,19326.0,196.49,196.6,196.2,196.47,19326.0
2022-10-25 14:20:00,196.47,197.04,196.47,197.04,25566.0,196.47,197.04,196.47,197.04,25566.0
2022-10-25 14:30:00,197.0,197.4,197.0,197.31,44903.0,197.0,197.4,197.0,197.31,44903.0
2022-10-25 14:40:00,197.3,197.38,196.6,196.7,27783.0,197.3,197.38,196.6,196.7,27783.0
2022-10-25 14:50:00,196.6,196.79,196.17,196.2,29355.0,196.6,196.79,196.17,196.2,29355.0
2022-10-25 15:00:00,196.19,196.53,196.05,196.52,40275.0,196.19,196.53,196.05,196.52,40275.0
2022-10-25 15:10:00,196.44,196.66,195.89,196.09,43205.0,196.44,196.66,195.89,196.09,43205.0
2022-10-25 15:20:00,196.08,196.57,196.06,196.53,58105.0,196.08,196.57,196.06,196.53,58105.0
2022-10-25 15:30:00,196.55,196.73,196.07,196.5,59627.0,196.55,196.73,196.07,196.5,59627.0
2022-10-25 15:40:00,196.55,197.33,196.31,197.29,76673.0,196.55,197.33,196.31,197.29,76673.0
2022-10-25 15:50:00,197.25,197.83,197.0,197.72,243133.0,197.25,197.83,197.0,197.72,243133.0
2022-10-26 09:30:00,192.55,197.64,188.62,197.6,143139.0,192.55,197.64,188.62,197.6,143139.0
2022-10-26 09:40:00,197.65,203.14,196.84,200.93,111202.0,197.65,203.14,196.84,200.93,111202.0
2022-10-26 09:50:00,200.92,202.8,199.46,199.46,61423.0,200.92,202.8,199.46,199.46,61423.0
2022-10-26 10:00:00,199.66,202.49,198.67,201.37,165272.0,199.66,202.49,198.67,201.37,165272.0
2022-10-26 10:10:00,201.02,202.61,200.67,200.9,42590.0,201.02,202.61,200.67,200.9,42590.0
2022-10-26 10:20:00,200.86,201.6,199.62,200.15,51550.0,200.86,201.6,199.62,200.15,51550.0
2022-10-26 10:30:00,200.15,200.88,199.76,200.66,68807.0,200.15,200.88,199.76,200.66,68807.0
2022-10-26 10:40:00,200.88,202.55,200.32,202.37,51945.0,200.88,202.55,200.32,202.37,51945.0
2022-10-26 10:50:00,202.35,202.74,201.72,202.32,38974.0,202.35,202.74,201.72,202.32,38974.0
2022-10-26 11:00:00,202.32,204.12,202.32,203.12,44580.0,202.32,204.12,202.32,203.12,44580.0
2022-10-26 11:10:00,203.02,203.9,202.29,203.9,34964.0,203.02,203.9,202.29,203.9,34964.0
2022-10-26 11:20:00,203.62,204.4,203.32,204.09,40799.0,203.62,204.4,203.32,204.09,40799.0
2022-10-26 11:30:00,204.31,204.68,203.47,203.67,41263.0,204.31,204.68,203.47,203.67,41263.0
2022-10-26 11:40:00,203.67,204.04,203.1,203.63,40701.0,203.67,204.04,203.1,203.63,40701.0
2022-10-26 11:50:00,203.62,203.78,203.22,203.42,21105.0,203.62,203.78,203.22,203.42,21105.0
2022-10-26 12:00:00,203.43,203.51,203.0,203.2,19489.0,203.43,203.51,203.0,203.2,19489.0
2022-10-26 12:10:00,203.23,203.98,203.17,203.68,20231.0,203.23,203.98,203.17,203.68,20231.0
2022-10-26 12:20:00,203.68,203.9,203.46,203.71,10368.0,203.68,203.9,203.46,203.71,10368.0
2022-10-26 12:30:00,203.62,204.2,203.2,203.21,11438.0,203.62,204.2,203.2,203.21,11438.0
2022-10-26 12:40:00,203.31,203.31,202.77,202.81,11788.0,203.31,203.31,202.77,202.81,11788.0
2022-10-26 12:50:00,202.67,203.11,202.18,202.18,17414.0,202.67,203.11,202.18,202.18,17414.0
2022-10-26 13:00:00,202.3,202.33,201.13,201.21,30165.0,202.3,202.33,201.13,201.21,30165.0
2022-10-26 13:10:00,201.02,201.5,200.74,201.41,13850.0,201.02,201.5,200.74,201.41,13850.0
2022-10-26 13:20:00,201.51,201.57,200.65,200.66,12404.0,201.51,201.57,200.65,200.66,12404.0
2022-10-26 13:30:00,200.66,200.85,200.36,200.7,19362.0,200.66,200.85,200.36,200.7,19362.0
2022-10-26 13:40:00,200.7,200.87,200.16,200.25,16451.0,200.7,200.87,200.16,200.25,16451.0
2022-10-26 13:50:00,200.41,201.4,200.41,201.4,19356.0,200.41,201.4,200.41,201.4,19356.0
2022-10-26 14:00:00,201.29,201.6,201.14,201.33,17733.0,201.29,201.6,201.14,201.33,17733.0
2022-10-26 14:10:00,201.25,201.45,200.61,200.64,15226.0,201.25,201.45,200.61,200.64,15226.0
2022-10-26 14:20:00,200.56,200.61,199.95,200.11,9475.0,200.56,200.61,199.95,200.11,9475.0
2022-10-26 14:30:00,200.07,200.71,200.01,200.7,14365.0,200.07,200.71,200.01,200.7,14365.0
2022-10-26 14:40:00,200.74,200.88,200.54,200.58,13312.0,200.74,200.88,200.54,200.58,13312.0
2022-10-26 14:50:00,200.52,200.89,200.48,200.69,16100.0,200.52,200.89,200.48,200.69,16100.0
2022-10-26 15:00:00,200.76,200.76,200.1,200.43,14926.0,200.76,200.76,200.1,200.43,14926.0
2022-10-26 15:10:00,200.43,201.38,200.25,201.38,20950.0,200.43,201.38,200.25,201.38,20950.0
2022-10-26 15:20:00,201.34,201.54,201.11,201.47,26543.0,201.34,201.54,201.11,201.47,26543.0
2022-10-26 15:30:00,201.5,201.84,201.19,201.84,41817.0,201.5,201.84,201.19,201.84,41817.0
2022-10-26 15:40:00,201.83,202.41,201.73,202.14,70631.0,201.83,202.41,201.73,202.14,70631.0
2022-10-26 15:50:00,202.21,202.37,201.82,202.24,205912.0,202.21,202.37,201.82,202.24,205912.0
2022-10-27 09:30:00,202.0,202.43,199.85,200.35,42102.0,202.0,202.43,199.85,200.35,42102.0
2022-10-27 09:40:00,200.74,204.27,200.05,202.98,25999.0,200.74,204.27,200.05,202.98,25999.0
2022-10-27 09:50:00,203.14,203.25,199.94,200.25,30703.0,203.14,203.25,199.94,200.25,30703.0
2022-10-27 10:00:00,200.27,201.87,199.81,201.21,34721.0,200.27,201.87,199.81,201.21,34721.0
2022-10-27 10:10:00,201.21,203.6,200.44,203.09,28318.0,201.21,203.6,200.44,203.09,28318.0
2022-10-27 10:20:00,203.31,204.34,203.3,204.05,38047.0,203.31,204.34,203.3,204.05,38047.0
2022-10-27 10:30:00,203.95,204.64,203.86,204.11,15902.0,203.95,204.64,203.86,204.11,15902.0
2022-10-27 10:40:00,204.12,204.66,203.47,204.17,24881.0,204.12,204.66,203.47,204.17,24881.0
2022-10-27 10:50:00,204.16,204.7,203.17,203.18,18211.0,204.16,204.7,203.17,203.18,18211.0
2022-10-27 11:00:00,203.0,204.28,202.99,204.28,17104.0,203.0,204.28,202.99,204.28,17104.0
2022-10-27 11:10:00,204.42,205.2,204.15,205.2,18702.0,204.42,205.2,204.15,205.2,18702.0
2022-10-27 11:20:00,205.27,205.89,205.18,205.88,12437.0,205.27,205.89,205.18,205.88,12437.0
2022-10-27 11:30:00,205.77,205.77,204.49,204.49,19383.0,205.77,205.77,204.49,204.49,19383.0
2022-10-27 11:40:00,204.19,204.73,204.0,204.0,12031.0,204.19,204.73,204.0,204.0,12031.0
2022-10-27 11:50:00,204.3,204.52,203.95,204.12,12924.0,204.3,204.52,203.95,204.12,12924.0
2022-10-27 12:00:00,204.07,205.1,204.06,204.67,15118.0,204.07,205.1,204.06,204.67,15118.0
2022-10-27 12:10:00,204.66,205.19,204.34,204.43,16206.0,204.66,205.19,204.34,204.43,16206.0
2022-10-27 12:20:00,204.36,204.46,203.42,203.43,13702.0,204.36,204.46,203.42,203.43,13702.0
2022-10-27 12:30:00,203.53,203.73,203.26,203.58,19531.0,203.53,203.73,203.26,203.58,19531.0
2022-10-27 12:40:00,203.48,203.71,202.98,203.49,17348.0,203.48,203.71,202.98,203.49,17348.0
2022-10-27 12:50:00,203.45,203.69,202.93,203.17,17020.0,203.45,203.69,202.93,203.17,17020.0
2022-10-27 13:00:00,203.26,203.96,203.09,203.93,18244.0,203.26,203.96,203.09,203.93,18244.0
2022-10-27 13:10:00,204.0,204.76,203.99,204.7,29866.0,204.0,204.76,203.99,204.7,29866.0
2022-10-27 13:20:00,204.77,205.09,203.49,203.51,20728.0,204.77,205.09,203.49,203.51,20728.0
2022-10-27 13:30:00,203.51,203.53,202.87,203.12,68741.0,203.51,203.53,202.87,203.12,68741.0
2022-10-27 13:40:00,202.99,203.28,202.88,202.93,10401.0,202.99,203.28,202.88,202.93,10401.0
2022-10-27 13:50:00,202.99,203.31,202.94,202.95,13129.0,202.99,203.31,202.94,202.95,13129.0
2022-10-27 14:00:00,202.9,203.17,202.73,202.73,10775.0,202.9,203.17,202.73,202.73,10775.0
2022-10-27 14:10:00,202.73,202.92,202.42,202.82,11001.0,202.73,202.92,202.42,202.82,11001.0
2022-10-27 14:20:00,202.92,203.11,202.74,202.8,14184.0,202.92,203.11,202.74,202.8,14184.0
2022-10-27 14:30:00,202.74,202.9,202.55,202.55,17230.0,202.74,202.9,202.55,202.55,17230.0
2022-10-27 14:40:00,202.49,202.61,202.12,202.25,14911.0,202.49,202.61,202.12,202.25,14911.0
2022-10-27 14:50:00,202.2,202.37,201.74,201.93,15905.0,202.2,202.37,201.74,201.93,15905.0
2022-10-27 15:00:00,201.97,202.42,201.87,201.87,14573.0,201.97,202.42,201.87,201.87,14573.0
2022-10-27 15:10:00,201.93,202.39,201.89,202.0,18001.0,201.93,202.39,201.89,202.0,18001.0
2022-10-27 15:20:00,202.05,202.16,201.64,201.73,29564.0,202.05,202.16,201.64,201.73,29564.0
2022-10-27 15:30:00,201.84,202.34,201.27,201.41,73477.0,201.84,202.34,201.27,201.41,73477.0
2022-10-27 15:40:00,201.44,201.6,200.93,201.01,80118.0,201.44,201.6,200.93,201.01,80118.0
2022-10-27 15:50:00,201.15,201.15,200.29,200.44,214648.0,201.15,201.15,200.29,200.44,214648.0
2022-10-28 09:30:00,201.32,203.66,200.63,202.17,37322.0,201.32,203.66,200.63,202.17,37322.0
2022-10-28 09:40:00,202.47,203.03,201.79,202.49,15127.0,202.47,203.03,201.79,202.49,15127.0
2022-10-28 09:50:00,202.32,203.08,201.79,202.4,17607.0,202.32,203.08,201.79,202.4,17607.0
2022-10-28 10:00:00,202.52,202.95,200.55,201.09,14461.0,202.52,202.95,200.55,201.09,14461.0
2022-10-28 10:10:00,201.2,202.77,200.81,202.41,9570.0,201.2,202.77,200.81,202.41,9570.0
2022-10-28 10:20:00,202.23,203.5,202.13,203.34,70022.0,202.23,203.5,202.13,203.34,70022.0
2022-10-28 10:30:00,203.35,203.95,203.35,203.78,46692.0,203.35,203.95,203.35,203.78,46692.0
2022-10-28 10:40:00,203.96,204.67,203.58,204.58,14780.0,203.96,204.67,203.58,204.58,14780.0
2022-10-28 10:50:00,204.7,205.17,204.68,205.0,20070.0,204.7,205.17,204.68,205.0,20070.0
2022-10-28 11:00:00,205.02,205.5,204.68,204.99,8582.0,205.02,205.5,204.68,204.99,8582.0
2022-10-28 11:10:00,205.09,205.33,204.66,204.83,9982.0,205.09,205.33,204.66,204.83,9982.0
2022-10-28 11:20:00,204.77,205.24,204.76,205.23,17923.0,204.77,205.24,204.76,205.23,17923.0
2022-10-28 11:30:00,205.32,206.43,205.32,206.32,13695.0,205.32,206.43,205.32,206.32,13695.0
2022-10-28 11:40:00,206.23,206.92,206.21,206.51,15309.0,206.23,206.92,206.21,206.51,15309.0
2022-10-28 11:50:00,206.55,206.94,206.25,206.34,11832.0,206.55,206.94,206.25,206.34,11832.0
2022-10-28 12:00:00,206.27,207.11,206.27,206.94,26247.0,206.27,207.11,206.27,206.94,26247.0
2022-10-28 12:10:00,206.93,207.5,206.87,207.37,20526.0,206.93,207.5,206.87,207.37,20526.0
2022-10-28 12:20:00,207.45,208.13,207.41,207.78,26059.0,207.45,208.13,207.41,207.78,26059.0
2022-10-28 12:30:00,207.68,207.93,207.18,207.18,35609.0,207.68,207.93,207.18,207.18,35609.0
2022-10-28 12:40:00,207.29,207.29,206.69,207.04,10415.0,207.29,207.29,206.69,207.04,10415.0
2022-10-28 12:50:00,207.02,207.18,206.73,206.77,3046.0,207.02,207.18,206.73,206.77,3046.0
2022-10-28 13:00:00,206.88,207.38,206.86,207.38,9071.0,206.88,207.38,206.86,207.38,9071.0
2022-10-28 13:10:00,207.27,207.5,206.89,207.07,10021.0,207.27,207.5,206.89,207.07,10021.0
2022-10-28 13:20:00,206.95,207.13,206.67,206.92,14288.0,206.95,207.13,206.67,206.92,14288.0
2022-10-28 13:30:00,206.92,207.23,206.44,207.02,15233.0,206.92,207.23,206.44,207.02,15233.0
2022-10-28 13:40:00,207.12,207.41,207.03,207.19,9803.0,207.12,207.41,207.03,207.19,9803.0
2022-10-28 13:50:00,207.23,207.39,207.15,207.18,7643.0,207.23,207.39,207.15,207.18,7643.0
2022-10-28 14:00:00,207.28,207.8,207.23,207.65,21218.0,207.28,207.8,207.23,207.65,21218.0
2022-10-28 14:10:00,207.76,208.15,207.73,207.75,18664.0,207.76,208.15,207.73,207.75,18664.0
2022-10-28 14:20:00,207.69,207.84,207.33,207.49,14949.0,207.69,207.84,207.33,207.49,14949.0
2022-10-28 14:30:00,207.53,207.95,207.39,207.86,10764.0,207.53,207.95,207.39,207.86,10764.0
2022-10-28 14:40:00,207.85,208.3,207.84,208.15,14296.0,207.85,208.3,207.84,208.15,14296.0
2022-10-28 14:50:00,208.23,208.36,208.05,208.22,9459.0,208.23,208.36,208.05,208.22,9459.0
2022-10-28 15:00:00,208.26,208.69,208.06,208.35,18525.0,208.26,208.69,208.06,208.35,18525.0
2022-10-28 15:10:00,208.36,208.47,208.04,208.18,14365.0,208.36,208.47,208.04,208.18,14365.0
2022-10-28 15:20:00,208.12,208.49,208.02,208.38,28800.0,208.12,208.49,208.02,208.38,28800.0
2022-10-28 15:30:00,208.38,208.64,208.05,208.34,36797.0,208.38,208.64,208.05,208.34,36797.0
2022-10-28 15:40:00,208.37,208.54,208.08,208.52,45504.0,208.37,208.54,208.08,208.52,45504.0
2022-10-28 15:50:00,208.48,208.96,208.14,208.27,199418.0,208.48,208.96,208.14,208.27,199418.0
2022-10-31 09:30:00,206.03,209.22,205.95,207.87,37521.0,206.03,209.22,205.95,207.87,37521.0
2022-10-31 09:40:00,208.06,209.04,207.74,207.84,29726.0,208.06,209.04,207.74,207.84,29726.0
2022-10-31 09:50:00,207.61,208.13,206.9,207.52,14607.0,207.61,208.13,206.9,207.52,14607.0
2022-10-31 10:00:00,207.36,207.36,206.24,206.91,24595.0,207.36,207.36,206.24,206.91,24595.0
2022-10-31 10:10:00,206.77,208.41,206.59,208.02,16337.0,206.77,208.41,206.59,208.02,16337.0
2022-10-31 10:20:00,207.84,208.02,207.22,207.55,7286.0,207.84,208.02,207.22,207.55,7286.0
2022-10-31 10:30:00,207.55,207.79,206.76,207.06,15877.0,207.55,207.79,206.76,207.06,15877.0
2022-10-31 10:40:00,207.03,208.46,207.03,208.07,13113.0,207.03,208.46,207.03,208.07,13113.0
2022-10-31 10:50:00,208.0,208.16,207.59,207.66,7056.0,208.0,208.16,207.59,207.66,7056.0
2022-10-31 11:00:00,207.55,208.27,207.37,207.73,9140.0,207.55,208.27,207.37,207.73,9140.0
2022-10-31 11:10:00,207.78,208.34,207.6,208.24,13144.0,207.78,208.34,207.6,208.24,13144.0
2022-10-31 11:20:00,208.38,209.11,208.35,208.66,17057.0,208.38,209.11,208.35,208.66,17057.0
2022-10-31 11:30:00,208.65,209.14,208.61,209.0,8589.0,208.65,209.14,208.61,209.0,8589.0
2022-10-31 11:40:00,208.99,209.67,208.94,209.67,12459.0,208.99,209.67,208.94,209.67,12459.0
2022-10-31 11:50:00,209.76,210.08,208.95,208.99,16397.0,209.76,210.08,208.95,208.99,16397.0
2022-10-31 12:00:00,209.22,209.3,208.56,208.56,22670.0,209.22,209.3,208.56,208.56,22670.0
2022-10-31 12:10:00,208.55,209.49,208.55,209.11,11742.0,208.55,209.49,208.55,209.11,11742.0
2022-10-31 12:20:00,209.1,209.45,208.5,208.53,9258.0,209.1,209.45,208.5,208.53,9258.0
2022-10-31 12:30:00,208.52,208.74,208.32,208.63,10125.0,208.52,208.74,208.32,208.63,10125.0
2022-10-31 12:40:00,208.53,208.71,208.14,208.3,5630.0,208.53,208.71,208.14,208.3,5630.0
2022-10-31 12:50:00,208.25,208.6,208.18,208.34,9268.0,208.25,208.6,208.18,208.34,9268.0
2022-10-31 13:00:00,208.2,209.05,208.18,209.03,12275.0,208.2,209.05,208.18,209.03,12275.0
2022-10-31 13:10:00,208.96,209.66,208.92,209.43,17803.0,208.96,209.66,208.92,209.43,17803.0
2022-10-31 13:20:00,209.43,210.0,209.43,210.0,15734.0,209.43,210.0,209.43,210.0,15734.0
2022-10-31 13:30:00,210.0,210.07,209.54,209.61,20568.0,210.0,210.07,209.54,209.61,20568.0
2022-10-31 13:40:00,209.65,209.66,209.0,209.15,16057.0,209.65,209.66,209.0,209.15,16057.0
2022-10-31 13:50:00,209.22,209.34,208.99,209.28,12236.0,209.22,209.34,208.99,209.28,12236.0
2022-10-31 14:00:00,209.31,209.39,208.92,209.04,11952.0,209.31,209.39,208.92,209.04,11952.0
2022-10-31 14:10:00,208.98,209.23,208.83,209.14,12139.0,208.98,209.23,208.83,209.14,12139.0
2022-10-31 14:20:00,209.13,209.13,208.54,209.01,12244.0,209.13,209.13,208.54,209.01,12244.0
2022-10-31 14:30:00,208.92,209.41,208.76,209.22,11158.0,208.92,209.41,208.76,209.22,11158.0
2022-10-31 14:40:00,209.21,209.28,208.86,208.97,10165.0,209.21,209.28,208.86,208.97,10165.0
2022-10-31 14:50:00,209.01,209.05,208.53,208.58,7215.0,209.01,209.05,208.53,208.58,7215.0
2022-10-31 15:00:00,208.69,208.73,207.88,208.03,13263.0,208.69,208.73,207.88,208.03,13263.0
2022-10-31 15:10:00,208.01,208.76,208.01,208.76,19106.0,208.01,208.76,208.01,208.76,19106.0
2022-10-31 15:20:00,208.71,209.15,208.68,209.1,23428.0,208.71,209.15,208.68,209.1,23428.0
2022-10-31 15:30:00,209.06,209.47,208.86,209.34,21101.0,209.06,209.47,208.86,209.34,21101.0
2022-10-31 15:40:00,209.35,209.6,209.3,209.51,44095.0,209.35,209.6,209.3,209.51,44095.0
2022-10-31 15:50:00,209.56,209.99,209.0,209.97,312543.0,209.56,209.99,209.0,209.97,312543.0
2022-11-01 09:30:00,211.36,211.96,210.21,211.68,41514.0,211.36,211.96,210.21,211.68,41514.0
2022-11-01 09:40:00,211.57,213.5,211.35,211.68,13987.0,211.57,213.5,211.35,211.68,13987.0
2022-11-01 09:50:00,211.39,211.5,210.59,211.31,6150.0,211.39,211.5,210.59,211.31,6150.0
2022-11-01 10:00:00,211.64,211.64,208.95,208.95,7176.0,211.64,211.64,208.95,208.95,7176.0
2022-11-01 10:10:00,208.82,209.56,208.6,209.2,5824.0,208.82,209.56,208.6,209.2,5824.0
2022-11-01 10:20:00,208.83,210.7,208.66,210.7,12159.0,208.83,210.7,208.66,210.7,12159.0
2022-11-01 10:30:00,210.13,211.17,210.06,210.3,14289.0,210.13,211.17,210.06,210.3,14289.0
2022-11-01 10:40:00,210.13,210.13,208.72,208.73,7816.0,210.13,210.13,208.72,208.73,7816.0
2022-11-01 10:50:00,208.3,208.79,206.74,207.38,13710.0,208.3,208.79,206.74,207.38,13710.0
2022-11-01 11:00:00,207.24,208.07,207.24,207.77,7838.0,207.24,208.07,207.24,207.77,7838.0
2022-11-01 11:10:00,207.63,208.14,207.3,207.3,9255.0,207.63,208.14,207.3,207.3,9255.0
2022-11-01 11:20:00,207.3,207.76,207.03,207.72,6376.0,207.3,207.76,207.03,207.72,6376.0
2022-11-01 11:30:00,207.77,208.17,207.11,207.11,4886.0,207.77,208.17,207.11,207.11,4886.0
2022-11-01 11:40:00,207.15,208.3,206.89,208.27,5650.0,207.15,208.3,206.89,208.27,5650.0
2022-11-01 11:50:00,208.11,208.62,207.98,208.53,5721.0,208.11,208.62,207.98,208.53,5721.0
2022-11-01 12:00:00,208.68,209.79,208.63,209.54,12230.0,208.68,209.79,208.63,209.54,12230.0
2022-11-01 12:10:00,209.55,209.7,209.07,209.56,10375.0,209.55,209.7,209.07,209.56,10375.0
2022-11-01 12:20:00,209.47,209.78,208.58,208.76,8436.0,209.47,209.78,208.58,208.76,8436.0
2022-11-01 12:30:00,208.7,208.92,208.49,208.79,6468.0,208.7,208.92,208.49,208.79,6468.0
2022-11-01 12:40:00,208.63,209.23,208.61,209.15,6197.0,208.63,209.23,208.61,209.15,6197.0
2022-11-01 12:50:00,209.05,209.09,208.65,209.06,5917.0,209.05,209.09,208.65,209.06,5917.0
2022-11-01 13:00:00,209.01,209.32,208.74,209.06,14519.0,209.01,209.32,208.74,209.06,14519.0
2022-11-01 13:10:00,209.18,209.7,209.18,209.57,9562.0,209.18,209.7,209.18,209.57,9562.0
2022-11-01 13:20:00,209.61,209.72,209.47,209.49,8377.0,209.61,209.72,209.47,209.49,8377.0
2022-11-01 13:30:00,209.51,209.74,209.13,209.25,7930.0,209.51,209.74,209.13,209.25,7930.0
2022-11-01 13:40:00,209.3,210.04,209.3,209.83,8736.0,209.3,210.04,209.3,209.83,8736.0
2022-11-01 13:50:00,209.94,210.26,209.88,210.25,10882.0,209.94,210.26,209.88,210.25,10882.0
2022-11-01 14:00:00,210.34,210.46,210.15,210.44,7183.0,210.34,210.46,210.15,210.44,7183.0
2022-11-01 14:10:00,210.49,210.51,209.69,209.9,9798.0,210.49,210.51,209.69,209.9,9798.0
2022-11-01 14:20:00,209.87,210.0,209.31,209.65,9407.0,209.87,210.0,209.31,209.65,9407.0
2022-11-01 14:30:00,209.78,209.8,209.27,209.5,11494.0,209.78,209.8,209.27,209.5,11494.0
2022-11-01 14:40:00,209.6,209.64,209.1,209.35,7731.0,209.6,209.64,209.1,209.35,7731.0
2022-11-01 14:50:00,209.29,210.04,209.29,210.02,9556.0,209.29,210.04,209.29,210.02,9556.0
2022-11-01 15:00:00,209.97,210.6,209.91,210.59,7277.0,209.97,210.6,209.91,210.59,7277.0
2022-11-01 15:10:00,210.48,210.49,210.08,210.08,5367.0,210.48,210.49,210.08,210.08,5367.0
2022-11-01 15:20:00,210.26,210.51,210.01,210.09,12729.0,210.26,210.51,210.01,210.09,12729.0
2022-11-01 15:30:00,210.1,210.27,209.85,209.88,14697.0,210.1,210.27,209.85,209.88,14697.0
2022-11-01 15:40:00,209.79,210.32,209.74,210.32,17581.0,209.79,210.32,209.74,210.32,17581.0
2022-11-01 15:50:00,210.38,210.41,209.29,209.42,93434.0,210.38,210.41,209.29,209.42,93434.0
2022-11-02 09:30:00,208.44,208.78,207.42,207.77,12703.0,208.44,208.78,207.42,207.77,12703.0
2022-11-02 09:40:00,207.68,208.69,207.13,207.85,6955.0,207.68,208.69,207.13,207.85,6955.0
2022-11-02 09:50:00,207.58,208.01,207.21,207.84,7564.0,207.58,208.01,207.21,207.84,7564.0
2022-11-02 10:00:00,207.55,208.2,207.26,207.84,10603.0,207.55,208.2,207.26,207.84,10603.0
2022-11-02 10:10:00,207.89,208.63,207.67,208.28,5935.0,207.89,208.63,207.67,208.28,5935.0
2022-11-02 10:20:00,208.34,208.42,208.09,208.16,7628.0,208.34,208.42,208.09,208.16,7628.0
2022-11-02 10:30:00,208.3,209.17,208.2,209.17,9259.0,208.3,209.17,208.2,209.17,9259.0
2022-11-02 10:40:00,209.19,209.39,208.99,209.34,6234.0,209.19,209.39,208.99,209.34,6234.0
2022-11-02 10:50:00,209.37,209.37,208.77,208.77,6063.0,209.37,209.37,208.77,208.77,6063.0
2022-11-02 11:00:00,208.8,209.49,208.79,209.22,26801.0,208.8,209.49,208.79,209.22,26801.0
2022-11-02 11:10:00,209.26,209.49,208.9,209.05,11157.0,209.26,209.49,208.9,209.05,11157.0
2022-11-02 11:20:00,209.04,209.42,208.55,208.76,10994.0,209.04,209.42,208.55,208.76,10994.0
2022-11-02 11:30:00,208.77,209.06,208.13,208.86,4039.0,208.77,209.06,208.13,208.86,4039.0
2022-11-02 11:40:00,208.88,209.38,208.87,209.15,7198.0,208.88,209.38,208.87,209.15,7198.0
2022-11-02 11:50:00,209.06,209.12,208.71,208.71,2368.0,209.06,209.12,208.71,208.71,2368.0
2022-11-02 12:00:00,208.71,209.01,208.54,208.64,3384.0,208.71,209.01,208.54,208.64,3384.0
2022-11-02 12:10:00,208.74,208.77,208.52,208.67,3245.0,208.74,208.77,208.52,208.67,3245.0
2022-11-02 12:20:00,208.74,208.8,208.48,208.59,4422.0,208.74,208.8,208.48,208.59,4422.0
2022-11-02 12:30:00,208.64,208.65,208.04,208.04,4279.0,208.64,208.65,208.04,208.04,4279.0
2022-11-02 12:40:00,208.06,208.73,208.06,208.73,3041.0,208.06,208.73,208.06,208.73,3041.0
2022-11-02 12:50:00,208.82,209.3,208.67,209.08,3481.0,208.82,209.3,208.67,209.08,3481.0
2022-11-02 13:00:00,209.24,209.24,208.8,208.96,3911.0,209.24,209.24,208.8,208.96,3911.0
2022-11-02 13:10:00,208.96,209.1,208.85,208.91,4487.0,208.96,209.1,208.85,208.91,4487.0
2022-11-02 13:20:00,208.94,208.95,208.5,208.81,3522.0,208.94,208.95,208.5,208.81,3522.0
2022-11-02 13:30:00,208.68,208.86,208.51,208.73,4500.0,208.68,208.86,208.51,208.73,4500.0
2022-11-02 13:40:00,208.83,209.38,208.82,209.24,3407.0,208.83,209.38,208.82,209.24,3407.0
2022-11-02 13:50:00,209.25,209.37,208.68,208.68,2732.0,209.25,209.37,208.68,208.68,2732.0
2022-11-02 14:00:00,208.68,212.0,208.57,211.21,33847.0,208.68,212.0,208.57,211.21,33847.0
2022-11-02 14:10:00,211.3,212.23,210.88,211.35,18601.0,211.3,212.23,210.88,211.35,18601.0
2022-11-02 14:20:00,211.18,211.94,211.02,211.94,6176.0,211.18,211.94,211.02,211.94,6176.0
2022-11-02 14:30:00,212.51,212.51,209.25,209.86,10128.0,212.51,212.51,209.25,209.86,10128.0
2022-11-02 14:40:00,210.16,211.25,209.21,209.81,9016.0,210.16,211.25,209.21,209.81,9016.0
2022-11-02 14:50:00,209.3,209.3,206.94,208.24,11433.0,209.3,209.3,206.94,208.24,11433.0
2022-11-02 15:00:00,207.89,209.74,207.67,209.74,11123.0,207.89,209.74,207.67,209.74,11123.0
2022-11-02 15:10:00,209.55,209.55,207.5,207.59,6211.0,209.55,209.55,207.5,207.59,6211.0
2022-11-02 15:20:00,207.27,207.39,205.73,206.17,17628.0,207.27,207.39,205.73,206.17,17628.0
2022-11-02 15:30:00,206.17,206.42,205.28,206.02,41732.0,206.17,206.42,205.28,206.02,41732.0
2022-11-02 15:40:00,205.97,206.09,205.54,205.77,43874.0,205.97,206.09,205.54,205.77,43874.0
2022-11-02 15:50:00,205.78,205.87,204.25,204.25,97024.0,205.78,205.87,204.25,204.25,97024.0
2022-11-03 09:30:00,201.3,201.41,199.45,200.45,27646.0,201.3,201.41,199.45,200.45,27646.0
2022-11-03 09:40:00,200.72,200.88,198.07,199.83,9592.0,200.72,200.88,198.07,199.83,9592.0
2022-11-03 09:50:00,199.76,201.36,199.75,201.18,9058.0,199.76,201.36,199.75,201.18,9058.0
2022-11-03 10:00:00,201.11,202.87,200.98,202.64,13971.0,201.11,202.87,200.98,202.64,13971.0
2022-11-03 10:10:00,202.63,203.83,201.95,202.48,10019.0,202.63,203.83,201.95,202.48,10019.0
2022-11-03 10:20:00,202.35,204.06,202.22,203.91,9288.0,202.35,204.06,202.22,203.91,9288.0
2022-11-03 10:30:00,203.81,204.08,203.28,203.87,7230.0,203.81,204.08,203.28,203.87,7230.0
2022-11-03 10:40:00,204.07,204.96,203.61,204.75,25954.0,204.07,204.96,203.61,204.75,25954.0
2022-11-03 10:50:00,204.74,205.18,204.56,204.93,27644.0,204.74,205.18,204.56,204.93,27644.0
2022-11-03 11:00:00,205.0,205.1,203.77,203.95,8319.0,205.0,205.1,203.77,203.95,8319.0
2022-11-03 11:10:00,203.72,204.11,203.33,203.58,5821.0,203.72,204.11,203.33,203.58,5821.0
2022-11-03 11:20:00,203.83,204.07,203.26,203.44,15015.0,203.83,204.07,203.26,203.44,15015.0
2022-11-03 11:30:00,203.44,204.38,203.15,204.29,5557.0,203.44,204.38,203.15,204.29,5557.0
2022-11-03 11:40:00,204.5,204.52,203.9,204.11,6941.0,204.5,204.52,203.9,204.11,6941.0
2022-11-03 11:50:00,203.96,203.96,203.34,203.52,8333.0,203.96,203.96,203.34,203.52,8333.0
2022-11-03 12:00:00,203.56,203.95,203.34,203.38,9342.0,203.56,203.95,203.34,203.38,9342.0
2022-11-03 12:10:00,203.35,204.15,203.34,204.08,9987.0,203.35,204.15,203.34,204.08,9987.0
2022-11-03 12:20:00,204.01,204.67,203.79,204.63,10165.0,204.01,204.67,203.79,204.63,10165.0
2022-11-03 12:30:00,204.56,204.57,203.76,203.99,9553.0,204.56,204.57,203.76,203.99,9553.0
2022-11-03 12:40:00,204.08,204.96,204.08,204.81,5910.0,204.08,204.96,204.08,204.81,5910.0
2022-11-03 12:50:00,204.9,205.76,204.9,205.62,4478.0,204.9,205.76,204.9,205.62,4478.0
2022-11-03 13:00:00,205.68,205.68,205.0,205.05,3428.0,205.68,205.68,205.0,205.05,3428.0
2022-11-03 13:10:00,205.0,205.27,204.85,205.19,7827.0,205.0,205.27,204.85,205.19,7827.0
2022-11-03 13:20:00,205.16,205.19,204.93,204.94,6542.0,205.16,205.19,204.93,204.94,6542.0
2022-11-03 13:30:00,204.9,205.3,204.8,205.09,7811.0,204.9,205.3,204.8,205.09,7811.0
2022-11-03 13:40:00,204.93,204.97,204.67,204.89,5838.0,204.93,204.97,204.67,204.89,5838.0
2022-11-03 13:50:00,204.87,205.04,204.53,204.64,5001.0,204.87,205.04,204.53,204.64,5001.0
2022-11-03 14:00:00,204.63,204.92,204.35,204.75,8378.0,204.63,204.92,204.35,204.75,8378.0
2022-11-03 14:10:00,204.7,204.74,204.46,204.74,6600.0,204.7,204.74,204.46,204.74,6600.0
2022-11-03 14:20:00,204.79,205.29,204.72,205.28,4838.0,204.79,205.29,204.72,205.28,4838.0
2022-11-03 14:30:00,205.29,205.49,204.88,204.98,5656.0,205.29,205.49,204.88,204.98,5656.0
2022-11-03 14:40:00,204.83,205.09,204.6,204.98,7677.0,204.83,205.09,204.6,204.98,7677.0
2022-11-03 14:50:00,204.98,205.25,204.79,205.25,9852.0,204.98,205.25,204.79,205.25,9852.0
2022-11-03 15:00:00,205.22,205.29,204.66,204.73,9766.0,205.22,205.29,204.66,204.73,9766.0
2022-11-03 15:10:00,204.71,204.97,204.66,204.94,8785.0,204.71,204.97,204.66,204.94,8785.0
2022-11-03 15:20:00,204.95,205.28,204.92,205.11,8949.0,204.95,205.28,204.92,205.11,8949.0
2022-11-03 15:30:00,205.18,205.25,204.87,205.05,19018.0,205.18,205.25,204.87,205.05,19018.0
2022-11-03 15:40:00,205.12,205.16,204.6,204.71,20514.0,205.12,205.16,204.6,204.71,20514.0
2022-11-03 15:50:00,204.72,204.77,203.65,203.86,108683.0,204.72,204.77,203.65,203.86,108683.0
2022-11-04 09:30:00,205.73,206.86,201.01,201.94,26398.0,205.73,206.86,201.01,201.94,26398.0
2022-11-04 09:40:00,202.0,202.78,201.33,201.94,8728.0,202.0,202.78,201.33,201.94,8728.0
2022-11-04 09:50:00,201.74,204.05,201.74,203.81,10159.0,201.74,204.05,201.74,203.81,10159.0
2022-11-04 10:00:00,203.82,204.05,202.11,202.73,26024.0,203.82,204.05,202.11,202.73,26024.0
2022-11-04 10:10:00,202.78,204.06,202.43,204.0,19152.0,202.78,204.06,202.43,204.0,19152.0
2022-11-04 10:20:00,204.12,205.59,203.88,204.99,20870.0,204.12,205.59,203.88,204.99,20870.0
2022-11-04 10:30:00,204.91,205.16,204.26,204.26,7997.0,204.91,205.16,204.26,204.26,7997.0
2022-11-04 10:40:00,204.35,205.32,204.35,204.97,6669.0,204.35,205.32,204.35,204.97,6669.0
2022-11-04 10:50:00,205.01,205.01,203.32,203.55,17195.0,205.01,205.01,203.32,203.55,17195.0
2022-11-04 11:00:00,203.67,204.39,203.64,203.76,9573.0,203.67,204.39,203.64,203.76,9573.0
2022-11-04 11:10:00,203.76,203.91,203.32,203.45,15941.0,203.76,203.91,203.32,203.45,15941.0
2022-11-04 11:20:00,203.33,204.29,202.7,202.7,14207.0,203.33,204.29,202.7,202.7,14207.0
2022-11-04 11:30:00,202.49,202.84,201.84,201.84,13006.0,202.49,202.84,201.84,201.84,13006.0
2022-11-04 11:40:00,201.58,201.58,200.74,201.41,20618.0,201.58,201.58,200.74,201.41,20618.0
2022-11-04 11:50:00,201.29,201.29,200.7,200.73,8685.0,201.29,201.29,200.7,200.73,8685.0
2022-11-04 12:00:00,200.87,201.29,200.58,201.28,12503.0,200.87,201.29,200.58,201.28,12503.0
2022-11-04 12:10:00,201.32,201.72,200.65,201.47,22888.0,201.32,201.72,200.65,201.47,22888.0
2022-11-04 12:20:00,201.27,201.89,200.96,201.77,8391.0,201.27,201.89,200.96,201.77,8391.0
2022-11-04 12:30:00,201.73,201.96,200.8,200.8,6635.0,201.73,201.96,200.8,200.8,6635.0
2022-11-04 12:40:00,200.84,201.02,200.42,200.9,8666.0,200.84,201.02,200.42,200.9,8666.0
2022-11-04 12:50:00,200.92,201.71,200.84,201.18,14642.0,200.92,201.71,200.84,201.18,14642.0
2022-11-04 13:00:00,201.18,201.95,200.8,200.8,9832.0,201.18,201.95,200.8,200.8,9832.0
2022-11-04 13:10:00,200.81,201.49,200.76,200.92,6390.0,200.81,201.49,200.76,200.92,6390.0
2022-11-04 13:20:00,200.89,200.91,200.6,200.81,6139.0,200.89,200.91,200.6,200.81,6139.0
2022-11-04 13:30:00,200.65,201.13,200.56,200.87,6259.0,200.65,201.13,200.56,200.87,6259.0
2022-11-04 13:40:00,200.78,201.0,200.43,200.94,8398.0,200.78,201.0,200.43,200.94,8398.0
2022-11-04 13:50:00,201.08,201.08,200.72,200.77,11457.0,201.08,201.08,200.72,200.77,11457.0
2022-11-04 14:00:00,200.85,201.41,200.73,201.08,11758.0,200.85,201.41,200.73,201.08,11758.0
2022-11-04 14:10:00,201.03,202.07,201.03,202.0,5885.0,201.03,202.07,201.03,202.0,5885.0
2022-11-04 14:20:00,202.1,202.55,201.72,202.28,7432.0,202.1,202.55,201.72,202.28,7432.0
2022-11-04 14:30:00,202.42,202.51,201.81,201.97,25700.0,202.42,202.51,201.81,201.97,25700.0
2022-11-04 14:40:00,201.97,202.65,201.93,202.33,9450.0,201.97,202.65,201.93,202.33,9450.0
2022-11-04 14:50:00,202.54,202.81,202.32,202.37,15268.0,202.54,202.81,202.32,202.37,15268.0
2022-11-04 15:00:00,202.32,202.83,202.12,202.64,10213.0,202.32,202.83,202.12,202.64,10213.0
2022-11-04 15:10:00,202.76,203.11,202.69,202.77,8222.0,202.76,203.11,202.69,202.77,8222.0
2022-11-04 15:20:00,202.78,202.82,202.34,202.59,20656.0,202.78,202.82,202.34,202.59,20656.0
2022-11-04 15:30:00,202.57,203.06,202.19,202.82,15474.0,202.57,203.06,202.19,202.82,15474.0
2022-11-04 15:40:00,202.89,204.02,202.64,203.64,22784.0,202.89,204.02,202.64,203.64,22784.0
2022-11-04 15:50:00,203.67,204.25,203.12,204.17,104551.0,203.67,204.25,203.12,204.17,104551.0
2022-11-07 09:30:00,205.06,205.08,203.12,203.81,13453.0,205.06,205.08,203.12,203.81,13453.0
2022-11-07 09:40:00,203.82,203.83,203.01,203.01,26273.0,203.82,203.83,203.01,203.01,26273.0
2022-11-07 09:50:00,203.01,204.93,203.0,204.52,6647.0,203.01,204.93,203.0,204.52,6647.0
2022-11-07 10:00:00,204.51,205.34,204.23,204.49,11524.0,204.51,205.34,204.23,204.49,11524.0
2022-11-07 10:10:00,204.9,205.22,204.57,204.92,5408.0,204.9,205.22,204.57,204.92,5408.0
2022-11-07 10:20:00,204.3,204.37,203.84,204.17,2535.0,204.3,204.37,203.84,204.17,2535.0
2022-11-07 10:30:00,204.35,204.67,203.85,204.01,3376.0,204.35,204.67,203.85,204.01,3376.0
2022-11-07 10:40:00,204.21,204.22,203.38,203.63,13073.0,204.21,204.22,203.38,203.63,13073.0
2022-11-07 10:50:00,203.62,204.4,203.54,203.71,7157.0,203.62,204.4,203.54,203.71,7157.0
2022-11-07 11:00:00,203.69,203.87,203.22,203.63,14171.0,203.69,203.87,203.22,203.63,14171.0
2022-11-07 11:10:00,203.51,204.26,203.32,204.08,9133.0,203.51,204.26,203.32,204.08,9133.0
2022-11-07 11:20:00,204.08,204.7,203.9,204.7,7699.0,204.08,204.7,203.9,204.7,7699.0
2022-11-07 11:30:00,204.7,205.32,204.54,204.78,7925.0,204.7,205.32,204.54,204.78,7925.0
2022-11-07 11:40:00,204.78,204.78,203.77,204.53,6436.0,204.78,204.78,203.77,204.53,6436.0
2022-11-07 11:50:00,204.62,204.99,204.54,204.87,4970.0,204.62,204.99,204.54,204.87,4970.0
2022-11-07 12:00:00,204.88,205.28,204.44,205.2,5989.0,204.88,205.28,204.44,205.2,5989.0
2022-11-07 12:10:00,205.19,205.38,204.99,205.22,2906.0,205.19,205.38,204.99,205.22,2906.0
2022-11-07 12:20:00,205.16,205.56,205.06,205.53,4262.0,205.16,205.56,205.06,205.53,4262.0
2022-11-07 12:30:00,205.53,205.84,205.49,205.59,7707.0,205.53,205.84,205.49,205.59,7707.0
2022-11-07 12:40:00,205.7,205.71,204.56,204.58,13125.0,205.7,205.71,204.56,204.58,13125.0
2022-11-07 12:50:00,204.71,205.84,204.71,205.84,13038.0,204.71,205.84,204.71,205.84,13038.0
2022-11-07 13:00:00,205.74,206.35,205.74,206.34,1860.0,205.74,206.35,205.74,206.34,1860.0
2022-11-07 13:10:00,206.18,206.67,206.12,206.48,8308.0,206.18,206.67,206.12,206.48,8308.0
2022-11-07 13:20:00,206.44,206.49,206.02,206.33,4676.0,206.44,206.49,206.02,206.33,4676.0
2022-11-07 13:30:00,206.48,206.52,206.27,206.43,3608.0,206.48,206.52,206.27,206.43,3608.0
2022-11-07 13:40:00,206.49,206.49,206.09,206.38,9331.0,206.49,206.49,206.09,206.38,9331.0
2022-11-07 13:50:00,206.37,206.67,206.31,206.66,2901.0,206.37,206.67,206.31,206.66,2901.0
2022-11-07 14:00:00,206.71,206.87,206.65,206.8,5898.0,206.71,206.87,206.65,206.8,5898.0
2022-11-07 14:10:00,206.75,207.55,206.75,207.55,8071.0,206.75,207.55,206.75,207.55,8071.0
2022-11-07 14:20:00,207.51,207.53,207.28,207.36,4490.0,207.51,207.53,207.28,207.36,4490.0
2022-11-07 14:30:00,207.36,207.68,207.26,207.68,10166.0,207.36,207.68,207.26,207.68,10166.0
2022-11-07 14:40:00,207.74,207.74,207.57,207.7,2594.0,207.74,207.74,207.57,207.7,2594.0
2022-11-07 14:50:00,207.64,207.71,207.28,207.37,4215.0,207.64,207.71,207.28,207.37,4215.0
2022-11-07 15:00:00,207.41,207.7,207.37,207.7,8008.0,207.41,207.7,207.37,207.7,8008.0
2022-11-07 15:10:00,207.73,208.02,207.73,207.96,6119.0,207.73,208.02,207.73,207.96,6119.0
2022-11-07 15:20:00,207.94,208.14,207.69,207.83,8980.0,207.94,208.14,207.69,207.83,8980.0
2022-11-07 15:30:00,207.84,208.12,207.75,207.92,11599.0,207.84,208.12,207.75,207.92,11599.0
2022-11-07 15:40:00,207.86,208.04,207.69,208.04,17471.0,207.86,208.04,207.69,208.04,17471.0
2022-11-07 15:50:00,208.0,208.05,207.32,207.87,66878.0,208.0,208.05,207.32,207.87,66878.0
2022-11-08 09:30:00,208.65,209.15,206.59,207.46,13060.0,208.65,209.15,206.59,207.46,13060.0
2022-11-08 09:40:00,207.36,207.9,207.25,207.28,15142.0,207.36,207.9,207.25,207.28,15142.0
2022-11-08 09:50:00,207.51,208.9,207.44,207.73,11670.0,207.51,208.9,207.44,207.73,11670.0
2022-11-08 10:00:00,207.84,210.0,207.73,209.58,7524.0,207.84,210.0,207.73,209.58,7524.0
2022-11-08 10:10:00,209.46,209.95,209.33,209.68,6173.0,209.46,209.95,209.33,209.68,6173.0
2022-11-08 10:20:00,209.64,210.0,209.3,209.31,5570.0,209.64,210.0,209.3,209.31,5570.0
2022-11-08 10:30:00,209.53,209.74,209.39,209.74,1400.0,209.53,209.74,209.39,209.74,1400.0
2022-11-08 10:40:00,210.16,210.31,209.65,210.06,5649.0,210.16,210.31,209.65,210.06,5649.0
2022-11-08 10:50:00,210.19,210.33,209.89,210.33,3567.0,210.19,210.33,209.89,210.33,3567.0
2022-11-08 11:00:00,210.33,210.43,210.16,210.33,4616.0,210.33,210.43,210.16,210.33,4616.0
2022-11-08 11:10:00,210.4,210.93,210.36,210.77,4893.0,210.4,210.93,210.36,210.77,4893.0
2022-11-08 11:20:00,210.65,211.24,210.28,211.24,4646.0,210.65,211.24,210.28,211.24,4646.0
2022-11-08 11:30:00,211.0,211.67,211.0,211.67,3427.0,211.0,211.67,211.0,211.67,3427.0
2022-11-08 11:40:00,211.55,211.61,210.82,210.86,1936.0,211.55,211.61,210.82,210.86,1936.0
2022-11-08 11:50:00,210.84,210.86,210.58,210.58,1704.0,210.84,210.86,210.58,210.58,1704.0
2022-11-08 12:00:00,210.66,211.22,210.64,211.2,8810.0,210.66,211.22,210.64,211.2,8810.0
2022-11-08 12:10:00,211.08,211.33,210.55,210.64,8236.0,211.08,211.33,210.55,210.64,8236.0
2022-11-08 12:20:00,210.53,211.59,210.45,211.58,14557.0,210.53,211.59,210.45,211.58,14557.0
2022-11-08 12:30:00,211.59,211.6,210.92,211.13,2704.0,211.59,211.6,210.92,211.13,2704.0
2022-11-08 12:40:00,211.24,211.92,211.24,211.59,4364.0,211.24,211.92,211.24,211.59,4364.0
2022-11-08 12:50:00,211.59,211.67,211.37,211.56,4171.0,211.59,211.67,211.37,211.56,4171.0
2022-11-08 13:00:00,211.55,211.88,211.38,211.7,5679.0,211.55,211.88,211.38,211.7,5679.0
2022-11-08 13:10:00,211.69,211.69,211.28,211.28,4361.0,211.69,211.69,211.28,211.28,4361.0
2022-11-08 13:20:00,211.06,211.07,209.69,209.95,3534.0,211.06,211.07,209.69,209.95,3534.0
2022-11-08 13:30:00,209.84,210.27,209.37,210.27,7131.0,209.84,210.27,209.37,210.27,7131.0
2022-11-08 13:40:00,210.2,210.38,209.82,209.87,7953.0,210.2,210.38,209.82,209.87,7953.0
2022-11-08 13:50:00,209.99,210.0,208.97,209.18,7290.0,209.99,210.0,208.97,209.18,7290.0
2022-11-08 14:00:00,209.24,209.24,208.55,208.56,3934.0,209.24,209.24,208.55,208.56,3934.0
2022-11-08 14:10:00,208.54,208.83,208.23,208.32,5228.0,208.54,208.83,208.23,208.32,5228.0
2022-11-08 14:20:00,208.36,208.42,207.19,207.2,7069.0,208.36,208.42,207.19,207.2,7069.0
2022-11-08 14:30:00,207.26,208.22,206.93,208.22,9928.0,207.26,208.22,206.93,208.22,9928.0
2022-11-08 14:40:00,208.12,208.87,208.05,208.61,11352.0,208.12,208.87,208.05,208.61,11352.0
2022-11-08 14:50:00,208.4,208.67,208.17,208.28,8466.0,208.4,208.67,208.17,208.28,8466.0
2022-11-08 15:00:00,208.23,208.72,208.17,208.3,7293.0,208.23,208.72,208.17,208.3,7293.0
2022-11-08 15:10:00,208.18,208.43,208.12,208.31,8070.0,208.18,208.43,208.12,208.31,8070.0
2022-11-08 15:20:00,208.4,208.52,208.1,208.47,14524.0,208.4,208.52,208.1,208.47,14524.0
2022-11-08 15:30:00,208.46,209.36,208.46,208.94,12466.0,208.46,209.36,208.46,208.94,12466.0
2022-11-08 15:40:00,208.9,209.1,208.5,208.51,15930.0,208.9,209.1,208.5,208.51,15930.0
2022-11-08 15:50:00,208.57,208.75,207.75,208.0,65079.0,208.57,208.75,207.75,208.0,65079.0
2022-11-09 09:30:00,206.47,206.47,205.06,205.6,7776.0,206.47,206.47,205.06,205.6,7776.0
2022-11-09 09:40:00,206.03,207.93,205.71,206.93,37554.0,206.03,207.93,205.71,206.93,37554.0
2022-11-09 09:50:00,207.39,207.75,206.78,207.31,2858.0,207.39,207.75,206.78,207.31,2858.0
2022-11-09 10:00:00,206.8,207.96,206.8,207.41,5082.0,206.8,207.96,206.8,207.41,5082.0
2022-11-09 10:10:00,207.83,208.21,207.51,208.1,3516.0,207.83,208.21,207.51,208.1,3516.0
2022-11-09 10:20:00,208.27,208.51,207.61,207.63,4800.0,208.27,208.51,207.61,207.63,4800.0
2022-11-09 10:30:00,207.63,207.63,206.83,207.6,2212.0,207.63,207.63,206.83,207.6,2212.0
2022-11-09 10:40:00,207.69,207.69,206.78,207.14,4551.0,207.69,207.69,206.78,207.14,4551.0
2022-11-09 10:50:00,207.25,207.47,206.21,206.83,4314.0,207.25,207.47,206.21,206.83,4314.0
2022-11-09 11:00:00,207.06,207.5,206.8,207.5,4975.0,207.06,207.5,206.8,207.5,4975.0
2022-11-09 11:10:00,207.22,207.76,206.87,207.51,16491.0,207.22,207.76,206.87,207.51,16491.0
2022-11-09 11:20:00,207.62,208.14,207.27,207.79,3485.0,207.62,208.14,207.27,207.79,3485.0
2022-11-09 11:30:00,207.81,207.98,207.45,207.94,3405.0,207.81,207.98,207.45,207.94,3405.0
2022-11-09 11:40:00,208.04,208.72,208.03,208.52,1537.0,208.04,208.72,208.03,208.52,1537.0
2022-11-09 11:50:00,208.59,208.87,208.13,208.13,2806.0,208.59,208.87,208.13,208.13,2806.0
2022-11-09 12:00:00,207.94,208.05,207.56,207.74,1297.0,207.94,208.05,207.56,207.74,1297.0
2022-11-09 12:10:00,207.61,207.97,207.49,207.97,2312.0,207.61,207.97,207.49,207.97,2312.0
2022-11-09 12:20:00,208.06,208.16,207.32,207.59,12615.0,208.06,208.16,207.32,207.59,12615.0
2022-11-09 12:30:00,207.79,208.09,207.6,207.73,2708.0,207.79,208.09,207.6,207.73,2708.0
2022-11-09 12:40:00,207.73,207.79,207.52,207.61,1951.0,207.73,207.79,207.52,207.61,1951.0
2022-11-09 12:50:00,207.89,207.98,207.74,207.77,2595.0,207.89,207.98,207.74,207.77,2595.0
2022-11-09 13:00:00,207.78,207.92,207.04,207.18,4869.0,207.78,207.92,207.04,207.18,4869.0
2022-11-09 13:10:00,207.35,207.44,206.82,207.44,8703.0,207.35,207.44,206.82,207.44,8703.0
2022-11-09 13:20:00,207.45,207.45,207.14,207.18,1738.0,207.45,207.45,207.14,207.18,1738.0
2022-11-09 13:30:00,207.12,207.12,206.25,206.25,3124.0,207.12,207.12,206.25,206.25,3124.0
2022-11-09 13:40:00,206.16,206.6,206.16,206.22,2404.0,206.16,206.6,206.16,206.22,2404.0
2022-11-09 13:50:00,206.04,206.41,205.93,206.41,2213.0,206.04,206.41,205.93,206.41,2213.0
2022-11-09 14:00:00,206.44,206.87,206.31,206.87,29321.0,206.44,206.87,206.31,206.87,29321.0
2022-11-09 14:10:00,206.78,206.89,206.48,206.62,3056.0,206.78,206.89,206.48,206.62,3056.0
2022-11-09 14:20:00,206.38,206.52,206.25,206.25,1840.0,206.38,206.52,206.25,206.25,1840.0
2022-11-09 14:30:00,206.33,206.33,205.74,205.74,1355.0,206.33,206.33,205.74,205.74,1355.0
2022-11-09 14:40:00,205.36,205.47,204.88,205.12,3531.0,205.36,205.47,204.88,205.12,3531.0
2022-11-09 14:50:00,204.98,205.42,204.87,205.25,9468.0,204.98,205.42,204.87,205.25,9468.0
2022-11-09 15:00:00,205.37,205.88,205.37,205.75,1680.0,205.37,205.88,205.37,205.75,1680.0
2022-11-09 15:10:00,205.58,205.59,205.23,205.35,8918.0,205.58,205.59,205.23,205.35,8918.0
2022-11-09 15:20:00,205.52,205.52,205.05,205.24,6731.0,205.52,205.52,205.05,205.24,6731.0
2022-11-09 15:30:00,205.16,205.26,204.86,204.87,10044.0,205.16,205.26,204.86,204.87,10044.0
2022-11-09 15:40:00,204.76,204.93,203.96,203.96,8534.0,204.76,204.93,203.96,203.96,8534.0
2022-11-09 15:50:00,204.06,204.72,204.06,204.35,46141.0,204.06,204.72,204.06,204.35,46141.0
2022-11-10 09:30:00,214.67,216.87,213.42,216.23,26624.0,214.67,216.87,213.42,216.23,26624.0
2022-11-10 09:40:00,215.92,216.57,215.41,215.99,8665.0,215.92,216.57,215.41,215.99,8665.0
2022-11-10 09:50:00,216.18,217.82,215.81,217.74,17261.0,216.18,217.82,215.81,217.74,17261.0
2022-11-10 10:00:00,217.94,218.45,217.17,218.0,13197.0,217.94,218.45,217.17,218.0,13197.0
2022-11-10 10:10:00,218.0,218.0,217.18,217.31,7673.0,218.0,218.0,217.18,217.31,7673.0
2022-11-10 10:20:00,217.44,217.97,217.22,217.43,7473.0,217.44,217.97,217.22,217.43,7473.0
2022-11-10 10:30:00,217.77,217.81,216.24,216.24,7890.0,217.77,217.81,216.24,216.24,7890.0
2022-11-10 10:40:00,216.11,217.19,216.11,216.72,2627.0,216.11,217.19,216.11,216.72,2627.0
2022-11-10 10:50:00,217.08,217.91,217.02,217.9,4807.0,217.08,217.91,217.02,217.9,4807.0
2022-11-10 11:00:00,217.9,217.94,216.89,216.89,7571.0,217.9,217.94,216.89,216.89,7571.0
2022-11-10 11:10:00,217.2,217.65,216.91,217.63,4594.0,217.2,217.65,216.91,217.63,4594.0
2022-11-10 11:20:00,217.78,218.12,217.29,218.09,5469.0,217.78,218.12,217.29,218.09,5469.0
2022-11-10 11:30:00,218.23,218.89,218.19,218.86,5944.0,218.23,218.89,218.19,218.86,5944.0
2022-11-10 11:40:00,218.85,219.63,218.66,219.58,6796.0,218.85,219.63,218.66,219.58,6796.0
2022-11-10 11:50:00,219.68,219.94,219.36,219.88,5145.0,219.68,219.94,219.36,219.88,5145.0
2022-11-10 12:00:00,219.8,220.0,219.24,219.43,6972.0,219.8,220.0,219.24,219.43,6972.0
2022-11-10 12:10:00,219.28,219.46,219.03,219.19,5052.0,219.28,219.46,219.03,219.19,5052.0
2022-11-10 12:20:00,219.19,219.42,219.04,219.06,6043.0,219.19,219.42,219.04,219.06,6043.0
2022-11-10 12:30:00,218.98,219.04,218.09,218.09,7671.0,218.98,219.04,218.09,218.09,7671.0
2022-11-10 12:40:00,218.06,218.49,217.89,217.9,5132.0,218.06,218.49,217.89,217.9,5132.0
2022-11-10 12:50:00,217.95,218.19,217.66,217.95,5327.0,217.95,218.19,217.66,217.95,5327.0
2022-11-10 13:00:00,218.01,219.06,218.01,219.0,4636.0,218.01,219.06,218.01,219.0,4636.0
2022-11-10 13:10:00,218.78,219.48,218.77,219.27,6139.0,218.78,219.48,218.77,219.27,6139.0
2022-11-10 13:20:00,219.27,219.5,218.86,219.42,4852.0,219.27,219.5,218.86,219.42,4852.0
2022-11-10 13:30:00,219.63,219.83,219.29,219.81,6142.0,219.63,219.83,219.29,219.81,6142.0
2022-11-10 13:40:00,219.96,220.55,219.91,220.27,8932.0,219.96,220.55,219.91,220.27,8932.0
2022-11-10 13:50:00,220.19,220.33,219.83,219.94,6030.0,220.19,220.33,219.83,219.94,6030.0
2022-11-10 14:00:00,220.01,220.47,220.01,220.46,7569.0,220.01,220.47,220.01,220.46,7569.0
2022-11-10 14:10:00,220.52,220.53,220.22,220.22,3125.0,220.52,220.53,220.22,220.22,3125.0
2022-11-10 14:20:00,220.11,220.51,219.93,220.34,5482.0,220.11,220.51,219.93,220.34,5482.0
2022-11-10 14:30:00,220.33,220.64,220.14,220.44,6442.0,220.33,220.64,220.14,220.44,6442.0
2022-11-10 14:40:00,220.25,220.51,220.24,220.34,4689.0,220.25,220.51,220.24,220.34,4689.0
2022-11-10 14:50:00,220.29,221.06,220.29,221.06,4411.0,220.29,221.06,220.29,221.06,4411.0
2022-11-10 15:00:00,220.87,221.02,220.46,220.92,12585.0,220.87,221.02,220.46,220.92,12585.0
2022-11-10 15:10:00,220.89,221.11,220.75,220.81,6491.0,220.89,221.11,220.75,220.81,6491.0
2022-11-10 15:20:00,220.76,220.99,220.63,220.94,7180.0,220.76,220.99,220.63,220.94,7180.0
2022-11-10 15:30:00,221.0,221.57,221.0,221.56,18459.0,221.0,221.57,221.0,221.56,18459.0
2022-11-10 15:40:00,221.57,222.48,221.53,222.31,26956.0,221.57,222.48,221.53,222.31,26956.0
2022-11-10 15:50:00,222.39,222.82,222.26,222.41,65533.0,222.39,222.82,222.26,222.41,65533.0
2022-11-11 09:30:00,222.5,224.35,222.45,222.75,9453.0,222.5,224.35,222.45,222.75,9453.0
2022-11-11 09:40:00,223.31,225.6,223.03,225.6,13418.0,223.31,225.6,223.03,225.6,13418.0
2022-11-11 09:50:00,226.22,226.27,225.16,225.26,6948.0,226.22,226.27,225.16,225.26,6948.0
2022-11-11 10:00:00,224.07,225.76,223.93,225.69,14876.0,224.07,225.76,223.93,225.69,14876.0
2022-11-11 10:10:00,226.15,228.11,226.15,227.85,6379.0,226.15,228.11,226.15,227.85,6379.0
2022-11-11 10:20:00,227.68,228.14,226.78,226.82,7476.0,227.68,228.14,226.78,226.82,7476.0
2022-11-11 10:30:00,226.76,227.35,226.11,226.94,10036.0,226.76,227.35,226.11,226.94,10036.0
2022-11-11 10:40:00,226.54,228.19,226.54,227.96,5191.0,226.54,228.19,226.54,227.96,5191.0
2022-11-11 10:50:00,228.27,228.94,227.9,228.5,14016.0,228.27,228.94,227.9,228.5,14016.0
2022-11-11 11:00:00,228.76,228.98,227.4,227.41,16460.0,228.76,228.98,227.4,227.41,16460.0
2022-11-11 11:10:00,227.18,227.61,226.47,227.1,12726.0,227.18,227.61,226.47,227.1,12726.0
2022-11-11 11:20:00,227.29,227.57,226.33,226.45,7456.0,227.29,227.57,226.33,226.45,7456.0
2022-11-11 11:30:00,226.16,226.72,225.79,225.8,6220.0,226.16,226.72,225.79,225.8,6220.0
2022-11-11 11:40:00,226.03,226.52,225.36,225.85,10628.0,226.03,226.52,225.36,225.85,10628.0
2022-11-11 11:50:00,226.12,226.31,225.89,225.89,5552.0,226.12,226.31,225.89,225.89,5552.0
2022-11-11 12:00:00,225.71,225.88,225.03,225.46,8320.0,225.71,225.88,225.03,225.46,8320.0
2022-11-11 12:10:00,225.61,225.74,224.65,224.65,17105.0,225.61,225.74,224.65,224.65,17105.0
2022-11-11 12:20:00,224.57,224.67,224.21,224.22,3000.0,224.57,224.67,224.21,224.22,3000.0
2022-11-11 12:30:00,224.18,224.53,223.74,223.74,3169.0,224.18,224.53,223.74,223.74,3169.0
2022-11-11 12:40:00,223.59,224.41,223.5,224.02,6538.0,223.59,224.41,223.5,224.02,6538.0
2022-11-11 12:50:00,224.18,224.77,224.08,224.66,2205.0,224.18,224.77,224.08,224.66,2205.0
2022-11-11 13:00:00,224.83,225.36,224.59,225.0,25056.0,224.83,225.36,224.59,225.0,25056.0
2022-11-11 13:10:00,225.0,225.47,224.91,225.35,10452.0,225.0,225.47,224.91,225.35,10452.0
2022-11-11 13:20:00,225.48,226.02,225.22,225.86,5956.0,225.48,226.02,225.22,225.86,5956.0
2022-11-11 13:30:00,225.96,226.44,225.8,225.88,4994.0,225.96,226.44,225.8,225.88,4994.0
2022-11-11 13:40:00,225.97,226.2,225.61,226.14,4238.0,225.97,226.2,225.61,226.14,4238.0
2022-11-11 13:50:00,226.09,226.43,226.03,226.12,6926.0,226.09,226.43,226.03,226.12,6926.0
2022-11-11 14:00:00,226.35,226.51,225.97,226.23,8648.0,226.35,226.51,225.97,226.23,8648.0
2022-11-11 14:10:00,226.13,226.26,225.71,225.71,4019.0,226.13,226.26,225.71,225.71,4019.0
2022-11-11 14:20:00,226.25,226.4,225.43,226.4,33783.0,226.25,226.4,225.43,226.4,33783.0
2022-11-11 14:30:00,226.42,226.9,226.42,226.9,3662.0,226.42,226.9,226.42,226.9,3662.0
2022-11-11 14:40:00,226.96,227.11,226.71,226.87,4330.0,226.96,227.11,226.71,226.87,4330.0
2022-11-11 14:50:00,226.8,227.07,226.54,226.91,5783.0,226.8,227.07,226.54,226.91,5783.0
2022-11-11 15:00:00,226.87,226.87,225.68,225.7,11887.0,226.87,226.87,225.68,225.7,11887.0
2022-11-11 15:10:00,225.72,225.86,225.36,225.71,17895.0,225.72,225.86,225.36,225.71,17895.0
2022-11-11 15:20:00,225.79,226.01,225.59,225.85,7419.0,225.79,226.01,225.59,225.85,7419.0
2022-11-11 15:30:00,225.73,226.13,224.77,225.07,11118.0,225.73,226.13,224.77,225.07,11118.0
2022-11-11 15:40:00,225.07,225.59,225.02,225.58,21871.0,225.07,225.59,225.02,225.58,21871.0
2022-11-11 15:50:00,225.65,226.9,225.65,226.43,126466.0,225.65,226.9,225.65,226.43,126466.0
2022-11-14 09:30:00,224.95,226.99,224.13,224.59,43049.0,224.95,226.99,224.13,224.59,43049.0
2022-11-14 09:40:00,224.14,224.5,222.66,223.48,11134.0,224.14,224.5,222.66,223.48,11134.0
2022-11-14 09:50:00,223.57,224.45,222.3,222.96,13282.0,223.57,224.45,222.3,222.96,13282.0
2022-11-14 10:00:00,223.0,224.71,223.0,223.99,9561.0,223.0,224.71,223.0,223.99,9561.0
2022-11-14 10:10:00,224.18,225.18,224.03,224.46,7880.0,224.18,225.18,224.03,224.46,7880.0
2022-11-14 10:20:00,224.6,224.92,224.19,224.3,12205.0,224.6,224.92,224.19,224.3,12205.0
2022-11-14 10:30:00,224.33,224.94,224.18,224.73,12387.0,224.33,224.94,224.18,224.73,12387.0
2022-11-14 10:40:00,225.04,225.49,224.88,225.06,12353.0,225.04,225.49,224.88,225.06,12353.0
2022-11-14 10:50:00,225.18,226.0,225.18,225.67,5818.0,225.18,226.0,225.18,225.67,5818.0
2022-11-14 11:00:00,225.86,225.86,225.05,225.32,5704.0,225.86,225.86,225.05,225.32,5704.0
2022-11-14 11:10:00,225.22,225.27,223.67,224.01,10256.0,225.22,225.27,223.67,224.01,10256.0
2022-11-14 11:20:00,224.05,224.63,223.91,224.6,4460.0,224.05,224.63,223.91,224.6,4460.0
2022-11-14 11:30:00,224.62,225.47,224.11,225.37,4067.0,224.62,225.47,224.11,225.37,4067.0
2022-11-14 11:40:00,225.37,225.48,225.02,225.08,5050.0,225.37,225.48,225.02,225.08,5050.0
2022-11-14 11:50:00,225.2,225.36,224.62,225.03,28254.0,225.2,225.36,224.62,225.03,28254.0
2022-11-14 12:00:00,225.01,225.7,224.79,225.7,7450.0,225.01,225.7,224.79,225.7,7450.0
2022-11-14 12:10:00,225.83,226.53,225.82,226.39,12822.0,225.83,226.53,225.82,226.39,12822.0
2022-11-14 12:20:00,226.17,226.2,225.58,226.04,4040.0,226.17,226.2,225.58,226.04,4040.0
2022-11-14 12:30:00,226.12,226.66,225.67,226.57,12365.0,226.12,226.66,225.67,226.57,12365.0
2022-11-14 12:40:00,226.51,227.24,226.36,227.15,8889.0,226.51,227.24,226.36,227.15,8889.0
2022-11-14 12:50:00,227.15,227.15,226.58,226.77,5577.0,227.15,227.15,226.58,226.77,5577.0
2022-11-14 13:00:00,226.88,227.03,226.49,226.91,5968.0,226.88,227.03,226.49,226.91,5968.0
2022-11-14 13:10:00,226.75,227.03,226.66,226.96,5941.0,226.75,227.03,226.66,226.96,5941.0
2022-11-14 13:20:00,226.99,227.2,226.73,227.01,15229.0,226.99,227.2,226.73,227.01,15229.0
2022-11-14 13:30:00,226.95,227.14,226.63,226.63,3096.0,226.95,227.14,226.63,226.63,3096.0
2022-11-14 13:40:00,226.63,226.87,226.35,226.69,8292.0,226.63,226.87,226.35,226.69,8292.0
2022-11-14 13:50:00,226.81,227.2,226.74,227.2,2400.0,226.81,227.2,226.74,227.2,2400.0
2022-11-14 14:00:00,227.22,227.38,226.53,226.91,10783.0,227.22,227.38,226.53,226.91,10783.0
2022-11-14 14:10:00,226.78,226.87,226.44,226.59,5230.0,226.78,226.87,226.44,226.59,5230.0
2022-11-14 14:20:00,226.59,226.96,226.4,226.96,8260.0,226.59,226.96,226.4,226.96,8260.0
2022-11-14 14:30:00,226.8,226.92,226.14,226.17,5737.0,226.8,226.92,226.14,226.17,5737.0
2022-11-14 14:40:00,226.14,226.14,225.47,225.49,6548.0,226.14,226.14,225.47,225.49,6548.0
2022-11-14 14:50:00,225.61,225.97,225.58,225.76,6395.0,225.61,225.97,225.58,225.76,6395.0
2022-11-14 15:00:00,225.78,226.32,225.78,225.91,8398.0,225.78,226.32,225.78,225.91,8398.0
2022-11-14 15:10:00,225.8,225.8,224.54,224.77,6675.0,225.8,225.8,224.54,224.77,6675.0
2022-11-14 15:20:00,224.73,224.73,224.18,224.28,7829.0,224.73,224.73,224.18,224.28,7829.0
2022-11-14 15:30:00,224.22,224.29,223.59,223.81,13108.0,224.22,224.29,223.59,223.81,13108.0
2022-11-14 15:40:00,223.89,223.94,223.18,223.23,17519.0,223.89,223.94,223.18,223.23,17519.0
2022-11-14 15:50:00,223.15,223.51,222.36,222.48,81657.0,223.15,223.51,222.36,222.48,81657.0
2022-11-15 09:30:00,226.79,227.99,225.37,227.54,15511.0,226.79,227.99,225.37,227.54,15511.0
2022-11-15 09:40:00,227.45,227.45,225.37,226.0,14614.0,227.45,227.45,225.37,226.0,14614.0
2022-11-15 09:50:00,226.4,227.55,226.15,226.59,16239.0,226.4,227.55,226.15,226.59,16239.0
2022-11-15 10:00:00,226.85,227.28,225.9,226.0,7109.0,226.85,227.28,225.9,226.0,7109.0
2022-11-15 10:10:00,225.79,226.49,225.28,225.29,5090.0,225.79,226.49,225.28,225.29,5090.0
2022-11-15 10:20:00,225.11,226.52,225.09,226.4,6853.0,225.11,226.52,225.09,226.4,6853.0
2022-11-15 10:30:00,226.38,226.87,225.9,226.4,8118.0,226.38,226.87,225.9,226.4,8118.0
2022-11-15 10:40:00,226.19,227.22,226.05,226.53,11015.0,226.19,227.22,226.05,226.53,11015.0
2022-11-15 10:50:00,226.5,227.27,226.26,226.81,11873.0,226.5,227.27,226.26,226.81,11873.0
2022-11-15 11:00:00,226.69,227.62,226.34,227.05,7989.0,226.69,227.62,226.34,227.05,7989.0
2022-11-15 11:10:00,226.99,227.61,226.99,227.14,6721.0,226.99,227.61,226.99,227.14,6721.0
2022-11-15 11:20:00,227.09,227.51,226.7,226.81,6773.0,227.09,227.51,226.7,226.81,6773.0
2022-11-15 11:30:00,226.98,227.58,226.88,226.95,7843.0,226.98,227.58,226.88,226.95,7843.0
2022-11-15 11:40:00,227.06,227.31,226.95,226.95,7766.0,227.06,227.31,226.95,226.95,7766.0
2022-11-15 11:50:00,226.9,227.44,226.48,227.44,4912.0,226.9,227.44,226.48,227.44,4912.0
2022-11-15 12:00:00,227.3,227.44,226.45,226.66,3766.0,227.3,227.44,226.45,226.66,3766.0
2022-11-15 12:10:00,226.54,226.79,225.94,225.94,7055.0,226.54,226.79,225.94,225.94,7055.0
2022-11-15 12:20:00,226.12,226.15,225.87,226.09,14899.0,226.12,226.15,225.87,226.09,14899.0
2022-11-15 12:30:00,226.14,226.55,226.1,226.2,12281.0,226.14,226.55,226.1,226.2,12281.0
2022-11-15 12:40:00,226.23,226.45,225.83,226.18,4900.0,226.23,226.45,225.83,226.18,4900.0
2022-11-15 12:50:00,226.11,226.18,225.8,226.18,4201.0,226.11,226.18,225.8,226.18,4201.0
2022-11-15 13:00:00,226.14,226.2,225.86,225.88,5530.0,226.14,226.2,225.86,225.88,5530.0
2022-11-15 13:10:00,225.74,225.97,225.2,225.32,9225.0,225.74,225.97,225.2,225.32,9225.0
2022-11-15 13:20:00,225.2,225.2,223.36,223.43,10122.0,225.2,225.2,223.36,223.43,10122.0
2022-11-15 13:30:00,223.46,223.63,222.76,222.91,5637.0,223.46,223.63,222.76,222.91,5637.0
2022-11-15 13:40:00,223.03,223.86,222.38,223.27,9378.0,223.03,223.86,222.38,223.27,9378.0
2022-11-15 13:50:00,223.16,223.81,223.15,223.27,4750.0,223.16,223.81,223.15,223.27,4750.0
2022-11-15 14:00:00,223.31,223.47,222.24,223.16,9215.0,223.31,223.47,222.24,223.16,9215.0
2022-11-15 14:10:00,223.99,224.54,223.95,224.54,4078.0,223.99,224.54,223.95,224.54,4078.0
2022-11-15 14:20:00,224.5,224.96,224.25,224.6,4632.0,224.5,224.96,224.25,224.6,4632.0
2022-11-15 14:30:00,224.7,224.71,224.2,224.34,7150.0,224.7,224.71,224.2,224.34,7150.0
2022-11-15 14:40:00,224.43,224.82,224.24,224.31,5500.0,224.43,224.82,224.24,224.31,5500.0
2022-11-15 14:50:00,224.31,225.65,224.15,225.36,5458.0,224.31,225.65,224.15,225.36,5458.0
2022-11-15 15:00:00,225.27,225.79,225.04,225.04,5403.0,225.27,225.79,225.04,225.04,5403.0
2022-11-15 15:10:00,225.15,225.33,224.81,225.06,4725.0,225.15,225.33,224.81,225.06,4725.0
2022-11-15 15:20:00,224.97,225.48,224.84,224.95,6851.0,224.97,225.48,224.84,224.95,6851.0
2022-11-15 15:30:00,224.95,225.03,224.47,225.03,8192.0,224.95,225.03,224.47,225.03,8192.0
2022-11-15 15:40:00,224.98,225.11,224.27,224.33,14846.0,224.98,225.11,224.27,224.33,14846.0
2022-11-15 15:50:00,224.27,224.42,223.86,224.31,57279.0,224.27,224.42,223.86,224.31,57279.0
2022-11-16 09:30:00,223.72,225.45,222.63,223.12,14980.0,223.72,225.45,222.63,223.12,14980.0
2022-11-16 09:40:00,223.15,223.55,221.25,221.25,3600.0,223.15,223.55,221.25,221.25,3600.0
2022-11-16 09:50:00,221.08,222.05,220.86,221.17,15113.0,221.08,222.05,220.86,221.17,15113.0
2022-11-16 10:00:00,221.35,222.32,221.11,222.0,9828.0,221.35,222.32,221.11,222.0,9828.0
2022-11-16 10:10:00,222.16,222.42,220.72,220.96,4055.0,222.16,222.42,220.72,220.96,4055.0
2022-11-16 10:20:00,220.89,221.1,220.51,220.87,7699.0,220.89,221.1,220.51,220.87,7699.0
2022-11-16 10:30:00,220.85,222.14,220.85,221.34,20012.0,220.85,222.14,220.85,221.34,20012.0
2022-11-16 10:40:00,221.18,221.95,221.17,221.89,8350.0,221.18,221.95,221.17,221.89,8350.0
2022-11-16 10:50:00,221.63,222.1,221.5,222.1,3858.0,221.63,222.1,221.5,222.1,3858.0
2022-11-16 11:00:00,222.22,222.52,222.2,222.52,2187.0,222.22,222.52,222.2,222.52,2187.0
2022-11-16 11:10:00,222.3,222.46,221.93,222.34,1900.0,222.3,222.46,221.93,222.34,1900.0
2022-11-16 11:20:00,222.4,223.63,222.4,223.29,4928.0,222.4,223.63,222.4,223.29,4928.0
2022-11-16 11:30:00,223.04,223.81,223.04,223.25,4120.0,223.04,223.81,223.04,223.25,4120.0
2022-11-16 11:40:00,223.44,224.05,223.42,224.03,3299.0,223.44,224.05,223.42,224.03,3299.0
2022-11-16 11:50:00,223.96,223.96,223.33,223.79,3600.0,223.96,223.96,223.33,223.79,3600.0
2022-11-16 12:00:00,223.71,223.76,223.05,223.61,6991.0,223.71,223.76,223.05,223.61,6991.0
2022-11-16 12:10:00,223.64,223.97,223.49,223.71,2820.0,223.64,223.97,223.49,223.71,2820.0
2022-11-16 12:20:00,223.85,224.24,223.72,224.24,2000.0,223.85,224.24,223.72,224.24,2000.0
2022-11-16 12:30:00,224.07,224.31,223.92,224.23,3635.0,224.07,224.31,223.92,224.23,3635.0
2022-11-16 12:40:00,224.35,225.12,224.29,224.89,3822.0,224.35,225.12,224.29,224.89,3822.0
2022-11-16 12:50:00,224.88,225.02,224.45,224.45,3267.0,224.88,225.02,224.45,224.45,3267.0
2022-11-16 13:00:00,224.31,224.61,224.12,224.42,3626.0,224.31,224.61,224.12,224.42,3626.0
2022-11-16 13:10:00,224.62,224.9,224.18,224.24,5421.0,224.62,224.9,224.18,224.24,5421.0
2022-11-16 13:20:00,224.37,224.99,224.37,224.83,3159.0,224.37,224.99,224.37,224.83,3159.0
2022-11-16 13:30:00,224.69,224.85,224.22,224.37,11777.0,224.69,224.85,224.22,224.37,11777.0
2022-11-16 13:40:00,224.34,224.52,224.08,224.4,5236.0,224.34,224.52,224.08,224.4,5236.0
2022-11-16 13:50:00,224.48,224.5,223.99,224.0,4219.0,224.48,224.5,223.99,224.0,4219.0
2022-11-16 14:00:00,224.0,224.33,223.99,224.14,4317.0,224.0,224.33,223.99,224.14,4317.0
2022-11-16 14:10:00,224.36,224.75,224.12,224.24,5828.0,224.36,224.75,224.12,224.24,5828.0
2022-11-16 14:20:00,224.33,224.65,223.92,224.47,11806.0,224.33,224.65,223.92,224.47,11806.0
2022-11-16 14:30:00,224.42,224.56,223.86,224.53,10750.0,224.42,224.56,223.86,224.53,10750.0
2022-11-16 14:40:00,224.49,224.49,223.91,224.07,4808.0,224.49,224.49,223.91,224.07,4808.0
2022-11-16 14:50:00,224.17,224.55,224.09,224.5,6275.0,224.17,224.55,224.09,224.5,6275.0
2022-11-16 15:00:00,224.38,224.47,223.81,223.94,7401.0,224.38,224.47,223.81,223.94,7401.0
2022-11-16 15:10:00,223.68,224.29,223.68,224.01,7434.0,223.68,224.29,223.68,224.01,7434.0
2022-11-16 15:20:00,224.09,224.32,223.8,224.3,13275.0,224.09,224.32,223.8,224.3,13275.0
2022-11-16 15:30:00,224.34,224.71,223.9,224.09,12692.0,224.34,224.71,223.9,224.09,12692.0
2022-11-16 15:40:00,224.04,224.63,224.04,224.46,8924.0,224.04,224.63,224.04,224.46,8924.0
2022-11-16 15:50:00,224.52,224.93,223.94,224.1,46085.0,224.52,224.93,223.94,224.1,46085.0
2022-11-17 09:30:00,221.0,221.0,217.47,218.02,11547.0,221.0,221.0,217.47,218.02,11547.0
2022-11-17 09:40:00,217.54,218.65,216.29,216.72,28090.0,217.54,218.65,216.29,216.72,28090.0
2022-11-17 09:50:00,216.7,216.86,214.73,215.2,5689.0,216.7,216.86,214.73,215.2,5689.0
2022-11-17 10:00:00,215.03,216.41,215.03,215.52,8484.0,215.03,216.41,215.03,215.52,8484.0
2022-11-17 10:10:00,215.69,215.72,214.61,215.19,5208.0,215.69,215.72,214.61,215.19,5208.0
2022-11-17 10:20:00,215.12,215.41,214.64,214.9,11286.0,215.12,215.41,214.64,214.9,11286.0
2022-11-17 10:30:00,214.88,215.05,213.12,213.16,13733.0,214.88,215.05,213.12,213.16,13733.0
2022-11-17 10:40:00,213.05,213.45,212.0,212.14,11868.0,213.05,213.45,212.0,212.14,11868.0
2022-11-17 10:50:00,212.17,212.7,211.93,212.05,35391.0,212.17,212.7,211.93,212.05,35391.0
2022-11-17 11:00:00,211.98,212.29,211.54,211.66,35162.0,211.98,212.29,211.54,211.66,35162.0
2022-11-17 11:10:00,211.63,211.91,211.11,211.79,14579.0,211.63,211.91,211.11,211.79,14579.0
2022-11-17 11:20:00,211.89,212.0,211.14,211.14,26893.0,211.89,212.0,211.14,211.14,26893.0
2022-11-17 11:30:00,211.15,211.38,210.89,211.14,15660.0,211.15,211.38,210.89,211.14,15660.0
2022-11-17 11:40:00,211.14,211.2,210.46,210.56,10930.0,211.14,211.2,210.46,210.56,10930.0
2022-11-17 11:50:00,210.56,211.98,210.42,211.98,12366.0,210.56,211.98,210.42,211.98,12366.0
2022-11-17 12:00:00,212.03,213.47,211.94,212.98,12148.0,212.03,213.47,211.94,212.98,12148.0
2022-11-17 12:10:00,213.18,213.27,212.25,212.3,9887.0,213.18,213.27,212.25,212.3,9887.0
2022-11-17 12:20:00,212.28,212.4,212.03,212.12,12103.0,212.28,212.4,212.03,212.12,12103.0
2022-11-17 12:30:00,212.09,212.3,211.51,211.97,16790.0,212.09,212.3,211.51,211.97,16790.0
2022-11-17 12:40:00,212.05,213.17,212.05,212.77,13863.0,212.05,213.17,212.05,212.77,13863.0
2022-11-17 12:50:00,212.75,213.15,212.59,212.76,13612.0,212.75,213.15,212.59,212.76,13612.0
2022-11-17 13:00:00,212.69,212.87,212.45,212.56,10271.0,212.69,212.87,212.45,212.56,10271.0
2022-11-17 13:10:00,212.54,212.94,212.45,212.83,11737.0,212.54,212.94,212.45,212.83,11737.0
2022-11-17 13:20:00,213.0,213.5,212.84,213.42,16154.0,213.0,213.5,212.84,213.42,16154.0
2022-11-17 13:30:00,213.33,214.24,213.33,214.16,8900.0,213.33,214.24,213.33,214.16,8900.0
2022-11-17 13:40:00,214.48,214.81,214.07,214.75,26463.0,214.48,214.81,214.07,214.75,26463.0
2022-11-17 13:50:00,214.6,215.33,214.56,215.31,7674.0,214.6,215.33,214.56,215.31,7674.0
2022-11-17 14:00:00,215.12,215.15,213.98,213.98,13775.0,215.12,215.15,213.98,213.98,13775.0
2022-11-17 14:10:00,213.91,213.91,213.34,213.48,17662.0,213.91,213.91,213.34,213.48,17662.0
2022-11-17 14:20:00,213.5,213.73,212.9,213.26,100797.0,213.5,213.73,212.9,213.26,100797.0
2022-11-17 14:30:00,213.22,213.22,212.1,212.16,34510.0,213.22,213.22,212.1,212.16,34510.0
2022-11-17 14:40:00,212.15,212.15,211.1,211.5,21912.0,212.15,212.15,211.1,211.5,21912.0
2022-11-17 14:50:00,211.43,211.71,211.23,211.71,19858.0,211.43,211.71,211.23,211.71,19858.0
2022-11-17 15:00:00,211.66,211.66,210.31,210.41,16085.0,211.66,211.66,210.31,210.41,16085.0
2022-11-17 15:10:00,210.33,210.37,209.82,210.15,26958.0,210.33,210.37,209.82,210.15,26958.0
2022-11-17 15:20:00,210.11,210.15,209.43,209.83,26416.0,210.11,210.15,209.43,209.83,26416.0
2022-11-17 15:30:00,210.01,211.29,209.96,211.13,18109.0,210.01,211.29,209.96,211.13,18109.0
2022-11-17 15:40:00,211.14,211.32,210.65,211.31,29590.0,211.14,211.32,210.65,211.31,29590.0
2022-11-17 15:50:00,211.35,212.06,210.69,211.42,157177.0,211.35,212.06,210.69,211.42,157177.0
2022-11-18 09:30:00,215.36,215.36,213.49,213.61,30874.0,215.36,215.36,213.49,213.61,30874.0
2022-11-18 09:40:00,213.38,213.82,212.58,212.59,2457.0,213.38,213.82,212.58,212.59,2457.0
2022-11-18 09:50:00,212.33,213.98,212.33,213.43,3177.0,212.33,213.98,212.33,213.43,3177.0
2022-11-18 10:00:00,213.29,213.3,211.8,212.23,10224.0,213.29,213.3,211.8,212.23,10224.0
2022-11-18 10:10:00,212.06,212.46,211.85,212.0,4308.0,212.06,212.46,211.85,212.0,4308.0
2022-11-18 10:20:00,212.0,212.38,210.68,211.23,43985.0,212.0,212.38,210.68,211.23,43985.0
2022-11-18 10:30:00,211.24,211.4,210.57,211.24,2480.0,211.24,211.4,210.57,211.24,2480.0
2022-11-18 10:40:00,210.98,211.39,210.73,210.9,13780.0,210.98,211.39,210.73,210.9,13780.0
2022-11-18 10:50:00,211.02,211.42,210.17,210.33,2704.0,211.02,211.42,210.17,210.33,2704.0
2022-11-18 11:00:00,210.53,210.53,209.9,210.09,5201.0,210.53,210.53,209.9,210.09,5201.0
2022-11-18 11:10:00,210.22,210.65,210.08,210.32,13406.0,210.22,210.65,210.08,210.32,13406.0
2022-11-18 11:20:00,210.41,210.51,209.91,210.05,20568.0,210.41,210.51,209.91,210.05,20568.0
2022-11-18 11:30:00,210.24,210.55,209.94,209.94,6589.0,210.24,210.55,209.94,209.94,6589.0
2022-11-18 11:40:00,209.99,210.45,209.99,210.28,6416.0,209.99,210.45,209.99,210.28,6416.0
2022-11-18 11:50:00,210.28,211.65,210.27,211.43,4930.0,210.28,211.65,210.27,211.43,4930.0
2022-11-18 12:00:00,211.56,211.57,210.93,211.12,3048.0,211.56,211.57,210.93,211.12,3048.0
2022-11-18 12:10:00,211.12,211.28,210.31,210.39,17291.0,211.12,211.28,210.31,210.39,17291.0
2022-11-18 12:20:00,210.48,211.12,210.41,210.9,6065.0,210.48,211.12,210.41,210.9,6065.0
2022-11-18 12:30:00,211.18,211.49,211.04,211.49,3262.0,211.18,211.49,211.04,211.49,3262.0
2022-11-18 12:40:00,211.64,211.71,211.25,211.39,2220.0,211.64,211.71,211.25,211.39,2220.0
2022-11-18 12:50:00,211.43,211.75,211.07,211.37,4870.0,211.43,211.75,211.07,211.37,4870.0
2022-11-18 13:00:00,211.45,211.95,211.22,211.95,3646.0,211.45,211.95,211.22,211.95,3646.0
2022-11-18 13:10:00,211.88,212.32,211.41,211.44,14289.0,211.88,212.32,211.41,211.44,14289.0
2022-11-18 13:20:00,211.36,211.85,211.16,211.85,6035.0,211.36,211.85,211.16,211.85,6035.0
2022-11-18 13:30:00,211.86,211.93,211.54,211.56,2688.0,211.86,211.93,211.54,211.56,2688.0
2022-11-18 13:40:00,211.57,211.58,210.53,210.73,7827.0,211.57,211.58,210.53,210.73,7827.0
2022-11-18 13:50:00,210.64,211.02,210.6,210.98,6432.0,210.64,211.02,210.6,210.98,6432.0
2022-11-18 14:00:00,210.96,211.51,210.82,210.94,31038.0,210.96,211.51,210.82,210.94,31038.0
2022-11-18 14:10:00,210.92,211.76,210.85,211.19,26754.0,210.92,211.76,210.85,211.19,26754.0
2022-11-18 14:20:00,211.27,211.85,211.26,211.55,31510.0,211.27,211.85,211.26,211.55,31510.0
2022-11-18 14:30:00,211.66,211.66,210.84,210.98,15718.0,211.66,211.66,210.84,210.98,15718.0
2022-11-18 14:40:00,210.86,211.09,210.73,210.81,6447.0,210.86,211.09,210.73,210.81,6447.0
2022-11-18 14:50:00,210.74,211.36,210.74,211.28,11590.0,210.74,211.36,210.74,211.28,11590.0
2022-11-18 15:00:00,211.28,212.06,211.24,211.66,23561.0,211.28,212.06,211.24,211.66,23561.0
2022-11-18 15:10:00,211.76,212.55,211.76,212.41,27981.0,211.76,212.55,211.76,212.41,27981.0
2022-11-18 15:20:00,212.24,212.98,212.12,212.98,5815.0,212.24,212.98,212.12,212.98,5815.0
2022-11-18 15:30:00,212.96,213.58,212.62,213.58,11807.0,212.96,213.58,212.62,213.58,11807.0
2022-11-18 15:40:00,213.59,214.09,213.51,214.09,12771.0,213.59,214.09,213.51,214.09,12771.0
2022-11-18 15:50:00,214.07,214.37,213.17,213.93,77658.0,214.07,214.37,213.17,213.93,77658.0
2022-11-21 09:30:00,212.67,213.88,211.04,211.41,18904.0,212.67,213.88,211.04,211.41,18904.0
2022-11-21 09:40:00,210.95,212.18,210.88,212.03,14165.0,210.95,212.18,210.88,212.03,14165.0
2022-11-21 09:50:00,211.88,212.82,211.88,212.35,12898.0,211.88,212.82,211.88,212.35,12898.0
2022-11-21 10:00:00,212.27,213.41,211.88,212.35,11383.0,212.27,213.41,211.88,212.35,11383.0
2022-11-21 10:10:00,212.43,213.43,212.43,213.43,7280.0,212.43,213.43,212.43,213.43,7280.0
2022-11-21 10:20:00,213.55,213.85,212.93,213.19,7417.0,213.55,213.85,212.93,213.19,7417.0
2022-11-21 10:30:00,213.24,213.38,212.54,212.54,4669.0,213.24,213.38,212.54,212.54,4669.0
2022-11-21 10:40:00,212.57,213.05,212.24,212.87,5838.0,212.57,213.05,212.24,212.87,5838.0
2022-11-21 10:50:00,213.12,213.34,212.5,213.16,7028.0,213.12,213.34,212.5,213.16,7028.0
2022-11-21 11:00:00,212.82,213.94,212.71,213.94,6102.0,212.82,213.94,212.71,213.94,6102.0
2022-11-21 11:10:00,213.89,214.43,213.71,214.28,7068.0,213.89,214.43,213.71,214.28,7068.0
2022-11-21 11:20:00,214.14,214.81,214.02,214.22,10133.0,214.14,214.81,214.02,214.22,10133.0
2022-11-21 11:30:00,214.11,214.4,213.99,214.17,6635.0,214.11,214.4,213.99,214.17,6635.0
2022-11-21 11:40:00,214.18,214.53,213.95,214.0,6169.0,214.18,214.53,213.95,214.0,6169.0
2022-11-21 11:50:00,214.1,214.37,213.39,213.76,6780.0,214.1,214.37,213.39,213.76,6780.0
2022-11-21 12:00:00,213.64,214.03,213.55,213.79,10140.0,213.64,214.03,213.55,213.79,10140.0
2022-11-21 12:10:00,213.79,213.91,213.35,213.64,7649.0,213.79,213.91,213.35,213.64,7649.0
2022-11-21 12:20:00,213.39,213.79,213.34,213.79,6939.0,213.39,213.79,213.34,213.79,6939.0
2022-11-21 12:30:00,213.56,214.41,213.56,213.98,5612.0,213.56,214.41,213.56,213.98,5612.0
2022-11-21 12:40:00,214.06,214.3,213.92,214.15,4061.0,214.06,214.3,213.92,214.15,4061.0
2022-11-21 12:50:00,214.08,214.16,213.4,213.45,7106.0,214.08,214.16,213.4,213.45,7106.0
2022-11-21 13:00:00,213.42,213.78,213.42,213.59,6650.0,213.42,213.78,213.42,213.59,6650.0
2022-11-21 13:10:00,213.63,214.47,213.62,214.34,7480.0,213.63,214.47,213.62,214.34,7480.0
2022-11-21 13:20:00,214.34,214.42,214.17,214.32,6216.0,214.34,214.42,214.17,214.32,6216.0
2022-11-21 13:30:00,214.26,214.93,214.22,214.84,6250.0,214.26,214.93,214.22,214.84,6250.0
2022-11-21 13:40:00,214.84,215.16,214.71,214.91,9649.0,214.84,215.16,214.71,214.91,9649.0
2022-11-21 13:50:00,214.9,215.04,214.59,214.59,5033.0,214.9,215.04,214.59,214.59,5033.0
2022-11-21 14:00:00,214.58,215.09,214.5,215.0,7096.0,214.58,215.09,214.5,215.0,7096.0
2022-11-21 14:10:00,214.98,215.27,214.87,215.2,6975.0,214.98,215.27,214.87,215.2,6975.0
2022-11-21 14:20:00,215.22,215.22,214.8,214.86,7515.0,215.22,215.22,214.8,214.86,7515.0
2022-11-21 14:30:00,214.91,215.16,214.79,215.16,7631.0,214.91,215.16,214.79,215.16,7631.0
2022-11-21 14:40:00,215.22,215.34,215.16,215.34,6261.0,215.22,215.34,215.16,215.34,6261.0
2022-11-21 14:50:00,215.34,215.48,215.12,215.26,7598.0,215.34,215.48,215.12,215.26,7598.0
2022-11-21 15:00:00,215.22,215.38,215.07,215.32,8924.0,215.22,215.38,215.07,215.32,8924.0
2022-11-21 15:10:00,215.26,215.7,215.19,215.62,9424.0,215.26,215.7,215.19,215.62,9424.0
2022-11-21 15:20:00,215.64,215.64,214.76,214.79,8548.0,215.64,215.64,214.76,214.79,8548.0
2022-11-21 15:30:00,214.84,215.25,214.74,214.97,12148.0,214.84,215.25,214.74,214.97,12148.0
2022-11-21 15:40:00,215.03,215.29,214.77,215.24,17375.0,215.03,215.29,214.77,215.24,17375.0
2022-11-21 15:50:00,215.31,215.54,214.7,214.91,70028.0,215.31,215.54,214.7,214.91,70028.0
2022-11-22 09:30:00,217.07,217.1,214.89,215.08,20727.0,217.07,217.1,214.89,215.08,20727.0
2022-11-22 09:40:00,215.09,216.06,214.91,215.25,9768.0,215.09,216.06,214.91,215.25,9768.0
2022-11-22 09:50:00,215.25,215.96,214.47,215.75,12047.0,215.25,215.96,214.47,215.75,12047.0
2022-11-22 10:00:00,216.12,216.17,213.9,214.21,11141.0,216.12,216.17,213.9,214.21,11141.0
2022-11-22 10:10:00,214.25,214.45,213.19,213.46,8505.0,214.25,214.45,213.19,213.46,8505.0
2022-11-22 10:20:00,213.28,215.06,213.28,214.1,16069.0,213.28,215.06,213.28,214.1,16069.0
2022-11-22 10:30:00,214.39,214.96,213.01,213.01,15807.0,214.39,214.96,213.01,213.01,15807.0
2022-11-22 10:40:00,213.15,213.88,212.94,213.81,15362.0,213.15,213.88,212.94,213.81,15362.0
2022-11-22 10:50:00,214.03,214.56,213.72,214.56,14205.0,214.03,214.56,213.72,214.56,14205.0
2022-11-22 11:00:00,214.44,214.64,213.87,214.37,28137.0,214.44,214.64,213.87,214.37,28137.0
2022-11-22 11:10:00,214.41,214.56,213.93,214.56,6952.0,214.41,214.56,213.93,214.56,6952.0
2022-11-22 11:20:00,214.62,214.71,213.98,214.15,10547.0,214.62,214.71,213.98,214.15,10547.0
2022-11-22 11:30:00,214.08,214.39,213.52,213.61,7708.0,214.08,214.39,213.52,213.61,7708.0
2022-11-22 11:40:00,213.48,213.65,213.28,213.5,8102.0,213.48,213.65,213.28,213.5,8102.0
2022-11-22 11:50:00,213.52,214.31,213.51,213.9,8501.0,213.52,214.31,213.51,213.9,8501.0
2022-11-22 12:00:00,214.1,214.74,213.79,214.01,13473.0,214.1,214.74,213.79,214.01,13473.0
2022-11-22 12:10:00,213.79,214.06,213.35,213.35,11592.0,213.79,214.06,213.35,213.35,11592.0
2022-11-22 12:20:00,213.3,213.42,212.94,212.94,5746.0,213.3,213.42,212.94,212.94,5746.0
2022-11-22 12:30:00,213.0,213.42,212.75,213.37,9097.0,213.0,213.42,212.75,213.37,9097.0
2022-11-22 12:40:00,213.53,213.53,213.13,213.13,5156.0,213.53,213.53,213.13,213.13,5156.0
2022-11-22 12:50:00,213.2,213.51,212.99,213.24,9699.0,213.2,213.51,212.99,213.24,9699.0
2022-11-22 13:00:00,213.17,213.46,212.94,213.21,10482.0,213.17,213.46,212.94,213.21,10482.0
2022-11-22 13:10:00,213.31,213.75,213.21,213.63,5100.0,213.31,213.75,213.21,213.63,5100.0
2022-11-22 13:20:00,213.47,213.72,213.29,213.29,10062.0,213.47,213.72,213.29,213.29,10062.0
2022-11-22 13:30:00,213.36,213.65,213.28,213.56,6001.0,213.36,213.65,213.28,213.56,6001.0
2022-11-22 13:40:00,213.58,213.85,213.39,213.65,9769.0,213.58,213.85,213.39,213.65,9769.0
2022-11-22 13:50:00,213.67,214.32,213.66,213.97,8494.0,213.67,214.32,213.66,213.97,8494.0
2022-11-22 14:00:00,213.94,214.53,213.87,214.07,12707.0,213.94,214.53,213.87,214.07,12707.0
2022-11-22 14:10:00,214.09,214.23,213.79,213.88,8796.0,214.09,214.23,213.79,213.88,8796.0
2022-11-22 14:20:00,213.9,214.12,213.81,214.02,8655.0,213.9,214.12,213.81,214.02,8655.0
2022-11-22 14:30:00,213.98,214.48,213.8,214.43,10139.0,213.98,214.48,213.8,214.43,10139.0
2022-11-22 14:40:00,214.52,214.65,214.18,214.65,5915.0,214.52,214.65,214.18,214.65,5915.0
2022-11-22 14:50:00,214.72,214.83,214.35,214.37,11844.0,214.72,214.83,214.35,214.37,11844.0
2022-11-22 15:00:00,214.48,214.82,214.31,214.68,9018.0,214.48,214.82,214.31,214.68,9018.0
2022-11-22 15:10:00,214.69,215.01,214.6,214.7,10379.0,214.69,215.01,214.6,214.7,10379.0
2022-11-22 15:20:00,214.68,214.96,214.6,214.8,12818.0,214.68,214.96,214.6,214.8,12818.0
2022-11-22 15:30:00,214.75,214.95,214.61,214.92,17004.0,214.75,214.95,214.61,214.92,17004.0
2022-11-22 15:40:00,214.91,215.43,214.86,215.27,33742.0,214.91,215.43,214.86,215.27,33742.0
2022-11-22 15:50:00,215.36,216.09,215.25,216.0,108034.0,215.36,216.09,215.25,216.0,108034.0
2022-11-23 09:30:00,216.77,216.77,215.52,215.85,18896.0,216.77,216.77,215.52,215.85,18896.0
2022-11-23 09:40:00,215.75,216.73,215.45,216.64,9016.0,215.75,216.73,215.45,216.64,9016.0
2022-11-23 09:50:00,216.9,216.91,216.48,216.55,1315.0,216.9,216.91,216.48,216.55,1315.0
2022-11-23 10:00:00,217.36,217.54,216.89,216.99,2726.0,217.36,217.54,216.89,216.99,2726.0
2022-11-23 10:10:00,216.52,216.52,216.04,216.28,1204.0,216.52,216.52,216.04,216.28,1204.0
2022-11-23 10:20:00,216.41,217.13,216.16,216.94,3417.0,216.41,217.13,216.16,216.94,3417.0
2022-11-23 10:30:00,217.05,217.47,217.05,217.46,2069.0,217.05,217.47,217.05,217.46,2069.0
2022-11-23 10:40:00,217.78,217.89,217.17,217.18,2100.0,217.78,217.89,217.17,217.18,2100.0
2022-11-23 10:50:00,217.28,217.68,217.28,217.5,3996.0,217.28,217.68,217.28,217.5,3996.0
2022-11-23 11:00:00,217.5,217.73,217.19,217.71,2059.0,217.5,217.73,217.19,217.71,2059.0
2022-11-23 11:10:00,217.75,218.03,217.69,217.91,2167.0,217.75,218.03,217.69,217.91,2167.0
2022-11-23 11:20:00,217.9,218.18,217.9,218.06,1596.0,217.9,218.18,217.9,218.06,1596.0
2022-11-23 11:30:00,218.06,218.21,217.83,218.05,5345.0,218.06,218.21,217.83,218.05,5345.0
2022-11-23 11:40:00,218.09,218.16,217.54,217.54,1178.0,218.09,218.16,217.54,217.54,1178.0
2022-11-23 11:50:00,217.66,217.76,216.96,217.05,2300.0,217.66,217.76,216.96,217.05,2300.0
2022-11-23 12:00:00,217.32,217.68,217.32,217.68,801.0,217.32,217.68,217.32,217.68,801.0
2022-11-23 12:10:00,217.66,217.96,217.66,217.89,800.0,217.66,217.96,217.66,217.89,800.0
2022-11-23 12:20:00,217.75,218.05,217.74,217.84,1324.0,217.75,218.05,217.74,217.84,1324.0
2022-11-23 12:30:00,217.89,218.0,217.68,218.0,1820.0,217.89,218.0,217.68,218.0,1820.0
2022-11-23 12:40:00,217.92,218.26,217.92,218.04,4893.0,217.92,218.26,217.92,218.04,4893.0
2022-11-23 12:50:00,218.08,218.08,217.53,217.85,3061.0,218.08,218.08,217.53,217.85,3061.0
2022-11-23 13:00:00,217.9,218.13,217.78,218.08,1136.0,217.9,218.13,217.78,218.08,1136.0
2022-11-23 13:10:00,217.94,218.17,217.89,218.17,1100.0,217.94,218.17,217.89,218.17,1100.0
2022-11-23 13:20:00,218.38,218.4,217.88,218.11,5333.0,218.38,218.4,217.88,218.11,5333.0
2022-11-23 13:30:00,218.04,218.43,218.04,218.42,1206.0,218.04,218.43,218.04,218.42,1206.0
2022-11-23 13:40:00,218.28,218.75,218.28,218.5,800.0,218.28,218.75,218.28,218.5,800.0
2022-11-23 13:50:00,218.45,218.56,218.29,218.56,900.0,218.45,218.56,218.29,218.56,900.0
2022-11-23 14:00:00,218.49,219.36,218.41,219.23,2634.0,218.49,219.36,218.41,219.23,2634.0
2022-11-23 14:10:00,218.79,219.46,218.72,218.99,1505.0,218.79,219.46,218.72,218.99,1505.0
2022-11-23 14:20:00,219.13,219.44,218.99,219.4,1947.0,219.13,219.44,218.99,219.4,1947.0
2022-11-23 14:30:00,219.02,219.02,218.44,218.49,2880.0,219.02,219.02,218.44,218.49,2880.0
2022-11-23 14:40:00,218.51,219.1,218.49,219.1,3233.0,218.51,219.1,218.49,219.1,3233.0
2022-11-23 14:50:00,219.03,219.34,218.92,219.13,2453.0,219.03,219.34,218.92,219.13,2453.0
2022-11-23 15:00:00,218.87,218.94,218.71,218.91,1988.0,218.87,218.94,218.71,218.91,1988.0
2022-11-23 15:10:00,218.75,219.26,218.61,219.02,4000.0,218.75,219.26,218.61,219.02,4000.0
2022-11-23 15:20:00,219.08,219.08,218.43,218.5,5545.0,219.08,219.08,218.43,218.5,5545.0
2022-11-23 15:30:00,218.39,218.47,218.15,218.29,1800.0,218.39,218.47,218.15,218.29,1800.0
2022-11-23 15:40:00,218.32,218.32,217.71,217.71,6764.0,218.32,218.32,217.71,217.71,6764.0
2022-11-23 15:50:00,217.87,217.99,217.49,217.8,22144.0,217.87,217.99,217.49,217.8,22144.0
2022-11-25 09:30:00,218.6,219.67,217.82,219.67,11970.0,218.6,219.67,217.82,219.67,11970.0
2022-11-25 09:40:00,219.14,220.08,219.14,219.16,3250.0,219.14,220.08,219.14,219.16,3250.0
2022-11-25 09:50:00,218.92,218.92,218.5,218.88,2523.0,218.92,218.92,218.5,218.88,2523.0
2022-11-25 10:00:00,218.91,218.96,218.38,218.48,4866.0,218.91,218.96,218.38,218.48,4866.0
2022-11-25 10:10:00,218.73,219.52,218.21,219.19,5328.0,218.73,219.52,218.21,219.19,5328.0
2022-11-25 10:20:00,219.26,219.35,218.68,219.07,4338.0,219.26,219.35,218.68,219.07,4338.0
2022-11-25 10:30:00,219.22,219.22,218.97,218.97,1600.0,219.22,219.22,218.97,218.97,1600.0
2022-11-25 10:40:00,218.86,218.86,218.85,218.86,100.0,218.86,218.86,218.85,218.86,100.0
2022-11-25 10:50:00,219.0,219.44,218.99,219.44,3301.0,219.0,219.44,218.99,219.44,3301.0
2022-11-25 11:00:00,219.39,219.79,219.14,219.59,1405.0,219.39,219.79,219.14,219.59,1405.0
2022-11-25 11:10:00,219.48,219.63,219.22,219.24,1214.0,219.48,219.63,219.22,219.24,1214.0
2022-11-25 11:20:00,219.51,219.51,219.09,219.33,2642.0,219.51,219.51,219.09,219.33,2642.0
2022-11-25 11:30:00,219.25,219.81,219.25,219.81,3505.0,219.25,219.81,219.25,219.81,3505.0
2022-11-25 11:40:00,219.63,219.88,219.61,219.88,3783.0,219.63,219.88,219.61,219.88,3783.0
2022-11-25 11:50:00,219.99,220.33,219.86,219.87,4526.0,219.99,220.33,219.86,219.87,4526.0
2022-11-25 12:00:00,219.9,219.9,219.57,219.84,2709.0,219.9,219.9,219.57,219.84,2709.0
2022-11-25 12:10:00,220.07,220.24,220.02,220.04,1500.0,220.07,220.24,220.02,220.04,1500.0
2022-11-25 12:20:00,220.0,220.43,219.81,220.32,2791.0,220.0,220.43,219.81,220.32,2791.0
2022-11-25 12:30:00,220.31,220.32,219.99,220.06,2457.0,220.31,220.32,219.99,220.06,2457.0
2022-11-25 12:40:00,220.06,220.15,219.59,219.96,10915.0,220.06,220.15,219.59,219.96,10915.0
2022-11-25 12:50:00,219.94,220.35,219.89,220.06,28736.0,219.94,220.35,219.89,220.06,28736.0
2022-11-28 09:30:00,220.28,222.06,219.76,221.95,18759.0,220.28,222.06,219.76,221.95,18759.0
2022-11-28 09:40:00,221.33,221.41,220.48,220.64,1878.0,221.33,221.41,220.48,220.64,1878.0
2022-11-28 09:50:00,220.68,221.17,220.31,220.41,8452.0,220.68,221.17,220.31,220.41,8452.0
2022-11-28 10:00:00,220.27,220.96,220.21,220.59,5639.0,220.27,220.96,220.21,220.59,5639.0
2022-11-28 10:10:00,220.71,220.92,220.4,220.4,3579.0,220.71,220.92,220.4,220.4,3579.0
2022-11-28 10:20:00,220.42,220.47,219.99,220.28,10022.0,220.42,220.47,219.99,220.28,10022.0
2022-11-28 10:30:00,220.22,220.74,219.87,220.43,7233.0,220.22,220.74,219.87,220.43,7233.0
2022-11-28 10:40:00,220.34,220.42,219.76,219.77,5311.0,220.34,220.42,219.76,219.77,5311.0
2022-11-28 10:50:00,219.77,219.9,219.36,219.43,3961.0,219.77,219.9,219.36,219.43,3961.0
2022-11-28 11:00:00,219.41,219.7,219.18,219.18,3477.0,219.41,219.7,219.18,219.18,3477.0
2022-11-28 11:10:00,219.42,219.53,219.26,219.31,3284.0,219.42,219.53,219.26,219.31,3284.0
2022-11-28 11:20:00,219.37,219.56,218.97,218.97,4570.0,219.37,219.56,218.97,218.97,4570.0
2022-11-28 11:30:00,219.02,219.33,218.84,219.27,3251.0,219.02,219.33,218.84,219.27,3251.0
2022-11-28 11:40:00,219.33,219.43,218.65,218.65,6969.0,219.33,219.43,218.65,218.65,6969.0
2022-11-28 11:50:00,218.69,218.69,218.28,218.28,2000.0,218.69,218.69,218.28,218.28,2000.0
2022-11-28 12:00:00,218.19,218.25,217.31,217.31,9238.0,218.19,218.25,217.31,217.31,9238.0
2022-11-28 12:10:00,217.1,217.48,217.0,217.44,7019.0,217.1,217.48,217.0,217.44,7019.0
2022-11-28 12:20:00,217.61,217.86,217.45,217.51,4492.0,217.61,217.86,217.45,217.51,4492.0
2022-11-28 12:30:00,217.62,217.64,217.06,217.21,8312.0,217.62,217.64,217.06,217.21,8312.0
2022-11-28 12:40:00,217.25,217.25,216.72,216.8,2796.0,217.25,217.25,216.72,216.8,2796.0
2022-11-28 12:50:00,216.77,216.82,216.48,216.58,3826.0,216.77,216.82,216.48,216.58,3826.0
2022-11-28 13:00:00,216.62,217.21,216.59,217.13,3599.0,216.62,217.21,216.59,217.13,3599.0
2022-11-28 13:10:00,217.12,217.52,217.05,217.5,2096.0,217.12,217.52,217.05,217.5,2096.0
2022-11-28 13:20:00,217.59,218.04,217.49,217.93,1847.0,217.59,218.04,217.49,217.93,1847.0
2022-11-28 13:30:00,217.84,218.04,217.34,217.54,7154.0,217.84,218.04,217.34,217.54,7154.0
2022-11-28 13:40:00,217.72,217.76,217.28,217.76,3729.0,217.72,217.76,217.28,217.76,3729.0
2022-11-28 13:50:00,217.69,217.69,217.06,217.11,4236.0,217.69,217.69,217.06,217.11,4236.0
2022-11-28 14:00:00,217.17,217.28,217.02,217.13,2400.0,217.17,217.28,217.02,217.13,2400.0
2022-11-28 14:10:00,217.04,217.04,216.76,216.89,3433.0,217.04,217.04,216.76,216.89,3433.0
2022-11-28 14:20:00,216.65,216.93,216.47,216.51,9016.0,216.65,216.93,216.47,216.51,9016.0
2022-11-28 14:30:00,216.54,216.63,216.28,216.42,8866.0,216.54,216.63,216.28,216.42,8866.0
2022-11-28 14:40:00,216.29,216.32,215.91,215.97,5992.0,216.29,216.32,215.91,215.97,5992.0
2022-11-28 14:50:00,216.01,216.01,215.78,215.78,6149.0,216.01,216.01,215.78,215.78,6149.0
2022-11-28 15:00:00,215.83,215.83,215.42,215.42,4994.0,215.83,215.83,215.42,215.42,4994.0
2022-11-28 15:10:00,215.34,215.55,214.97,214.98,10114.0,215.34,215.55,214.97,214.98,10114.0
2022-11-28 15:20:00,214.95,215.02,214.42,214.58,40341.0,214.95,215.02,214.42,214.58,40341.0
2022-11-28 15:30:00,214.58,214.68,214.12,214.27,80652.0,214.58,214.68,214.12,214.27,80652.0
2022-11-28 15:40:00,214.26,214.26,213.75,213.81,63523.0,214.26,214.26,213.75,213.81,63523.0
2022-11-28 15:50:00,213.81,214.52,213.5,214.48,139800.0,213.81,214.52,213.5,214.48,139800.0
2022-11-29 09:30:00,213.86,214.48,213.19,213.69,23570.0,213.86,214.48,213.19,213.69,23570.0
2022-11-29 09:40:00,213.61,214.73,213.44,214.55,11089.0,213.61,214.73,213.44,214.55,11089.0
2022-11-29 09:50:00,214.71,215.34,214.25,215.09,10750.0,214.71,215.34,214.25,215.09,10750.0
2022-11-29 10:00:00,215.05,215.64,215.05,215.43,16254.0,215.05,215.64,215.05,215.43,16254.0
2022-11-29 10:10:00,215.34,215.57,214.79,215.42,16697.0,215.34,215.57,214.79,215.42,16697.0
2022-11-29 10:20:00,215.52,215.69,214.85,215.2,24923.0,215.52,215.69,214.85,215.2,24923.0
2022-11-29 10:30:00,215.24,215.31,214.54,214.54,14404.0,215.24,215.31,214.54,214.54,14404.0
2022-11-29 10:40:00,214.68,214.96,214.61,214.96,8230.0,214.68,214.96,214.61,214.96,8230.0
2022-11-29 10:50:00,214.95,215.06,214.32,214.38,12810.0,214.95,215.06,214.32,214.38,12810.0
2022-11-29 11:00:00,214.32,214.43,213.51,213.51,11734.0,214.32,214.43,213.51,213.51,11734.0
2022-11-29 11:10:00,213.55,213.66,213.32,213.32,8554.0,213.55,213.66,213.32,213.32,8554.0
2022-11-29 11:20:00,213.23,213.58,213.07,213.1,14899.0,213.23,213.58,213.07,213.1,14899.0
2022-11-29 11:30:00,213.15,213.45,213.1,213.41,3065.0,213.15,213.45,213.1,213.41,3065.0
2022-11-29 11:40:00,213.42,213.48,213.11,213.3,16860.0,213.42,213.48,213.11,213.3,16860.0
2022-11-29 11:50:00,213.4,213.66,213.09,213.24,15969.0,213.4,213.66,213.09,213.24,15969.0
2022-11-29 12:00:00,213.26,213.39,213.0,213.36,8799.0,213.26,213.39,213.0,213.36,8799.0
2022-11-29 12:10:00,213.41,213.45,212.97,213.25,16555.0,213.41,213.45,212.97,213.25,16555.0
2022-11-29 12:20:00,213.31,213.34,212.58,212.7,5166.0,213.31,213.34,212.58,212.7,5166.0
2022-11-29 12:30:00,212.71,213.21,212.67,213.21,18393.0,212.71,213.21,212.67,213.21,18393.0
2022-11-29 12:40:00,213.22,213.56,213.1,213.48,12205.0,213.22,213.56,213.1,213.48,12205.0
2022-11-29 12:50:00,213.48,213.93,213.45,213.52,4888.0,213.48,213.93,213.45,213.52,4888.0
2022-11-29 13:00:00,213.61,213.81,213.18,213.31,6574.0,213.61,213.81,213.18,213.31,6574.0
2022-11-29 13:10:00,213.31,213.41,212.78,212.81,20958.0,213.31,213.41,212.78,212.81,20958.0
2022-11-29 13:20:00,212.91,212.91,211.97,212.31,27460.0,212.91,212.91,211.97,212.31,27460.0
2022-11-29 13:30:00,212.4,212.89,212.31,212.87,25193.0,212.4,212.89,212.31,212.87,25193.0
2022-11-29 13:40:00,212.86,214.13,212.64,213.51,24880.0,212.86,214.13,212.64,213.51,24880.0
2022-11-29 13:50:00,213.49,213.5,212.64,212.86,69999.0,213.49,213.5,212.64,212.86,69999.0
2022-11-29 14:00:00,212.87,213.99,212.77,213.99,105487.0,212.87,213.99,212.77,213.99,105487.0
2022-11-29 14:10:00,214.01,214.21,212.98,213.05,42216.0,214.01,214.21,212.98,213.05,42216.0
2022-11-29 14:20:00,213.04,213.79,212.63,212.64,80998.0,213.04,213.79,212.63,212.64,80998.0
2022-11-29 14:30:00,212.65,212.78,212.01,212.34,48858.0,212.65,212.78,212.01,212.34,48858.0
2022-11-29 14:40:00,212.34,212.58,211.19,211.24,85037.0,212.34,212.58,211.19,211.24,85037.0
2022-11-29 14:50:00,211.21,212.06,210.63,210.78,65754.0,211.21,212.06,210.63,210.78,65754.0
2022-11-29 15:00:00,210.72,210.84,209.71,210.82,138276.0,210.72,210.84,209.71,210.82,138276.0
2022-11-29 15:10:00,210.83,211.93,210.54,211.3,28060.0,210.83,211.93,210.54,211.3,28060.0
2022-11-29 15:20:00,211.21,211.96,210.94,211.76,15799.0,211.21,211.96,210.94,211.76,15799.0
2022-11-29 15:30:00,211.8,212.66,211.77,212.66,8395.0,211.8,212.66,211.77,212.66,8395.0
2022-11-29 15:40:00,212.62,212.96,212.27,212.61,27690.0,212.62,212.96,212.27,212.61,27690.0
2022-11-29 15:50:00,212.66,212.8,212.16,212.44,83808.0,212.66,212.8,212.16,212.44,83808.0
2022-11-30 09:30:00,214.58,215.23,212.52,213.13,20479.0,214.58,215.23,212.52,213.13,20479.0
2022-11-30 09:40:00,213.26,214.13,212.66,212.67,13155.0,213.26,214.13,212.66,212.67,13155.0
2022-11-30 09:50:00,212.56,213.36,212.27,212.74,21340.0,212.56,213.36,212.27,212.74,21340.0
2022-11-30 10:00:00,212.39,212.85,211.95,211.99,13932.0,212.39,212.85,211.95,211.99,13932.0
2022-11-30 10:10:00,211.91,212.0,209.91,210.47,13086.0,211.91,212.0,209.91,210.47,13086.0
2022-11-30 10:20:00,210.47,210.92,207.41,207.88,70259.0,210.47,210.92,207.41,207.88,70259.0
2022-11-30 10:30:00,208.1,209.67,207.53,209.39,17880.0,208.1,209.67,207.53,209.39,17880.0
2022-11-30 10:40:00,209.31,209.6,208.48,208.48,12786.0,209.31,209.6,208.48,208.48,12786.0
2022-11-30 10:50:00,208.36,209.17,208.27,208.94,7996.0,208.36,209.17,208.27,208.94,7996.0
2022-11-30 11:00:00,208.87,209.16,208.66,208.81,13973.0,208.87,209.16,208.66,208.81,13973.0
2022-11-30 11:10:00,208.94,209.48,208.93,209.22,24293.0,208.94,209.48,208.93,209.22,24293.0
2022-11-30 11:20:00,209.24,209.76,209.17,209.76,8351.0,209.24,209.76,209.17,209.76,8351.0
2022-11-30 11:30:00,209.86,210.37,209.61,210.31,13209.0,209.86,210.37,209.61,210.31,13209.0
2022-11-30 11:40:00,210.35,211.01,210.27,210.88,10920.0,210.35,211.01,210.27,210.88,10920.0
2022-11-30 11:50:00,210.71,211.1,210.15,210.17,16692.0,210.71,211.1,210.15,210.17,16692.0
2022-11-30 12:00:00,210.16,210.28,209.47,209.48,16549.0,210.16,210.28,209.47,209.48,16549.0
2022-11-30 12:10:00,209.42,209.83,209.3,209.69,7297.0,209.42,209.83,209.3,209.69,7297.0
2022-11-30 12:20:00,209.54,209.87,209.1,209.77,7646.0,209.54,209.87,209.1,209.77,7646.0
2022-11-30 12:30:00,209.98,210.12,209.65,209.82,5922.0,209.98,210.12,209.65,209.82,5922.0
2022-11-30 12:40:00,209.75,210.35,209.72,210.1,4735.0,209.75,210.35,209.72,210.1,4735.0
2022-11-30 12:50:00,210.03,210.12,209.69,209.88,11103.0,210.03,210.12,209.69,209.88,11103.0
2022-11-30 13:00:00,209.93,210.15,209.81,210.0,27350.0,209.93,210.15,209.81,210.0,27350.0
2022-11-30 13:10:00,209.99,210.49,209.91,210.15,9297.0,209.99,210.49,209.91,210.15,9297.0
2022-11-30 13:20:00,210.23,210.32,209.83,209.83,5330.0,210.23,210.32,209.83,209.83,5330.0
2022-11-30 13:30:00,209.94,212.43,209.66,212.43,49417.0,209.94,212.43,209.66,212.43,49417.0
2022-11-30 13:40:00,212.91,212.91,211.7,212.56,7086.0,212.91,212.91,211.7,212.56,7086.0
2022-11-30 13:50:00,212.53,213.38,212.25,213.06,29624.0,212.53,213.38,212.25,213.06,29624.0
2022-11-30 14:00:00,212.95,214.63,212.86,214.11,43838.0,212.95,214.63,212.86,214.11,43838.0
2022-11-30 14:10:00,214.3,215.42,213.98,215.42,37472.0,214.3,215.42,213.98,215.42,37472.0
2022-11-30 14:20:00,215.21,215.47,214.78,214.97,22811.0,215.21,215.47,214.78,214.97,22811.0
2022-11-30 14:30:00,215.02,215.1,214.65,214.8,26970.0,215.02,215.1,214.65,214.8,26970.0
2022-11-30 14:40:00,214.78,215.32,213.95,215.32,32972.0,214.78,215.32,213.95,215.32,32972.0
2022-11-30 14:50:00,215.5,216.11,215.39,215.89,7232.0,215.5,216.11,215.39,215.89,7232.0
2022-11-30 15:00:00,215.9,216.68,215.77,216.47,9225.0,215.9,216.68,215.77,216.47,9225.0
2022-11-30 15:10:00,216.47,216.64,215.95,216.58,36092.0,216.47,216.64,215.95,216.58,36092.0
2022-11-30 15:20:00,216.56,216.85,216.32,216.78,25300.0,216.56,216.85,216.32,216.78,25300.0
2022-11-30 15:30:00,216.8,217.4,216.64,216.75,39929.0,216.8,217.4,216.64,216.75,39929.0
2022-11-30 15:40:00,216.75,217.34,216.61,217.28,69411.0,216.75,217.34,216.61,217.28,69411.0
2022-11-30 15:50:00,217.38,218.26,217.3,218.18,126181.0,217.38,218.26,217.3,218.18,126181.0
2022-12-01 09:30:00,220.95,222.87,218.3,219.83,24328.0,220.95,222.87,218.3,219.83,24328.0
2022-12-01 09:40:00,219.51,221.09,219.51,220.91,14131.0,219.51,221.09,219.51,220.91,14131.0
2022-12-01 09:50:00,220.92,221.94,220.61,221.83,5910.0,220.92,221.94,220.61,221.83,5910.0
2022-12-01 10:00:00,221.86,222.13,220.61,220.9,27619.0,221.86,222.13,220.61,220.9,27619.0
2022-12-01 10:10:00,220.68,220.81,219.48,219.73,5112.0,220.68,220.81,219.48,219.73,5112.0
2022-12-01 10:20:00,219.82,220.49,219.73,219.8,6160.0,219.82,220.49,219.73,219.8,6160.0
2022-12-01 10:30:00,219.79,220.55,219.36,220.34,9082.0,219.79,220.55,219.36,220.34,9082.0
2022-12-01 10:40:00,220.01,221.03,220.0,221.03,4691.0,220.01,221.03,220.0,221.03,4691.0
2022-12-01 10:50:00,220.85,221.63,220.72,221.63,12627.0,220.85,221.63,220.72,221.63,12627.0
2022-12-01 11:00:00,221.34,221.5,221.1,221.42,9295.0,221.34,221.5,221.1,221.42,9295.0
2022-12-01 11:10:00,221.52,221.61,220.63,221.03,9865.0,221.52,221.61,220.63,221.03,9865.0
2022-12-01 11:20:00,221.04,221.3,220.81,220.81,4943.0,221.04,221.3,220.81,220.81,4943.0
2022-12-01 11:30:00,220.88,221.52,220.79,221.2,4457.0,220.88,221.52,220.79,221.2,4457.0
2022-12-01 11:40:00,221.5,221.93,221.31,221.33,4355.0,221.5,221.93,221.31,221.33,4355.0
2022-12-01 11:50:00,221.23,221.79,221.12,221.63,8117.0,221.23,221.79,221.12,221.63,8117.0
2022-12-01 12:00:00,221.68,221.79,221.1,221.16,6505.0,221.68,221.79,221.1,221.16,6505.0
2022-12-01 12:10:00,221.16,221.81,220.98,221.65,11437.0,221.16,221.81,220.98,221.65,11437.0
2022-12-01 12:20:00,221.72,222.47,221.62,221.99,6062.0,221.72,222.47,221.62,221.99,6062.0
2022-12-01 12:30:00,221.99,222.49,221.8,222.18,9726.0,221.99,222.49,221.8,222.18,9726.0
2022-12-01 12:40:00,222.34,222.34,221.68,221.68,5920.0,222.34,222.34,221.68,221.68,5920.0
2022-12-01 12:50:00,221.68,222.03,221.41,221.52,15269.0,221.68,222.03,221.41,221.52,15269.0
2022-12-01 13:00:00,221.41,222.0,221.41,221.84,8398.0,221.41,222.0,221.41,221.84,8398.0
2022-12-01 13:10:00,221.74,222.07,221.55,221.76,7185.0,221.74,222.07,221.55,221.76,7185.0
2022-12-01 13:20:00,221.68,221.74,221.4,221.51,8742.0,221.68,221.74,221.4,221.51,8742.0
2022-12-01 13:30:00,221.52,221.7,221.33,221.58,3700.0,221.52,221.7,221.33,221.58,3700.0
2022-12-01 13:40:00,221.57,221.82,221.48,221.76,5072.0,221.57,221.82,221.48,221.76,5072.0
2022-12-01 13:50:00,221.74,221.8,221.23,221.56,7493.0,221.74,221.8,221.23,221.56,7493.0
2022-12-01 14:00:00,221.5,221.57,220.93,221.01,4829.0,221.5,221.57,220.93,221.01,4829.0
2022-12-01 14:10:00,220.91,221.09,220.69,220.9,7178.0,220.91,221.09,220.69,220.9,7178.0
2022-12-01 14:20:00,220.88,220.92,220.61,220.77,9568.0,220.88,220.92,220.61,220.77,9568.0
2022-12-01 14:30:00,220.75,221.35,220.75,221.32,5345.0,220.75,221.35,220.75,221.32,5345.0
2022-12-01 14:40:00,221.28,221.42,220.96,221.36,5649.0,221.28,221.42,220.96,221.36,5649.0
2022-12-01 14:50:00,221.47,221.71,221.37,221.45,10340.0,221.47,221.71,221.37,221.45,10340.0
2022-12-01 15:00:00,221.57,221.6,221.32,221.59,3100.0,221.57,221.6,221.32,221.59,3100.0
2022-12-01 15:10:00,221.59,221.6,220.78,220.97,4635.0,221.59,221.6,220.78,220.97,4635.0
2022-12-01 15:20:00,220.9,221.01,220.72,220.85,5033.0,220.9,221.01,220.72,220.85,5033.0
2022-12-01 15:30:00,220.92,221.41,220.82,221.21,15954.0,220.92,221.41,220.82,221.21,15954.0
2022-12-01 15:40:00,221.18,221.63,221.1,221.44,15820.0,221.18,221.63,221.1,221.44,15820.0
2022-12-01 15:50:00,221.53,221.66,220.36,220.66,121247.0,221.53,221.66,220.36,220.66,121247.0
2022-12-02 09:30:00,216.13,218.97,216.13,216.38,13764.0,216.13,218.97,216.13,216.38,13764.0
2022-12-02 09:40:00,215.64,215.99,214.55,214.79,3182.0,215.64,215.99,214.55,214.79,3182.0
2022-12-02 09:50:00,215.3,215.56,214.88,214.89,7235.0,215.3,215.56,214.88,214.89,7235.0
2022-12-02 10:00:00,215.14,215.58,214.84,214.99,6517.0,215.14,215.58,214.84,214.99,6517.0
2022-12-02 10:10:00,214.96,215.92,214.94,215.21,4996.0,214.96,215.92,214.94,215.21,4996.0
2022-12-02 10:20:00,215.1,215.25,214.16,214.43,5986.0,215.1,215.25,214.16,214.43,5986.0
2022-12-02 10:30:00,214.28,215.4,214.09,214.8,5125.0,214.28,215.4,214.09,214.8,5125.0
2022-12-02 10:40:00,214.74,215.01,214.41,214.5,14561.0,214.74,215.01,214.41,214.5,14561.0
2022-12-02 10:50:00,214.43,214.76,214.11,214.46,7197.0,214.43,214.76,214.11,214.46,7197.0
2022-12-02 11:00:00,214.43,214.92,214.23,214.7,4625.0,214.43,214.92,214.23,214.7,4625.0
2022-12-02 11:10:00,214.71,215.09,214.34,214.56,50603.0,214.71,215.09,214.34,214.56,50603.0
2022-12-02 11:20:00,214.61,214.98,214.41,214.98,7187.0,214.61,214.98,214.41,214.98,7187.0
2022-12-02 11:30:00,214.94,215.38,214.79,215.32,3817.0,214.94,215.38,214.79,215.32,3817.0
2022-12-02 11:40:00,215.22,215.9,215.21,215.57,4169.0,215.22,215.9,215.21,215.57,4169.0
2022-12-02 11:50:00,215.56,215.69,215.29,215.59,5347.0,215.56,215.69,215.29,215.59,5347.0
2022-12-02 12:00:00,215.74,216.31,215.53,216.22,5600.0,215.74,216.31,215.53,216.22,5600.0
2022-12-02 12:10:00,216.23,217.17,216.23,216.59,5345.0,216.23,217.17,216.23,216.59,5345.0
2022-12-02 12:20:00,216.67,217.17,216.56,216.7,9798.0,216.67,217.17,216.56,216.7,9798.0
2022-12-02 12:30:00,216.69,216.69,215.99,216.09,23917.0,216.69,216.69,215.99,216.09,23917.0
2022-12-02 12:40:00,216.09,216.23,216.09,216.2,4328.0,216.09,216.23,216.09,216.2,4328.0
2022-12-02 12:50:00,216.11,216.22,215.92,215.96,7064.0,216.11,216.22,215.92,215.96,7064.0
2022-12-02 13:00:00,216.09,216.47,215.98,215.98,23247.0,216.09,216.47,215.98,215.98,23247.0
2022-12-02 13:10:00,216.08,216.7,215.98,216.7,3416.0,216.08,216.7,215.98,216.7,3416.0
2022-12-02 13:20:00,216.63,216.87,216.39,216.76,11445.0,216.63,216.87,216.39,216.76,11445.0
2022-12-02 13:30:00,216.85,217.38,216.85,217.33,1402.0,216.85,217.38,216.85,217.33,1402.0
2022-12-02 13:40:00,217.45,218.2,217.45,218.14,2068.0,217.45,218.2,217.45,218.14,2068.0
2022-12-02 13:50:00,218.09,218.24,217.83,218.06,4192.0,218.09,218.24,217.83,218.06,4192.0
2022-12-02 14:00:00,218.23,218.23,217.69,217.7,3934.0,218.23,218.23,217.69,217.7,3934.0
2022-12-02 14:10:00,217.76,217.99,217.76,217.91,2611.0,217.76,217.99,217.76,217.91,2611.0
2022-12-02 14:20:00,217.87,217.92,217.37,217.64,4801.0,217.87,217.92,217.37,217.64,4801.0
2022-12-02 14:30:00,217.4,217.85,217.39,217.79,3783.0,217.4,217.85,217.39,217.79,3783.0
2022-12-02 14:40:00,217.94,218.25,217.85,218.25,2544.0,217.94,218.25,217.85,218.25,2544.0
2022-12-02 14:50:00,218.28,219.04,218.18,218.68,8699.0,218.28,219.04,218.18,218.68,8699.0
2022-12-02 15:00:00,218.71,218.98,218.45,218.86,7156.0,218.71,218.98,218.45,218.86,7156.0
2022-12-02 15:10:00,218.81,218.94,218.54,218.64,8725.0,218.81,218.94,218.54,218.64,8725.0
2022-12-02 15:20:00,218.63,218.63,217.14,217.24,21618.0,218.63,218.63,217.14,217.24,21618.0
2022-12-02 15:30:00,217.3,217.43,216.65,216.99,20407.0,217.3,217.43,216.65,216.99,20407.0
2022-12-02 15:40:00,217.0,217.16,216.36,216.68,34383.0,217.0,217.16,216.36,216.68,34383.0
2022-12-02 15:50:00,216.8,217.82,216.62,217.74,99105.0,216.8,217.82,216.62,217.74,99105.0
2022-12-05 09:30:00,214.24,215.09,213.45,213.84,11783.0,214.24,215.09,213.45,213.84,11783.0
2022-12-05 09:40:00,213.47,213.76,212.39,213.21,12134.0,213.47,213.76,212.39,213.21,12134.0
2022-12-05 09:50:00,213.4,213.42,212.25,212.34,43769.0,213.4,213.42,212.25,212.34,43769.0
2022-12-05 10:00:00,211.99,212.61,211.15,212.1,8585.0,211.99,212.61,211.15,212.1,8585.0
2022-12-05 10:10:00,212.19,212.98,211.9,212.8,6555.0,212.19,212.98,211.9,212.8,6555.0
2022-12-05 10:20:00,212.84,213.64,212.75,213.27,8547.0,212.84,213.64,212.75,213.27,8547.0
2022-12-05 10:30:00,213.31,213.84,212.89,213.84,67962.0,213.31,213.84,212.89,213.84,67962.0
2022-12-05 10:40:00,213.82,214.73,213.78,213.88,19578.0,213.82,214.73,213.78,213.88,19578.0
2022-12-05 10:50:00,213.78,214.13,213.62,214.11,8959.0,213.78,214.13,213.62,214.11,8959.0
2022-12-05 11:00:00,214.28,215.08,214.17,215.08,3785.0,214.28,215.08,214.17,215.08,3785.0
2022-12-05 11:10:00,214.84,215.17,214.0,214.21,10030.0,214.84,215.17,214.0,214.21,10030.0
2022-12-05 11:20:00,214.2,214.2,213.18,213.18,7209.0,214.2,214.2,213.18,213.18,7209.0
2022-12-05 11:30:00,213.09,213.09,212.18,212.98,9587.0,213.09,213.09,212.18,212.98,9587.0
2022-12-05 11:40:00,212.98,212.98,212.13,212.29,20115.0,212.98,212.98,212.13,212.29,20115.0
2022-12-05 11:50:00,212.28,212.8,211.69,211.75,13103.0,212.28,212.8,211.69,211.75,13103.0
2022-12-05 12:00:00,211.66,211.66,210.98,211.13,20409.0,211.66,211.66,210.98,211.13,20409.0
2022-12-05 12:10:00,211.05,211.06,210.83,211.0,9062.0,211.05,211.06,210.83,211.0,9062.0
2022-12-05 12:20:00,210.97,211.57,210.73,210.84,26716.0,210.97,211.57,210.73,210.84,26716.0
2022-12-05 12:30:00,210.73,210.73,209.65,210.53,9996.0,210.73,210.73,209.65,210.53,9996.0
2022-12-05 12:40:00,210.56,210.95,210.34,210.4,6071.0,210.56,210.95,210.34,210.4,6071.0
2022-12-05 12:50:00,210.4,210.7,210.07,210.56,32488.0,210.4,210.7,210.07,210.56,32488.0
2022-12-05 13:00:00,210.58,211.16,210.52,211.16,6940.0,210.58,211.16,210.52,211.16,6940.0
2022-12-05 13:10:00,211.2,211.61,211.02,211.34,4889.0,211.2,211.61,211.02,211.34,4889.0
2022-12-05 13:20:00,211.3,211.59,211.02,211.18,4632.0,211.3,211.59,211.02,211.18,4632.0
2022-12-05 13:30:00,211.43,212.08,211.43,211.74,3594.0,211.43,212.08,211.43,211.74,3594.0
2022-12-05 13:40:00,211.87,212.0,211.56,211.56,3038.0,211.87,212.0,211.56,211.56,3038.0
2022-12-05 13:50:00,211.54,211.54,210.72,210.72,2924.0,211.54,211.54,210.72,210.72,2924.0
2022-12-05 14:00:00,210.74,210.92,210.48,210.92,3933.0,210.74,210.92,210.48,210.92,3933.0
2022-12-05 14:10:00,210.84,211.46,210.82,211.13,6051.0,210.84,211.46,210.82,211.13,6051.0
2022-12-05 14:20:00,211.03,211.03,210.65,210.68,6537.0,211.03,211.03,210.65,210.68,6537.0
2022-12-05 14:30:00,210.55,211.09,210.47,211.08,9362.0,210.55,211.09,210.47,211.08,9362.0
2022-12-05 14:40:00,210.96,211.53,210.8,211.45,12319.0,210.96,211.53,210.8,211.45,12319.0
2022-12-05 14:50:00,211.64,212.01,211.55,211.87,9606.0,211.64,212.01,211.55,211.87,9606.0
2022-12-05 15:00:00,211.87,211.96,211.44,211.7,5686.0,211.87,211.96,211.44,211.7,5686.0
2022-12-05 15:10:00,211.62,211.62,211.24,211.24,3025.0,211.62,211.62,211.24,211.24,3025.0
2022-12-05 15:20:00,211.15,211.38,211.0,211.15,4654.0,211.15,211.38,211.0,211.15,4654.0
2022-12-05 15:30:00,211.19,211.97,211.12,211.7,13033.0,211.19,211.97,211.12,211.7,13033.0
2022-12-05 15:40:00,211.55,211.99,211.46,211.78,12486.0,211.55,211.99,211.46,211.78,12486.0
2022-12-05 15:50:00,211.86,212.31,211.68,211.92,84362.0,211.86,212.31,211.68,211.92,84362.0
2022-12-06 09:30:00,211.46,214.47,211.4,213.91,18062.0,211.46,214.47,211.4,213.91,18062.0
2022-12-06 09:40:00,213.58,213.61,211.98,213.35,6088.0,213.58,213.61,211.98,213.35,6088.0
2022-12-06 09:50:00,213.63,213.72,212.48,212.49,5839.0,213.63,213.72,212.48,212.49,5839.0
2022-12-06 10:00:00,212.64,213.05,212.04,212.75,12446.0,212.64,213.05,212.04,212.75,12446.0
2022-12-06 10:10:00,213.02,213.94,212.52,213.81,6639.0,213.02,213.94,212.52,213.81,6639.0
2022-12-06 10:20:00,213.96,213.97,213.14,213.14,4769.0,213.96,213.97,213.14,213.14,4769.0
2022-12-06 10:30:00,213.33,213.76,213.18,213.35,16513.0,213.33,213.76,213.18,213.35,16513.0
2022-12-06 10:40:00,213.29,213.4,212.67,213.06,4991.0,213.29,213.4,212.67,213.06,4991.0
2022-12-06 10:50:00,213.0,213.29,212.31,212.6,3731.0,213.0,213.29,212.31,212.6,3731.0
2022-12-06 11:00:00,212.46,212.84,212.04,212.27,5104.0,212.46,212.84,212.04,212.27,5104.0
2022-12-06 11:10:00,212.21,212.57,211.72,211.87,7686.0,212.21,212.57,211.72,211.87,7686.0
2022-12-06 11:20:00,211.86,212.46,211.82,212.37,4227.0,211.86,212.46,211.82,212.37,4227.0
2022-12-06 11:30:00,212.44,212.56,212.05,212.13,3819.0,212.44,212.56,212.05,212.13,3819.0
2022-12-06 11:40:00,212.2,212.36,211.96,212.36,1961.0,212.2,212.36,211.96,212.36,1961.0
2022-12-06 11:50:00,212.27,212.52,211.97,212.29,10223.0,212.27,212.52,211.97,212.29,10223.0
2022-12-06 12:00:00,212.25,212.66,212.25,212.29,2424.0,212.25,212.66,212.25,212.29,2424.0
2022-12-06 12:10:00,212.26,212.37,211.42,211.42,3510.0,212.26,212.37,211.42,211.42,3510.0
2022-12-06 12:20:00,211.46,212.19,211.46,212.19,34200.0,211.46,212.19,211.46,212.19,34200.0
2022-12-06 12:30:00,212.2,212.22,211.64,211.64,3862.0,212.2,212.22,211.64,211.64,3862.0
2022-12-06 12:40:00,211.53,211.56,210.44,210.47,5091.0,211.53,211.56,210.44,210.47,5091.0
2022-12-06 12:50:00,210.47,210.68,209.81,209.93,8406.0,210.47,210.68,209.81,209.93,8406.0
2022-12-06 13:00:00,209.96,210.01,208.89,208.9,12160.0,209.96,210.01,208.89,208.9,12160.0
2022-12-06 13:10:00,208.96,209.12,208.74,208.74,4630.0,208.96,209.12,208.74,208.74,4630.0
2022-12-06 13:20:00,208.67,208.88,208.49,208.88,7220.0,208.67,208.88,208.49,208.88,7220.0
2022-12-06 13:30:00,208.8,209.23,208.68,209.2,50586.0,208.8,209.23,208.68,209.2,50586.0
2022-12-06 13:40:00,209.06,209.65,209.06,209.15,7070.0,209.06,209.65,209.06,209.15,7070.0
2022-12-06 13:50:00,209.2,209.38,208.98,209.31,8186.0,209.2,209.38,208.98,209.31,8186.0
2022-12-06 14:00:00,209.26,209.31,208.29,208.35,5505.0,209.26,209.31,208.29,208.35,5505.0
2022-12-06 14:10:00,208.34,208.37,208.0,208.34,4471.0,208.34,208.37,208.0,208.34,4471.0
2022-12-06 14:20:00,208.42,208.45,207.66,207.7,20427.0,208.42,208.45,207.66,207.7,20427.0
2022-12-06 14:30:00,207.78,207.78,207.05,207.11,27314.0,207.78,207.78,207.05,207.11,27314.0
2022-12-06 14:40:00,207.2,207.79,207.2,207.72,21722.0,207.2,207.79,207.2,207.72,21722.0
2022-12-06 14:50:00,207.72,208.15,207.72,207.99,18203.0,207.72,208.15,207.72,207.99,18203.0
2022-12-06 15:00:00,208.03,208.73,207.97,208.28,6383.0,208.03,208.73,207.97,208.28,6383.0
2022-12-06 15:10:00,208.23,208.7,208.13,208.62,8105.0,208.23,208.7,208.13,208.62,8105.0
2022-12-06 15:20:00,208.69,208.69,208.09,208.23,10343.0,208.69,208.69,208.09,208.23,10343.0
2022-12-06 15:30:00,208.21,208.8,208.18,208.8,25753.0,208.21,208.8,208.18,208.8,25753.0
2022-12-06 15:40:00,208.72,209.3,208.56,209.29,11822.0,208.72,209.3,208.56,209.29,11822.0
2022-12-06 15:50:00,209.3,210.08,209.3,209.89,47195.0,209.3,210.08,209.3,209.89,47195.0
2022-12-07 09:30:00,208.33,211.65,206.74,210.03,43413.0,208.33,211.65,206.74,210.03,43413.0
2022-12-07 09:40:00,210.57,210.58,207.31,207.31,18927.0,210.57,210.58,207.31,207.31,18927.0
2022-12-07 09:50:00,207.03,207.3,205.8,206.52,43775.0,207.03,207.3,205.8,206.52,43775.0
2022-12-07 10:00:00,206.48,208.82,205.79,208.62,13734.0,206.48,208.82,205.79,208.62,13734.0
2022-12-07 10:10:00,208.43,209.06,207.5,208.53,14525.0,208.43,209.06,207.5,208.53,14525.0
2022-12-07 10:20:00,208.53,208.92,207.49,208.17,8767.0,208.53,208.92,207.49,208.17,8767.0
2022-12-07 10:30:00,208.5,208.5,207.11,207.35,19101.0,208.5,208.5,207.11,207.35,19101.0
2022-12-07 10:40:00,207.61,208.46,207.46,208.27,30630.0,207.61,208.46,207.46,208.27,30630.0
2022-12-07 10:50:00,208.46,209.59,208.29,209.29,47592.0,208.46,209.59,208.29,209.29,47592.0
2022-12-07 11:00:00,209.49,209.62,208.88,208.88,14065.0,209.49,209.62,208.88,208.88,14065.0
2022-12-07 11:10:00,209.08,209.08,208.53,208.53,9792.0,209.08,209.08,208.53,208.53,9792.0
2022-12-07 11:20:00,208.57,208.57,207.58,207.73,5389.0,208.57,208.57,207.58,207.73,5389.0
2022-12-07 11:30:00,207.83,207.86,207.06,207.65,6980.0,207.83,207.86,207.06,207.65,6980.0
2022-12-07 11:40:00,207.71,207.72,207.29,207.31,6977.0,207.71,207.72,207.29,207.31,6977.0
2022-12-07 11:50:00,207.42,208.05,207.18,208.05,6867.0,207.42,208.05,207.18,208.05,6867.0
2022-12-07 12:00:00,208.1,208.1,207.05,207.25,13122.0,208.1,208.1,207.05,207.25,13122.0
2022-12-07 12:10:00,207.08,207.5,206.67,207.28,9700.0,207.08,207.5,206.67,207.28,9700.0
2022-12-07 12:20:00,207.21,207.71,207.21,207.61,8508.0,207.21,207.71,207.21,207.61,8508.0
2022-12-07 12:30:00,207.56,207.8,207.19,207.61,7974.0,207.56,207.8,207.19,207.61,7974.0
2022-12-07 12:40:00,207.61,208.13,207.56,207.95,14682.0,207.61,208.13,207.56,207.95,14682.0
2022-12-07 12:50:00,207.93,208.15,207.5,208.15,12252.0,207.93,208.15,207.5,208.15,12252.0
2022-12-07 13:00:00,207.85,208.31,207.62,208.14,19219.0,207.85,208.31,207.62,208.14,19219.0
2022-12-07 13:10:00,208.06,208.48,207.99,208.41,6234.0,208.06,208.48,207.99,208.41,6234.0
2022-12-07 13:20:00,208.31,208.31,207.47,207.86,7804.0,208.31,208.31,207.47,207.86,7804.0
2022-12-07 13:30:00,207.87,208.14,207.46,207.74,6433.0,207.87,208.14,207.46,207.74,6433.0
2022-12-07 13:40:00,207.66,208.07,207.65,208.07,16609.0,207.66,208.07,207.65,208.07,16609.0
2022-12-07 13:50:00,208.07,208.52,207.26,207.51,32133.0,208.07,208.52,207.26,207.51,32133.0
2022-12-07 14:00:00,207.64,207.64,207.01,207.21,5460.0,207.64,207.64,207.01,207.21,5460.0
2022-12-07 14:10:00,207.28,207.66,207.12,207.21,8071.0,207.28,207.66,207.12,207.21,8071.0
2022-12-07 14:20:00,207.3,207.49,206.82,207.49,7935.0,207.3,207.49,206.82,207.49,7935.0
2022-12-07 14:30:00,207.14,207.53,207.14,207.37,3886.0,207.14,207.53,207.14,207.37,3886.0
2022-12-07 14:40:00,207.39,207.39,206.4,206.63,9057.0,207.39,207.39,206.4,206.63,9057.0
2022-12-07 14:50:00,206.66,206.74,206.3,206.67,11143.0,206.66,206.74,206.3,206.67,11143.0
2022-12-07 15:00:00,206.61,207.24,206.61,206.78,11879.0,206.61,207.24,206.61,206.78,11879.0
2022-12-07 15:10:00,206.86,207.46,206.84,207.34,16062.0,206.86,207.46,206.84,207.34,16062.0
2022-12-07 15:20:00,207.34,207.68,207.03,207.68,21561.0,207.34,207.68,207.03,207.68,21561.0
2022-12-07 15:30:00,207.68,208.34,207.68,208.04,27079.0,207.68,208.34,207.68,208.04,27079.0
2022-12-07 15:40:00,208.06,208.09,207.85,207.9,49587.0,208.06,208.09,207.85,207.9,49587.0
2022-12-07 15:50:00,207.85,208.16,207.69,207.72,96240.0,207.85,208.16,207.69,207.72,96240.0
2022-12-08 09:30:00,208.14,208.21,206.38,206.97,18445.0,208.14,208.21,206.38,206.97,18445.0
2022-12-08 09:40:00,207.18,208.01,207.03,208.01,16682.0,207.18,208.01,207.03,208.01,16682.0
2022-12-08 09:50:00,208.09,210.27,207.8,210.05,34966.0,208.09,210.27,207.8,210.05,34966.0
2022-12-08 10:00:00,210.24,210.59,209.82,209.97,21954.0,210.24,210.59,209.82,209.97,21954.0
2022-12-08 10:10:00,210.05,210.17,209.6,210.0,13474.0,210.05,210.17,209.6,210.0,13474.0
2022-12-08 10:20:00,210.15,210.92,209.8,210.91,14625.0,210.15,210.92,209.8,210.91,14625.0
2022-12-08 10:30:00,210.97,211.16,210.37,210.52,12997.0,210.97,211.16,210.37,210.52,12997.0
2022-12-08 10:40:00,210.44,210.7,210.08,210.31,19799.0,210.44,210.7,210.08,210.31,19799.0
2022-12-08 10:50:00,210.39,210.95,210.23,210.85,19842.0,210.39,210.95,210.23,210.85,19842.0
2022-12-08 11:00:00,210.72,210.87,210.06,210.06,10541.0,210.72,210.87,210.06,210.06,10541.0
2022-12-08 11:10:00,210.02,210.25,209.25,209.5,20573.0,210.02,210.25,209.25,209.5,20573.0
2022-12-08 11:20:00,209.39,209.68,209.3,209.55,12139.0,209.39,209.68,209.3,209.55,12139.0
2022-12-08 11:30:00,209.69,210.06,209.55,209.9,9232.0,209.69,210.06,209.55,209.9,9232.0
2022-12-08 11:40:00,209.81,210.04,209.7,209.96,9872.0,209.81,210.04,209.7,209.96,9872.0
2022-12-08 11:50:00,209.94,210.0,209.58,209.66,11762.0,209.94,210.0,209.58,209.66,11762.0
2022-12-08 12:00:00,209.67,210.17,209.58,209.89,10080.0,209.67,210.17,209.58,209.89,10080.0
2022-12-08 12:10:00,209.88,210.0,209.65,209.65,10385.0,209.88,210.0,209.65,209.65,10385.0
2022-12-08 12:20:00,209.6,209.6,209.12,209.17,9760.0,209.6,209.6,209.12,209.17,9760.0
2022-12-08 12:30:00,209.18,209.72,209.17,209.67,5446.0,209.18,209.72,209.17,209.67,5446.0
2022-12-08 12:40:00,209.68,209.7,209.37,209.44,8351.0,209.68,209.7,209.37,209.44,8351.0
2022-12-08 12:50:00,209.44,209.85,209.44,209.65,7435.0,209.44,209.85,209.44,209.65,7435.0
2022-12-08 13:00:00,209.65,209.97,209.64,209.87,9030.0,209.65,209.97,209.64,209.87,9030.0
2022-12-08 13:10:00,209.86,209.98,209.62,209.96,11155.0,209.86,209.98,209.62,209.96,11155.0
2022-12-08 13:20:00,209.83,210.34,209.72,210.34,6847.0,209.83,210.34,209.72,210.34,6847.0
2022-12-08 13:30:00,210.41,210.71,210.41,210.62,10369.0,210.41,210.71,210.41,210.62,10369.0
2022-12-08 13:40:00,210.8,210.94,210.69,210.79,23761.0,210.8,210.94,210.69,210.79,23761.0
2022-12-08 13:50:00,210.81,211.26,210.67,211.22,20098.0,210.81,211.26,210.67,211.22,20098.0
2022-12-08 14:00:00,211.14,211.14,209.89,210.15,11551.0,211.14,211.14,209.89,210.15,11551.0
2022-12-08 14:10:00,210.18,210.98,210.17,210.96,14913.0,210.18,210.98,210.17,210.96,14913.0
2022-12-08 14:20:00,210.89,211.12,210.83,210.99,10441.0,210.89,211.12,210.83,210.99,10441.0
2022-12-08 14:30:00,210.89,210.89,210.38,210.74,14923.0,210.89,210.89,210.38,210.74,14923.0
2022-12-08 14:40:00,210.77,211.07,210.64,210.68,8155.0,210.77,211.07,210.64,210.68,8155.0
2022-12-08 14:50:00,210.61,211.02,210.54,210.54,8653.0,210.61,211.02,210.54,210.54,8653.0
2022-12-08 15:00:00,210.34,210.69,210.0,210.58,9837.0,210.34,210.69,210.0,210.58,9837.0
2022-12-08 15:10:00,210.59,210.88,210.4,210.5,9241.0,210.59,210.88,210.4,210.5,9241.0
2022-12-08 15:20:00,210.6,211.01,210.5,211.0,14330.0,210.6,211.01,210.5,211.0,14330.0
2022-12-08 15:30:00,211.0,211.18,210.09,210.24,18536.0,211.0,211.18,210.09,210.24,18536.0
2022-12-08 15:40:00,210.24,210.25,209.96,210.16,26769.0,210.24,210.25,209.96,210.16,26769.0
2022-12-08 15:50:00,210.09,210.47,209.91,210.47,92185.0,210.09,210.47,209.91,210.47,92185.0
2022-12-09 09:30:00,209.69,211.38,209.69,210.52,17607.0,209.69,211.38,209.69,210.52,17607.0
2022-12-09 09:40:00,210.83,211.4,210.23,211.12,16459.0,210.83,211.4,210.23,211.12,16459.0
2022-12-09 09:50:00,210.97,211.79,210.43,211.78,20543.0,210.97,211.79,210.43,211.78,20543.0
2022-12-09 10:00:00,212.0,212.16,210.66,211.27,13603.0,212.0,212.16,210.66,211.27,13603.0
2022-12-09 10:10:00,211.45,211.45,210.24,210.43,5564.0,211.45,211.45,210.24,210.43,5564.0
2022-12-09 10:20:00,210.42,210.46,209.48,210.16,29506.0,210.42,210.46,209.48,210.16,29506.0
2022-12-09 10:30:00,210.34,211.33,210.13,210.83,12211.0,210.34,211.33,210.13,210.83,12211.0
2022-12-09 10:40:00,210.81,210.92,209.0,209.52,10509.0,210.81,210.92,209.0,209.52,10509.0
2022-12-09 10:50:00,209.52,210.15,209.51,210.15,2271.0,209.52,210.15,209.51,210.15,2271.0
2022-12-09 11:00:00,210.02,210.5,209.91,210.08,4498.0,210.02,210.5,209.91,210.08,4498.0
2022-12-09 11:10:00,209.72,210.17,209.49,210.17,4870.0,209.72,210.17,209.49,210.17,4870.0
2022-12-09 11:20:00,210.06,210.21,209.69,209.73,3012.0,210.06,210.21,209.69,209.73,3012.0
2022-12-09 11:30:00,209.87,210.73,209.87,210.48,10910.0,209.87,210.73,209.87,210.48,10910.0
2022-12-09 11:40:00,210.52,210.99,210.01,210.99,11225.0,210.52,210.99,210.01,210.99,11225.0
2022-12-09 11:50:00,211.09,211.17,210.68,211.04,8727.0,211.09,211.17,210.68,211.04,8727.0
2022-12-09 12:00:00,210.8,210.91,210.5,210.74,3829.0,210.8,210.91,210.5,210.74,3829.0
2022-12-09 12:10:00,210.83,211.01,210.65,210.65,5094.0,210.83,211.01,210.65,210.65,5094.0
2022-12-09 12:20:00,210.42,210.78,210.22,210.65,3458.0,210.42,210.78,210.22,210.65,3458.0
2022-12-09 12:30:00,210.65,211.28,210.65,211.28,2398.0,210.65,211.28,210.65,211.28,2398.0
2022-12-09 12:40:00,211.3,211.52,210.87,210.96,5684.0,211.3,211.52,210.87,210.96,5684.0
2022-12-09 12:50:00,210.88,211.12,210.75,210.83,6788.0,210.88,211.12,210.75,210.83,6788.0
2022-12-09 13:00:00,210.64,210.64,210.25,210.27,3322.0,210.64,210.64,210.25,210.27,3322.0
2022-12-09 13:10:00,210.13,210.45,210.03,210.36,3952.0,210.13,210.45,210.03,210.36,3952.0
2022-12-09 13:20:00,210.27,210.52,210.0,210.37,5527.0,210.27,210.52,210.0,210.37,5527.0
2022-12-09 13:30:00,210.37,210.57,210.2,210.28,4621.0,210.37,210.57,210.2,210.28,4621.0
2022-12-09 13:40:00,210.31,210.36,210.07,210.36,4168.0,210.31,210.36,210.07,210.36,4168.0
2022-12-09 13:50:00,210.48,210.48,210.31,210.31,800.0,210.48,210.48,210.31,210.31,800.0
2022-12-09 14:00:00,210.36,210.36,209.73,210.34,3892.0,210.36,210.36,209.73,210.34,3892.0
2022-12-09 14:10:00,210.15,210.24,209.95,210.24,5971.0,210.15,210.24,209.95,210.24,5971.0
2022-12-09 14:20:00,210.05,210.12,209.92,209.93,5133.0,210.05,210.12,209.92,209.93,5133.0
2022-12-09 14:30:00,209.87,209.97,209.55,209.88,3507.0,209.87,209.97,209.55,209.88,3507.0
2022-12-09 14:40:00,209.87,209.87,209.56,209.71,3509.0,209.87,209.87,209.56,209.71,3509.0
2022-12-09 14:50:00,209.74,209.93,209.52,209.75,6412.0,209.74,209.93,209.52,209.75,6412.0
2022-12-09 15:00:00,209.68,209.98,209.66,209.7,5340.0,209.68,209.98,209.66,209.7,5340.0
2022-12-09 15:10:00,209.51,209.91,209.51,209.52,4629.0,209.51,209.91,209.51,209.52,4629.0
2022-12-09 15:20:00,209.49,209.57,209.0,209.17,9727.0,209.49,209.57,209.0,209.17,9727.0
2022-12-09 15:30:00,209.08,209.3,208.63,208.63,15107.0,209.08,209.3,208.63,208.63,15107.0
2022-12-09 15:40:00,208.59,208.94,208.27,208.73,18384.0,208.59,208.94,208.27,208.73,18384.0
2022-12-09 15:50:00,208.66,208.78,208.19,208.55,58938.0,208.66,208.78,208.19,208.55,58938.0
2022-12-12 09:30:00,209.63,209.95,208.61,208.77,10467.0,209.63,209.95,208.61,208.77,10467.0
2022-12-12 09:40:00,208.87,210.6,208.73,210.6,6175.0,208.87,210.6,208.73,210.6,6175.0
2022-12-12 09:50:00,210.53,210.53,209.65,210.06,5430.0,210.53,210.53,209.65,210.06,5430.0
2022-12-12 10:00:00,210.33,210.39,208.69,209.31,11437.0,210.33,210.39,208.69,209.31,11437.0
2022-12-12 10:10:00,209.18,209.44,208.08,208.39,3800.0,209.18,209.44,208.08,208.39,3800.0
2022-12-12 10:20:00,208.29,209.07,208.0,208.0,7302.0,208.29,209.07,208.0,208.0,7302.0
2022-12-12 10:30:00,208.0,209.44,207.97,209.0,6003.0,208.0,209.44,207.97,209.0,6003.0
2022-12-12 10:40:00,209.19,209.79,208.95,208.98,6733.0,209.19,209.79,208.95,208.98,6733.0
2022-12-12 10:50:00,208.95,209.08,208.72,208.88,5161.0,208.95,209.08,208.72,208.88,5161.0
2022-12-12 11:00:00,208.94,209.5,208.62,209.38,2034.0,208.94,209.5,208.62,209.38,2034.0
2022-12-12 11:10:00,209.21,209.21,208.86,208.86,3794.0,209.21,209.21,208.86,208.86,3794.0
2022-12-12 11:20:00,209.1,209.39,209.07,209.12,3803.0,209.1,209.39,209.07,209.12,3803.0
2022-12-12 11:30:00,209.11,209.51,208.95,209.24,4114.0,209.11,209.51,208.95,209.24,4114.0
2022-12-12 11:40:00,209.27,209.27,208.87,209.2,2664.0,209.27,209.27,208.87,209.2,2664.0
2022-12-12 11:50:00,209.13,209.3,208.84,208.96,3491.0,209.13,209.3,208.84,208.96,3491.0
2022-12-12 12:00:00,209.03,209.54,209.03,209.17,4618.0,209.03,209.54,209.03,209.17,4618.0
2022-12-12 12:10:00,209.17,209.36,209.09,209.36,3624.0,209.17,209.36,209.09,209.36,3624.0
2022-12-12 12:20:00,209.34,209.35,209.03,209.27,5367.0,209.34,209.35,209.03,209.27,5367.0
2022-12-12 12:30:00,209.27,210.08,209.27,209.95,5203.0,209.27,210.08,209.27,209.95,5203.0
2022-12-12 12:40:00,210.09,210.56,210.09,210.31,9430.0,210.09,210.56,210.09,210.31,9430.0
2022-12-12 12:50:00,210.3,211.06,210.19,210.81,12951.0,210.3,211.06,210.19,210.81,12951.0
2022-12-12 13:00:00,210.87,211.15,210.05,210.75,5018.0,210.87,211.15,210.05,210.75,5018.0
2022-12-12 13:10:00,210.75,210.75,210.19,210.74,5120.0,210.75,210.75,210.19,210.74,5120.0
2022-12-12 13:20:00,210.75,210.75,210.54,210.56,5384.0,210.75,210.75,210.54,210.56,5384.0
2022-12-12 13:30:00,210.61,211.48,210.52,211.43,6674.0,210.61,211.48,210.52,211.43,6674.0
2022-12-12 13:40:00,211.47,211.7,211.31,211.52,4332.0,211.47,211.7,211.31,211.52,4332.0
2022-12-12 13:50:00,211.5,211.66,211.44,211.66,5395.0,211.5,211.66,211.44,211.66,5395.0
2022-12-12 14:00:00,211.58,211.67,210.83,210.84,7008.0,211.58,211.67,210.83,210.84,7008.0
2022-12-12 14:10:00,210.9,211.04,210.79,210.9,7383.0,210.9,211.04,210.79,210.9,7383.0
2022-12-12 14:20:00,210.93,211.27,210.69,210.96,9288.0,210.93,211.27,210.69,210.96,9288.0
2022-12-12 14:30:00,210.9,211.14,210.67,211.01,11609.0,210.9,211.14,210.67,211.01,11609.0
2022-12-12 14:40:00,211.05,211.18,210.89,210.89,6775.0,211.05,211.18,210.89,210.89,6775.0
2022-12-12 14:50:00,210.93,211.4,210.87,211.35,9257.0,210.93,211.4,210.87,211.35,9257.0
2022-12-12 15:00:00,211.45,211.9,211.34,211.89,6083.0,211.45,211.9,211.34,211.89,6083.0
2022-12-12 15:10:00,211.89,212.15,211.69,212.06,12346.0,211.89,212.15,211.69,212.06,12346.0
2022-12-12 15:20:00,212.06,212.56,212.06,212.55,8306.0,212.06,212.56,212.06,212.55,8306.0
2022-12-12 15:30:00,212.52,213.15,212.5,213.05,15857.0,212.52,213.15,212.5,213.05,15857.0
2022-12-12 15:40:00,213.04,213.04,212.65,212.99,16484.0,213.04,213.04,212.65,212.99,16484.0
2022-12-12 15:50:00,213.0,213.47,212.69,213.18,73855.0,213.0,213.47,212.69,213.18,73855.0
2022-12-13 09:30:00,221.0,221.31,219.79,220.29,22687.0,221.0,221.31,219.79,220.29,22687.0
2022-12-13 09:40:00,220.43,222.66,220.1,222.35,17852.0,220.43,222.66,220.1,222.35,17852.0
2022-12-13 09:50:00,221.84,223.14,221.49,222.41,8956.0,221.84,223.14,221.49,222.41,8956.0
2022-12-13 10:00:00,222.6,222.6,220.64,222.27,11377.0,222.6,222.6,220.64,222.27,11377.0
2022-12-13 10:10:00,222.33,222.99,221.84,222.53,7033.0,222.33,222.99,221.84,222.53,7033.0
2022-12-13 10:20:00,222.52,222.7,220.2,221.22,17826.0,222.52,222.7,220.2,221.22,17826.0
2022-12-13 10:30:00,221.22,222.38,220.1,220.14,63250.0,221.22,222.38,220.1,220.14,63250.0
2022-12-13 10:40:00,220.27,221.36,220.08,220.61,10739.0,220.27,221.36,220.08,220.61,10739.0
2022-12-13 10:50:00,220.68,221.53,220.34,221.28,11495.0,220.68,221.53,220.34,221.28,11495.0
2022-12-13 11:00:00,221.28,221.66,220.53,221.24,11340.0,221.28,221.66,220.53,221.24,11340.0
2022-12-13 11:10:00,221.13,221.45,220.4,220.4,8744.0,221.13,221.45,220.4,220.4,8744.0
2022-12-13 11:20:00,220.17,220.17,219.7,219.94,7100.0,220.17,220.17,219.7,219.94,7100.0
2022-12-13 11:30:00,220.05,220.06,219.05,219.24,6182.0,220.05,220.06,219.05,219.24,6182.0
2022-12-13 11:40:00,219.34,219.81,217.67,217.95,21745.0,219.34,219.81,217.67,217.95,21745.0
2022-12-13 11:50:00,217.93,218.34,217.25,218.34,6660.0,217.93,218.34,217.25,218.34,6660.0
2022-12-13 12:00:00,218.44,218.77,217.81,217.81,5928.0,218.44,218.77,217.81,217.81,5928.0
2022-12-13 12:10:00,217.8,217.8,215.46,215.46,8461.0,217.8,217.8,215.46,215.46,8461.0
2022-12-13 12:20:00,215.9,216.89,215.9,216.24,8049.0,215.9,216.89,215.9,216.24,8049.0
2022-12-13 12:30:00,216.09,216.24,215.45,216.22,51956.0,216.09,216.24,215.45,216.22,51956.0
2022-12-13 12:40:00,216.15,216.29,214.98,215.12,6920.0,216.15,216.29,214.98,215.12,6920.0
2022-12-13 12:50:00,214.75,215.11,214.61,214.85,3814.0,214.75,215.11,214.61,214.85,3814.0
2022-12-13 13:00:00,215.15,215.42,214.94,214.95,3817.0,215.15,215.42,214.94,214.95,3817.0
2022-12-13 13:10:00,214.95,216.1,214.94,216.1,6012.0,214.95,216.1,214.94,216.1,6012.0
2022-12-13 13:20:00,215.92,216.49,215.87,216.49,3207.0,215.92,216.49,215.87,216.49,3207.0
2022-12-13 13:30:00,216.56,216.82,216.46,216.81,4238.0,216.56,216.82,216.46,216.81,4238.0
2022-12-13 13:40:00,216.71,217.03,216.37,216.5,7045.0,216.71,217.03,216.37,216.5,7045.0
2022-12-13 13:50:00,216.58,216.93,215.89,216.93,7865.0,216.58,216.93,215.89,216.93,7865.0
2022-12-13 14:00:00,216.86,217.08,216.69,216.92,11866.0,216.86,217.08,216.69,216.92,11866.0
2022-12-13 14:10:00,216.76,217.1,216.47,216.56,9084.0,216.76,217.1,216.47,216.56,9084.0
2022-12-13 14:20:00,216.57,216.72,216.29,216.58,8075.0,216.57,216.72,216.29,216.58,8075.0
2022-12-13 14:30:00,216.64,217.19,216.45,217.19,26594.0,216.64,217.19,216.45,217.19,26594.0
2022-12-13 14:40:00,217.22,217.59,217.07,217.12,10005.0,217.22,217.59,217.07,217.12,10005.0
2022-12-13 14:50:00,217.02,217.04,215.95,216.14,12340.0,217.02,217.04,215.95,216.14,12340.0
2022-12-13 15:00:00,216.05,216.05,214.59,214.85,15686.0,216.05,216.05,214.59,214.85,15686.0
2022-12-13 15:10:00,214.81,215.83,214.64,215.68,14738.0,214.81,215.83,214.64,215.68,14738.0
2022-12-13 15:20:00,215.64,216.36,215.49,216.35,13118.0,215.64,216.36,215.49,216.35,13118.0
2022-12-13 15:30:00,216.35,217.41,216.35,216.43,19209.0,216.35,217.41,216.35,216.43,19209.0
2022-12-13 15:40:00,216.34,217.2,216.26,216.84,27683.0,216.34,217.2,216.26,216.84,27683.0
2022-12-13 15:50:00,217.03,217.99,216.51,216.93,91784.0,217.03,217.99,216.51,216.93,91784.0
2022-12-14 09:30:00,215.82,217.64,214.18,215.67,12552.0,215.82,217.64,214.18,215.67,12552.0
2022-12-14 09:40:00,215.93,216.43,215.39,215.75,5742.0,215.93,216.43,215.39,215.75,5742.0
2022-12-14 09:50:00,215.51,216.12,215.47,216.07,6171.0,215.51,216.12,215.47,216.07,6171.0
2022-12-14 10:00:00,215.94,216.0,215.54,215.98,9701.0,215.94,216.0,215.54,215.98,9701.0
2022-12-14 10:10:00,216.12,216.77,216.01,216.57,12202.0,216.12,216.77,216.01,216.57,12202.0
2022-12-14 10:20:00,216.4,216.4,215.7,215.95,6948.0,216.4,216.4,215.7,215.95,6948.0
2022-12-14 10:30:00,215.77,216.15,215.6,215.9,7279.0,215.77,216.15,215.6,215.9,7279.0
2022-12-14 10:40:00,215.9,216.7,215.89,216.67,7784.0,215.9,216.7,215.89,216.67,7784.0
2022-12-14 10:50:00,216.7,217.07,215.97,216.42,6878.0,216.7,217.07,215.97,216.42,6878.0
2022-12-14 11:00:00,216.48,216.66,215.97,215.97,5380.0,216.48,216.66,215.97,215.97,5380.0
2022-12-14 11:10:00,216.22,216.37,216.0,216.17,14073.0,216.22,216.37,216.0,216.17,14073.0
2022-12-14 11:20:00,216.25,216.27,215.75,215.93,9447.0,216.25,216.27,215.75,215.93,9447.0
2022-12-14 11:30:00,215.82,215.91,215.4,215.43,2871.0,215.82,215.91,215.4,215.43,2871.0
2022-12-14 11:40:00,215.34,216.17,215.33,215.88,19085.0,215.34,216.17,215.33,215.88,19085.0
2022-12-14 11:50:00,215.74,215.74,215.43,215.52,8617.0,215.74,215.74,215.43,215.52,8617.0
2022-12-14 12:00:00,215.57,215.65,215.43,215.56,3493.0,215.57,215.65,215.43,215.56,3493.0
2022-12-14 12:10:00,215.56,215.79,215.31,215.56,8740.0,215.56,215.79,215.31,215.56,8740.0
2022-12-14 12:20:00,215.58,215.77,215.37,215.52,3415.0,215.58,215.77,215.37,215.52,3415.0
2022-12-14 12:30:00,215.53,216.21,215.45,216.16,14625.0,215.53,216.21,215.45,216.16,14625.0
2022-12-14 12:40:00,216.16,216.4,215.97,216.28,6871.0,216.16,216.4,215.97,216.28,6871.0
2022-12-14 12:50:00,216.28,216.29,215.85,216.18,18619.0,216.28,216.29,215.85,216.18,18619.0
2022-12-14 13:00:00,216.25,216.4,216.03,216.31,13701.0,216.25,216.4,216.03,216.31,13701.0
2022-12-14 13:10:00,216.4,216.58,216.21,216.27,10771.0,216.4,216.58,216.21,216.27,10771.0
2022-12-14 13:20:00,216.35,216.69,216.24,216.51,25363.0,216.35,216.69,216.24,216.51,25363.0
2022-12-14 13:30:00,216.61,217.37,216.54,217.27,19087.0,216.61,217.37,216.54,217.27,19087.0
2022-12-14 13:40:00,217.32,217.44,217.14,217.33,9234.0,217.32,217.44,217.14,217.33,9234.0
2022-12-14 13:50:00,217.14,218.28,216.94,217.86,24829.0,217.14,218.28,216.94,217.86,24829.0
2022-12-14 14:00:00,217.72,217.78,213.86,214.35,18525.0,217.72,217.78,213.86,214.35,18525.0
2022-12-14 14:10:00,214.57,215.21,214.15,215.02,14732.0,214.57,215.21,214.15,215.02,14732.0
2022-12-14 14:20:00,214.91,215.08,214.53,214.86,12016.0,214.91,215.08,214.53,214.86,12016.0
2022-12-14 14:30:00,214.7,214.82,212.44,213.42,13639.0,214.7,214.82,212.44,213.42,13639.0
2022-12-14 14:40:00,213.04,215.12,213.04,214.48,10724.0,213.04,215.12,213.04,214.48,10724.0
2022-12-14 14:50:00,214.59,215.35,213.63,214.81,16365.0,214.59,215.35,213.63,214.81,16365.0
2022-12-14 15:00:00,214.95,216.12,214.58,215.56,21159.0,214.95,216.12,214.58,215.56,21159.0
2022-12-14 15:10:00,215.68,217.49,215.25,216.01,29140.0,215.68,217.49,215.25,216.01,29140.0
2022-12-14 15:20:00,216.04,216.21,214.13,214.24,18712.0,216.04,216.21,214.13,214.24,18712.0
2022-12-14 15:30:00,214.16,214.16,213.29,213.94,26006.0,214.16,214.16,213.29,213.94,26006.0
2022-12-14 15:40:00,214.05,214.53,213.89,214.47,42053.0,214.05,214.53,213.89,214.47,42053.0
2022-12-14 15:50:00,214.53,215.5,214.19,214.21,77803.0,214.53,215.5,214.19,214.21,77803.0
2022-12-15 09:30:00,210.56,211.77,208.26,211.05,12579.0,210.56,211.77,208.26,211.05,12579.0
2022-12-15 09:40:00,210.93,212.4,210.43,211.43,6233.0,210.93,212.4,210.43,211.43,6233.0
2022-12-15 09:50:00,211.32,211.32,209.62,210.1,4597.0,211.32,211.32,209.62,210.1,4597.0
2022-12-15 10:00:00,209.84,209.97,209.08,209.7,6546.0,209.84,209.97,209.08,209.7,6546.0
2022-12-15 10:10:00,209.59,210.19,209.37,210.19,4476.0,209.59,210.19,209.37,210.19,4476.0
2022-12-15 10:20:00,209.63,209.7,209.34,209.45,1620.0,209.63,209.7,209.34,209.45,1620.0
2022-12-15 10:30:00,209.57,209.84,209.23,209.67,4571.0,209.57,209.84,209.23,209.67,4571.0
2022-12-15 10:40:00,209.6,209.6,208.51,208.58,4192.0,209.6,209.6,208.51,208.58,4192.0
2022-12-15 10:50:00,208.45,208.67,208.36,208.64,3262.0,208.45,208.67,208.36,208.64,3262.0
2022-12-15 11:00:00,208.93,208.95,208.59,208.87,8725.0,208.93,208.95,208.59,208.87,8725.0
2022-12-15 11:10:00,208.84,208.87,208.04,208.63,7291.0,208.84,208.87,208.04,208.63,7291.0
2022-12-15 11:20:00,208.74,208.8,208.18,208.72,6020.0,208.74,208.8,208.18,208.72,6020.0
2022-12-15 11:30:00,208.9,209.9,208.79,209.62,8236.0,208.9,209.9,208.79,209.62,8236.0
2022-12-15 11:40:00,209.84,210.06,209.49,209.61,6960.0,209.84,210.06,209.49,209.61,6960.0
2022-12-15 11:50:00,209.48,209.75,209.35,209.73,2592.0,209.48,209.75,209.35,209.73,2592.0
2022-12-15 12:00:00,209.82,210.45,209.82,210.27,12844.0,209.82,210.45,209.82,210.27,12844.0
2022-12-15 12:10:00,210.22,210.29,209.85,209.86,6676.0,210.22,210.29,209.85,209.86,6676.0
2022-12-15 12:20:00,209.86,209.86,209.31,209.34,8877.0,209.86,209.86,209.31,209.34,8877.0
2022-12-15 12:30:00,209.57,209.71,209.28,209.34,6215.0,209.57,209.71,209.28,209.34,6215.0
2022-12-15 12:40:00,209.35,209.35,208.69,209.01,4991.0,209.35,209.35,208.69,209.01,4991.0
2022-12-15 12:50:00,209.01,209.17,208.61,208.8,23637.0,209.01,209.17,208.61,208.8,23637.0
2022-12-15 13:00:00,208.71,208.85,208.32,208.51,6865.0,208.71,208.85,208.32,208.51,6865.0
2022-12-15 13:10:00,208.52,208.52,208.04,208.04,9771.0,208.52,208.52,208.04,208.04,9771.0
2022-12-15 13:20:00,208.01,208.09,207.87,208.02,6709.0,208.01,208.09,207.87,208.02,6709.0
2022-12-15 13:30:00,208.01,208.52,207.8,208.52,26252.0,208.01,208.52,207.8,208.52,26252.0
2022-12-15 13:40:00,208.52,208.57,207.95,208.15,9857.0,208.52,208.57,207.95,208.15,9857.0
2022-12-15 13:50:00,208.15,208.22,207.61,207.97,9942.0,208.15,208.22,207.61,207.97,9942.0
2022-12-15 14:00:00,208.06,208.09,207.36,207.36,8570.0,208.06,208.09,207.36,207.36,8570.0
2022-12-15 14:10:00,207.24,207.7,206.98,207.67,21103.0,207.24,207.7,206.98,207.67,21103.0
2022-12-15 14:20:00,207.68,207.88,207.41,207.68,8141.0,207.68,207.88,207.41,207.68,8141.0
2022-12-15 14:30:00,207.78,208.29,207.61,208.09,11157.0,207.78,208.29,207.61,208.09,11157.0
2022-12-15 14:40:00,208.13,208.55,208.13,208.37,14789.0,208.13,208.55,208.13,208.37,14789.0
2022-12-15 14:50:00,208.43,208.43,208.05,208.36,7051.0,208.43,208.43,208.05,208.36,7051.0
2022-12-15 15:00:00,208.41,208.77,208.32,208.6,20256.0,208.41,208.77,208.32,208.6,20256.0
2022-12-15 15:10:00,208.6,208.6,207.8,207.82,12661.0,208.6,208.6,207.8,207.82,12661.0
2022-12-15 15:20:00,207.7,208.27,207.69,208.19,15583.0,207.7,208.27,207.69,208.19,15583.0
2022-12-15 15:30:00,208.19,208.56,207.94,208.2,25623.0,208.19,208.56,207.94,208.2,25623.0
2022-12-15 15:40:00,208.17,208.18,207.44,207.76,27596.0,208.17,208.18,207.44,207.76,27596.0
2022-12-15 15:50:00,207.8,208.54,207.7,208.37,115976.0,207.8,208.54,207.7,208.37,115976.0
2022-12-16 09:30:00,205.5,206.7,205.5,205.6,123080.0,205.5,206.7,205.5,205.6,123080.0
2022-12-16 09:40:00,205.98,206.43,205.36,206.26,5215.0,205.98,206.43,205.36,206.26,5215.0
2022-12-16 09:50:00,206.69,207.16,206.45,206.72,5115.0,206.69,207.16,206.45,206.72,5115.0
2022-12-16 10:00:00,206.77,206.77,205.32,205.56,4474.0,206.77,206.77,205.32,205.56,4474.0
2022-12-16 10:10:00,205.09,205.09,203.41,204.42,11714.0,205.09,205.09,203.41,204.42,11714.0
2022-12-16 10:20:00,204.41,204.45,203.68,203.96,3476.0,204.41,204.45,203.68,203.96,3476.0
2022-12-16 10:30:00,204.09,204.23,203.53,204.23,5910.0,204.09,204.23,203.53,204.23,5910.0
2022-12-16 10:40:00,204.32,204.92,204.32,204.63,3710.0,204.32,204.92,204.32,204.63,3710.0
2022-12-16 10:50:00,204.7,205.22,204.45,205.01,7653.0,204.7,205.22,204.45,205.01,7653.0
2022-12-16 11:00:00,205.11,205.16,204.38,204.61,5340.0,205.11,205.16,204.38,204.61,5340.0
2022-12-16 11:10:00,204.52,205.61,204.03,205.39,17250.0,204.52,205.61,204.03,205.39,17250.0
2022-12-16 11:20:00,205.47,205.47,204.26,204.26,3681.0,205.47,205.47,204.26,204.26,3681.0
2022-12-16 11:30:00,204.5,204.76,204.28,204.39,4247.0,204.5,204.76,204.28,204.39,4247.0
2022-12-16 11:40:00,204.41,204.48,203.71,203.79,8932.0,204.41,204.48,203.71,203.79,8932.0
2022-12-16 11:50:00,203.71,204.03,203.3,203.44,6875.0,203.71,204.03,203.3,203.44,6875.0
2022-12-16 12:00:00,203.38,203.62,203.21,203.28,5287.0,203.38,203.62,203.21,203.28,5287.0
2022-12-16 12:10:00,203.28,203.6,203.03,203.6,5991.0,203.28,203.6,203.03,203.6,5991.0
2022-12-16 12:20:00,203.67,203.72,203.28,203.57,6671.0,203.67,203.72,203.28,203.57,6671.0
2022-12-16 12:30:00,203.65,204.79,203.54,204.47,4875.0,203.65,204.79,203.54,204.47,4875.0
2022-12-16 12:40:00,204.36,204.36,203.75,203.91,2936.0,204.36,204.36,203.75,203.91,2936.0
2022-12-16 12:50:00,204.01,204.01,203.39,203.5,3560.0,204.01,204.01,203.39,203.5,3560.0
2022-12-16 13:00:00,203.56,203.74,203.56,203.66,3318.0,203.56,203.74,203.56,203.66,3318.0
2022-12-16 13:10:00,203.59,203.78,203.35,203.64,3780.0,203.59,203.78,203.35,203.64,3780.0
2022-12-16 13:20:00,203.63,203.78,203.3,203.46,7363.0,203.63,203.78,203.3,203.46,7363.0
2022-12-16 13:30:00,203.36,203.75,202.97,202.97,19845.0,203.36,203.75,202.97,202.97,19845.0
2022-12-16 13:40:00,202.75,203.54,202.75,203.54,4506.0,202.75,203.54,202.75,203.54,4506.0
2022-12-16 13:50:00,203.74,203.77,203.43,203.76,14505.0,203.74,203.77,203.43,203.76,14505.0
2022-12-16 14:00:00,203.62,203.73,203.36,203.51,10507.0,203.62,203.73,203.36,203.51,10507.0
2022-12-16 14:10:00,203.51,203.81,203.49,203.56,7701.0,203.51,203.81,203.49,203.56,7701.0
2022-12-16 14:20:00,203.5,203.55,203.26,203.45,4174.0,203.5,203.55,203.26,203.45,4174.0
2022-12-16 14:30:00,203.38,203.42,202.84,203.36,14184.0,203.38,203.42,202.84,203.36,14184.0
2022-12-16 14:40:00,203.43,203.49,203.24,203.4,5860.0,203.43,203.49,203.24,203.4,5860.0
2022-12-16 14:50:00,203.48,204.42,203.35,204.27,32431.0,203.48,204.42,203.35,204.27,32431.0
2022-12-16 15:00:00,204.25,204.52,203.73,203.92,18345.0,204.25,204.52,203.73,203.92,18345.0
2022-12-16 15:10:00,203.9,205.11,203.79,204.81,7716.0,203.9,205.11,203.79,204.81,7716.0
2022-12-16 15:20:00,204.76,204.92,204.59,204.75,5187.0,204.76,204.92,204.59,204.75,5187.0
2022-12-16 15:30:00,204.88,205.24,204.63,204.79,9629.0,204.88,205.24,204.63,204.79,9629.0
2022-12-16 15:40:00,204.72,204.81,204.07,204.17,19634.0,204.72,204.81,204.07,204.17,19634.0
2022-12-16 15:50:00,204.3,204.4,203.56,203.78,77296.0,204.3,204.4,203.56,203.78,77296.0
2022-12-19 09:30:00,203.27,203.27,200.57,201.57,8122.0,203.27,203.27,200.57,201.57,8122.0
2022-12-19 09:40:00,201.7,202.2,200.0,200.6,12205.0,201.7,202.2,200.0,200.6,12205.0
2022-12-19 09:50:00,200.07,201.23,200.07,201.1,5752.0,200.07,201.23,200.07,201.1,5752.0
2022-12-19 10:00:00,201.23,201.59,200.99,201.35,3478.0,201.23,201.59,200.99,201.35,3478.0
2022-12-19 10:10:00,201.27,202.54,201.25,202.37,6273.0,201.27,202.54,201.25,202.37,6273.0
2022-12-19 10:20:00,202.4,202.99,202.39,202.99,4162.0,202.4,202.99,202.39,202.99,4162.0
2022-12-19 10:30:00,202.95,202.96,202.34,202.46,7041.0,202.95,202.96,202.34,202.46,7041.0
2022-12-19 10:40:00,202.4,203.08,202.35,202.89,7661.0,202.4,203.08,202.35,202.89,7661.0
2022-12-19 10:50:00,202.75,202.76,201.82,202.04,9334.0,202.75,202.76,201.82,202.04,9334.0
2022-12-19 11:00:00,201.9,202.04,201.7,201.98,4545.0,201.9,202.04,201.7,201.98,4545.0
2022-12-19 11:10:00,201.98,202.46,201.91,202.46,4863.0,201.98,202.46,201.91,202.46,4863.0
2022-12-19 11:20:00,202.4,202.48,201.35,201.39,8792.0,202.4,202.48,201.35,201.39,8792.0
2022-12-19 11:30:00,201.3,201.71,201.12,201.31,25325.0,201.3,201.71,201.12,201.31,25325.0
2022-12-19 11:40:00,201.42,202.27,201.29,202.27,8427.0,201.42,202.27,201.29,202.27,8427.0
2022-12-19 11:50:00,202.22,202.53,201.93,202.28,4732.0,202.22,202.53,201.93,202.28,4732.0
2022-12-19 12:00:00,202.27,202.93,202.24,202.93,5102.0,202.27,202.93,202.24,202.93,5102.0
2022-12-19 12:10:00,202.84,202.9,202.58,202.67,3065.0,202.84,202.9,202.58,202.67,3065.0
2022-12-19 12:20:00,202.56,202.66,202.0,202.32,4826.0,202.56,202.66,202.0,202.32,4826.0
2022-12-19 12:30:00,202.14,202.31,201.9,201.93,10181.0,202.14,202.31,201.9,201.93,10181.0
2022-12-19 12:40:00,201.96,203.0,201.88,202.76,3996.0,201.96,203.0,201.88,202.76,3996.0
2022-12-19 12:50:00,202.74,202.74,202.29,202.34,2018.0,202.74,202.74,202.29,202.34,2018.0
2022-12-19 13:00:00,202.28,202.36,201.79,201.79,4652.0,202.28,202.36,201.79,201.79,4652.0
2022-12-19 13:10:00,201.96,202.16,201.89,201.95,2701.0,201.96,202.16,201.89,201.95,2701.0
2022-12-19 13:20:00,202.04,202.26,201.59,201.6,15908.0,202.04,202.26,201.59,201.6,15908.0
2022-12-19 13:30:00,201.64,201.64,201.06,201.21,6884.0,201.64,201.64,201.06,201.21,6884.0
2022-12-19 13:40:00,201.31,201.35,200.85,201.15,6886.0,201.31,201.35,200.85,201.15,6886.0
2022-12-19 13:50:00,201.18,201.29,200.87,200.96,2711.0,201.18,201.29,200.87,200.96,2711.0
2022-12-19 14:00:00,200.96,200.96,200.18,200.66,5528.0,200.96,200.96,200.18,200.66,5528.0
2022-12-19 14:10:00,200.57,200.66,200.21,200.21,14722.0,200.57,200.66,200.21,200.21,14722.0
2022-12-19 14:20:00,200.31,200.32,199.4,199.76,24785.0,200.31,200.32,199.4,199.76,24785.0
2022-12-19 14:30:00,199.72,200.11,199.64,199.86,10784.0,199.72,200.11,199.64,199.86,10784.0
2022-12-19 14:40:00,199.83,200.26,199.56,199.98,7634.0,199.83,200.26,199.56,199.98,7634.0
2022-12-19 14:50:00,199.9,199.9,199.33,199.63,10448.0,199.9,199.9,199.33,199.63,10448.0
2022-12-19 15:00:00,199.54,199.59,199.21,199.59,7951.0,199.54,199.59,199.21,199.59,7951.0
2022-12-19 15:10:00,199.46,199.87,199.46,199.84,10224.0,199.46,199.87,199.46,199.84,10224.0
2022-12-19 15:20:00,199.77,199.83,199.45,199.69,10176.0,199.77,199.83,199.45,199.69,10176.0
2022-12-19 15:30:00,199.69,200.02,199.48,199.48,13016.0,199.69,200.02,199.48,199.48,13016.0
2022-12-19 15:40:00,199.51,199.67,199.23,199.48,19356.0,199.51,199.67,199.23,199.48,19356.0
2022-12-19 15:50:00,199.48,200.11,199.39,199.81,57170.0,199.48,200.11,199.39,199.81,57170.0
2022-12-20 09:30:00,199.07,200.33,198.67,198.94,12038.0,199.07,200.33,198.67,198.94,12038.0
2022-12-20 09:40:00,198.26,198.82,197.33,197.42,5195.0,198.26,198.82,197.33,197.42,5195.0
2022-12-20 09:50:00,197.3,198.92,197.15,198.86,25885.0,197.3,198.92,197.15,198.86,25885.0
2022-12-20 10:00:00,198.77,200.01,198.72,199.73,6763.0,198.77,200.01,198.72,199.73,6763.0
2022-12-20 10:10:00,199.75,199.9,199.35,199.56,6819.0,199.75,199.9,199.35,199.56,6819.0
2022-12-20 10:20:00,199.4,199.85,199.3,199.84,6336.0,199.4,199.85,199.3,199.84,6336.0
2022-12-20 10:30:00,199.97,200.25,199.66,200.0,6206.0,199.97,200.25,199.66,200.0,6206.0
2022-12-20 10:40:00,199.99,200.91,199.82,200.91,19705.0,199.99,200.91,199.82,200.91,19705.0
2022-12-20 10:50:00,200.73,201.81,200.54,201.13,11712.0,200.73,201.81,200.54,201.13,11712.0
2022-12-20 11:00:00,201.09,201.13,200.67,200.78,10450.0,201.09,201.13,200.67,200.78,10450.0
2022-12-20 11:10:00,200.66,200.97,200.14,200.5,8261.0,200.66,200.97,200.14,200.5,8261.0
2022-12-20 11:20:00,200.66,200.69,200.31,200.53,11130.0,200.66,200.69,200.31,200.53,11130.0
2022-12-20 11:30:00,200.59,200.97,200.58,200.84,4494.0,200.59,200.97,200.58,200.84,4494.0
2022-12-20 11:40:00,200.79,201.16,200.63,200.85,11756.0,200.79,201.16,200.63,200.85,11756.0
2022-12-20 11:50:00,200.84,201.44,200.8,201.4,10569.0,200.84,201.44,200.8,201.4,10569.0
2022-12-20 12:00:00,201.4,201.86,201.28,201.78,4478.0,201.4,201.86,201.28,201.78,4478.0
2022-12-20 12:10:00,201.84,201.84,201.33,201.33,7498.0,201.84,201.84,201.33,201.33,7498.0
2022-12-20 12:20:00,201.24,201.88,201.24,201.46,9867.0,201.24,201.88,201.24,201.46,9867.0
2022-12-20 12:30:00,201.43,201.53,201.16,201.33,7712.0,201.43,201.53,201.16,201.33,7712.0
2022-12-20 12:40:00,201.38,201.81,201.38,201.69,7814.0,201.38,201.81,201.38,201.69,7814.0
2022-12-20 12:50:00,201.67,202.11,201.67,201.92,6969.0,201.67,202.11,201.67,201.92,6969.0
2022-12-20 13:00:00,201.94,202.23,201.78,201.86,7884.0,201.94,202.23,201.78,201.86,7884.0
2022-12-20 13:10:00,201.93,202.17,201.56,201.56,11706.0,201.93,202.17,201.56,201.56,11706.0
2022-12-20 13:20:00,201.56,201.94,201.55,201.71,9986.0,201.56,201.94,201.55,201.71,9986.0
2022-12-20 13:30:00,201.71,202.37,201.71,202.19,6063.0,201.71,202.37,201.71,202.19,6063.0
2022-12-20 13:40:00,202.26,202.36,202.15,202.24,6605.0,202.26,202.36,202.15,202.24,6605.0
2022-12-20 13:50:00,202.3,202.3,201.9,201.98,7944.0,202.3,202.3,201.9,201.98,7944.0
2022-12-20 14:00:00,201.93,202.38,201.91,202.31,6141.0,201.93,202.38,201.91,202.31,6141.0
2022-12-20 14:10:00,202.3,202.44,202.17,202.18,4477.0,202.3,202.44,202.17,202.18,4477.0
2022-12-20 14:20:00,202.11,202.35,202.08,202.26,7528.0,202.11,202.35,202.08,202.26,7528.0
2022-12-20 14:30:00,202.35,202.38,202.0,202.22,20154.0,202.35,202.38,202.0,202.22,20154.0
2022-12-20 14:40:00,202.2,202.2,201.83,201.9,7746.0,202.2,202.2,201.83,201.9,7746.0
2022-12-20 14:50:00,201.84,201.96,201.69,201.86,8545.0,201.84,201.96,201.69,201.86,8545.0
2022-12-20 15:00:00,201.87,201.93,201.23,201.4,8538.0,201.87,201.93,201.23,201.4,8538.0
2022-12-20 15:10:00,201.38,201.72,201.29,201.55,13042.0,201.38,201.72,201.29,201.55,13042.0
2022-12-20 15:20:00,201.51,201.68,201.38,201.67,11833.0,201.51,201.68,201.38,201.67,11833.0
2022-12-20 15:30:00,201.78,201.9,201.46,201.9,25698.0,201.78,201.9,201.46,201.9,25698.0
2022-12-20 15:40:00,201.89,202.16,201.7,202.16,59955.0,201.89,202.16,201.7,202.16,59955.0
2022-12-20 15:50:00,202.13,202.13,201.09,201.43,81773.0,202.13,202.13,201.09,201.43,81773.0
2022-12-21 09:30:00,203.28,203.99,202.07,203.31,29106.0,203.28,203.99,202.07,203.31,29106.0
2022-12-21 09:40:00,203.31,203.54,202.59,202.78,23677.0,203.31,203.54,202.59,202.78,23677.0
2022-12-21 09:50:00,202.83,203.46,202.38,202.56,15069.0,202.83,203.46,202.38,202.56,15069.0
2022-12-21 10:00:00,202.75,203.3,202.74,203.15,18216.0,202.75,203.3,202.74,203.15,18216.0
2022-12-21 10:10:00,203.03,203.73,203.03,203.61,19028.0,203.03,203.73,203.03,203.61,19028.0
2022-12-21 10:20:00,203.72,203.81,203.14,203.43,12541.0,203.72,203.81,203.14,203.43,12541.0
2022-12-21 10:30:00,203.49,204.0,203.49,204.0,13602.0,203.49,204.0,203.49,204.0,13602.0
2022-12-21 10:40:00,204.03,204.48,203.95,204.47,12174.0,204.03,204.48,203.95,204.47,12174.0
2022-12-21 10:50:00,204.5,205.2,204.49,205.15,3908.0,204.5,205.2,204.49,205.15,3908.0
2022-12-21 11:00:00,205.33,205.55,204.96,204.96,3974.0,205.33,205.55,204.96,204.96,3974.0
2022-12-21 11:10:00,205.2,205.32,205.09,205.15,6927.0,205.2,205.32,205.09,205.15,6927.0
2022-12-21 11:20:00,205.16,205.49,205.1,205.4,5525.0,205.16,205.49,205.1,205.4,5525.0
2022-12-21 11:30:00,205.51,205.82,205.42,205.56,5041.0,205.51,205.82,205.42,205.56,5041.0
2022-12-21 11:40:00,205.12,205.45,205.12,205.29,1287.0,205.12,205.45,205.12,205.29,1287.0
2022-12-21 11:50:00,205.14,205.55,205.14,205.53,4093.0,205.14,205.55,205.14,205.53,4093.0
2022-12-21 12:00:00,205.48,205.56,205.12,205.13,2387.0,205.48,205.56,205.12,205.13,2387.0
2022-12-21 12:10:00,205.03,205.04,204.75,204.75,1866.0,205.03,205.04,204.75,204.75,1866.0
2022-12-21 12:20:00,204.75,205.21,204.61,204.61,3722.0,204.75,205.21,204.61,204.61,3722.0
2022-12-21 12:30:00,204.76,204.76,204.26,204.26,4605.0,204.76,204.76,204.26,204.26,4605.0
2022-12-21 12:40:00,204.12,204.12,203.91,204.06,3473.0,204.12,204.12,203.91,204.06,3473.0
2022-12-21 12:50:00,203.95,204.08,203.9,204.05,4190.0,203.95,204.08,203.9,204.05,4190.0
2022-12-21 13:00:00,204.07,204.65,204.05,204.63,3818.0,204.07,204.65,204.05,204.63,3818.0
2022-12-21 13:10:00,204.62,204.62,204.18,204.23,2766.0,204.62,204.62,204.18,204.23,2766.0
2022-12-21 13:20:00,204.2,204.21,203.8,203.89,4523.0,204.2,204.21,203.8,203.89,4523.0
2022-12-21 13:30:00,203.89,204.45,203.89,204.45,5138.0,203.89,204.45,203.89,204.45,5138.0
2022-12-21 13:40:00,204.36,204.62,204.26,204.59,3372.0,204.36,204.62,204.26,204.59,3372.0
2022-12-21 13:50:00,204.63,204.94,204.58,204.7,5073.0,204.63,204.94,204.58,204.7,5073.0
2022-12-21 14:00:00,204.77,205.12,204.74,204.88,6342.0,204.77,205.12,204.74,204.88,6342.0
2022-12-21 14:10:00,204.82,205.07,204.63,204.69,3400.0,204.82,205.07,204.63,204.69,3400.0
2022-12-21 14:20:00,204.74,204.8,204.41,204.45,3280.0,204.74,204.8,204.41,204.45,3280.0
2022-12-21 14:30:00,204.4,204.97,204.39,204.97,9134.0,204.4,204.97,204.39,204.97,9134.0
2022-12-21 14:40:00,204.96,204.97,204.51,204.64,5431.0,204.96,204.97,204.51,204.64,5431.0
2022-12-21 14:50:00,204.48,204.48,203.95,203.98,6573.0,204.48,204.48,203.95,203.98,6573.0
2022-12-21 15:00:00,204.01,204.21,203.69,203.84,5392.0,204.01,204.21,203.69,203.84,5392.0
2022-12-21 15:10:00,203.82,204.0,203.75,203.97,6940.0,203.82,204.0,203.75,203.97,6940.0
2022-12-21 15:20:00,203.88,203.94,203.6,203.62,6709.0,203.88,203.94,203.6,203.62,6709.0
2022-12-21 15:30:00,203.69,203.92,203.62,203.83,14358.0,203.69,203.92,203.62,203.83,14358.0
2022-12-21 15:40:00,203.85,204.1,203.6,204.01,28083.0,203.85,204.1,203.6,204.01,28083.0
2022-12-21 15:50:00,204.07,204.56,203.55,204.44,70495.0,204.07,204.56,203.55,204.44,70495.0
2022-12-22 09:30:00,202.05,204.19,200.77,202.81,16541.0,202.05,204.19,200.77,202.81,16541.0
2022-12-22 09:40:00,201.97,202.34,200.96,201.86,7056.0,201.97,202.34,200.96,201.86,7056.0
2022-12-22 09:50:00,202.37,202.62,201.98,202.59,3832.0,202.37,202.62,201.98,202.59,3832.0
2022-12-22 10:00:00,202.78,202.78,201.71,202.01,3594.0,202.78,202.78,201.71,202.01,3594.0
2022-12-22 10:10:00,201.93,202.33,201.77,202.33,3061.0,201.93,202.33,201.77,202.33,3061.0
2022-12-22 10:20:00,202.15,202.31,202.04,202.18,4135.0,202.15,202.31,202.04,202.18,4135.0
2022-12-22 10:30:00,201.96,202.08,201.73,201.86,2111.0,201.96,202.08,201.73,201.86,2111.0
2022-12-22 10:40:00,201.65,202.32,201.65,202.32,1619.0,201.65,202.32,201.65,202.32,1619.0
2022-12-22 10:50:00,202.49,202.82,202.27,202.82,4292.0,202.49,202.82,202.27,202.82,4292.0
2022-12-22 11:00:00,202.64,203.14,202.47,202.81,8509.0,202.64,203.14,202.47,202.81,8509.0
2022-12-22 11:10:00,202.6,203.23,202.56,203.06,2378.0,202.6,203.23,202.56,203.06,2378.0
2022-12-22 11:20:00,202.92,203.05,202.43,202.49,2969.0,202.92,203.05,202.43,202.49,2969.0
2022-12-22 11:30:00,202.66,202.92,202.44,202.44,4185.0,202.66,202.92,202.44,202.44,4185.0
2022-12-22 11:40:00,202.09,202.41,202.01,202.32,2667.0,202.09,202.41,202.01,202.32,2667.0
2022-12-22 11:50:00,202.46,202.63,202.29,202.63,2576.0,202.46,202.63,202.29,202.63,2576.0
2022-12-22 12:00:00,202.65,202.65,202.26,202.64,2118.0,202.65,202.65,202.26,202.64,2118.0
2022-12-22 12:10:00,202.81,203.16,202.68,202.73,6783.0,202.81,203.16,202.68,202.73,6783.0
2022-12-22 12:20:00,202.69,202.7,201.49,201.49,3652.0,202.69,202.7,201.49,201.49,3652.0
2022-12-22 12:30:00,201.5,201.68,201.28,201.37,1867.0,201.5,201.68,201.28,201.37,1867.0
2022-12-22 12:40:00,201.39,201.42,201.38,201.39,787.0,201.39,201.42,201.38,201.39,787.0
2022-12-22 12:50:00,201.43,201.53,201.07,201.31,3578.0,201.43,201.53,201.07,201.31,3578.0
2022-12-22 13:00:00,201.11,201.11,200.09,200.19,9989.0,201.11,201.11,200.09,200.19,9989.0
2022-12-22 13:10:00,200.18,200.83,200.18,200.52,13084.0,200.18,200.83,200.18,200.52,13084.0
2022-12-22 13:20:00,200.66,200.67,200.26,200.29,12299.0,200.66,200.67,200.26,200.29,12299.0
2022-12-22 13:30:00,200.17,200.17,199.76,200.03,3242.0,200.17,200.17,199.76,200.03,3242.0
2022-12-22 13:40:00,200.0,200.17,199.93,199.93,3414.0,200.0,200.17,199.93,199.93,3414.0
2022-12-22 13:50:00,199.93,200.24,199.86,200.2,7577.0,199.93,200.24,199.86,200.2,7577.0
2022-12-22 14:00:00,200.17,200.36,200.06,200.23,4325.0,200.17,200.36,200.06,200.23,4325.0
2022-12-22 14:10:00,200.13,201.09,200.12,200.8,4416.0,200.13,201.09,200.12,200.8,4416.0
2022-12-22 14:20:00,200.79,201.18,200.66,201.18,5955.0,200.79,201.18,200.66,201.18,5955.0
2022-12-22 14:30:00,201.09,201.21,200.98,201.02,4756.0,201.09,201.21,200.98,201.02,4756.0
2022-12-22 14:40:00,201.02,201.12,200.68,201.12,6838.0,201.02,201.12,200.68,201.12,6838.0
2022-12-22 14:50:00,201.12,201.81,201.06,201.72,6408.0,201.12,201.81,201.06,201.72,6408.0
2022-12-22 15:00:00,201.73,202.04,201.51,202.04,15840.0,201.73,202.04,201.51,202.04,15840.0
2022-12-22 15:10:00,201.99,202.73,201.81,202.7,10070.0,201.99,202.73,201.81,202.7,10070.0
2022-12-22 15:20:00,202.71,203.29,202.61,203.27,7501.0,202.71,203.29,202.61,203.27,7501.0
2022-12-22 15:30:00,203.28,203.36,202.62,202.8,11924.0,203.28,203.36,202.62,202.8,11924.0
2022-12-22 15:40:00,202.82,202.89,202.44,202.88,8228.0,202.82,202.89,202.44,202.88,8228.0
2022-12-22 15:50:00,202.88,203.34,202.78,203.21,40965.0,202.88,203.34,202.78,203.21,40965.0
2022-12-23 09:30:00,202.38,203.55,201.78,201.93,6430.0,202.38,203.55,201.78,201.93,6430.0
2022-12-23 09:40:00,201.96,202.78,201.67,201.67,1478.0,201.96,202.78,201.67,201.67,1478.0
2022-12-23 09:50:00,201.91,202.32,201.58,202.32,10692.0,201.91,202.32,201.58,202.32,10692.0
2022-12-23 10:00:00,202.61,202.89,201.89,202.53,4623.0,202.61,202.89,201.89,202.53,4623.0
2022-12-23 10:10:00,202.49,203.42,201.95,203.42,1800.0,202.49,203.42,201.95,203.42,1800.0
2022-12-23 10:20:00,203.14,203.4,202.83,202.89,1839.0,203.14,203.4,202.83,202.89,1839.0
2022-12-23 10:30:00,203.19,203.51,202.98,203.51,4378.0,203.19,203.51,202.98,203.51,4378.0
2022-12-23 10:40:00,203.41,203.91,203.26,203.46,3692.0,203.41,203.91,203.26,203.46,3692.0
2022-12-23 10:50:00,203.6,203.6,202.95,203.06,2900.0,203.6,203.6,202.95,203.06,2900.0
2022-12-23 11:00:00,203.1,203.13,202.73,203.1,7831.0,203.1,203.13,202.73,203.1,7831.0
2022-12-23 11:10:00,203.26,203.49,203.12,203.36,3641.0,203.26,203.49,203.12,203.36,3641.0
2022-12-23 11:20:00,203.58,203.59,203.25,203.44,2787.0,203.58,203.59,203.25,203.44,2787.0
2022-12-23 11:30:00,203.6,203.96,203.53,203.85,2422.0,203.6,203.96,203.53,203.85,2422.0
2022-12-23 11:40:00,203.98,204.08,203.68,203.83,2238.0,203.98,204.08,203.68,203.83,2238.0
2022-12-23 11:50:00,203.86,203.95,203.49,203.73,2391.0,203.86,203.95,203.49,203.73,2391.0
2022-12-23 12:00:00,203.73,203.95,203.43,203.5,4346.0,203.73,203.95,203.43,203.5,4346.0
2022-12-23 12:10:00,203.72,203.88,203.72,203.87,757.0,203.72,203.88,203.72,203.87,757.0
2022-12-23 12:20:00,203.88,204.18,203.88,204.18,3052.0,203.88,204.18,203.88,204.18,3052.0
2022-12-23 12:30:00,204.19,204.51,204.17,204.17,3022.0,204.19,204.51,204.17,204.17,3022.0
2022-12-23 12:40:00,204.06,204.1,203.64,203.69,2333.0,204.06,204.1,203.64,203.69,2333.0
2022-12-23 12:50:00,203.45,203.78,203.45,203.78,1795.0,203.45,203.78,203.45,203.78,1795.0
2022-12-23 13:00:00,203.76,204.01,203.76,204.01,1312.0,203.76,204.01,203.76,204.01,1312.0
2022-12-23 13:10:00,204.05,204.05,203.48,203.66,1837.0,204.05,204.05,203.48,203.66,1837.0
2022-12-23 13:20:00,203.64,203.67,203.49,203.58,3382.0,203.64,203.67,203.49,203.58,3382.0
2022-12-23 13:30:00,203.69,203.69,203.22,203.24,3026.0,203.69,203.69,203.22,203.24,3026.0
2022-12-23 13:40:00,203.22,203.33,202.83,203.33,9582.0,203.22,203.33,202.83,203.33,9582.0
2022-12-23 13:50:00,203.31,203.31,202.92,203.14,5427.0,203.31,203.31,202.92,203.14,5427.0
2022-12-23 14:00:00,203.14,203.24,203.0,203.21,4121.0,203.14,203.24,203.0,203.21,4121.0
2022-12-23 14:10:00,203.44,203.55,203.38,203.51,1318.0,203.44,203.55,203.38,203.51,1318.0
2022-12-23 14:20:00,203.56,203.63,203.4,203.48,2382.0,203.56,203.63,203.4,203.48,2382.0
2022-12-23 14:30:00,203.63,204.05,203.5,204.05,2662.0,203.63,204.05,203.5,204.05,2662.0
2022-12-23 14:40:00,203.96,204.04,203.67,203.67,7943.0,203.96,204.04,203.67,203.67,7943.0
2022-12-23 14:50:00,203.63,203.95,203.63,203.82,4190.0,203.63,203.95,203.63,203.82,4190.0
2022-12-23 15:00:00,203.92,204.12,203.76,203.76,3232.0,203.92,204.12,203.76,203.76,3232.0
2022-12-23 15:10:00,203.85,203.97,203.66,203.92,3858.0,203.85,203.97,203.66,203.92,3858.0
2022-12-23 15:20:00,203.75,203.75,203.29,203.47,7799.0,203.75,203.75,203.29,203.47,7799.0
2022-12-23 15:30:00,203.45,203.47,202.87,203.08,8861.0,203.45,203.47,202.87,203.08,8861.0
2022-12-23 15:40:00,203.09,203.89,203.08,203.89,9280.0,203.09,203.89,203.08,203.89,9280.0
2022-12-23 15:50:00,203.94,204.17,203.61,203.85,33394.0,203.94,204.17,203.61,203.85,33394.0
2022-12-27 09:30:00,203.73,203.73,201.11,201.83,8489.0,203.73,203.73,201.11,201.83,8489.0
2022-12-27 09:40:00,201.87,202.63,201.05,202.27,3409.0,201.87,202.63,201.05,202.27,3409.0
2022-12-27 09:50:00,202.28,202.56,202.28,202.56,1175.0,202.28,202.56,202.28,202.56,1175.0
2022-12-27 10:00:00,202.76,202.89,202.05,202.89,8335.0,202.76,202.89,202.05,202.89,8335.0
2022-12-27 10:10:00,202.75,204.47,202.75,204.47,4853.0,202.75,204.47,202.75,204.47,4853.0
2022-12-27 10:20:00,204.13,204.35,204.04,204.15,1104.0,204.13,204.35,204.04,204.15,1104.0
2022-12-27 10:30:00,204.15,204.56,203.85,204.31,3429.0,204.15,204.56,203.85,204.31,3429.0
2022-12-27 10:40:00,204.44,204.5,204.19,204.27,1453.0,204.44,204.5,204.19,204.27,1453.0
2022-12-27 10:50:00,203.92,204.18,203.14,203.5,2080.0,203.92,204.18,203.14,203.5,2080.0
2022-12-27 11:00:00,203.81,203.86,203.53,203.79,1699.0,203.81,203.86,203.53,203.79,1699.0
2022-12-27 11:10:00,203.72,204.27,203.72,204.19,5489.0,203.72,204.27,203.72,204.19,5489.0
2022-12-27 11:20:00,204.3,204.58,204.2,204.35,4970.0,204.3,204.58,204.2,204.35,4970.0
2022-12-27 11:30:00,204.57,204.68,204.32,204.44,1634.0,204.57,204.68,204.32,204.44,1634.0
2022-12-27 11:40:00,204.29,204.29,203.85,204.08,3064.0,204.29,204.29,203.85,204.08,3064.0
2022-12-27 11:50:00,203.89,204.01,203.5,203.53,2443.0,203.89,204.01,203.5,203.53,2443.0
2022-12-27 12:00:00,203.67,204.08,203.66,203.9,3634.0,203.67,204.08,203.66,203.9,3634.0
2022-12-27 12:10:00,203.96,204.16,203.95,203.99,2165.0,203.96,204.16,203.95,203.99,2165.0
2022-12-27 12:20:00,203.84,203.93,203.63,203.7,1915.0,203.84,203.93,203.63,203.7,1915.0
2022-12-27 12:30:00,203.73,203.97,203.73,203.96,5405.0,203.73,203.97,203.73,203.96,5405.0
2022-12-27 12:40:00,203.97,203.97,203.19,203.19,2706.0,203.97,203.97,203.19,203.19,2706.0
2022-12-27 12:50:00,203.13,203.41,203.04,203.22,9673.0,203.13,203.41,203.04,203.22,9673.0
2022-12-27 13:00:00,203.22,203.51,203.22,203.47,2905.0,203.22,203.51,203.22,203.47,2905.0
2022-12-27 13:10:00,203.41,203.42,203.17,203.19,2898.0,203.41,203.42,203.17,203.19,2898.0
2022-12-27 13:20:00,203.02,203.13,202.96,202.98,1251.0,203.02,203.13,202.96,202.98,1251.0
2022-12-27 13:30:00,203.03,203.14,202.7,203.05,4103.0,203.03,203.14,202.7,203.05,4103.0
2022-12-27 13:40:00,202.96,202.96,202.62,202.89,7137.0,202.96,202.96,202.62,202.89,7137.0
2022-12-27 13:50:00,202.94,203.02,202.42,202.45,3002.0,202.94,203.02,202.42,202.45,3002.0
2022-12-27 14:00:00,202.58,202.79,202.58,202.72,1898.0,202.58,202.79,202.58,202.72,1898.0
2022-12-27 14:10:00,202.74,202.74,202.29,202.51,3444.0,202.74,202.74,202.29,202.51,3444.0
2022-12-27 14:20:00,202.42,202.51,202.1,202.4,9395.0,202.42,202.51,202.1,202.4,9395.0
2022-12-27 14:30:00,202.32,202.32,201.98,202.05,5343.0,202.32,202.32,201.98,202.05,5343.0
2022-12-27 14:40:00,201.97,202.24,201.9,202.18,1998.0,201.97,202.24,201.9,202.18,1998.0
2022-12-27 14:50:00,202.13,202.3,202.05,202.13,4163.0,202.13,202.3,202.05,202.13,4163.0
2022-12-27 15:00:00,202.22,202.82,202.21,202.82,3342.0,202.22,202.82,202.21,202.82,3342.0
2022-12-27 15:10:00,202.81,202.99,202.74,202.76,5570.0,202.81,202.99,202.74,202.76,5570.0
2022-12-27 15:20:00,202.76,203.36,202.75,203.3,8666.0,202.76,203.36,202.75,203.3,8666.0
2022-12-27 15:30:00,203.35,203.42,203.03,203.42,6962.0,203.35,203.42,203.03,203.42,6962.0
2022-12-27 15:40:00,203.37,203.37,202.93,203.27,13002.0,203.37,203.37,202.93,203.27,13002.0
2022-12-27 15:50:00,203.23,203.25,202.83,202.98,43448.0,203.23,203.25,202.83,202.98,43448.0
2022-12-28 09:30:00,203.64,205.52,203.64,204.99,14366.0,203.64,205.52,203.64,204.99,14366.0
2022-12-28 09:40:00,205.09,206.05,205.08,206.0,5368.0,205.09,206.05,205.08,206.0,5368.0
2022-12-28 09:50:00,205.79,205.79,204.86,205.18,4178.0,205.79,205.79,204.86,205.18,4178.0
2022-12-28 10:00:00,205.28,206.41,205.15,205.69,5973.0,205.28,206.41,205.15,205.69,5973.0
2022-12-28 10:10:00,205.89,206.19,205.53,205.94,4327.0,205.89,206.19,205.53,205.94,4327.0
2022-12-28 10:20:00,205.81,206.12,205.07,205.18,5273.0,205.81,206.12,205.07,205.18,5273.0
2022-12-28 10:30:00,205.13,205.55,205.13,205.35,2247.0,205.13,205.55,205.13,205.35,2247.0
2022-12-28 10:40:00,205.34,205.34,205.16,205.34,800.0,205.34,205.34,205.16,205.34,800.0
2022-12-28 10:50:00,205.35,205.35,204.85,204.85,1844.0,205.35,205.35,204.85,204.85,1844.0
2022-12-28 11:00:00,204.83,204.87,204.5,204.59,1200.0,204.83,204.87,204.5,204.59,1200.0
2022-12-28 11:10:00,204.58,204.61,203.98,204.16,900.0,204.58,204.61,203.98,204.16,900.0
2022-12-28 11:20:00,204.33,204.43,204.25,204.31,1100.0,204.33,204.43,204.25,204.31,1100.0
2022-12-28 11:30:00,204.21,204.24,203.57,203.57,1903.0,204.21,204.24,203.57,203.57,1903.0
2022-12-28 11:40:00,203.71,203.84,203.57,203.6,2606.0,203.71,203.84,203.57,203.6,2606.0
2022-12-28 11:50:00,203.66,203.66,203.26,203.49,1966.0,203.66,203.66,203.26,203.49,1966.0
2022-12-28 12:00:00,203.5,203.5,203.15,203.26,1013.0,203.5,203.5,203.15,203.26,1013.0
2022-12-28 12:10:00,202.98,203.03,202.68,202.85,1613.0,202.98,203.03,202.68,202.85,1613.0
2022-12-28 12:20:00,202.72,203.18,202.72,203.14,1572.0,202.72,203.18,202.72,203.14,1572.0
2022-12-28 12:30:00,203.22,203.45,203.22,203.33,1944.0,203.22,203.45,203.22,203.33,1944.0
2022-12-28 12:40:00,203.38,203.73,203.38,203.58,2568.0,203.38,203.73,203.38,203.58,2568.0
2022-12-28 12:50:00,203.81,203.98,203.71,203.94,1331.0,203.81,203.98,203.71,203.94,1331.0
2022-12-28 13:00:00,204.16,204.49,204.02,204.43,3429.0,204.16,204.49,204.02,204.43,3429.0
2022-12-28 13:10:00,204.3,204.45,204.13,204.2,1345.0,204.3,204.45,204.13,204.2,1345.0
2022-12-28 13:20:00,204.06,204.12,203.96,204.0,1242.0,204.06,204.12,203.96,204.0,1242.0
2022-12-28 13:30:00,203.99,203.99,203.68,203.71,677.0,203.99,203.99,203.68,203.71,677.0
2022-12-28 13:40:00,203.57,203.94,203.57,203.78,2588.0,203.57,203.94,203.57,203.78,2588.0
2022-12-28 13:50:00,203.78,203.78,203.32,203.33,3614.0,203.78,203.78,203.32,203.33,3614.0
2022-12-28 14:00:00,203.38,203.52,203.14,203.33,2216.0,203.38,203.52,203.14,203.33,2216.0
2022-12-28 14:10:00,203.38,203.93,203.38,203.93,4942.0,203.38,203.93,203.38,203.93,4942.0
2022-12-28 14:20:00,203.88,203.88,203.4,203.59,3642.0,203.88,203.88,203.4,203.59,3642.0
2022-12-28 14:30:00,203.55,203.75,203.35,203.39,3013.0,203.55,203.75,203.35,203.39,3013.0
2022-12-28 14:40:00,203.34,203.81,203.32,203.63,6079.0,203.34,203.81,203.32,203.63,6079.0
2022-12-28 14:50:00,203.65,203.65,203.28,203.33,1917.0,203.65,203.65,203.28,203.33,1917.0
2022-12-28 15:00:00,203.32,203.32,202.86,202.87,3577.0,203.32,203.32,202.86,202.87,3577.0
2022-12-28 15:10:00,202.85,202.85,202.52,202.53,5249.0,202.85,202.85,202.52,202.53,5249.0
2022-12-28 15:20:00,202.51,202.67,202.28,202.43,5457.0,202.51,202.67,202.28,202.43,5457.0
2022-12-28 15:30:00,202.55,202.86,202.27,202.27,5177.0,202.55,202.86,202.27,202.27,5177.0
2022-12-28 15:40:00,202.42,202.47,201.96,202.37,6149.0,202.42,202.47,201.96,202.37,6149.0
2022-12-28 15:50:00,202.25,202.44,201.86,201.97,25695.0,202.25,202.44,201.86,201.97,25695.0
2022-12-29 09:30:00,204.36,205.26,203.66,205.26,7765.0,204.36,205.26,203.66,205.26,7765.0
2022-12-29 09:40:00,205.87,206.19,205.29,205.68,2567.0,205.87,206.19,205.29,205.68,2567.0
2022-12-29 09:50:00,206.26,206.52,205.98,206.14,3409.0,206.26,206.52,205.98,206.14,3409.0
2022-12-29 10:00:00,206.46,206.64,206.14,206.31,2167.0,206.46,206.64,206.14,206.31,2167.0
2022-12-29 10:10:00,206.48,206.6,206.01,206.45,4307.0,206.48,206.6,206.01,206.45,4307.0
2022-12-29 10:20:00,206.36,206.48,206.04,206.47,9550.0,206.36,206.48,206.04,206.47,9550.0
2022-12-29 10:30:00,206.47,207.48,206.47,207.33,7752.0,206.47,207.48,206.47,207.33,7752.0
2022-12-29 10:40:00,207.31,207.48,207.07,207.12,9808.0,207.31,207.48,207.07,207.12,9808.0
2022-12-29 10:50:00,207.12,207.34,207.12,207.28,3879.0,207.12,207.34,207.12,207.28,3879.0
2022-12-29 11:00:00,207.04,207.09,206.45,206.59,3262.0,207.04,207.09,206.45,206.59,3262.0
2022-12-29 11:10:00,206.54,206.64,206.31,206.52,2997.0,206.54,206.64,206.31,206.52,2997.0
2022-12-29 11:20:00,206.61,206.91,206.61,206.9,2020.0,206.61,206.91,206.61,206.9,2020.0
2022-12-29 11:30:00,206.82,207.35,206.82,207.35,3265.0,206.82,207.35,206.82,207.35,3265.0
2022-12-29 11:40:00,207.13,207.5,207.12,207.5,2112.0,207.13,207.5,207.12,207.5,2112.0
2022-12-29 11:50:00,207.43,207.74,207.33,207.52,2723.0,207.43,207.74,207.33,207.52,2723.0
2022-12-29 12:00:00,207.59,207.97,207.59,207.97,1542.0,207.59,207.97,207.59,207.97,1542.0
2022-12-29 12:10:00,208.02,208.16,207.76,208.11,3349.0,208.02,208.16,207.76,208.11,3349.0
2022-12-29 12:20:00,208.1,208.1,207.6,207.6,2340.0,208.1,208.1,207.6,207.6,2340.0
2022-12-29 12:30:00,207.64,207.91,207.43,207.67,2656.0,207.64,207.91,207.43,207.67,2656.0
2022-12-29 12:40:00,207.75,207.8,207.67,207.7,933.0,207.75,207.8,207.67,207.7,933.0
2022-12-29 12:50:00,207.81,207.92,207.75,207.77,2805.0,207.81,207.92,207.75,207.77,2805.0
2022-12-29 13:00:00,207.76,208.0,207.76,207.93,4255.0,207.76,208.0,207.76,207.93,4255.0
2022-12-29 13:10:00,208.01,208.48,208.01,208.42,3975.0,208.01,208.48,208.01,208.42,3975.0
2022-12-29 13:20:00,208.24,208.44,208.12,208.17,3573.0,208.24,208.44,208.12,208.17,3573.0
2022-12-29 13:30:00,208.09,208.25,207.99,208.2,2233.0,208.09,208.25,207.99,208.2,2233.0
2022-12-29 13:40:00,208.16,208.37,208.16,208.35,3789.0,208.16,208.37,208.16,208.35,3789.0
2022-12-29 13:50:00,208.43,208.6,208.22,208.6,5441.0,208.43,208.6,208.22,208.6,5441.0
2022-12-29 14:00:00,208.6,208.85,208.4,208.6,3221.0,208.6,208.85,208.4,208.6,3221.0
2022-12-29 14:10:00,208.62,208.62,208.23,208.35,6021.0,208.62,208.62,208.23,208.35,6021.0
2022-12-29 14:20:00,208.29,208.36,208.08,208.23,3961.0,208.29,208.36,208.08,208.23,3961.0
2022-12-29 14:30:00,207.92,208.26,207.92,208.26,3148.0,207.92,208.26,207.92,208.26,3148.0
2022-12-29 14:40:00,208.37,208.53,208.32,208.37,4643.0,208.37,208.53,208.32,208.37,4643.0
2022-12-29 14:50:00,208.38,208.38,208.12,208.2,5046.0,208.38,208.38,208.12,208.2,5046.0
2022-12-29 15:00:00,208.19,208.52,208.13,208.52,2960.0,208.19,208.52,208.13,208.52,2960.0
2022-12-29 15:10:00,208.52,208.52,207.9,207.99,5271.0,208.52,208.52,207.9,207.99,5271.0
2022-12-29 15:20:00,208.03,208.08,207.76,207.95,5327.0,208.03,208.08,207.76,207.95,5327.0
2022-12-29 15:30:00,207.95,208.11,207.88,207.96,7458.0,207.95,208.11,207.88,207.96,7458.0
2022-12-29 15:40:00,207.97,208.19,207.9,208.0,10765.0,207.97,208.19,207.9,208.0,10765.0
2022-12-29 15:50:00,208.03,208.1,207.47,207.86,57301.0,208.03,208.1,207.47,207.86,57301.0
2022-12-30 09:30:00,205.97,205.97,205.1,205.38,5099.0,205.97,205.97,205.1,205.38,5099.0
2022-12-30 09:40:00,204.81,204.81,203.16,203.26,2025.0,204.81,204.81,203.16,203.26,2025.0
2022-12-30 09:50:00,202.93,204.4,202.92,204.4,1522.0,202.93,204.4,202.92,204.4,1522.0
2022-12-30 10:00:00,204.18,204.28,203.83,203.93,2889.0,204.18,204.28,203.83,203.93,2889.0
2022-12-30 10:10:00,204.09,204.42,204.03,204.42,684.0,204.09,204.42,204.03,204.42,684.0
2022-12-30 10:20:00,204.39,204.65,204.04,204.05,1615.0,204.39,204.65,204.04,204.05,1615.0
2022-12-30 10:30:00,204.04,204.04,203.68,203.92,2571.0,204.04,204.04,203.68,203.92,2571.0
2022-12-30 10:40:00,203.75,204.15,203.52,204.15,1002.0,203.75,204.15,203.52,204.15,1002.0
2022-12-30 10:50:00,204.19,204.19,203.19,203.2,2535.0,204.19,204.19,203.19,203.2,2535.0
2022-12-30 11:00:00,203.33,203.83,203.17,203.69,15105.0,203.33,203.83,203.17,203.69,15105.0
2022-12-30 11:10:00,203.74,203.92,203.1,203.65,26625.0,203.74,203.92,203.1,203.65,26625.0
2022-12-30 11:20:00,203.78,204.0,203.46,203.83,7310.0,203.78,204.0,203.46,203.83,7310.0
2022-12-30 11:30:00,203.74,204.54,203.73,204.53,5145.0,203.74,204.54,203.73,204.53,5145.0
2022-12-30 11:40:00,204.49,204.59,204.34,204.58,1929.0,204.49,204.59,204.34,204.58,1929.0
2022-12-30 11:50:00,204.59,204.59,204.16,204.32,2387.0,204.59,204.59,204.16,204.32,2387.0
2022-12-30 12:00:00,204.4,204.4,203.77,203.89,5373.0,204.4,204.4,203.77,203.89,5373.0
2022-12-30 12:10:00,204.05,204.18,203.71,203.71,2554.0,204.05,204.18,203.71,203.71,2554.0
2022-12-30 12:20:00,203.89,204.02,203.59,203.59,6200.0,203.89,204.02,203.59,203.59,6200.0
2022-12-30 12:30:00,203.53,203.9,203.43,203.6,1169.0,203.53,203.9,203.43,203.6,1169.0
2022-12-30 12:40:00,203.54,203.59,203.39,203.53,2044.0,203.54,203.59,203.39,203.53,2044.0
2022-12-30 12:50:00,203.6,203.8,203.55,203.8,2648.0,203.6,203.8,203.55,203.8,2648.0
2022-12-30 13:00:00,204.12,204.12,203.43,203.54,3160.0,204.12,204.12,203.43,203.54,3160.0
2022-12-30 13:10:00,203.45,203.6,203.27,203.27,2445.0,203.45,203.6,203.27,203.27,2445.0
2022-12-30 13:20:00,202.61,202.61,202.07,202.55,4994.0,202.61,202.61,202.07,202.55,4994.0
2022-12-30 13:30:00,202.51,203.09,202.51,202.81,3845.0,202.51,203.09,202.51,202.81,3845.0
2022-12-30 13:40:00,202.73,202.91,202.65,202.65,2142.0,202.73,202.91,202.65,202.65,2142.0
2022-12-30 13:50:00,202.65,202.88,202.62,202.7,1233.0,202.65,202.88,202.62,202.7,1233.0
2022-12-30 14:00:00,202.66,202.77,202.46,202.73,4428.0,202.66,202.77,202.46,202.73,4428.0
2022-12-30 14:10:00,202.58,202.74,202.44,202.6,3659.0,202.58,202.74,202.44,202.6,3659.0
2022-12-30 14:20:00,202.59,203.03,202.59,203.03,5255.0,202.59,203.03,202.59,203.03,5255.0
2022-12-30 14:30:00,203.2,203.2,202.87,202.98,2923.0,203.2,203.2,202.87,202.98,2923.0
2022-12-30 14:40:00,202.83,203.0,202.76,202.79,7294.0,202.83,203.0,202.76,202.79,7294.0
2022-12-30 14:50:00,202.85,203.18,202.85,203.04,5269.0,202.85,203.18,202.85,203.04,5269.0
2022-12-30 15:00:00,203.09,203.59,203.09,203.34,4071.0,203.09,203.59,203.09,203.34,4071.0
2022-12-30 15:10:00,203.55,204.19,203.55,203.9,9878.0,203.55,204.19,203.55,203.9,9878.0
2022-12-30 15:20:00,203.78,203.96,203.64,203.74,3956.0,203.78,203.96,203.64,203.74,3956.0
2022-12-30 15:30:00,203.62,204.02,203.51,203.76,8247.0,203.62,204.02,203.51,203.76,8247.0
2022-12-30 15:40:00,203.76,204.43,203.74,204.43,8543.0,203.76,204.43,203.74,204.43,8543.0
2022-12-30 15:50:00,204.5,205.09,204.5,204.79,42648.0,204.5,205.09,204.5,204.79,42648.0
2023-01-03 09:30:00,208.04,209.98,207.72,208.8,19908.0,208.04,209.98,207.72,208.8,19908.0
2023-01-03 09:40:00,209.01,209.75,206.6,206.81,4425.0,209.01,209.75,206.6,206.81,4425.0
2023-01-03 09:50:00,206.76,207.43,206.32,206.49,8067.0,206.76,207.43,206.32,206.49,8067.0
2023-01-03 10:00:00,206.68,207.38,206.56,207.2,6433.0,206.68,207.38,206.56,207.2,6433.0
2023-01-03 10:10:00,207.1,207.1,205.86,205.87,4803.0,207.1,207.1,205.86,205.87,4803.0
2023-01-03 10:20:00,205.9,206.54,205.89,206.39,4305.0,205.9,206.54,205.89,206.39,4305.0
2023-01-03 10:30:00,206.28,206.48,205.6,206.46,24668.0,206.28,206.48,205.6,206.46,24668.0
2023-01-03 10:40:00,206.24,206.78,206.23,206.69,18297.0,206.24,206.78,206.23,206.69,18297.0
2023-01-03 10:50:00,206.47,206.6,205.91,206.6,6330.0,206.47,206.6,205.91,206.6,6330.0
2023-01-03 11:00:00,206.73,206.73,205.81,205.81,3556.0,206.73,206.73,205.81,205.81,3556.0
2023-01-03 11:10:00,205.33,205.33,204.45,204.56,3668.0,205.33,205.33,204.45,204.56,3668.0
2023-01-03 11:20:00,204.37,204.8,204.3,204.77,6179.0,204.37,204.8,204.3,204.77,6179.0
2023-01-03 11:30:00,204.65,204.79,204.39,204.72,3858.0,204.65,204.79,204.39,204.72,3858.0
2023-01-03 11:40:00,204.61,204.76,204.0,204.0,11404.0,204.61,204.76,204.0,204.0,11404.0
2023-01-03 11:50:00,204.18,204.36,203.88,204.29,2928.0,204.18,204.36,203.88,204.29,2928.0
2023-01-03 12:00:00,204.23,204.52,203.85,204.33,2891.0,204.23,204.52,203.85,204.33,2891.0
2023-01-03 12:10:00,204.21,204.52,204.06,204.25,2416.0,204.21,204.52,204.06,204.25,2416.0
2023-01-03 12:20:00,204.09,204.35,203.58,203.83,5497.0,204.09,204.35,203.58,203.83,5497.0
2023-01-03 12:30:00,204.01,204.67,204.01,204.32,3136.0,204.01,204.67,204.01,204.32,3136.0
2023-01-03 12:40:00,204.29,204.29,203.0,203.23,2863.0,204.29,204.29,203.0,203.23,2863.0
2023-01-03 12:50:00,203.24,203.87,203.24,203.68,4934.0,203.24,203.87,203.24,203.68,4934.0
2023-01-03 13:00:00,203.69,203.69,203.25,203.39,4543.0,203.69,203.69,203.25,203.39,4543.0
2023-01-03 13:10:00,203.28,203.38,203.01,203.11,3455.0,203.28,203.38,203.01,203.11,3455.0
2023-01-03 13:20:00,202.94,203.9,202.91,203.89,4147.0,202.94,203.9,202.91,203.89,4147.0
2023-01-03 13:30:00,203.85,204.46,203.63,204.37,7238.0,203.85,204.46,203.63,204.37,7238.0
2023-01-03 13:40:00,204.43,204.55,203.93,204.0,4581.0,204.43,204.55,203.93,204.0,4581.0
2023-01-03 13:50:00,204.15,204.54,203.93,204.5,7434.0,204.15,204.54,203.93,204.5,7434.0
2023-01-03 14:00:00,204.51,204.54,204.09,204.12,3849.0,204.51,204.54,204.09,204.12,3849.0
2023-01-03 14:10:00,204.25,204.53,203.85,203.85,7323.0,204.25,204.53,203.85,203.85,7323.0
2023-01-03 14:20:00,203.79,203.98,203.22,203.49,3735.0,203.79,203.98,203.22,203.49,3735.0
2023-01-03 14:30:00,203.37,203.38,203.03,203.06,5784.0,203.37,203.38,203.03,203.06,5784.0
2023-01-03 14:40:00,203.0,204.36,202.91,204.35,3331.0,203.0,204.36,202.91,204.35,3331.0
2023-01-03 14:50:00,204.39,204.43,204.01,204.07,4030.0,204.39,204.43,204.01,204.07,4030.0
2023-01-03 15:00:00,204.24,204.45,203.93,203.93,3691.0,204.24,204.45,203.93,203.93,3691.0
2023-01-03 15:10:00,203.91,204.55,203.9,204.25,4488.0,203.91,204.55,203.9,204.25,4488.0
2023-01-03 15:20:00,204.17,204.17,203.67,203.9,5406.0,204.17,204.17,203.67,203.9,5406.0
2023-01-03 15:30:00,204.03,204.35,203.89,203.9,8648.0,204.03,204.35,203.89,203.9,8648.0
2023-01-03 15:40:00,203.82,204.26,203.79,204.16,13528.0,203.82,204.26,203.79,204.16,13528.0
2023-01-03 15:50:00,204.22,204.39,203.64,203.81,40079.0,204.22,204.39,203.64,203.81,40079.0
2023-01-04 09:30:00,205.87,207.15,205.03,206.9,7823.0,205.87,207.15,205.03,206.9,7823.0
2023-01-04 09:40:00,207.19,207.85,206.48,207.38,5162.0,207.19,207.85,206.48,207.38,5162.0
2023-01-04 09:50:00,207.4,207.46,206.99,206.99,3249.0,207.4,207.46,206.99,206.99,3249.0
2023-01-04 10:00:00,207.38,207.38,205.64,205.64,2496.0,207.38,207.38,205.64,205.64,2496.0
2023-01-04 10:10:00,205.68,206.16,205.32,205.99,4083.0,205.68,206.16,205.32,205.99,4083.0
2023-01-04 10:20:00,205.84,206.05,205.16,205.61,7756.0,205.84,206.05,205.16,205.61,7756.0
2023-01-04 10:30:00,205.92,206.03,205.39,205.84,1233.0,205.92,206.03,205.39,205.84,1233.0
2023-01-04 10:40:00,205.95,206.53,205.5,206.49,10189.0,205.95,206.53,205.5,206.49,10189.0
2023-01-04 10:50:00,206.47,206.61,206.36,206.54,10259.0,206.47,206.61,206.36,206.54,10259.0
2023-01-04 11:00:00,206.65,206.65,206.08,206.32,2834.0,206.65,206.65,206.08,206.32,2834.0
2023-01-04 11:10:00,206.58,206.63,206.32,206.47,1634.0,206.58,206.63,206.32,206.47,1634.0
2023-01-04 11:20:00,206.38,206.8,206.32,206.8,1700.0,206.38,206.8,206.32,206.8,1700.0
2023-01-04 11:30:00,206.84,207.7,206.84,207.68,1100.0,206.84,207.7,206.84,207.68,1100.0
2023-01-04 11:40:00,207.83,207.84,207.64,207.73,2767.0,207.83,207.84,207.64,207.73,2767.0
2023-01-04 11:50:00,207.75,208.14,207.64,207.68,4536.0,207.75,208.14,207.64,207.68,4536.0
2023-01-04 12:00:00,207.77,207.77,207.38,207.69,2070.0,207.77,207.77,207.38,207.69,2070.0
2023-01-04 12:10:00,207.48,207.63,207.28,207.56,2168.0,207.48,207.63,207.28,207.56,2168.0
2023-01-04 12:20:00,207.59,207.88,207.48,207.5,5332.0,207.59,207.88,207.48,207.5,5332.0
2023-01-04 12:30:00,207.56,207.99,207.54,207.99,952.0,207.56,207.99,207.54,207.99,952.0
2023-01-04 12:40:00,208.03,208.08,207.5,207.6,2964.0,208.03,208.08,207.5,207.6,2964.0
2023-01-04 12:50:00,207.51,207.62,207.01,207.01,2903.0,207.51,207.62,207.01,207.01,2903.0
2023-01-04 13:00:00,206.96,207.12,206.7,207.02,2845.0,206.96,207.12,206.7,207.02,2845.0
2023-01-04 13:10:00,206.97,207.69,206.97,207.54,3135.0,206.97,207.69,206.97,207.54,3135.0
2023-01-04 13:20:00,207.51,207.51,207.25,207.31,2476.0,207.51,207.51,207.25,207.31,2476.0
2023-01-04 13:30:00,207.32,207.95,207.22,207.82,5669.0,207.32,207.95,207.22,207.82,5669.0
2023-01-04 13:40:00,207.75,207.87,207.62,207.7,8657.0,207.75,207.87,207.62,207.7,8657.0
2023-01-04 13:50:00,207.61,207.61,206.85,206.85,3578.0,207.61,207.61,206.85,206.85,3578.0
2023-01-04 14:00:00,206.93,207.54,206.4,206.54,7663.0,206.93,207.54,206.4,206.54,7663.0
2023-01-04 14:10:00,206.4,207.29,206.31,207.29,3437.0,206.4,207.29,206.31,207.29,3437.0
2023-01-04 14:20:00,207.18,207.4,205.39,205.55,6348.0,207.18,207.4,205.39,205.55,6348.0
2023-01-04 14:30:00,205.39,206.2,205.31,206.2,7425.0,205.39,206.2,205.31,206.2,7425.0
2023-01-04 14:40:00,205.98,206.56,205.97,206.34,3356.0,205.98,206.56,205.97,206.34,3356.0
2023-01-04 14:50:00,206.32,207.23,206.24,207.23,5638.0,206.32,207.23,206.24,207.23,5638.0
2023-01-04 15:00:00,207.24,207.62,207.09,207.39,11940.0,207.24,207.62,207.09,207.39,11940.0
2023-01-04 15:10:00,207.46,207.75,207.2,207.63,13747.0,207.46,207.75,207.2,207.63,13747.0
2023-01-04 15:20:00,207.64,207.94,207.35,207.64,14432.0,207.64,207.94,207.35,207.64,14432.0
2023-01-04 15:30:00,207.66,207.72,206.15,206.33,15293.0,207.66,207.72,206.15,206.33,15293.0
2023-01-04 15:40:00,206.24,206.31,205.59,206.31,18169.0,206.24,206.31,205.59,206.31,18169.0
2023-01-04 15:50:00,206.34,207.99,206.34,207.77,81142.0,206.34,207.99,206.34,207.77,81142.0
2023-01-05 09:30:00,204.97,207.46,202.64,202.65,20690.0,204.97,207.46,202.64,202.65,20690.0
2023-01-05 09:40:00,202.6,202.71,201.64,202.5,22348.0,202.6,202.71,201.64,202.5,22348.0
2023-01-05 09:50:00,202.6,203.77,202.45,203.77,9860.0,202.6,203.77,202.45,203.77,9860.0
2023-01-05 10:00:00,203.57,205.21,203.57,205.19,5358.0,203.57,205.21,203.57,205.19,5358.0
2023-01-05 10:10:00,204.54,204.93,204.29,204.47,4328.0,204.54,204.93,204.29,204.47,4328.0
2023-01-05 10:20:00,204.4,205.24,204.37,205.2,6929.0,204.4,205.24,204.37,205.2,6929.0
2023-01-05 10:30:00,204.99,205.9,204.94,205.74,7576.0,204.99,205.9,204.94,205.74,7576.0
2023-01-05 10:40:00,205.74,206.36,205.36,205.89,14484.0,205.74,206.36,205.36,205.89,14484.0
2023-01-05 10:50:00,205.8,205.99,204.98,205.15,7265.0,205.8,205.99,204.98,205.15,7265.0
2023-01-05 11:00:00,205.09,205.63,204.94,205.63,13122.0,205.09,205.63,204.94,205.63,13122.0
2023-01-05 11:10:00,205.47,205.71,204.88,205.14,8221.0,205.47,205.71,204.88,205.14,8221.0
2023-01-05 11:20:00,205.14,205.43,204.79,205.2,15639.0,205.14,205.43,204.79,205.2,15639.0
2023-01-05 11:30:00,205.03,205.98,205.03,205.8,80203.0,205.03,205.98,205.03,205.8,80203.0
2023-01-05 11:40:00,205.7,206.31,205.42,206.05,11575.0,205.7,206.31,205.42,206.05,11575.0
2023-01-05 11:50:00,206.03,206.03,205.67,205.86,15654.0,206.03,206.03,205.67,205.86,15654.0
2023-01-05 12:00:00,205.71,206.34,205.66,206.28,11392.0,205.71,206.34,205.66,206.28,11392.0
2023-01-05 12:10:00,206.16,206.61,205.99,206.13,46805.0,206.16,206.61,205.99,206.13,46805.0
2023-01-05 12:20:00,206.09,206.39,206.0,206.29,5611.0,206.09,206.39,206.0,206.29,5611.0
2023-01-05 12:30:00,206.32,206.56,205.98,205.99,3712.0,206.32,206.56,205.98,205.99,3712.0
2023-01-05 12:40:00,206.07,206.07,205.62,205.81,8057.0,206.07,206.07,205.62,205.81,8057.0
2023-01-05 12:50:00,205.72,206.25,205.46,205.75,34143.0,205.72,206.25,205.46,205.75,34143.0
2023-01-05 13:00:00,205.75,206.15,205.67,206.09,8896.0,205.75,206.15,205.67,206.09,8896.0
2023-01-05 13:10:00,206.05,206.27,205.92,205.99,9830.0,206.05,206.27,205.92,205.99,9830.0
2023-01-05 13:20:00,206.02,207.73,206.01,207.36,36036.0,206.02,207.73,206.01,207.36,36036.0
2023-01-05 13:30:00,207.48,208.15,207.41,207.9,8361.0,207.48,208.15,207.41,207.9,8361.0
2023-01-05 13:40:00,207.97,208.34,207.89,208.19,8942.0,207.97,208.34,207.89,208.19,8942.0
2023-01-05 13:50:00,208.25,208.53,207.89,208.06,11940.0,208.25,208.53,207.89,208.06,11940.0
2023-01-05 14:00:00,207.95,208.49,207.94,208.49,7339.0,207.95,208.49,207.94,208.49,7339.0
2023-01-05 14:10:00,208.35,208.48,208.01,208.48,10415.0,208.35,208.48,208.01,208.48,10415.0
2023-01-05 14:20:00,208.46,208.63,208.19,208.35,16453.0,208.46,208.63,208.19,208.35,16453.0
2023-01-05 14:30:00,208.39,209.19,208.39,209.07,9816.0,208.39,209.19,208.39,209.07,9816.0
2023-01-05 14:40:00,208.95,209.07,208.53,208.9,5711.0,208.95,209.07,208.53,208.9,5711.0
2023-01-05 14:50:00,208.82,208.89,208.23,208.28,3362.0,208.82,208.89,208.23,208.28,3362.0
2023-01-05 15:00:00,208.08,208.09,207.71,207.96,11713.0,208.08,208.09,207.71,207.96,11713.0
2023-01-05 15:10:00,207.96,208.5,207.34,207.34,48440.0,207.96,208.5,207.34,207.34,48440.0
2023-01-05 15:20:00,207.43,207.81,207.31,207.68,10705.0,207.43,207.81,207.31,207.68,10705.0
2023-01-05 15:30:00,207.57,208.29,207.52,208.19,31998.0,207.57,208.29,207.52,208.19,31998.0
2023-01-05 15:40:00,208.19,208.22,207.06,207.18,22881.0,208.19,208.22,207.06,207.18,22881.0
2023-01-05 15:50:00,207.11,207.72,206.58,207.09,96197.0,207.11,207.72,206.58,207.09,96197.0
2023-01-06 09:30:00,208.89,209.64,207.08,207.08,8845.0,208.89,209.64,207.08,207.08,8845.0
2023-01-06 09:40:00,206.78,206.78,203.01,203.01,3992.0,206.78,206.78,203.01,203.01,3992.0
2023-01-06 09:50:00,203.3,204.03,202.45,202.88,19965.0,203.3,204.03,202.45,202.88,19965.0
2023-01-06 10:00:00,202.78,204.37,202.78,203.36,13411.0,202.78,204.37,202.78,203.36,13411.0
2023-01-06 10:10:00,203.14,203.36,202.21,202.27,7325.0,203.14,203.36,202.21,202.27,7325.0
2023-01-06 10:20:00,202.15,202.37,201.05,201.09,11178.0,202.15,202.37,201.05,201.09,11178.0
2023-01-06 10:30:00,201.28,202.66,201.28,202.66,17697.0,201.28,202.66,201.28,202.66,17697.0
2023-01-06 10:40:00,202.83,202.87,202.2,202.75,38266.0,202.83,202.87,202.2,202.75,38266.0
2023-01-06 10:50:00,202.97,204.0,202.89,203.83,18719.0,202.97,204.0,202.89,203.83,18719.0
2023-01-06 11:00:00,204.0,204.78,203.94,204.59,4604.0,204.0,204.78,203.94,204.59,4604.0
2023-01-06 11:10:00,204.36,204.36,203.73,203.79,1924.0,204.36,204.36,203.73,203.79,1924.0
2023-01-06 11:20:00,204.02,204.38,203.83,203.86,7531.0,204.02,204.38,203.83,203.86,7531.0
2023-01-06 11:30:00,203.96,204.05,203.68,203.72,10541.0,203.96,204.05,203.68,203.72,10541.0
2023-01-06 11:40:00,203.6,203.6,203.16,203.47,2689.0,203.6,203.6,203.16,203.47,2689.0
2023-01-06 11:50:00,203.82,204.14,203.71,203.84,5034.0,203.82,204.14,203.71,203.84,5034.0
2023-01-06 12:00:00,204.19,204.44,204.09,204.36,4364.0,204.19,204.44,204.09,204.36,4364.0
2023-01-06 12:10:00,204.36,204.38,204.0,204.09,2644.0,204.36,204.38,204.0,204.09,2644.0
2023-01-06 12:20:00,204.03,204.09,203.6,203.72,3992.0,204.03,204.09,203.6,203.72,3992.0
2023-01-06 12:30:00,203.64,203.96,203.29,203.3,5200.0,203.64,203.96,203.29,203.3,5200.0
2023-01-06 12:40:00,203.17,203.65,203.13,203.5,9742.0,203.17,203.65,203.13,203.5,9742.0
2023-01-06 12:50:00,203.55,203.58,203.24,203.51,3927.0,203.55,203.58,203.24,203.51,3927.0
2023-01-06 13:00:00,203.46,203.75,203.31,203.38,2879.0,203.46,203.75,203.31,203.38,2879.0
2023-01-06 13:10:00,203.52,203.61,203.32,203.53,4172.0,203.52,203.61,203.32,203.53,4172.0
2023-01-06 13:20:00,203.61,204.11,203.56,204.09,10754.0,203.61,204.11,203.56,204.09,10754.0
2023-01-06 13:30:00,204.17,205.45,204.05,205.39,13271.0,204.17,205.45,204.05,205.39,13271.0
2023-01-06 13:40:00,205.35,205.52,204.81,204.96,8414.0,205.35,205.52,204.81,204.96,8414.0
2023-01-06 13:50:00,204.95,205.05,204.71,204.87,8810.0,204.95,205.05,204.71,204.87,8810.0
2023-01-06 14:00:00,204.96,205.32,204.77,204.85,7690.0,204.96,205.32,204.77,204.85,7690.0
2023-01-06 14:10:00,204.94,205.3,204.87,205.3,10830.0,204.94,205.3,204.87,205.3,10830.0
2023-01-06 14:20:00,205.27,205.63,205.27,205.41,12401.0,205.27,205.63,205.27,205.41,12401.0
2023-01-06 14:30:00,205.4,206.26,205.4,206.26,6031.0,205.4,206.26,205.4,206.26,6031.0
2023-01-06 14:40:00,206.07,206.1,205.7,205.96,4988.0,206.07,206.1,205.7,205.96,4988.0
2023-01-06 14:50:00,206.0,206.56,205.99,206.3,6327.0,206.0,206.56,205.99,206.3,6327.0
2023-01-06 15:00:00,206.16,206.65,206.16,206.52,12025.0,206.16,206.65,206.16,206.52,12025.0
2023-01-06 15:10:00,206.59,206.84,206.29,206.38,9310.0,206.59,206.84,206.29,206.38,9310.0
2023-01-06 15:20:00,206.21,206.21,205.65,205.65,7188.0,206.21,206.21,205.65,205.65,7188.0
2023-01-06 15:30:00,205.67,206.02,205.6,205.89,8391.0,205.67,206.02,205.6,205.89,8391.0
2023-01-06 15:40:00,205.93,206.02,205.54,205.54,16999.0,205.93,206.02,205.54,205.54,16999.0
2023-01-06 15:50:00,205.5,205.5,204.89,205.39,58557.0,205.5,205.5,204.89,205.39,58557.0
2023-01-09 09:30:00,208.5,209.11,206.78,206.85,16664.0,208.5,209.11,206.78,206.85,16664.0
2023-01-09 09:40:00,207.08,208.12,206.88,207.58,5095.0,207.08,208.12,206.88,207.58,5095.0
2023-01-09 09:50:00,207.86,208.26,207.19,207.47,11241.0,207.86,208.26,207.19,207.47,11241.0
2023-01-09 10:00:00,207.73,207.84,207.21,207.34,3448.0,207.73,207.84,207.21,207.34,3448.0
2023-01-09 10:10:00,207.55,207.59,206.84,207.56,6553.0,207.55,207.59,206.84,207.56,6553.0
2023-01-09 10:20:00,207.65,207.75,206.87,207.34,7022.0,207.65,207.75,206.87,207.34,7022.0
2023-01-09 10:30:00,207.45,208.4,207.45,208.25,4338.0,207.45,208.4,207.45,208.25,4338.0
2023-01-09 10:40:00,208.36,209.1,208.35,208.97,3497.0,208.36,209.1,208.35,208.97,3497.0
2023-01-09 10:50:00,208.84,208.91,208.48,208.66,11500.0,208.84,208.91,208.48,208.66,11500.0
2023-01-09 11:00:00,208.81,209.18,208.81,208.98,2067.0,208.81,209.18,208.81,208.98,2067.0
2023-01-09 11:10:00,209.0,209.25,208.72,208.92,7174.0,209.0,209.25,208.72,208.92,7174.0
2023-01-09 11:20:00,208.79,208.99,208.62,208.94,7265.0,208.79,208.99,208.62,208.94,7265.0
2023-01-09 11:30:00,209.12,209.49,209.11,209.11,5638.0,209.12,209.49,209.11,209.11,5638.0
2023-01-09 11:40:00,209.31,209.32,209.11,209.26,5878.0,209.31,209.32,209.11,209.26,5878.0
2023-01-09 11:50:00,209.26,209.29,208.37,208.66,17154.0,209.26,209.29,208.37,208.66,17154.0
2023-01-09 12:00:00,208.56,208.77,208.31,208.74,5395.0,208.56,208.77,208.31,208.74,5395.0
2023-01-09 12:10:00,208.7,208.88,208.43,208.67,4420.0,208.7,208.88,208.43,208.67,4420.0
2023-01-09 12:20:00,208.68,209.63,208.68,209.29,9341.0,208.68,209.63,208.68,209.29,9341.0
2023-01-09 12:30:00,209.42,210.19,209.19,209.33,5036.0,209.42,210.19,209.19,209.33,5036.0
2023-01-09 12:40:00,209.53,209.72,209.25,209.72,1700.0,209.53,209.72,209.25,209.72,1700.0
2023-01-09 12:50:00,209.83,209.96,209.52,209.63,3049.0,209.83,209.96,209.52,209.63,3049.0
2023-01-09 13:00:00,209.53,209.77,209.26,209.43,3224.0,209.53,209.77,209.26,209.43,3224.0
2023-01-09 13:10:00,209.42,209.95,209.42,209.93,1334.0,209.42,209.95,209.42,209.93,1334.0
2023-01-09 13:20:00,209.96,210.14,209.77,210.01,1726.0,209.96,210.14,209.77,210.01,1726.0
2023-01-09 13:30:00,209.93,209.99,209.39,209.55,2623.0,209.93,209.99,209.39,209.55,2623.0
2023-01-09 13:40:00,209.45,209.45,208.72,209.09,1652.0,209.45,209.45,208.72,209.09,1652.0
2023-01-09 13:50:00,209.13,209.2,208.81,209.03,2532.0,209.13,209.2,208.81,209.03,2532.0
2023-01-09 14:00:00,209.14,209.4,208.66,209.31,5498.0,209.14,209.4,208.66,209.31,5498.0
2023-01-09 14:10:00,209.16,209.58,209.05,209.49,9121.0,209.16,209.58,209.05,209.49,9121.0
2023-01-09 14:20:00,209.58,209.83,209.46,209.76,11649.0,209.58,209.83,209.46,209.76,11649.0
2023-01-09 14:30:00,209.72,210.04,209.5,209.63,12859.0,209.72,210.04,209.5,209.63,12859.0
2023-01-09 14:40:00,209.63,209.81,209.37,209.37,6328.0,209.63,209.81,209.37,209.37,6328.0
2023-01-09 14:50:00,209.39,209.41,208.41,208.61,4525.0,209.39,209.41,208.41,208.61,4525.0
2023-01-09 15:00:00,208.57,208.83,208.55,208.83,5001.0,208.57,208.83,208.55,208.83,5001.0
2023-01-09 15:10:00,208.81,208.88,208.22,208.58,11990.0,208.81,208.88,208.22,208.58,11990.0
2023-01-09 15:20:00,208.55,208.85,208.31,208.43,9231.0,208.55,208.85,208.31,208.43,9231.0
2023-01-09 15:30:00,208.47,208.47,207.9,208.26,14476.0,208.47,208.47,207.9,208.26,14476.0
2023-01-09 15:40:00,208.23,208.9,208.13,208.9,42225.0,208.23,208.9,208.13,208.9,42225.0
2023-01-09 15:50:00,208.89,209.06,208.43,208.51,119981.0,208.89,209.06,208.43,208.51,119981.0
2023-01-10 09:30:00,208.23,210.15,207.8,208.44,15027.0,208.23,210.15,207.8,208.44,15027.0
2023-01-10 09:40:00,208.43,209.88,208.43,209.71,58960.0,208.43,209.88,208.43,209.71,58960.0
2023-01-10 09:50:00,209.71,212.44,209.56,212.27,37146.0,209.71,212.44,209.56,212.27,37146.0
2023-01-10 10:00:00,212.39,213.54,212.33,213.46,4989.0,212.39,213.54,212.33,213.46,4989.0
2023-01-10 10:10:00,213.39,214.68,213.11,214.31,6842.0,213.39,214.68,213.11,214.31,6842.0
2023-01-10 10:20:00,214.31,214.97,213.55,214.49,34123.0,214.31,214.97,213.55,214.49,34123.0
2023-01-10 10:30:00,214.49,214.66,213.6,214.58,9662.0,214.49,214.66,213.6,214.58,9662.0
2023-01-10 10:40:00,214.56,215.19,214.37,214.76,10956.0,214.56,215.19,214.37,214.76,10956.0
2023-01-10 10:50:00,214.78,216.01,214.77,215.9,6674.0,214.78,216.01,214.77,215.9,6674.0
2023-01-10 11:00:00,215.9,216.06,215.57,216.02,10588.0,215.9,216.06,215.57,216.02,10588.0
2023-01-10 11:10:00,215.88,216.32,215.72,216.32,7592.0,215.88,216.32,215.72,216.32,7592.0
2023-01-10 11:20:00,216.34,216.34,215.42,215.43,24619.0,216.34,216.34,215.42,215.43,24619.0
2023-01-10 11:30:00,215.71,216.21,215.55,215.8,5943.0,215.71,216.21,215.55,215.8,5943.0
2023-01-10 11:40:00,215.8,216.0,215.55,215.99,5872.0,215.8,216.0,215.55,215.99,5872.0
2023-01-10 11:50:00,216.05,216.13,215.81,215.81,6202.0,216.05,216.13,215.81,215.81,6202.0
2023-01-10 12:00:00,215.6,215.62,215.05,215.38,6610.0,215.6,215.62,215.05,215.38,6610.0
2023-01-10 12:10:00,215.41,215.55,215.07,215.07,5748.0,215.41,215.55,215.07,215.07,5748.0
2023-01-10 12:20:00,214.93,214.93,214.45,214.45,1100.0,214.93,214.93,214.45,214.45,1100.0
2023-01-10 12:30:00,214.55,216.0,214.55,216.0,5423.0,214.55,216.0,214.55,216.0,5423.0
2023-01-10 12:40:00,216.04,216.11,215.68,216.02,4126.0,216.04,216.11,215.68,216.02,4126.0
2023-01-10 12:50:00,215.83,216.05,215.82,216.05,2560.0,215.83,216.05,215.82,216.05,2560.0
2023-01-10 13:00:00,216.11,216.52,216.08,216.48,3840.0,216.11,216.52,216.08,216.48,3840.0
2023-01-10 13:10:00,216.51,216.62,215.71,215.84,4822.0,216.51,216.62,215.71,215.84,4822.0
2023-01-10 13:20:00,215.83,215.95,215.6,215.74,3131.0,215.83,215.95,215.6,215.74,3131.0
2023-01-10 13:30:00,215.95,216.25,215.74,216.02,4633.0,215.95,216.25,215.74,216.02,4633.0
2023-01-10 13:40:00,215.86,215.86,215.16,215.28,1730.0,215.86,215.86,215.16,215.28,1730.0
2023-01-10 13:50:00,215.28,215.44,214.77,215.44,5014.0,215.28,215.44,214.77,215.44,5014.0
2023-01-10 14:00:00,215.46,216.44,215.44,216.29,13398.0,215.46,216.44,215.44,216.29,13398.0
2023-01-10 14:10:00,216.28,216.97,216.17,216.97,10436.0,216.28,216.97,216.17,216.97,10436.0
2023-01-10 14:20:00,216.9,217.26,216.74,217.18,8894.0,216.9,217.26,216.74,217.18,8894.0
2023-01-10 14:30:00,217.35,217.44,217.05,217.06,5548.0,217.35,217.44,217.05,217.06,5548.0
2023-01-10 14:40:00,217.18,217.21,216.68,216.9,8330.0,217.18,217.21,216.68,216.9,8330.0
2023-01-10 14:50:00,216.84,216.9,216.56,216.64,7386.0,216.84,216.9,216.56,216.64,7386.0
2023-01-10 15:00:00,216.7,216.8,215.67,216.04,9959.0,216.7,216.8,215.67,216.04,9959.0
2023-01-10 15:10:00,215.98,216.2,215.8,216.07,5400.0,215.98,216.2,215.8,216.07,5400.0
2023-01-10 15:20:00,216.17,216.24,215.91,215.91,5893.0,216.17,216.24,215.91,215.91,5893.0
2023-01-10 15:30:00,215.93,215.93,215.26,215.28,5725.0,215.93,215.93,215.26,215.28,5725.0
2023-01-10 15:40:00,215.24,215.67,215.09,215.53,13218.0,215.24,215.67,215.09,215.53,13218.0
2023-01-10 15:50:00,215.59,216.06,215.43,215.54,76100.0,215.59,216.06,215.43,215.54,76100.0
2023-01-11 09:30:00,217.5,221.57,216.83,221.25,28535.0,217.5,221.57,216.83,221.25,28535.0
2023-01-11 09:40:00,221.22,222.99,221.14,222.74,18349.0,221.22,222.99,221.14,222.74,18349.0
2023-01-11 09:50:00,222.47,222.72,221.73,222.33,31383.0,222.47,222.72,221.73,222.33,31383.0
2023-01-11 10:00:00,222.55,222.55,221.5,221.53,21481.0,222.55,222.55,221.5,221.53,21481.0
2023-01-11 10:10:00,221.74,222.2,221.48,221.66,11816.0,221.74,222.2,221.48,221.66,11816.0
2023-01-11 10:20:00,221.55,222.4,221.47,222.28,14929.0,221.55,222.4,221.47,222.28,14929.0
2023-01-11 10:30:00,222.58,223.59,222.17,223.46,30262.0,222.58,223.59,222.17,223.46,30262.0
2023-01-11 10:40:00,223.46,223.94,223.21,223.94,28227.0,223.46,223.94,223.21,223.94,28227.0
2023-01-11 10:50:00,224.0,224.11,222.47,222.86,23330.0,224.0,224.11,222.47,222.86,23330.0
2023-01-11 11:00:00,222.87,222.93,221.37,221.51,12666.0,222.87,222.93,221.37,221.51,12666.0
2023-01-11 11:10:00,221.51,221.51,220.12,220.12,8404.0,221.51,221.51,220.12,220.12,8404.0
2023-01-11 11:20:00,220.21,220.37,219.22,219.27,20945.0,220.21,220.37,219.22,219.27,20945.0
2023-01-11 11:30:00,219.35,219.81,219.07,219.77,11038.0,219.35,219.81,219.07,219.77,11038.0
2023-01-11 11:40:00,219.8,220.8,219.69,220.77,9146.0,219.8,220.8,219.69,220.77,9146.0
2023-01-11 11:50:00,220.75,220.99,220.51,220.57,15767.0,220.75,220.99,220.51,220.57,15767.0
2023-01-11 12:00:00,220.67,220.68,218.94,219.12,9311.0,220.67,220.68,218.94,219.12,9311.0
2023-01-11 12:10:00,219.21,219.87,218.82,219.19,10373.0,219.21,219.87,218.82,219.19,10373.0
2023-01-11 12:20:00,219.05,219.7,218.87,219.61,5889.0,219.05,219.7,218.87,219.61,5889.0
2023-01-11 12:30:00,219.7,219.85,219.2,219.83,6141.0,219.7,219.85,219.2,219.83,6141.0
2023-01-11 12:40:00,219.7,220.36,219.7,220.36,6602.0,219.7,220.36,219.7,220.36,6602.0
2023-01-11 12:50:00,220.08,220.44,219.78,220.44,5030.0,220.08,220.44,219.78,220.44,5030.0
2023-01-11 13:00:00,220.43,221.1,220.32,221.07,11599.0,220.43,221.1,220.32,221.07,11599.0
2023-01-11 13:10:00,221.07,221.51,220.74,221.48,12064.0,221.07,221.51,220.74,221.48,12064.0
2023-01-11 13:20:00,221.49,221.79,221.2,221.77,6890.0,221.49,221.79,221.2,221.77,6890.0
2023-01-11 13:30:00,221.74,221.77,220.83,221.02,5665.0,221.74,221.77,220.83,221.02,5665.0
2023-01-11 13:40:00,221.03,221.34,220.94,221.27,8173.0,221.03,221.34,220.94,221.27,8173.0
2023-01-11 13:50:00,221.14,221.15,220.76,220.99,4221.0,221.14,221.15,220.76,220.99,4221.0
2023-01-11 14:00:00,221.16,221.36,220.77,221.27,7485.0,221.16,221.36,220.77,221.27,7485.0
2023-01-11 14:10:00,221.28,221.52,221.27,221.35,5548.0,221.28,221.52,221.27,221.35,5548.0
2023-01-11 14:20:00,221.28,221.31,221.07,221.09,4892.0,221.28,221.31,221.07,221.09,4892.0
2023-01-11 14:30:00,221.19,221.66,221.19,221.37,9617.0,221.19,221.66,221.19,221.37,9617.0
2023-01-11 14:40:00,221.35,221.76,221.35,221.68,4844.0,221.35,221.76,221.35,221.68,4844.0
2023-01-11 14:50:00,221.68,221.68,221.0,221.0,4293.0,221.68,221.68,221.0,221.0,4293.0
2023-01-11 15:00:00,221.12,221.12,220.5,220.5,4939.0,221.12,221.12,220.5,220.5,4939.0
2023-01-11 15:10:00,220.53,221.41,220.47,221.3,10631.0,220.53,221.41,220.47,221.3,10631.0
2023-01-11 15:20:00,221.33,221.42,220.9,221.01,5728.0,221.33,221.42,220.9,221.01,5728.0
2023-01-11 15:30:00,220.9,220.93,220.6,220.76,27921.0,220.9,220.93,220.6,220.76,27921.0
2023-01-11 15:40:00,220.74,221.41,220.38,221.41,22639.0,220.74,221.41,220.38,221.41,22639.0
2023-01-11 15:50:00,221.37,221.69,221.28,221.45,65774.0,221.37,221.69,221.28,221.45,65774.0
2023-01-12 09:30:00,221.41,222.56,219.83,220.94,13841.0,221.41,222.56,219.83,220.94,13841.0
2023-01-12 09:40:00,221.09,221.09,219.53,220.04,19563.0,221.09,221.09,219.53,220.04,19563.0
2023-01-12 09:50:00,219.79,220.08,218.23,219.51,8845.0,219.79,220.08,218.23,219.51,8845.0
2023-01-12 10:00:00,219.67,220.99,219.66,220.41,10296.0,219.67,220.99,219.66,220.41,10296.0
2023-01-12 10:10:00,220.73,222.41,220.72,222.36,6032.0,220.73,222.41,220.72,222.36,6032.0
2023-01-12 10:20:00,222.34,222.38,221.53,221.67,6870.0,222.34,222.38,221.53,221.67,6870.0
2023-01-12 10:30:00,221.69,222.11,221.09,221.92,2795.0,221.69,222.11,221.09,221.92,2795.0
2023-01-12 10:40:00,221.91,221.91,220.42,220.42,7111.0,221.91,221.91,220.42,220.42,7111.0
2023-01-12 10:50:00,220.31,221.37,220.28,220.67,11847.0,220.31,221.37,220.28,220.67,11847.0
2023-01-12 11:00:00,220.34,221.1,219.78,220.94,5041.0,220.34,221.1,219.78,220.94,5041.0
2023-01-12 11:10:00,221.28,221.95,221.03,221.63,4785.0,221.28,221.95,221.03,221.63,4785.0
2023-01-12 11:20:00,221.62,221.99,221.11,221.59,6480.0,221.62,221.99,221.11,221.59,6480.0
2023-01-12 11:30:00,221.66,221.66,221.05,221.05,5607.0,221.66,221.66,221.05,221.05,5607.0
2023-01-12 11:40:00,221.36,221.85,221.34,221.4,2377.0,221.36,221.85,221.34,221.4,2377.0
2023-01-12 11:50:00,221.19,221.42,221.05,221.42,3227.0,221.19,221.42,221.05,221.42,3227.0
2023-01-12 12:00:00,221.27,221.72,221.15,221.72,3826.0,221.27,221.72,221.15,221.72,3826.0
2023-01-12 12:10:00,221.56,222.31,221.56,222.17,7152.0,221.56,222.31,221.56,222.17,7152.0
2023-01-12 12:20:00,222.3,222.37,221.93,222.22,3440.0,222.3,222.37,221.93,222.22,3440.0
2023-01-12 12:30:00,222.24,222.4,221.95,222.27,3736.0,222.24,222.4,221.95,222.27,3736.0
2023-01-12 12:40:00,222.21,222.83,222.09,222.79,3235.0,222.21,222.83,222.09,222.79,3235.0
2023-01-12 12:50:00,222.82,223.26,222.81,223.13,6877.0,222.82,223.26,222.81,223.13,6877.0
2023-01-12 13:00:00,223.16,223.21,222.89,223.17,7570.0,223.16,223.21,222.89,223.17,7570.0
2023-01-12 13:10:00,223.21,223.53,222.98,223.07,5912.0,223.21,223.53,222.98,223.07,5912.0
2023-01-12 13:20:00,223.06,223.07,221.45,221.75,5333.0,223.06,223.07,221.45,221.75,5333.0
2023-01-12 13:30:00,221.61,222.08,221.3,221.96,7559.0,221.61,222.08,221.3,221.96,7559.0
2023-01-12 13:40:00,221.95,222.51,221.83,222.27,3788.0,221.95,222.51,221.83,222.27,3788.0
2023-01-12 13:50:00,222.17,222.44,221.71,221.72,4747.0,222.17,222.44,221.71,221.72,4747.0
2023-01-12 14:00:00,221.89,221.94,221.14,221.15,6511.0,221.89,221.94,221.14,221.15,6511.0
2023-01-12 14:10:00,221.19,221.49,221.11,221.18,8620.0,221.19,221.49,221.11,221.18,8620.0
2023-01-12 14:20:00,221.24,221.28,220.88,220.89,4988.0,221.24,221.28,220.88,220.89,4988.0
2023-01-12 14:30:00,220.82,220.94,220.23,220.31,11591.0,220.82,220.94,220.23,220.31,11591.0
2023-01-12 14:40:00,220.38,220.44,219.74,219.77,8692.0,220.38,220.44,219.74,219.77,8692.0
2023-01-12 14:50:00,219.69,219.88,219.06,219.88,17285.0,219.69,219.88,219.06,219.88,17285.0
2023-01-12 15:00:00,219.93,220.25,219.78,219.78,6447.0,219.93,220.25,219.78,219.78,6447.0
2023-01-12 15:10:00,219.82,220.1,219.72,219.82,6502.0,219.82,220.1,219.72,219.82,6502.0
2023-01-12 15:20:00,219.84,220.52,219.83,220.38,8352.0,219.84,220.52,219.83,220.38,8352.0
2023-01-12 15:30:00,220.35,220.48,219.75,219.95,11596.0,220.35,220.48,219.75,219.95,11596.0
2023-01-12 15:40:00,220.03,220.22,219.56,219.58,18212.0,220.03,220.22,219.56,219.58,18212.0
2023-01-12 15:50:00,219.74,220.18,219.43,219.5,59504.0,219.74,220.18,219.43,219.5,59504.0
2023-01-13 09:30:00,217.67,219.13,217.23,217.59,8779.0,217.67,219.13,217.23,217.59,8779.0
2023-01-13 09:40:00,218.0,219.77,216.98,219.12,8001.0,218.0,219.77,216.98,219.12,8001.0
2023-01-13 09:50:00,219.13,219.83,219.06,219.71,3064.0,219.13,219.83,219.06,219.71,3064.0
2023-01-13 10:00:00,219.33,220.74,219.33,219.9,5560.0,219.33,220.74,219.33,219.9,5560.0
2023-01-13 10:10:00,219.84,220.0,219.33,219.5,4729.0,219.84,220.0,219.33,219.5,4729.0
2023-01-13 10:20:00,219.42,220.09,219.37,219.98,7301.0,219.42,220.09,219.37,219.98,7301.0
2023-01-13 10:30:00,220.02,220.03,219.18,219.31,8031.0,220.02,220.03,219.18,219.31,8031.0
2023-01-13 10:40:00,219.42,220.3,219.32,219.84,4521.0,219.42,220.3,219.32,219.84,4521.0
2023-01-13 10:50:00,219.81,219.81,219.13,219.23,4539.0,219.81,219.81,219.13,219.23,4539.0
2023-01-13 11:00:00,219.37,219.69,219.03,219.65,4708.0,219.37,219.69,219.03,219.65,4708.0
2023-01-13 11:10:00,219.56,220.08,219.48,219.78,3305.0,219.56,220.08,219.48,219.78,3305.0
2023-01-13 11:20:00,219.72,220.11,219.71,219.75,3900.0,219.72,220.11,219.71,219.75,3900.0
2023-01-13 11:30:00,219.93,220.03,219.82,220.0,6362.0,219.93,220.03,219.82,220.0,6362.0
2023-01-13 11:40:00,219.98,220.42,219.85,220.28,8178.0,219.98,220.42,219.85,220.28,8178.0
2023-01-13 11:50:00,220.28,220.53,220.17,220.4,3275.0,220.28,220.53,220.17,220.4,3275.0
2023-01-13 12:00:00,220.5,220.6,220.39,220.39,2255.0,220.5,220.6,220.39,220.39,2255.0
2023-01-13 12:10:00,220.42,220.45,220.19,220.19,2802.0,220.42,220.45,220.19,220.19,2802.0
2023-01-13 12:20:00,220.2,220.85,220.18,220.85,6200.0,220.2,220.85,220.18,220.85,6200.0
2023-01-13 12:30:00,220.92,220.98,220.76,220.88,9731.0,220.92,220.98,220.76,220.88,9731.0
2023-01-13 12:40:00,220.91,221.02,220.5,220.53,5809.0,220.91,221.02,220.5,220.53,5809.0
2023-01-13 12:50:00,220.73,220.9,220.55,220.8,2822.0,220.73,220.9,220.55,220.8,2822.0
2023-01-13 13:00:00,220.81,220.98,220.51,220.56,3313.0,220.81,220.98,220.51,220.56,3313.0
2023-01-13 13:10:00,220.68,220.68,219.89,219.96,2000.0,220.68,220.68,219.89,219.96,2000.0
2023-01-13 13:20:00,219.96,220.13,219.51,219.61,3338.0,219.96,220.13,219.51,219.61,3338.0
2023-01-13 13:30:00,219.56,220.07,219.47,219.98,4890.0,219.56,220.07,219.47,219.98,4890.0
2023-01-13 13:40:00,219.85,220.6,219.85,220.58,1812.0,219.85,220.6,219.85,220.58,1812.0
2023-01-13 13:50:00,220.53,220.71,220.36,220.4,1579.0,220.53,220.71,220.36,220.4,1579.0
2023-01-13 14:00:00,220.53,220.66,220.35,220.38,1804.0,220.53,220.66,220.35,220.38,1804.0
2023-01-13 14:10:00,220.44,220.59,220.19,220.45,3822.0,220.44,220.59,220.19,220.45,3822.0
2023-01-13 14:20:00,220.24,220.52,220.06,220.5,1902.0,220.24,220.52,220.06,220.5,1902.0
2023-01-13 14:30:00,220.49,220.85,220.48,220.7,3813.0,220.49,220.85,220.48,220.7,3813.0
2023-01-13 14:40:00,220.75,221.05,220.69,220.89,4231.0,220.75,221.05,220.69,220.89,4231.0
2023-01-13 14:50:00,220.88,220.88,220.53,220.61,3796.0,220.88,220.88,220.53,220.61,3796.0
2023-01-13 15:00:00,220.62,220.85,220.51,220.82,6739.0,220.62,220.85,220.51,220.82,6739.0
2023-01-13 15:10:00,220.85,220.94,220.69,220.86,6311.0,220.85,220.94,220.69,220.86,6311.0
2023-01-13 15:20:00,220.91,221.11,220.85,221.09,11850.0,220.91,221.11,220.85,221.09,11850.0
2023-01-13 15:30:00,221.13,221.51,220.98,221.51,5793.0,221.13,221.51,220.98,221.51,5793.0
2023-01-13 15:40:00,221.46,221.74,221.29,221.58,16072.0,221.46,221.74,221.29,221.58,16072.0
2023-01-13 15:50:00,221.64,222.29,221.55,222.0,71761.0,221.64,222.29,221.55,222.0,71761.0
2023-01-17 09:30:00,221.33,222.75,220.55,222.36,19593.0,221.33,222.75,220.55,222.36,19593.0
2023-01-17 09:40:00,221.54,221.72,220.97,221.14,4511.0,221.54,221.72,220.97,221.14,4511.0
2023-01-17 09:50:00,221.44,222.93,221.1,222.5,9189.0,221.44,222.93,221.1,222.5,9189.0
2023-01-17 10:00:00,222.54,223.42,221.98,222.45,8224.0,222.54,223.42,221.98,222.45,8224.0
2023-01-17 10:10:00,222.47,222.81,222.02,222.02,7737.0,222.47,222.81,222.02,222.02,7737.0
2023-01-17 10:20:00,222.17,222.17,221.41,222.05,14842.0,222.17,222.17,221.41,222.05,14842.0
2023-01-17 10:30:00,222.2,222.96,222.02,222.63,5046.0,222.2,222.96,222.02,222.63,5046.0
2023-01-17 10:40:00,222.37,222.56,221.89,222.52,8581.0,222.37,222.56,221.89,222.52,8581.0
2023-01-17 10:50:00,222.44,222.53,221.99,222.0,3719.0,222.44,222.53,221.99,222.0,3719.0
2023-01-17 11:00:00,221.78,222.28,221.44,221.66,7240.0,221.78,222.28,221.44,221.66,7240.0
2023-01-17 11:10:00,221.54,221.77,221.33,221.33,1135.0,221.54,221.77,221.33,221.33,1135.0
2023-01-17 11:20:00,221.46,221.64,221.25,221.5,3380.0,221.46,221.64,221.25,221.5,3380.0
2023-01-17 11:30:00,221.46,221.63,221.23,221.47,3607.0,221.46,221.63,221.23,221.47,3607.0
2023-01-17 11:40:00,221.52,221.52,221.29,221.52,2041.0,221.52,221.52,221.29,221.52,2041.0
2023-01-17 11:50:00,221.38,221.52,221.15,221.15,4761.0,221.38,221.52,221.15,221.15,4761.0
2023-01-17 12:00:00,221.27,221.39,221.09,221.14,3325.0,221.27,221.39,221.09,221.14,3325.0
2023-01-17 12:10:00,221.1,221.48,221.07,221.2,3054.0,221.1,221.48,221.07,221.2,3054.0
2023-01-17 12:20:00,221.29,221.29,221.09,221.2,2369.0,221.29,221.29,221.09,221.2,2369.0
2023-01-17 12:30:00,221.19,221.79,221.18,221.74,2993.0,221.19,221.79,221.18,221.74,2993.0
2023-01-17 12:40:00,221.72,222.1,221.71,222.02,2612.0,221.72,222.1,221.71,222.02,2612.0
2023-01-17 12:50:00,221.88,221.92,221.53,221.53,1870.0,221.88,221.92,221.53,221.53,1870.0
2023-01-17 13:00:00,221.76,221.82,221.38,221.38,1343.0,221.76,221.82,221.38,221.38,1343.0
2023-01-17 13:10:00,221.23,221.36,221.15,221.24,2459.0,221.23,221.36,221.15,221.24,2459.0
2023-01-17 13:20:00,221.15,221.15,220.78,221.1,2544.0,221.15,221.15,220.78,221.1,2544.0
2023-01-17 13:30:00,220.95,221.57,220.95,221.49,4228.0,220.95,221.57,220.95,221.49,4228.0
2023-01-17 13:40:00,221.5,221.68,221.31,221.46,2056.0,221.5,221.68,221.31,221.46,2056.0
2023-01-17 13:50:00,221.58,221.61,221.26,221.56,1824.0,221.58,221.61,221.26,221.56,1824.0
2023-01-17 14:00:00,221.67,221.86,221.51,221.62,2324.0,221.67,221.86,221.51,221.62,2324.0
2023-01-17 14:10:00,221.69,221.69,221.09,221.18,10126.0,221.69,221.69,221.09,221.18,10126.0
2023-01-17 14:20:00,221.11,221.58,221.11,221.29,4435.0,221.11,221.58,221.11,221.29,4435.0
2023-01-17 14:30:00,221.49,221.98,221.49,221.98,2936.0,221.49,221.98,221.49,221.98,2936.0
2023-01-17 14:40:00,222.01,222.24,221.88,222.12,2530.0,222.01,222.24,221.88,222.12,2530.0
2023-01-17 14:50:00,222.24,222.24,221.64,221.86,3160.0,222.24,222.24,221.64,221.86,3160.0
2023-01-17 15:00:00,221.86,222.26,221.86,222.22,1600.0,221.86,222.26,221.86,222.22,1600.0
2023-01-17 15:10:00,222.29,222.29,221.95,222.13,3914.0,222.29,222.29,221.95,222.13,3914.0
2023-01-17 15:20:00,222.12,222.12,221.75,222.08,6795.0,222.12,222.12,221.75,222.08,6795.0
2023-01-17 15:30:00,222.13,222.21,221.78,221.78,5444.0,222.13,222.21,221.78,221.78,5444.0
2023-01-17 15:40:00,221.75,221.85,221.47,221.67,5224.0,221.75,221.85,221.47,221.67,5224.0
2023-01-17 15:50:00,221.65,221.81,221.35,221.55,35612.0,221.65,221.81,221.35,221.55,35612.0
2023-01-18 09:30:00,222.45,223.23,221.34,222.99,10919.0,222.45,223.23,221.34,222.99,10919.0
2023-01-18 09:40:00,223.06,223.74,222.6,223.12,3860.0,223.06,223.74,222.6,223.12,3860.0
2023-01-18 09:50:00,223.52,223.98,223.52,223.95,1800.0,223.52,223.98,223.52,223.95,1800.0
2023-01-18 10:00:00,223.98,224.73,223.63,224.53,7333.0,223.98,224.73,223.63,224.53,7333.0
2023-01-18 10:10:00,224.62,224.83,223.84,224.2,4401.0,224.62,224.83,223.84,224.2,4401.0
2023-01-18 10:20:00,224.2,224.45,224.12,224.39,3120.0,224.2,224.45,224.12,224.39,3120.0
2023-01-18 10:30:00,224.42,224.42,223.14,223.2,14988.0,224.42,224.42,223.14,223.2,14988.0
2023-01-18 10:40:00,223.26,223.56,223.03,223.36,16150.0,223.26,223.56,223.03,223.36,16150.0
2023-01-18 10:50:00,223.41,223.72,223.17,223.71,13893.0,223.41,223.72,223.17,223.71,13893.0
2023-01-18 11:00:00,223.8,223.93,223.22,223.56,17332.0,223.8,223.93,223.22,223.56,17332.0
2023-01-18 11:10:00,223.53,223.62,222.88,223.29,22821.0,223.53,223.62,222.88,223.29,22821.0
2023-01-18 11:20:00,223.38,223.78,223.12,223.71,25156.0,223.38,223.78,223.12,223.71,25156.0
2023-01-18 11:30:00,223.48,223.54,223.13,223.31,18719.0,223.48,223.54,223.13,223.31,18719.0
2023-01-18 11:40:00,223.3,223.76,223.23,223.39,12642.0,223.3,223.76,223.23,223.39,12642.0
2023-01-18 11:50:00,223.43,223.69,223.2,223.68,5949.0,223.43,223.69,223.2,223.68,5949.0
2023-01-18 12:00:00,223.57,223.68,223.23,223.58,6073.0,223.57,223.68,223.23,223.58,6073.0
2023-01-18 12:10:00,223.44,223.53,223.35,223.42,4452.0,223.44,223.53,223.35,223.42,4452.0
2023-01-18 12:20:00,223.5,223.51,223.22,223.35,4758.0,223.5,223.51,223.22,223.35,4758.0
2023-01-18 12:30:00,223.36,223.49,223.05,223.37,12745.0,223.36,223.49,223.05,223.37,12745.0
2023-01-18 12:40:00,223.23,223.3,223.03,223.19,14655.0,223.23,223.3,223.03,223.19,14655.0
2023-01-18 12:50:00,223.16,223.55,222.68,222.69,3981.0,223.16,223.55,222.68,222.69,3981.0
2023-01-18 13:00:00,222.68,223.07,222.58,222.67,6673.0,222.68,223.07,222.58,222.67,6673.0
2023-01-18 13:10:00,222.67,222.89,222.58,222.8,5058.0,222.67,222.89,222.58,222.8,5058.0
2023-01-18 13:20:00,222.72,223.1,222.59,223.09,10720.0,222.72,223.1,222.59,223.09,10720.0
2023-01-18 13:30:00,223.11,223.19,222.74,222.74,5876.0,223.11,223.19,222.74,222.74,5876.0
2023-01-18 13:40:00,222.76,223.02,222.76,222.9,3770.0,222.76,223.02,222.76,222.9,3770.0
2023-01-18 13:50:00,222.9,223.13,222.5,222.62,8403.0,222.9,223.13,222.5,222.62,8403.0
2023-01-18 14:00:00,222.58,222.73,222.16,222.66,20736.0,222.58,222.73,222.16,222.66,20736.0
2023-01-18 14:10:00,222.75,222.79,222.54,222.55,1000.0,222.75,222.79,222.54,222.55,1000.0
2023-01-18 14:20:00,222.47,222.77,222.44,222.64,4060.0,222.47,222.77,222.44,222.64,4060.0
2023-01-18 14:30:00,222.53,222.71,222.48,222.61,3574.0,222.53,222.71,222.48,222.61,3574.0
2023-01-18 14:40:00,222.58,222.58,222.0,222.16,4104.0,222.58,222.58,222.0,222.16,4104.0
2023-01-18 14:50:00,222.13,222.3,221.91,221.99,7896.0,222.13,222.3,221.91,221.99,7896.0
2023-01-18 15:00:00,221.99,222.0,221.73,221.89,9100.0,221.99,222.0,221.73,221.89,9100.0
2023-01-18 15:10:00,221.94,222.35,221.71,221.79,5714.0,221.94,222.35,221.71,221.79,5714.0
2023-01-18 15:20:00,221.66,222.16,221.66,221.97,7449.0,221.66,222.16,221.66,221.97,7449.0
2023-01-18 15:30:00,221.93,221.95,221.26,221.27,15109.0,221.93,221.95,221.26,221.27,15109.0
2023-01-18 15:40:00,221.2,221.22,220.43,221.0,16285.0,221.2,221.22,220.43,221.0,16285.0
2023-01-18 15:50:00,220.95,221.38,220.42,220.5,58326.0,220.95,221.38,220.42,220.5,58326.0
2023-01-19 09:30:00,218.79,221.35,218.16,221.35,27932.0,218.79,221.35,218.16,221.35,27932.0
2023-01-19 09:40:00,221.68,221.68,220.24,220.8,16897.0,221.68,221.68,220.24,220.8,16897.0
2023-01-19 09:50:00,220.8,221.12,220.14,221.07,11413.0,220.8,221.12,220.14,221.07,11413.0
2023-01-19 10:00:00,220.83,221.24,220.38,220.55,13268.0,220.83,221.24,220.38,220.55,13268.0
2023-01-19 10:10:00,220.28,220.65,219.35,220.44,13979.0,220.28,220.65,219.35,220.44,13979.0
2023-01-19 10:20:00,220.61,220.77,219.79,220.77,5692.0,220.61,220.77,219.79,220.77,5692.0
2023-01-19 10:30:00,220.59,220.79,219.68,219.8,6530.0,220.59,220.79,219.68,219.8,6530.0
2023-01-19 10:40:00,219.89,219.89,219.25,219.26,7826.0,219.89,219.89,219.25,219.26,7826.0
2023-01-19 10:50:00,219.19,219.37,218.76,219.27,7037.0,219.19,219.37,218.76,219.27,7037.0
2023-01-19 11:00:00,219.27,219.57,218.7,219.44,4200.0,219.27,219.57,218.7,219.44,4200.0
2023-01-19 11:10:00,219.56,219.73,219.3,219.4,13671.0,219.56,219.73,219.3,219.4,13671.0
2023-01-19 11:20:00,219.31,219.58,219.04,219.04,3848.0,219.31,219.58,219.04,219.04,3848.0
2023-01-19 11:30:00,219.16,219.38,218.98,219.32,3017.0,219.16,219.38,218.98,219.32,3017.0
2023-01-19 11:40:00,219.36,219.57,218.98,219.45,2600.0,219.36,219.57,218.98,219.45,2600.0
2023-01-19 11:50:00,219.38,219.77,219.28,219.64,2463.0,219.38,219.77,219.28,219.64,2463.0
2023-01-19 12:00:00,219.86,220.23,219.86,220.09,4170.0,219.86,220.23,219.86,220.09,4170.0
2023-01-19 12:10:00,220.06,220.51,220.06,220.41,1640.0,220.06,220.51,220.06,220.41,1640.0
2023-01-19 12:20:00,220.34,220.46,220.07,220.17,2038.0,220.34,220.46,220.07,220.17,2038.0
2023-01-19 12:30:00,220.19,220.29,220.0,220.14,2593.0,220.19,220.29,220.0,220.14,2593.0
2023-01-19 12:40:00,220.06,220.37,220.05,220.15,6612.0,220.06,220.37,220.05,220.15,6612.0
2023-01-19 12:50:00,220.24,220.62,220.03,220.59,6696.0,220.24,220.62,220.03,220.59,6696.0
2023-01-19 13:00:00,220.62,221.07,220.58,220.85,7767.0,220.62,221.07,220.58,220.85,7767.0
2023-01-19 13:10:00,220.85,220.87,220.19,220.43,12726.0,220.85,220.87,220.19,220.43,12726.0
2023-01-19 13:20:00,220.49,220.55,220.21,220.47,4831.0,220.49,220.55,220.21,220.47,4831.0
2023-01-19 13:30:00,220.56,220.83,220.29,220.75,5328.0,220.56,220.83,220.29,220.75,5328.0
2023-01-19 13:40:00,220.73,221.36,220.73,221.36,13124.0,220.73,221.36,220.73,221.36,13124.0
2023-01-19 13:50:00,221.39,221.48,220.88,220.96,2653.0,221.39,221.48,220.88,220.96,2653.0
2023-01-19 14:00:00,221.14,221.18,220.87,221.12,5405.0,221.14,221.18,220.87,221.12,5405.0
2023-01-19 14:10:00,221.36,221.61,221.32,221.55,2274.0,221.36,221.61,221.32,221.55,2274.0
2023-01-19 14:20:00,221.78,222.32,221.68,222.23,3267.0,221.78,222.32,221.68,222.23,3267.0
2023-01-19 14:30:00,222.13,222.52,222.05,222.34,2650.0,222.13,222.52,222.05,222.34,2650.0
2023-01-19 14:40:00,222.33,222.33,221.84,221.84,2460.0,222.33,222.33,221.84,221.84,2460.0
2023-01-19 14:50:00,221.82,222.2,221.73,222.05,3879.0,221.82,222.2,221.73,222.05,3879.0
2023-01-19 15:00:00,222.13,222.24,221.81,221.81,2558.0,222.13,222.24,221.81,221.81,2558.0
2023-01-19 15:10:00,221.78,222.36,221.67,222.28,4753.0,221.78,222.36,221.67,222.28,4753.0
2023-01-19 15:20:00,222.28,222.87,222.14,222.84,7759.0,222.28,222.87,222.14,222.84,7759.0
2023-01-19 15:30:00,222.73,222.8,222.38,222.68,6316.0,222.73,222.8,222.38,222.68,6316.0
2023-01-19 15:40:00,222.65,222.82,222.44,222.59,9097.0,222.65,222.82,222.44,222.59,9097.0
2023-01-19 15:50:00,222.53,223.1,222.13,222.3,101420.0,222.53,223.1,222.13,222.3,101420.0
2023-01-20 09:30:00,221.97,223.02,221.45,221.99,71879.0,221.97,223.02,221.45,221.99,71879.0
2023-01-20 09:40:00,222.0,223.29,221.89,223.28,8796.0,222.0,223.29,221.89,223.28,8796.0
2023-01-20 09:50:00,222.98,223.71,222.7,223.53,6323.0,222.98,223.71,222.7,223.53,6323.0
2023-01-20 10:00:00,223.77,223.77,222.82,223.4,3750.0,223.77,223.77,222.82,223.4,3750.0
2023-01-20 10:10:00,223.34,224.0,223.18,223.44,4348.0,223.34,224.0,223.18,223.44,4348.0
2023-01-20 10:20:00,223.88,224.33,223.76,224.27,3772.0,223.88,224.33,223.76,224.27,3772.0
2023-01-20 10:30:00,224.27,224.27,223.47,223.51,2470.0,224.27,224.27,223.47,223.51,2470.0
2023-01-20 10:40:00,223.51,223.58,223.26,223.58,2401.0,223.51,223.58,223.26,223.58,2401.0
2023-01-20 10:50:00,223.65,223.98,223.44,223.98,4434.0,223.65,223.98,223.44,223.98,4434.0
2023-01-20 11:00:00,223.79,224.34,223.7,223.7,7212.0,223.79,224.34,223.7,223.7,7212.0
2023-01-20 11:10:00,223.81,223.81,223.1,223.38,10562.0,223.81,223.81,223.1,223.38,10562.0
2023-01-20 11:20:00,223.37,223.43,223.01,223.24,11045.0,223.37,223.43,223.01,223.24,11045.0
2023-01-20 11:30:00,223.25,223.43,222.2,222.2,20975.0,223.25,223.43,222.2,222.2,20975.0
2023-01-20 11:40:00,222.36,222.51,221.73,221.74,22357.0,222.36,222.51,221.73,221.74,22357.0
2023-01-20 11:50:00,221.74,222.07,221.13,221.17,25998.0,221.74,222.07,221.13,221.17,25998.0
2023-01-20 12:00:00,221.23,221.99,221.08,221.71,6020.0,221.23,221.99,221.08,221.71,6020.0
2023-01-20 12:10:00,221.43,221.57,221.15,221.44,5777.0,221.43,221.57,221.15,221.44,5777.0
2023-01-20 12:20:00,221.51,221.51,220.99,220.99,6076.0,221.51,221.51,220.99,220.99,6076.0
2023-01-20 12:30:00,220.99,221.15,220.84,221.05,5072.0,220.99,221.15,220.84,221.05,5072.0
2023-01-20 12:40:00,221.0,221.17,220.81,221.12,5394.0,221.0,221.17,220.81,221.12,5394.0
2023-01-20 12:50:00,221.11,221.33,220.81,220.81,3324.0,221.11,221.33,220.81,220.81,3324.0
2023-01-20 13:00:00,220.92,221.09,220.56,220.56,4854.0,220.92,221.09,220.56,220.56,4854.0
2023-01-20 13:10:00,220.41,220.81,220.14,220.15,4750.0,220.41,220.81,220.14,220.15,4750.0
2023-01-20 13:20:00,220.15,220.48,220.15,220.41,4698.0,220.15,220.48,220.15,220.41,4698.0
2023-01-20 13:30:00,220.43,221.21,220.43,221.12,10328.0,220.43,221.21,220.43,221.12,10328.0
2023-01-20 13:40:00,221.04,221.1,220.71,221.1,2122.0,221.04,221.1,220.71,221.1,2122.0
2023-01-20 13:50:00,221.19,221.56,220.91,221.26,4906.0,221.19,221.56,220.91,221.26,4906.0
2023-01-20 14:00:00,221.22,221.4,220.96,221.4,9068.0,221.22,221.4,220.96,221.4,9068.0
2023-01-20 14:10:00,221.51,222.11,221.42,221.92,3533.0,221.51,222.11,221.42,221.92,3533.0
2023-01-20 14:20:00,221.9,222.09,221.82,222.03,5475.0,221.9,222.09,221.82,222.03,5475.0
2023-01-20 14:30:00,221.97,222.27,221.94,222.27,4929.0,221.97,222.27,221.94,222.27,4929.0
2023-01-20 14:40:00,222.37,222.45,222.11,222.2,5068.0,222.37,222.45,222.11,222.2,5068.0
2023-01-20 14:50:00,222.19,222.6,222.1,222.52,8686.0,222.19,222.6,222.1,222.52,8686.0
2023-01-20 15:00:00,222.56,222.94,222.56,222.82,7031.0,222.56,222.94,222.56,222.82,7031.0
2023-01-20 15:10:00,222.82,223.62,222.81,223.38,16066.0,222.82,223.62,222.81,223.38,16066.0
2023-01-20 15:20:00,223.42,223.42,222.74,223.04,5584.0,223.42,223.42,222.74,223.04,5584.0
2023-01-20 15:30:00,223.09,223.18,222.8,222.99,12989.0,223.09,223.18,222.8,222.99,12989.0
2023-01-20 15:40:00,222.98,223.67,222.81,223.67,21068.0,222.98,223.67,222.81,223.67,21068.0
2023-01-20 15:50:00,223.7,224.15,223.42,223.5,63956.0,223.7,224.15,223.42,223.5,63956.0
2023-01-23 09:30:00,224.17,224.17,222.9,223.63,7856.0,224.17,224.17,222.9,223.63,7856.0
2023-01-23 09:40:00,223.44,224.21,223.33,224.13,1723.0,223.44,224.21,223.33,224.13,1723.0
2023-01-23 09:50:00,224.36,224.42,224.03,224.03,900.0,224.36,224.42,224.03,224.03,900.0
2023-01-23 10:00:00,224.38,225.41,224.38,225.2,16537.0,224.38,225.41,224.38,225.2,16537.0
2023-01-23 10:10:00,225.22,225.58,225.08,225.56,3085.0,225.22,225.58,225.08,225.56,3085.0
2023-01-23 10:20:00,225.39,225.4,224.95,225.08,5970.0,225.39,225.4,224.95,225.08,5970.0
2023-01-23 10:30:00,225.16,225.72,225.16,225.63,1809.0,225.16,225.72,225.16,225.63,1809.0
2023-01-23 10:40:00,225.59,225.83,225.19,225.6,7048.0,225.59,225.83,225.19,225.6,7048.0
2023-01-23 10:50:00,225.67,225.74,225.32,225.69,7211.0,225.67,225.74,225.32,225.69,7211.0
2023-01-23 11:00:00,225.68,226.14,225.61,225.87,27504.0,225.68,226.14,225.61,225.87,27504.0
2023-01-23 11:10:00,225.75,226.09,225.65,226.09,17134.0,225.75,226.09,225.65,226.09,17134.0
2023-01-23 11:20:00,226.12,226.44,225.59,225.68,7250.0,226.12,226.44,225.59,225.68,7250.0
2023-01-23 11:30:00,225.6,226.28,225.56,225.84,10785.0,225.6,226.28,225.56,225.84,10785.0
2023-01-23 11:40:00,225.93,226.56,225.76,226.53,13142.0,225.93,226.56,225.76,226.53,13142.0
2023-01-23 11:50:00,226.53,227.4,226.51,227.38,11102.0,226.53,227.4,226.51,227.38,11102.0
2023-01-23 12:00:00,227.35,227.43,226.64,226.68,8013.0,227.35,227.43,226.64,226.68,8013.0
2023-01-23 12:10:00,226.68,227.23,226.6,227.23,4129.0,226.68,227.23,226.6,227.23,4129.0
2023-01-23 12:20:00,227.04,227.32,226.74,227.29,10948.0,227.04,227.32,226.74,227.29,10948.0
2023-01-23 12:30:00,227.18,227.87,227.11,227.72,8014.0,227.18,227.87,227.11,227.72,8014.0
2023-01-23 12:40:00,227.64,227.79,227.34,227.51,7564.0,227.64,227.79,227.34,227.51,7564.0
2023-01-23 12:50:00,227.54,228.34,227.54,228.12,33283.0,227.54,228.34,227.54,228.12,33283.0
2023-01-23 13:00:00,228.05,228.47,228.04,228.32,6967.0,228.05,228.47,228.04,228.32,6967.0
2023-01-23 13:10:00,228.37,228.66,228.23,228.44,6261.0,228.37,228.66,228.23,228.44,6261.0
2023-01-23 13:20:00,228.56,228.58,228.03,228.36,7563.0,228.56,228.58,228.03,228.36,7563.0
2023-01-23 13:30:00,228.33,228.97,228.32,228.96,9489.0,228.33,228.97,228.32,228.96,9489.0
2023-01-23 13:40:00,228.98,229.28,228.87,228.9,15166.0,228.98,229.28,228.87,228.9,15166.0
2023-01-23 13:50:00,228.76,228.92,228.59,228.77,7666.0,228.76,228.92,228.59,228.77,7666.0
2023-01-23 14:00:00,228.69,228.72,228.23,228.72,32708.0,228.69,228.72,228.23,228.72,32708.0
2023-01-23 14:10:00,228.72,228.72,228.21,228.37,10193.0,228.72,228.72,228.21,228.37,10193.0
2023-01-23 14:20:00,228.31,228.37,227.65,227.82,10764.0,228.31,228.37,227.65,227.82,10764.0
2023-01-23 14:30:00,227.89,228.06,227.52,227.66,7396.0,227.89,228.06,227.52,227.66,7396.0
2023-01-23 14:40:00,227.77,227.81,226.86,226.86,6312.0,227.77,227.81,226.86,226.86,6312.0
2023-01-23 14:50:00,226.92,227.25,226.78,227.11,4497.0,226.92,227.25,226.78,227.11,4497.0
2023-01-23 15:00:00,227.15,227.52,227.1,227.52,24170.0,227.15,227.52,227.1,227.52,24170.0
2023-01-23 15:10:00,227.46,228.16,227.46,227.75,7638.0,227.46,228.16,227.46,227.75,7638.0
2023-01-23 15:20:00,227.76,228.04,227.68,228.03,3685.0,227.76,228.04,227.68,228.03,3685.0
2023-01-23 15:30:00,228.0,228.45,227.81,228.37,26647.0,228.0,228.45,227.81,228.37,26647.0
2023-01-23 15:40:00,228.34,229.01,228.17,228.92,41394.0,228.34,229.01,228.17,228.92,41394.0
2023-01-23 15:50:00,228.94,229.15,228.7,228.76,81893.0,228.94,229.15,228.7,228.76,81893.0
2023-01-24 09:30:00,225.0,229.17,225.0,226.07,13044.0,225.0,229.17,225.0,226.07,13044.0
2023-01-24 09:40:00,226.43,227.01,226.36,226.64,6504.0,226.43,227.01,226.36,226.64,6504.0
2023-01-24 09:50:00,226.32,227.35,226.2,226.44,5317.0,226.32,227.35,226.2,226.44,5317.0
2023-01-24 10:00:00,226.16,226.87,225.4,225.64,8879.0,226.16,226.87,225.4,225.64,8879.0
2023-01-24 10:10:00,225.75,226.65,225.64,226.57,6155.0,225.75,226.65,225.64,226.57,6155.0
2023-01-24 10:20:00,226.19,226.33,224.87,225.59,5843.0,226.19,226.33,224.87,225.59,5843.0
2023-01-24 10:30:00,225.84,225.9,225.18,225.67,8048.0,225.84,225.9,225.18,225.67,8048.0
2023-01-24 10:40:00,225.52,226.26,225.43,226.01,3019.0,225.52,226.26,225.43,226.01,3019.0
2023-01-24 10:50:00,226.0,227.37,225.93,226.98,20893.0,226.0,227.37,225.93,226.98,20893.0
2023-01-24 11:00:00,227.01,227.18,226.32,226.82,14336.0,227.01,227.18,226.32,226.82,14336.0
2023-01-24 11:10:00,226.93,226.95,225.9,226.13,16377.0,226.93,226.95,225.9,226.13,16377.0
2023-01-24 11:20:00,226.03,226.34,225.94,226.2,10470.0,226.03,226.34,225.94,226.2,10470.0
2023-01-24 11:30:00,226.2,227.26,226.05,226.49,13014.0,226.2,227.26,226.05,226.49,13014.0
2023-01-24 11:40:00,226.66,227.18,226.65,227.14,5861.0,226.66,227.18,226.65,227.14,5861.0
2023-01-24 11:50:00,227.29,227.47,227.06,227.13,3541.0,227.29,227.47,227.06,227.13,3541.0
2023-01-24 12:00:00,227.06,227.58,226.73,227.58,6999.0,227.06,227.58,226.73,227.58,6999.0
2023-01-24 12:10:00,227.56,227.56,227.2,227.39,1700.0,227.56,227.56,227.2,227.39,1700.0
2023-01-24 12:20:00,227.22,227.3,226.87,227.12,5331.0,227.22,227.3,226.87,227.12,5331.0
2023-01-24 12:30:00,227.04,227.44,227.03,227.34,5957.0,227.04,227.44,227.03,227.34,5957.0
2023-01-24 12:40:00,227.24,227.24,226.83,227.09,3604.0,227.24,227.24,226.83,227.09,3604.0
2023-01-24 12:50:00,227.15,227.71,226.99,227.71,3455.0,227.15,227.71,226.99,227.71,3455.0
2023-01-24 13:00:00,227.75,227.82,226.79,227.37,9609.0,227.75,227.82,226.79,227.37,9609.0
2023-01-24 13:10:00,227.38,228.21,227.37,228.14,13581.0,227.38,228.21,227.37,228.14,13581.0
2023-01-24 13:20:00,228.14,228.15,227.35,227.49,11616.0,228.14,228.15,227.35,227.49,11616.0
2023-01-24 13:30:00,227.59,227.67,227.36,227.67,5893.0,227.59,227.67,227.36,227.67,5893.0
2023-01-24 13:40:00,227.66,227.9,227.5,227.53,16274.0,227.66,227.9,227.5,227.53,16274.0
2023-01-24 13:50:00,227.53,227.59,226.57,226.57,6935.0,227.53,227.59,226.57,226.57,6935.0
2023-01-24 14:00:00,226.97,227.17,226.58,227.17,4300.0,226.97,227.17,226.58,227.17,4300.0
2023-01-24 14:10:00,227.19,227.2,227.07,227.11,3955.0,227.19,227.2,227.07,227.11,3955.0
2023-01-24 14:20:00,227.21,227.83,227.1,227.77,19246.0,227.21,227.83,227.1,227.77,19246.0
2023-01-24 14:30:00,227.72,227.87,227.43,227.55,12659.0,227.72,227.87,227.43,227.55,12659.0
2023-01-24 14:40:00,227.76,227.78,227.25,227.25,5561.0,227.76,227.78,227.25,227.25,5561.0
2023-01-24 14:50:00,227.21,227.42,227.09,227.2,15777.0,227.21,227.42,227.09,227.2,15777.0
2023-01-24 15:00:00,227.21,227.34,226.53,226.92,6857.0,227.21,227.34,226.53,226.92,6857.0
2023-01-24 15:10:00,226.8,226.94,226.22,226.23,4000.0,226.8,226.94,226.22,226.23,4000.0
2023-01-24 15:20:00,226.39,226.48,226.1,226.18,10167.0,226.39,226.48,226.1,226.18,10167.0
2023-01-24 15:30:00,226.24,226.24,225.33,225.46,8701.0,226.24,226.24,225.33,225.46,8701.0
2023-01-24 15:40:00,225.46,225.51,225.16,225.33,11741.0,225.46,225.51,225.16,225.33,11741.0
2023-01-24 15:50:00,225.42,226.07,225.31,225.75,50032.0,225.42,226.07,225.31,225.75,50032.0
2023-01-25 09:30:00,223.43,224.24,223.43,223.67,7100.0,223.43,224.24,223.43,223.67,7100.0
2023-01-25 09:40:00,224.22,224.63,223.47,223.47,1806.0,224.22,224.63,223.47,223.47,1806.0
2023-01-25 09:50:00,223.6,223.63,222.3,222.41,2234.0,223.6,223.63,222.3,222.41,2234.0
2023-01-25 10:00:00,222.67,223.41,221.91,223.27,8642.0,222.67,223.41,221.91,223.27,8642.0
2023-01-25 10:10:00,223.8,224.18,223.41,223.48,6435.0,223.8,224.18,223.41,223.48,6435.0
2023-01-25 10:20:00,223.51,223.58,222.85,222.95,2316.0,223.51,223.58,222.85,222.95,2316.0
2023-01-25 10:30:00,222.95,223.31,221.94,221.94,7196.0,222.95,223.31,221.94,221.94,7196.0
2023-01-25 10:40:00,222.21,222.86,221.98,222.63,3400.0,222.21,222.86,221.98,222.63,3400.0
2023-01-25 10:50:00,222.49,222.94,222.37,222.89,2151.0,222.49,222.94,222.37,222.89,2151.0
2023-01-25 11:00:00,222.94,223.25,222.79,223.16,3183.0,222.94,223.25,222.79,223.16,3183.0
2023-01-25 11:10:00,223.0,223.17,222.21,222.88,6530.0,223.0,223.17,222.21,222.88,6530.0
2023-01-25 11:20:00,222.92,223.27,222.42,222.6,7829.0,222.92,223.27,222.42,222.6,7829.0
2023-01-25 11:30:00,222.8,223.15,222.59,223.1,3672.0,222.8,223.15,222.59,223.1,3672.0
2023-01-25 11:40:00,222.68,223.1,222.63,223.1,1100.0,222.68,223.1,222.63,223.1,1100.0
2023-01-25 11:50:00,223.26,224.01,223.26,223.84,1200.0,223.26,224.01,223.26,223.84,1200.0
2023-01-25 12:00:00,223.91,224.16,223.89,224.16,1010.0,223.91,224.16,223.89,224.16,1010.0
2023-01-25 12:10:00,224.1,224.11,223.91,224.11,1169.0,224.1,224.11,223.91,224.11,1169.0
2023-01-25 12:20:00,223.97,224.05,223.18,223.23,5500.0,223.97,224.05,223.18,223.23,5500.0
2023-01-25 12:30:00,223.38,223.53,223.35,223.53,1363.0,223.38,223.53,223.35,223.53,1363.0
2023-01-25 12:40:00,223.53,223.7,223.29,223.3,1194.0,223.53,223.7,223.29,223.3,1194.0
2023-01-25 12:50:00,223.37,223.52,223.15,223.27,2655.0,223.37,223.52,223.15,223.27,2655.0
2023-01-25 13:00:00,223.29,224.01,223.29,224.01,3400.0,223.29,224.01,223.29,224.01,3400.0
2023-01-25 13:10:00,224.16,224.84,224.16,224.75,4174.0,224.16,224.84,224.16,224.75,4174.0
2023-01-25 13:20:00,224.84,225.06,224.81,225.0,2201.0,224.84,225.06,224.81,225.0,2201.0
2023-01-25 13:30:00,225.06,225.11,224.69,224.74,2997.0,225.06,225.11,224.69,224.74,2997.0
2023-01-25 13:40:00,224.81,225.22,224.74,225.16,1737.0,224.81,225.22,224.74,225.16,1737.0
2023-01-25 13:50:00,225.14,225.25,224.92,224.94,3065.0,225.14,225.25,224.92,224.94,3065.0
2023-01-25 14:00:00,225.2,225.2,224.83,225.18,900.0,225.2,225.2,224.83,225.18,900.0
2023-01-25 14:10:00,225.29,225.86,225.29,225.82,1401.0,225.29,225.86,225.29,225.82,1401.0
2023-01-25 14:20:00,225.8,225.8,225.22,225.26,1400.0,225.8,225.8,225.22,225.26,1400.0
2023-01-25 14:30:00,225.39,225.4,225.04,225.22,1564.0,225.39,225.4,225.04,225.22,1564.0
2023-01-25 14:40:00,225.28,225.7,225.27,225.65,2791.0,225.28,225.7,225.27,225.65,2791.0
2023-01-25 14:50:00,225.74,226.18,225.74,225.93,1950.0,225.74,226.18,225.74,225.93,1950.0
2023-01-25 15:00:00,226.46,226.66,226.38,226.57,1352.0,226.46,226.66,226.38,226.57,1352.0
2023-01-25 15:10:00,226.46,226.46,226.21,226.36,2951.0,226.46,226.46,226.21,226.36,2951.0
2023-01-25 15:20:00,226.29,226.29,225.94,226.24,4334.0,226.29,226.29,225.94,226.24,4334.0
2023-01-25 15:30:00,226.34,226.34,225.78,226.2,3236.0,226.34,226.34,225.78,226.2,3236.0
2023-01-25 15:40:00,226.19,226.35,225.92,226.35,11619.0,226.19,226.35,225.92,226.35,11619.0
2023-01-25 15:50:00,226.29,226.6,226.01,226.41,27404.0,226.29,226.6,226.01,226.41,27404.0
2023-01-26 09:30:00,229.1,229.35,227.65,229.35,13732.0,229.1,229.35,227.65,229.35,13732.0
2023-01-26 09:40:00,229.14,229.14,227.46,228.67,3233.0,229.14,229.14,227.46,228.67,3233.0
2023-01-26 09:50:00,228.34,228.81,227.9,228.47,2345.0,228.34,228.81,227.9,228.47,2345.0
2023-01-26 10:00:00,228.49,229.16,228.22,229.05,7299.0,228.49,229.16,228.22,229.05,7299.0
2023-01-26 10:10:00,229.31,229.88,229.31,229.87,1910.0,229.31,229.88,229.31,229.87,1910.0
2023-01-26 10:20:00,229.74,229.83,229.02,229.05,2911.0,229.74,229.83,229.02,229.05,2911.0
2023-01-26 10:30:00,229.1,229.41,228.27,228.27,1600.0,229.1,229.41,228.27,228.27,1600.0
2023-01-26 10:40:00,228.04,228.18,227.61,227.96,2131.0,228.04,228.18,227.61,227.96,2131.0
2023-01-26 10:50:00,227.59,227.59,226.93,227.31,7510.0,227.59,227.59,226.93,227.31,7510.0
2023-01-26 11:00:00,227.47,227.76,227.41,227.52,3126.0,227.47,227.76,227.41,227.52,3126.0
2023-01-26 11:10:00,227.52,227.71,227.15,227.31,5111.0,227.52,227.71,227.15,227.31,5111.0
2023-01-26 11:20:00,227.21,227.21,226.61,226.84,2146.0,227.21,227.21,226.61,226.84,2146.0
2023-01-26 11:30:00,226.94,227.06,226.31,226.37,5069.0,226.94,227.06,226.31,226.37,5069.0
2023-01-26 11:40:00,226.36,226.75,226.36,226.68,5517.0,226.36,226.75,226.36,226.68,5517.0
2023-01-26 11:50:00,226.71,226.73,226.16,226.26,5011.0,226.71,226.73,226.16,226.26,5011.0
2023-01-26 12:00:00,226.25,226.82,226.24,226.66,13000.0,226.25,226.82,226.24,226.66,13000.0
2023-01-26 12:10:00,226.69,226.75,226.14,226.15,7678.0,226.69,226.75,226.14,226.15,7678.0
2023-01-26 12:20:00,226.11,226.3,225.98,226.16,10203.0,226.11,226.3,225.98,226.16,10203.0
2023-01-26 12:30:00,226.16,226.4,226.06,226.31,7198.0,226.16,226.4,226.06,226.31,7198.0
2023-01-26 12:40:00,226.23,226.26,225.57,225.72,3607.0,226.23,226.26,225.57,225.72,3607.0
2023-01-26 12:50:00,225.91,226.28,225.8,225.93,3568.0,225.91,226.28,225.8,225.93,3568.0
2023-01-26 13:00:00,225.83,225.97,225.4,225.41,3834.0,225.83,225.97,225.4,225.41,3834.0
2023-01-26 13:10:00,225.5,225.62,225.22,225.23,5295.0,225.5,225.62,225.22,225.23,5295.0
2023-01-26 13:20:00,225.22,225.27,225.08,225.21,4018.0,225.22,225.27,225.08,225.21,4018.0
2023-01-26 13:30:00,225.17,225.9,225.17,225.9,2313.0,225.17,225.9,225.17,225.9,2313.0
2023-01-26 13:40:00,225.97,226.06,225.8,225.9,1602.0,225.97,226.06,225.8,225.9,1602.0
2023-01-26 13:50:00,226.0,226.0,225.65,225.77,3001.0,226.0,226.0,225.65,225.77,3001.0
2023-01-26 14:00:00,225.63,225.92,225.38,225.73,3749.0,225.63,225.92,225.38,225.73,3749.0
2023-01-26 14:10:00,225.82,225.88,225.4,225.61,3225.0,225.82,225.88,225.4,225.61,3225.0
2023-01-26 14:20:00,225.58,225.86,225.28,225.3,4693.0,225.58,225.86,225.28,225.3,4693.0
2023-01-26 14:30:00,225.45,225.78,225.2,225.67,4576.0,225.45,225.78,225.2,225.67,4576.0
2023-01-26 14:40:00,225.58,226.41,225.58,226.25,19188.0,225.58,226.41,225.58,226.25,19188.0
2023-01-26 14:50:00,226.4,227.35,226.39,227.26,5959.0,226.4,227.35,226.39,227.26,5959.0
2023-01-26 15:00:00,227.11,227.14,226.6,226.8,3978.0,227.11,227.14,226.6,226.8,3978.0
2023-01-26 15:10:00,226.93,227.33,226.83,227.2,15645.0,226.93,227.33,226.83,227.2,15645.0
2023-01-26 15:20:00,227.2,227.38,227.08,227.28,5390.0,227.2,227.38,227.08,227.28,5390.0
2023-01-26 15:30:00,227.11,227.73,227.03,227.59,16528.0,227.11,227.73,227.03,227.59,16528.0
2023-01-26 15:40:00,227.55,228.18,227.47,228.14,24222.0,227.55,228.18,227.47,228.14,24222.0
2023-01-26 15:50:00,228.19,228.64,227.89,228.43,49615.0,228.19,228.64,227.89,228.43,49615.0
2023-01-27 09:30:00,227.35,228.46,226.59,227.59,9316.0,227.35,228.46,226.59,227.59,9316.0
2023-01-27 09:40:00,226.81,227.77,226.59,227.77,3597.0,226.81,227.77,226.59,227.77,3597.0
2023-01-27 09:50:00,228.0,228.45,227.93,228.25,2604.0,228.0,228.45,227.93,228.25,2604.0
2023-01-27 10:00:00,228.47,229.11,228.17,228.9,3009.0,228.47,229.11,228.17,228.9,3009.0
2023-01-27 10:10:00,229.0,229.21,228.77,229.14,1227.0,229.0,229.21,228.77,229.14,1227.0
2023-01-27 10:20:00,228.93,229.03,228.35,228.68,1353.0,228.93,229.03,228.35,228.68,1353.0
2023-01-27 10:30:00,228.9,229.11,228.56,228.7,11191.0,228.9,229.11,228.56,228.7,11191.0
2023-01-27 10:40:00,228.48,228.58,227.91,227.94,1750.0,228.48,228.58,227.91,227.94,1750.0
2023-01-27 10:50:00,227.99,227.99,227.53,227.76,3185.0,227.99,227.99,227.53,227.76,3185.0
2023-01-27 11:00:00,227.7,227.88,227.46,227.59,5018.0,227.7,227.88,227.46,227.59,5018.0
2023-01-27 11:10:00,227.57,227.65,227.39,227.63,3518.0,227.57,227.65,227.39,227.63,3518.0
2023-01-27 11:20:00,227.68,228.1,227.68,227.98,3441.0,227.68,228.1,227.68,227.98,3441.0
2023-01-27 11:30:00,228.01,228.12,227.75,227.76,2323.0,228.01,228.12,227.75,227.76,2323.0
2023-01-27 11:40:00,227.9,228.36,227.9,228.32,4412.0,227.9,228.36,227.9,228.32,4412.0
2023-01-27 11:50:00,228.47,228.47,228.23,228.23,3452.0,228.47,228.47,228.23,228.23,3452.0
2023-01-27 12:00:00,228.31,228.45,228.3,228.37,4640.0,228.31,228.45,228.3,228.37,4640.0
2023-01-27 12:10:00,228.37,228.86,228.28,228.81,3054.0,228.37,228.86,228.28,228.81,3054.0
2023-01-27 12:20:00,228.8,228.94,228.61,228.93,5159.0,228.8,228.94,228.61,228.93,5159.0
2023-01-27 12:30:00,228.93,229.75,228.73,229.75,7303.0,228.93,229.75,228.73,229.75,7303.0
2023-01-27 12:40:00,229.76,229.76,229.36,229.47,8343.0,229.76,229.76,229.36,229.47,8343.0
2023-01-27 12:50:00,229.43,229.65,229.33,229.46,10158.0,229.43,229.65,229.33,229.46,10158.0
2023-01-27 13:00:00,229.48,229.58,229.37,229.49,11996.0,229.48,229.58,229.37,229.49,11996.0
2023-01-27 13:10:00,229.49,229.67,229.32,229.67,11844.0,229.49,229.67,229.32,229.67,11844.0
2023-01-27 13:20:00,229.59,229.78,229.49,229.78,5910.0,229.59,229.78,229.49,229.78,5910.0
2023-01-27 13:30:00,229.8,230.23,229.79,230.2,4572.0,229.8,230.23,229.79,230.2,4572.0
2023-01-27 13:40:00,230.09,230.09,229.46,229.94,5794.0,230.09,230.09,229.46,229.94,5794.0
2023-01-27 13:50:00,229.88,229.88,229.63,229.67,2759.0,229.88,229.88,229.63,229.67,2759.0
2023-01-27 14:00:00,229.59,229.92,229.46,229.6,6298.0,229.59,229.92,229.46,229.6,6298.0
2023-01-27 14:10:00,229.56,229.63,229.31,229.53,6577.0,229.56,229.63,229.31,229.53,6577.0
2023-01-27 14:20:00,229.43,229.83,229.43,229.69,2811.0,229.43,229.83,229.43,229.69,2811.0
2023-01-27 14:30:00,229.68,229.94,229.68,229.87,1420.0,229.68,229.94,229.68,229.87,1420.0
2023-01-27 14:40:00,229.79,230.19,229.75,230.04,16319.0,229.79,230.19,229.75,230.04,16319.0
2023-01-27 14:50:00,229.91,229.91,229.44,229.55,6105.0,229.91,229.91,229.44,229.55,6105.0
2023-01-27 15:00:00,229.59,230.29,229.55,230.15,7750.0,229.59,230.29,229.55,230.15,7750.0
2023-01-27 15:10:00,230.12,230.22,229.78,230.13,9947.0,230.12,230.22,229.78,230.13,9947.0
2023-01-27 15:20:00,230.19,230.22,229.95,230.21,3737.0,230.19,230.22,229.95,230.21,3737.0
2023-01-27 15:30:00,230.18,230.32,230.14,230.31,17409.0,230.18,230.32,230.14,230.31,17409.0
2023-01-27 15:40:00,230.36,230.86,230.07,230.27,18911.0,230.36,230.86,230.07,230.27,18911.0
2023-01-27 15:50:00,230.19,230.23,229.44,229.58,67214.0,230.19,230.23,229.44,229.58,67214.0
2023-01-30 09:30:00,227.38,228.12,227.02,227.57,11364.0,227.38,228.12,227.02,227.57,11364.0
2023-01-30 09:40:00,227.62,228.81,227.13,228.8,7726.0,227.62,228.81,227.13,228.8,7726.0
2023-01-30 09:50:00,228.58,228.67,227.82,228.2,7033.0,228.58,228.67,227.82,228.2,7033.0
2023-01-30 10:00:00,228.15,229.46,228.14,229.14,15101.0,228.15,229.46,228.14,229.14,15101.0
2023-01-30 10:10:00,229.1,229.1,227.89,228.21,2350.0,229.1,229.1,227.89,228.21,2350.0
2023-01-30 10:20:00,228.21,229.03,227.38,227.75,13900.0,228.21,229.03,227.38,227.75,13900.0
2023-01-30 10:30:00,227.95,227.95,226.66,226.7,2658.0,227.95,227.95,226.66,226.7,2658.0
2023-01-30 10:40:00,226.37,226.37,225.54,225.85,6639.0,226.37,226.37,225.54,225.85,6639.0
2023-01-30 10:50:00,225.98,226.52,225.73,226.52,12102.0,225.98,226.52,225.73,226.52,12102.0
2023-01-30 11:00:00,226.48,226.78,226.38,226.49,5827.0,226.48,226.78,226.38,226.49,5827.0
2023-01-30 11:10:00,226.48,226.96,226.47,226.82,5055.0,226.48,226.96,226.47,226.82,5055.0
2023-01-30 11:20:00,226.85,227.2,226.67,227.19,8105.0,226.85,227.2,226.67,227.19,8105.0
2023-01-30 11:30:00,227.17,227.48,227.16,227.26,6109.0,227.17,227.48,227.16,227.26,6109.0
2023-01-30 11:40:00,227.32,227.47,226.79,226.84,8040.0,227.32,227.47,226.79,226.84,8040.0
2023-01-30 11:50:00,226.94,227.52,226.94,227.52,5123.0,226.94,227.52,226.94,227.52,5123.0
2023-01-30 12:00:00,227.54,227.65,227.35,227.65,5831.0,227.54,227.65,227.35,227.65,5831.0
2023-01-30 12:10:00,227.68,228.06,227.41,227.41,12530.0,227.68,228.06,227.41,227.41,12530.0
2023-01-30 12:20:00,227.52,227.86,227.31,227.31,4961.0,227.52,227.86,227.31,227.31,4961.0
2023-01-30 12:30:00,227.54,227.86,227.54,227.77,2331.0,227.54,227.86,227.54,227.77,2331.0
2023-01-30 12:40:00,227.72,227.95,227.57,227.57,4900.0,227.72,227.95,227.57,227.57,4900.0
2023-01-30 12:50:00,227.6,227.83,227.39,227.67,2811.0,227.6,227.83,227.39,227.67,2811.0
2023-01-30 13:00:00,227.63,227.63,227.24,227.38,4574.0,227.63,227.63,227.24,227.38,4574.0
2023-01-30 13:10:00,227.59,228.22,227.48,228.14,3100.0,227.59,228.22,227.48,228.14,3100.0
2023-01-30 13:20:00,228.14,228.15,227.73,227.77,3632.0,228.14,228.15,227.73,227.77,3632.0
2023-01-30 13:30:00,227.74,227.82,227.39,227.47,3517.0,227.74,227.82,227.39,227.47,3517.0
2023-01-30 13:40:00,227.47,227.51,227.31,227.45,2720.0,227.47,227.51,227.31,227.45,2720.0
2023-01-30 13:50:00,227.49,227.66,227.29,227.65,2832.0,227.49,227.66,227.29,227.65,2832.0
2023-01-30 14:00:00,227.61,227.73,227.52,227.53,3456.0,227.61,227.73,227.52,227.53,3456.0
2023-01-30 14:10:00,227.39,227.39,226.94,226.98,1613.0,227.39,227.39,226.94,226.98,1613.0
2023-01-30 14:20:00,226.97,227.05,226.71,226.77,1798.0,226.97,227.05,226.71,226.77,1798.0
2023-01-30 14:30:00,226.76,227.14,226.75,227.09,5857.0,226.76,227.14,226.75,227.09,5857.0
2023-01-30 14:40:00,227.07,227.09,226.49,226.49,1852.0,227.07,227.09,226.49,226.49,1852.0
2023-01-30 14:50:00,226.58,226.78,226.29,226.67,6921.0,226.58,226.78,226.29,226.67,6921.0
2023-01-30 15:00:00,226.78,227.1,226.32,226.5,7116.0,226.78,227.1,226.32,226.5,7116.0
2023-01-30 15:10:00,226.5,226.52,226.05,226.26,5686.0,226.5,226.52,226.05,226.26,5686.0
2023-01-30 15:20:00,226.33,226.43,226.17,226.18,5053.0,226.33,226.43,226.17,226.18,5053.0
2023-01-30 15:30:00,226.04,226.88,226.03,226.73,12117.0,226.04,226.88,226.03,226.73,12117.0
2023-01-30 15:40:00,226.73,226.74,226.11,226.35,12232.0,226.73,226.74,226.11,226.35,12232.0
2023-01-30 15:50:00,226.36,226.59,225.98,226.28,61733.0,226.36,226.59,225.98,226.28,61733.0
2023-01-31 09:30:00,226.89,228.83,226.85,228.2,10150.0,226.89,228.83,226.85,228.2,10150.0
2023-01-31 09:40:00,228.87,228.93,228.44,228.45,718.0,228.87,228.93,228.44,228.45,718.0
2023-01-31 09:50:00,228.43,228.45,226.52,227.0,6966.0,228.43,228.45,226.52,227.0,6966.0
2023-01-31 10:00:00,226.74,227.0,225.73,225.73,6682.0,226.74,227.0,225.73,225.73,6682.0
2023-01-31 10:10:00,225.97,226.53,225.95,226.36,7432.0,225.97,226.53,225.95,226.36,7432.0
2023-01-31 10:20:00,226.52,226.53,225.68,226.39,4014.0,226.52,226.53,225.68,226.39,4014.0
2023-01-31 10:30:00,226.65,226.78,226.43,226.53,3093.0,226.65,226.78,226.43,226.53,3093.0
2023-01-31 10:40:00,226.53,226.58,226.15,226.2,2214.0,226.53,226.58,226.15,226.2,2214.0
2023-01-31 10:50:00,226.3,226.71,226.24,226.24,1913.0,226.3,226.71,226.24,226.24,1913.0
2023-01-31 11:00:00,226.5,226.7,226.08,226.42,3376.0,226.5,226.7,226.08,226.42,3376.0
2023-01-31 11:10:00,226.48,226.78,226.17,226.17,2687.0,226.48,226.78,226.17,226.17,2687.0
2023-01-31 11:20:00,226.19,226.49,226.19,226.49,300.0,226.19,226.49,226.19,226.49,300.0
2023-01-31 11:30:00,226.27,226.49,226.17,226.34,2480.0,226.27,226.49,226.17,226.34,2480.0
2023-01-31 11:40:00,226.33,226.49,226.32,226.48,1776.0,226.33,226.49,226.32,226.48,1776.0
2023-01-31 11:50:00,226.18,226.57,226.16,226.5,2144.0,226.18,226.57,226.16,226.5,2144.0
2023-01-31 12:00:00,226.33,226.58,226.28,226.58,1967.0,226.33,226.58,226.28,226.58,1967.0
2023-01-31 12:10:00,226.73,226.91,226.53,226.91,2417.0,226.73,226.91,226.53,226.91,2417.0
2023-01-31 12:20:00,226.87,227.0,226.7,227.0,1466.0,226.87,227.0,226.7,227.0,1466.0
2023-01-31 12:30:00,227.08,227.26,226.91,227.02,600.0,227.08,227.26,226.91,227.02,600.0
2023-01-31 12:40:00,227.08,227.19,227.08,227.19,611.0,227.08,227.19,227.08,227.19,611.0
2023-01-31 12:50:00,227.09,227.35,227.08,227.34,1484.0,227.09,227.35,227.08,227.34,1484.0
2023-01-31 13:00:00,227.15,227.66,227.15,227.66,1101.0,227.15,227.66,227.15,227.66,1101.0
2023-01-31 13:10:00,227.72,228.24,227.67,228.23,5742.0,227.72,228.24,227.67,228.23,5742.0
2023-01-31 13:20:00,228.05,228.06,227.68,227.84,1625.0,228.05,228.06,227.68,227.84,1625.0
2023-01-31 13:30:00,227.84,227.96,227.78,227.96,4735.0,227.84,227.96,227.78,227.96,4735.0
2023-01-31 13:40:00,227.95,228.14,227.84,228.01,5357.0,227.95,228.14,227.84,228.01,5357.0
2023-01-31 13:50:00,228.11,228.25,228.04,228.07,5265.0,228.11,228.25,228.04,228.07,5265.0
2023-01-31 14:00:00,228.13,228.14,227.85,228.14,2598.0,228.13,228.14,227.85,228.14,2598.0
2023-01-31 14:10:00,228.06,228.33,227.91,228.04,6092.0,228.06,228.33,227.91,228.04,6092.0
2023-01-31 14:20:00,227.95,227.99,227.6,227.73,3731.0,227.95,227.99,227.6,227.73,3731.0
2023-01-31 14:30:00,227.86,227.86,227.59,227.75,3452.0,227.86,227.86,227.59,227.75,3452.0
2023-01-31 14:40:00,227.73,227.82,227.45,227.62,3844.0,227.73,227.82,227.45,227.62,3844.0
2023-01-31 14:50:00,227.73,228.02,227.67,228.02,2435.0,227.73,228.02,227.67,228.02,2435.0
2023-01-31 15:00:00,228.05,228.55,228.04,228.04,3931.0,228.05,228.55,228.04,228.04,3931.0
2023-01-31 15:10:00,228.05,228.05,227.37,227.37,2201.0,228.05,228.05,227.37,227.37,2201.0
2023-01-31 15:20:00,227.5,227.58,227.33,227.53,4542.0,227.5,227.58,227.33,227.53,4542.0
2023-01-31 15:30:00,227.61,228.46,227.6,228.4,6291.0,227.61,228.46,227.6,228.4,6291.0
2023-01-31 15:40:00,228.4,228.97,228.4,228.55,11670.0,228.4,228.97,228.4,228.55,11670.0
2023-01-31 15:50:00,228.58,229.64,228.58,229.46,43550.0,228.58,229.64,228.58,229.46,43550.0
2023-02-01 09:30:00,229.94,231.37,229.0,229.57,13556.0,229.94,231.37,229.0,229.57,13556.0
2023-02-01 09:40:00,229.66,230.38,229.02,230.31,13239.0,229.66,230.38,229.02,230.31,13239.0
2023-02-01 09:50:00,230.37,230.95,230.14,230.2,5900.0,230.37,230.95,230.14,230.2,5900.0
2023-02-01 10:00:00,230.03,230.03,229.05,229.27,6233.0,230.03,230.03,229.05,229.27,6233.0
2023-02-01 10:10:00,229.47,229.94,229.39,229.85,7402.0,229.47,229.94,229.39,229.85,7402.0
2023-02-01 10:20:00,229.81,229.84,229.11,229.64,6473.0,229.81,229.84,229.11,229.64,6473.0
2023-02-01 10:30:00,229.56,230.08,229.56,230.08,3413.0,229.56,230.08,229.56,230.08,3413.0
2023-02-01 10:40:00,230.3,230.98,230.03,230.85,5228.0,230.3,230.98,230.03,230.85,5228.0
2023-02-01 10:50:00,230.88,231.1,230.56,230.74,12542.0,230.88,231.1,230.56,230.74,12542.0
2023-02-01 11:00:00,230.73,231.18,230.72,230.76,3967.0,230.73,231.18,230.72,230.76,3967.0
2023-02-01 11:10:00,230.87,230.89,229.85,230.07,4334.0,230.87,230.89,229.85,230.07,4334.0
2023-02-01 11:20:00,229.9,230.14,229.77,229.91,3412.0,229.9,230.14,229.77,229.91,3412.0
2023-02-01 11:30:00,229.83,230.12,229.48,230.08,6682.0,229.83,230.12,229.48,230.08,6682.0
2023-02-01 11:40:00,230.13,230.6,230.04,230.41,2816.0,230.13,230.6,230.04,230.41,2816.0
2023-02-01 11:50:00,230.55,230.55,230.06,230.23,4027.0,230.55,230.55,230.06,230.23,4027.0
2023-02-01 12:00:00,230.15,230.15,229.64,229.69,2812.0,230.15,230.15,229.64,229.69,2812.0
2023-02-01 12:10:00,229.8,230.02,229.74,229.96,2805.0,229.8,230.02,229.74,229.96,2805.0
2023-02-01 12:20:00,229.73,230.3,229.64,229.96,3850.0,229.73,230.3,229.64,229.96,3850.0
2023-02-01 12:30:00,230.0,230.0,229.43,229.43,1832.0,230.0,230.0,229.43,229.43,1832.0
2023-02-01 12:40:00,229.49,229.85,229.48,229.84,1637.0,229.49,229.85,229.48,229.84,1637.0
2023-02-01 12:50:00,229.84,229.85,229.53,229.59,1518.0,229.84,229.85,229.53,229.59,1518.0
2023-02-01 13:00:00,229.55,229.56,228.77,228.78,5508.0,229.55,229.56,228.77,228.78,5508.0
2023-02-01 13:10:00,228.78,228.81,228.47,228.69,3731.0,228.78,228.81,228.47,228.69,3731.0
2023-02-01 13:20:00,228.7,229.06,228.7,229.06,2305.0,228.7,229.06,228.7,229.06,2305.0
2023-02-01 13:30:00,228.95,229.34,228.95,229.34,1900.0,228.95,229.34,228.95,229.34,1900.0
2023-02-01 13:40:00,229.52,229.67,229.2,229.39,5801.0,229.52,229.67,229.2,229.39,5801.0
2023-02-01 13:50:00,229.45,230.51,229.24,230.01,7471.0,229.45,230.51,229.24,230.01,7471.0
2023-02-01 14:00:00,229.95,230.17,229.13,229.89,5697.0,229.95,230.17,229.13,229.89,5697.0
2023-02-01 14:10:00,230.04,230.31,229.28,229.67,6121.0,230.04,230.31,229.28,229.67,6121.0
2023-02-01 14:20:00,229.8,230.15,229.78,229.91,5615.0,229.8,230.15,229.78,229.91,5615.0
2023-02-01 14:30:00,230.06,230.38,228.58,230.38,9928.0,230.06,230.38,228.58,230.38,9928.0
2023-02-01 14:40:00,230.62,231.87,230.44,231.39,11903.0,230.62,231.87,230.44,231.39,11903.0
2023-02-01 14:50:00,231.47,231.75,231.04,231.14,5300.0,231.47,231.75,231.04,231.14,5300.0
2023-02-01 15:00:00,231.34,233.0,231.34,232.72,10683.0,231.34,233.0,231.34,232.72,10683.0
2023-02-01 15:10:00,232.64,232.88,232.03,232.66,4353.0,232.64,232.88,232.03,232.66,4353.0
2023-02-01 15:20:00,232.71,233.22,232.37,233.22,2340.0,232.71,233.22,232.37,233.22,2340.0
2023-02-01 15:30:00,233.32,234.52,233.29,234.44,4727.0,233.32,234.52,233.29,234.44,4727.0
2023-02-01 15:40:00,234.37,234.73,233.39,233.46,12591.0,234.37,234.73,233.39,233.46,12591.0
2023-02-01 15:50:00,233.4,233.56,232.54,233.51,24867.0,233.4,233.56,232.54,233.51,24867.0
2023-02-02 09:30:00,235.79,238.89,235.79,237.17,31276.0,235.79,238.89,235.79,237.17,31276.0
2023-02-02 09:40:00,237.62,238.94,237.25,238.68,8489.0,237.62,238.94,237.25,238.68,8489.0
2023-02-02 09:50:00,238.95,238.95,237.43,237.64,12538.0,238.95,238.95,237.43,237.64,12538.0
2023-02-02 10:00:00,237.72,239.9,237.29,239.56,20780.0,237.72,239.9,237.29,239.56,20780.0
2023-02-02 10:10:00,239.45,240.63,239.04,240.63,26544.0,239.45,240.63,239.04,240.63,26544.0
2023-02-02 10:20:00,240.64,240.82,239.23,239.43,34475.0,240.64,240.82,239.23,239.43,34475.0
2023-02-02 10:30:00,239.46,240.81,239.22,239.25,23674.0,239.46,240.81,239.22,239.25,23674.0
2023-02-02 10:40:00,239.29,239.57,238.81,239.51,13653.0,239.29,239.57,238.81,239.51,13653.0
2023-02-02 10:50:00,239.51,240.7,239.4,240.47,14811.0,239.51,240.7,239.4,240.47,14811.0
2023-02-02 11:00:00,240.51,241.11,240.41,240.55,45500.0,240.51,241.11,240.41,240.55,45500.0
2023-02-02 11:10:00,240.67,241.58,240.33,241.27,45527.0,240.67,241.58,240.33,241.27,45527.0
2023-02-02 11:20:00,241.19,241.73,240.69,241.26,27945.0,241.19,241.73,240.69,241.26,27945.0
2023-02-02 11:30:00,241.32,241.39,240.54,240.71,22309.0,241.32,241.39,240.54,240.71,22309.0
2023-02-02 11:40:00,240.65,241.17,240.18,240.78,25535.0,240.65,241.17,240.18,240.78,25535.0
2023-02-02 11:50:00,240.8,241.04,240.43,240.59,15197.0,240.8,241.04,240.43,240.59,15197.0
2023-02-02 12:00:00,240.59,240.87,239.96,239.96,18493.0,240.59,240.87,239.96,239.96,18493.0
2023-02-02 12:10:00,240.02,240.27,239.58,239.58,18554.0,240.02,240.27,239.58,239.58,18554.0
2023-02-02 12:20:00,239.54,239.82,239.23,239.36,13336.0,239.54,239.82,239.23,239.36,13336.0
2023-02-02 12:30:00,239.49,240.53,239.39,239.81,22153.0,239.49,240.53,239.39,239.81,22153.0
2023-02-02 12:40:00,239.82,239.85,239.54,239.67,10853.0,239.82,239.85,239.54,239.67,10853.0
2023-02-02 12:50:00,239.68,239.68,239.32,239.58,7519.0,239.68,239.68,239.32,239.58,7519.0
2023-02-02 13:00:00,239.65,240.03,239.46,240.03,12914.0,239.65,240.03,239.46,240.03,12914.0
2023-02-02 13:10:00,239.99,240.72,239.86,240.42,6883.0,239.99,240.72,239.86,240.42,6883.0
2023-02-02 13:20:00,240.66,240.8,240.12,240.12,8280.0,240.66,240.8,240.12,240.12,8280.0
2023-02-02 13:30:00,240.26,241.28,240.18,240.76,12066.0,240.26,241.28,240.18,240.76,12066.0
2023-02-02 13:40:00,240.92,241.13,240.75,241.1,8131.0,240.92,241.13,240.75,241.1,8131.0
2023-02-02 13:50:00,241.09,241.78,241.0,241.69,7252.0,241.09,241.78,241.0,241.69,7252.0
2023-02-02 14:00:00,241.72,241.86,240.89,240.95,8134.0,241.72,241.86,240.89,240.95,8134.0
2023-02-02 14:10:00,240.89,240.9,240.11,240.3,5299.0,240.89,240.9,240.11,240.3,5299.0
2023-02-02 14:20:00,240.19,240.48,239.81,239.81,7294.0,240.19,240.48,239.81,239.81,7294.0
2023-02-02 14:30:00,239.81,240.28,239.42,239.76,16266.0,239.81,240.28,239.42,239.76,16266.0
2023-02-02 14:40:00,239.83,239.86,239.23,239.58,13989.0,239.83,239.86,239.23,239.58,13989.0
2023-02-02 14:50:00,239.65,240.0,239.38,239.51,12318.0,239.65,240.0,239.38,239.51,12318.0
2023-02-02 15:00:00,239.47,240.05,239.34,239.63,14273.0,239.47,240.05,239.34,239.63,14273.0
2023-02-02 15:10:00,239.61,240.0,239.44,240.0,13564.0,239.61,240.0,239.44,240.0,13564.0
2023-02-02 15:20:00,239.99,240.34,239.86,240.09,15195.0,239.99,240.34,239.86,240.09,15195.0
2023-02-02 15:30:00,240.28,240.4,240.05,240.14,20263.0,240.28,240.4,240.05,240.14,20263.0
2023-02-02 15:40:00,240.07,240.24,239.69,240.21,28657.0,240.07,240.24,239.69,240.21,28657.0
2023-02-02 15:50:00,240.17,241.07,240.17,240.67,106177.0,240.17,241.07,240.17,240.67,106177.0
2023-02-03 09:30:00,237.02,239.53,236.92,239.08,19951.0,237.02,239.53,236.92,239.08,19951.0
2023-02-03 09:40:00,239.2,239.49,237.32,237.94,4640.0,239.2,239.49,237.32,237.94,4640.0
2023-02-03 09:50:00,237.76,238.31,237.32,237.53,12579.0,237.76,238.31,237.32,237.53,12579.0
2023-02-03 10:00:00,237.03,237.03,236.16,236.51,2712.0,237.03,237.03,236.16,236.51,2712.0
2023-02-03 10:10:00,236.51,237.85,236.21,237.81,6100.0,236.51,237.85,236.21,237.81,6100.0
2023-02-03 10:20:00,237.66,238.7,237.56,238.35,8390.0,237.66,238.7,237.56,238.35,8390.0
2023-02-03 10:30:00,238.13,239.59,238.13,239.43,6772.0,238.13,239.59,238.13,239.43,6772.0
2023-02-03 10:40:00,239.28,240.26,239.27,239.92,8277.0,239.28,240.26,239.27,239.92,8277.0
2023-02-03 10:50:00,239.87,240.33,239.73,240.06,5652.0,239.87,240.33,239.73,240.06,5652.0
2023-02-03 11:00:00,240.14,240.36,239.72,240.0,10728.0,240.14,240.36,239.72,240.0,10728.0
2023-02-03 11:10:00,239.99,240.27,239.96,239.98,4190.0,239.99,240.27,239.96,239.98,4190.0
2023-02-03 11:20:00,239.96,240.27,239.71,240.27,5853.0,239.96,240.27,239.71,240.27,5853.0
2023-02-03 11:30:00,240.3,240.32,239.03,239.03,80431.0,240.3,240.32,239.03,239.03,80431.0
2023-02-03 11:40:00,239.21,239.24,238.05,238.14,2040.0,239.21,239.24,238.05,238.14,2040.0
2023-02-03 11:50:00,238.3,238.91,238.3,238.4,3325.0,238.3,238.91,238.3,238.4,3325.0
2023-02-03 12:00:00,238.26,238.87,238.26,238.87,2633.0,238.26,238.87,238.26,238.87,2633.0
2023-02-03 12:10:00,238.76,239.06,238.75,239.04,1225.0,238.76,239.06,238.75,239.04,1225.0
2023-02-03 12:20:00,238.92,239.62,238.87,239.55,3257.0,238.92,239.62,238.87,239.55,3257.0
2023-02-03 12:30:00,239.44,239.48,238.83,238.83,19620.0,239.44,239.48,238.83,238.83,19620.0
2023-02-03 12:40:00,238.8,239.32,238.8,239.24,3341.0,238.8,239.32,238.8,239.24,3341.0
2023-02-03 12:50:00,239.2,239.29,238.26,238.4,4961.0,239.2,239.29,238.26,238.4,4961.0
2023-02-03 13:00:00,238.38,238.39,237.95,237.95,2310.0,238.38,238.39,237.95,237.95,2310.0
2023-02-03 13:10:00,237.75,237.85,237.51,237.79,4826.0,237.75,237.85,237.51,237.79,4826.0
2023-02-03 13:20:00,237.52,237.64,237.19,237.19,3270.0,237.52,237.64,237.19,237.19,3270.0
2023-02-03 13:30:00,237.24,237.31,236.99,237.17,6713.0,237.24,237.31,236.99,237.17,6713.0
2023-02-03 13:40:00,237.13,237.13,236.23,236.72,4852.0,237.13,237.13,236.23,236.72,4852.0
2023-02-03 13:50:00,236.72,237.07,236.64,236.64,2504.0,236.72,237.07,236.64,236.64,2504.0
2023-02-03 14:00:00,236.54,236.98,236.37,236.72,5002.0,236.54,236.98,236.37,236.72,5002.0
2023-02-03 14:10:00,236.75,236.85,236.47,236.58,5826.0,236.75,236.85,236.47,236.58,5826.0
2023-02-03 14:20:00,236.72,236.91,236.61,236.91,2514.0,236.72,236.91,236.61,236.91,2514.0
2023-02-03 14:30:00,236.8,237.41,236.62,237.21,2646.0,236.8,237.41,236.62,237.21,2646.0
2023-02-03 14:40:00,237.31,237.78,237.1,237.77,14462.0,237.31,237.78,237.1,237.77,14462.0
2023-02-03 14:50:00,237.69,237.69,236.9,237.08,3944.0,237.69,237.69,236.9,237.08,3944.0
2023-02-03 15:00:00,236.99,236.99,236.24,236.6,5560.0,236.99,236.99,236.24,236.6,5560.0
2023-02-03 15:10:00,236.73,237.37,236.57,237.37,4751.0,236.73,237.37,236.57,237.37,4751.0
2023-02-03 15:20:00,237.4,237.49,237.1,237.25,2904.0,237.4,237.49,237.1,237.25,2904.0
2023-02-03 15:30:00,237.3,237.38,236.68,236.77,17131.0,237.3,237.38,236.68,236.77,17131.0
2023-02-03 15:40:00,236.75,237.09,236.14,236.61,8676.0,236.75,237.09,236.14,236.61,8676.0
2023-02-03 15:50:00,236.58,237.38,236.38,237.17,43477.0,236.58,237.38,236.38,237.17,43477.0
2023-02-06 09:30:00,234.52,234.52,232.35,232.72,22856.0,234.52,234.52,232.35,232.72,22856.0
2023-02-06 09:40:00,232.99,234.2,232.4,233.81,19337.0,232.99,234.2,232.4,233.81,19337.0
2023-02-06 09:50:00,234.1,236.12,233.99,236.12,5615.0,234.1,236.12,233.99,236.12,5615.0
2023-02-06 10:00:00,235.97,236.33,235.72,236.23,5609.0,235.97,236.33,235.72,236.23,5609.0
2023-02-06 10:10:00,236.2,236.21,235.2,235.4,3927.0,236.2,236.21,235.2,235.4,3927.0
2023-02-06 10:20:00,235.29,235.62,235.2,235.33,2622.0,235.29,235.62,235.2,235.33,2622.0
2023-02-06 10:30:00,235.32,235.32,234.54,234.93,3754.0,235.32,235.32,234.54,234.93,3754.0
2023-02-06 10:40:00,235.06,235.09,233.74,233.75,6770.0,235.06,235.09,233.74,233.75,6770.0
2023-02-06 10:50:00,234.17,235.16,234.17,235.16,9900.0,234.17,235.16,234.17,235.16,9900.0
2023-02-06 11:00:00,235.13,235.31,234.43,234.44,15666.0,235.13,235.31,234.43,234.44,15666.0
2023-02-06 11:10:00,234.76,235.42,234.57,235.33,9455.0,234.76,235.42,234.57,235.33,9455.0
2023-02-06 11:20:00,235.31,235.32,234.85,235.0,5980.0,235.31,235.32,234.85,235.0,5980.0
2023-02-06 11:30:00,235.13,235.18,234.53,234.7,17339.0,235.13,235.18,234.53,234.7,17339.0
2023-02-06 11:40:00,234.69,234.7,233.36,233.49,7944.0,234.69,234.7,233.36,233.49,7944.0
2023-02-06 11:50:00,233.48,233.92,232.88,233.28,7232.0,233.48,233.92,232.88,233.28,7232.0
2023-02-06 12:00:00,233.29,233.55,232.78,233.31,5450.0,233.29,233.55,232.78,233.31,5450.0
2023-02-06 12:10:00,233.37,233.37,232.86,232.86,800.0,233.37,233.37,232.86,232.86,800.0
2023-02-06 12:20:00,232.65,232.85,232.65,232.78,2200.0,232.65,232.85,232.65,232.78,2200.0
2023-02-06 12:30:00,232.84,233.29,232.84,233.1,5481.0,232.84,233.29,232.84,233.1,5481.0
2023-02-06 12:40:00,232.95,233.21,232.88,232.99,3601.0,232.95,233.21,232.88,232.99,3601.0
2023-02-06 12:50:00,232.89,232.89,232.48,232.59,1171.0,232.89,232.89,232.48,232.59,1171.0
2023-02-06 13:00:00,232.47,232.53,231.92,232.26,39278.0,232.47,232.53,231.92,232.26,39278.0
2023-02-06 13:10:00,232.45,233.15,232.45,233.15,5306.0,232.45,233.15,232.45,233.15,5306.0
2023-02-06 13:20:00,233.14,233.29,232.86,232.86,4755.0,233.14,233.29,232.86,232.86,4755.0
2023-02-06 13:30:00,232.83,232.93,232.63,232.84,2122.0,232.83,232.93,232.63,232.84,2122.0
2023-02-06 13:40:00,232.89,232.89,232.12,232.71,45703.0,232.89,232.89,232.12,232.71,45703.0
2023-02-06 13:50:00,232.71,232.95,232.58,232.73,5163.0,232.71,232.95,232.58,232.73,5163.0
2023-02-06 14:00:00,232.81,233.08,232.35,232.36,10529.0,232.81,233.08,232.35,232.36,10529.0
2023-02-06 14:10:00,232.38,233.06,232.37,232.89,12157.0,232.38,233.06,232.37,232.89,12157.0
2023-02-06 14:20:00,232.86,233.0,232.45,232.45,7937.0,232.86,233.0,232.45,232.45,7937.0
2023-02-06 14:30:00,232.38,232.43,232.09,232.1,3957.0,232.38,232.43,232.09,232.1,3957.0
2023-02-06 14:40:00,232.15,232.47,232.0,232.41,5571.0,232.15,232.47,232.0,232.41,5571.0
2023-02-06 14:50:00,232.45,232.74,232.22,232.63,6578.0,232.45,232.74,232.22,232.63,6578.0
2023-02-06 15:00:00,232.68,232.7,232.39,232.41,3066.0,232.68,232.7,232.39,232.41,3066.0
2023-02-06 15:10:00,232.41,232.41,231.67,231.67,7588.0,232.41,232.41,231.67,231.67,7588.0
2023-02-06 15:20:00,231.83,231.85,231.23,231.67,17806.0,231.83,231.85,231.23,231.67,17806.0
2023-02-06 15:30:00,231.6,232.57,231.3,232.37,13586.0,231.6,232.57,231.3,232.37,13586.0
2023-02-06 15:40:00,232.37,232.48,232.01,232.08,12802.0,232.37,232.48,232.01,232.08,12802.0
2023-02-06 15:50:00,232.14,232.71,231.67,232.34,66283.0,232.14,232.71,231.67,232.34,66283.0
2023-02-07 09:30:00,230.47,232.89,229.59,231.4,18774.0,230.47,232.89,229.59,231.4,18774.0
2023-02-07 09:40:00,231.5,232.31,231.09,231.26,4410.0,231.5,232.31,231.09,231.26,4410.0
2023-02-07 09:50:00,232.1,232.1,231.47,231.55,1880.0,232.1,232.1,231.47,231.55,1880.0
2023-02-07 10:00:00,231.47,231.84,231.32,231.46,7465.0,231.47,231.84,231.32,231.46,7465.0
2023-02-07 10:10:00,231.45,232.05,231.1,231.82,6605.0,231.45,232.05,231.1,231.82,6605.0
2023-02-07 10:20:00,231.88,231.88,230.83,230.98,9150.0,231.88,231.88,230.83,230.98,9150.0
2023-02-07 10:30:00,230.84,231.57,230.65,231.51,27992.0,230.84,231.57,230.65,231.51,27992.0
2023-02-07 10:40:00,231.43,231.46,231.07,231.33,9968.0,231.43,231.46,231.07,231.33,9968.0
2023-02-07 10:50:00,231.29,231.69,231.24,231.25,6587.0,231.29,231.69,231.24,231.25,6587.0
2023-02-07 11:00:00,231.33,232.14,231.32,232.14,3274.0,231.33,232.14,231.32,232.14,3274.0
2023-02-07 11:10:00,232.03,232.24,231.93,231.98,6389.0,232.03,232.24,231.93,231.98,6389.0
2023-02-07 11:20:00,231.97,232.25,231.69,232.25,12311.0,231.97,232.25,231.69,232.25,12311.0
2023-02-07 11:30:00,232.24,232.54,232.15,232.16,3365.0,232.24,232.54,232.15,232.16,3365.0
2023-02-07 11:40:00,232.21,232.29,231.89,231.97,10209.0,232.21,232.29,231.89,231.97,10209.0
2023-02-07 11:50:00,232.06,232.17,231.96,232.08,8127.0,232.06,232.17,231.96,232.08,8127.0
2023-02-07 12:00:00,232.08,232.22,231.88,232.17,6274.0,232.08,232.22,231.88,232.17,6274.0
2023-02-07 12:10:00,232.1,232.46,232.1,232.41,2000.0,232.1,232.46,232.1,232.41,2000.0
2023-02-07 12:20:00,232.34,232.34,231.9,232.13,4788.0,232.34,232.34,231.9,232.13,4788.0
2023-02-07 12:30:00,232.2,232.32,232.15,232.25,1615.0,232.2,232.32,232.15,232.25,1615.0
2023-02-07 12:40:00,232.35,233.68,232.02,233.56,6527.0,232.35,233.68,232.02,233.56,6527.0
2023-02-07 12:50:00,233.45,234.54,233.26,234.1,4349.0,233.45,234.54,233.26,234.1,4349.0
2023-02-07 13:00:00,234.09,234.66,234.02,234.35,5877.0,234.09,234.66,234.02,234.35,5877.0
2023-02-07 13:10:00,234.36,234.53,233.13,233.59,2200.0,234.36,234.53,233.13,233.59,2200.0
2023-02-07 13:20:00,233.53,233.53,232.11,232.11,2902.0,233.53,233.53,232.11,232.11,2902.0
2023-02-07 13:30:00,231.96,232.17,231.43,232.08,12636.0,231.96,232.17,231.43,232.08,12636.0
2023-02-07 13:40:00,232.27,232.52,231.44,231.59,8831.0,232.27,232.52,231.44,231.59,8831.0
2023-02-07 13:50:00,231.43,232.09,231.43,231.99,6129.0,231.43,232.09,231.43,231.99,6129.0
2023-02-07 14:00:00,232.03,233.07,232.02,232.85,8466.0,232.03,233.07,232.02,232.85,8466.0
2023-02-07 14:10:00,232.85,233.3,232.7,233.11,11690.0,232.85,233.3,232.7,233.11,11690.0
2023-02-07 14:20:00,233.19,234.07,232.93,234.07,28030.0,233.19,234.07,232.93,234.07,28030.0
2023-02-07 14:30:00,233.8,234.61,233.72,234.61,5957.0,233.8,234.61,233.72,234.61,5957.0
2023-02-07 14:40:00,234.53,234.86,234.34,234.84,8357.0,234.53,234.86,234.34,234.84,8357.0
2023-02-07 14:50:00,234.76,235.22,234.66,235.2,5510.0,234.76,235.22,234.66,235.2,5510.0
2023-02-07 15:00:00,235.41,235.95,235.25,235.25,12034.0,235.41,235.95,235.25,235.25,12034.0
2023-02-07 15:10:00,235.31,235.49,235.05,235.34,7264.0,235.31,235.49,235.05,235.34,7264.0
2023-02-07 15:20:00,235.43,236.1,235.25,236.1,10710.0,235.43,236.1,235.25,236.1,10710.0
2023-02-07 15:30:00,236.07,236.07,235.34,235.4,14502.0,236.07,236.07,235.34,235.4,14502.0
2023-02-07 15:40:00,235.41,236.15,235.3,235.98,20624.0,235.41,236.15,235.3,235.98,20624.0
2023-02-07 15:50:00,236.04,236.36,235.5,235.8,60193.0,236.04,236.36,235.5,235.8,60193.0
2023-02-08 09:30:00,235.0,236.44,233.82,235.23,8346.0,235.0,236.44,233.82,235.23,8346.0
2023-02-08 09:40:00,236.06,236.83,235.41,235.87,6543.0,236.06,236.83,235.41,235.87,6543.0
2023-02-08 09:50:00,235.86,236.65,235.54,236.22,12126.0,235.86,236.65,235.54,236.22,12126.0
2023-02-08 10:00:00,236.35,236.67,235.88,236.16,12824.0,236.35,236.67,235.88,236.16,12824.0
2023-02-08 10:10:00,236.48,236.72,235.89,236.38,14035.0,236.48,236.72,235.89,236.38,14035.0
2023-02-08 10:20:00,236.25,236.38,235.14,235.27,8132.0,236.25,236.38,235.14,235.27,8132.0
2023-02-08 10:30:00,235.07,235.97,234.42,235.97,25352.0,235.07,235.97,234.42,235.97,25352.0
2023-02-08 10:40:00,235.97,236.16,235.43,235.44,7478.0,235.97,236.16,235.43,235.44,7478.0
2023-02-08 10:50:00,235.56,236.07,235.42,236.03,6194.0,235.56,236.07,235.42,236.03,6194.0
2023-02-08 11:00:00,236.01,236.01,235.22,235.37,6531.0,236.01,236.01,235.22,235.37,6531.0
2023-02-08 11:10:00,235.3,235.5,234.94,235.5,11022.0,235.3,235.5,234.94,235.5,11022.0
2023-02-08 11:20:00,235.51,235.62,234.85,235.2,12788.0,235.51,235.62,234.85,235.2,12788.0
2023-02-08 11:30:00,235.23,235.44,234.97,235.27,5687.0,235.23,235.44,234.97,235.27,5687.0
2023-02-08 11:40:00,235.21,235.21,234.81,235.0,3725.0,235.21,235.21,234.81,235.0,3725.0
2023-02-08 11:50:00,235.17,235.34,234.79,235.21,4976.0,235.17,235.34,234.79,235.21,4976.0
2023-02-08 12:00:00,235.2,235.43,234.98,235.43,4290.0,235.2,235.43,234.98,235.43,4290.0
2023-02-08 12:10:00,235.43,235.55,234.98,235.24,2633.0,235.43,235.55,234.98,235.24,2633.0
2023-02-08 12:20:00,235.33,235.54,235.06,235.54,3218.0,235.33,235.54,235.06,235.54,3218.0
2023-02-08 12:30:00,235.57,235.57,234.95,235.29,5118.0,235.57,235.57,234.95,235.29,5118.0
2023-02-08 12:40:00,235.14,236.03,234.97,235.87,12460.0,235.14,236.03,234.97,235.87,12460.0
2023-02-08 12:50:00,235.95,236.32,235.7,236.1,19292.0,235.95,236.32,235.7,236.1,19292.0
2023-02-08 13:00:00,236.05,236.7,236.04,236.64,3308.0,236.05,236.7,236.04,236.64,3308.0
2023-02-08 13:10:00,236.54,236.72,236.4,236.63,3236.0,236.54,236.72,236.4,236.63,3236.0
2023-02-08 13:20:00,236.74,236.84,236.15,236.15,5165.0,236.74,236.84,236.15,236.15,5165.0
2023-02-08 13:30:00,236.07,236.27,235.82,235.83,4046.0,236.07,236.27,235.82,235.83,4046.0
2023-02-08 13:40:00,235.8,235.8,235.49,235.49,3068.0,235.8,235.8,235.49,235.49,3068.0
2023-02-08 13:50:00,235.57,235.76,235.34,235.56,8678.0,235.57,235.76,235.34,235.56,8678.0
2023-02-08 14:00:00,235.53,235.53,234.92,235.15,17271.0,235.53,235.53,234.92,235.15,17271.0
2023-02-08 14:10:00,235.11,235.93,235.02,235.89,8937.0,235.11,235.93,235.02,235.89,8937.0
2023-02-08 14:20:00,235.88,235.95,235.07,235.07,14377.0,235.88,235.95,235.07,235.07,14377.0
2023-02-08 14:30:00,234.99,235.66,234.99,235.65,3560.0,234.99,235.66,234.99,235.65,3560.0
2023-02-08 14:40:00,235.69,235.77,235.25,235.35,4716.0,235.69,235.77,235.25,235.35,4716.0
2023-02-08 14:50:00,235.48,235.91,235.39,235.86,3202.0,235.48,235.91,235.39,235.86,3202.0
2023-02-08 15:00:00,235.82,235.85,234.74,235.37,6361.0,235.82,235.85,234.74,235.37,6361.0
2023-02-08 15:10:00,235.22,235.22,234.5,234.6,5866.0,235.22,235.22,234.5,234.6,5866.0
2023-02-08 15:20:00,234.47,235.09,234.47,235.02,5857.0,234.47,235.09,234.47,235.02,5857.0
2023-02-08 15:30:00,234.96,235.24,234.62,235.22,9758.0,234.96,235.24,234.62,235.22,9758.0
2023-02-08 15:40:00,235.21,235.52,234.95,235.01,11966.0,235.21,235.52,234.95,235.01,11966.0
2023-02-08 15:50:00,235.17,235.93,235.17,235.51,52468.0,235.17,235.93,235.17,235.51,52468.0
2023-02-09 09:30:00,237.34,237.96,236.23,236.34,15837.0,237.34,237.96,236.23,236.34,15837.0
2023-02-09 09:40:00,236.31,237.44,236.31,236.5,10739.0,236.31,237.44,236.31,236.5,10739.0
2023-02-09 09:50:00,236.56,236.95,235.61,235.99,11666.0,236.56,236.95,235.61,235.99,11666.0
2023-02-09 10:00:00,236.09,236.73,235.92,236.17,6995.0,236.09,236.73,235.92,236.17,6995.0
2023-02-09 10:10:00,236.14,236.5,235.44,235.63,8256.0,236.14,236.5,235.44,235.63,8256.0
2023-02-09 10:20:00,235.48,235.48,233.13,233.56,37628.0,235.48,235.48,233.13,233.56,37628.0
2023-02-09 10:30:00,233.45,234.96,233.43,234.77,8597.0,233.45,234.96,233.43,234.77,8597.0
2023-02-09 10:40:00,234.78,235.32,234.65,235.29,15704.0,234.78,235.32,234.65,235.29,15704.0
2023-02-09 10:50:00,235.38,235.38,234.63,234.81,7341.0,235.38,235.38,234.63,234.81,7341.0
2023-02-09 11:00:00,234.67,234.67,234.18,234.37,8943.0,234.67,234.67,234.18,234.37,8943.0
2023-02-09 11:10:00,234.27,234.97,234.19,234.76,7158.0,234.27,234.97,234.19,234.76,7158.0
2023-02-09 11:20:00,234.84,234.89,233.81,234.13,7946.0,234.84,234.89,233.81,234.13,7946.0
2023-02-09 11:30:00,234.3,234.53,234.17,234.37,2800.0,234.3,234.53,234.17,234.37,2800.0
2023-02-09 11:40:00,234.4,234.49,233.9,234.09,4367.0,234.4,234.49,233.9,234.09,4367.0
2023-02-09 11:50:00,234.12,234.79,234.12,234.72,4121.0,234.12,234.79,234.12,234.72,4121.0
2023-02-09 12:00:00,234.79,237.0,234.75,235.28,15743.0,234.79,237.0,234.75,235.28,15743.0
2023-02-09 12:10:00,235.13,235.43,234.78,234.84,4431.0,235.13,235.43,234.78,234.84,4431.0
2023-02-09 12:20:00,234.93,234.93,234.48,234.65,6065.0,234.93,234.93,234.48,234.65,6065.0
2023-02-09 12:30:00,234.54,234.61,233.84,233.91,7910.0,234.54,234.61,233.84,233.91,7910.0
2023-02-09 12:40:00,233.97,234.06,233.0,233.05,12009.0,233.97,234.06,233.0,233.05,12009.0
2023-02-09 12:50:00,233.05,233.81,233.04,233.68,8540.0,233.05,233.81,233.04,233.68,8540.0
2023-02-09 13:00:00,233.61,233.64,232.7,232.7,7944.0,233.61,233.64,232.7,232.7,7944.0
2023-02-09 13:10:00,232.64,232.71,232.07,232.53,10373.0,232.64,232.71,232.07,232.53,10373.0
2023-02-09 13:20:00,232.53,233.4,232.52,233.22,5813.0,232.53,233.4,232.52,233.22,5813.0
2023-02-09 13:30:00,233.09,233.57,232.84,233.56,11484.0,233.09,233.57,232.84,233.56,11484.0
2023-02-09 13:40:00,233.58,233.6,232.48,232.71,9669.0,233.58,233.6,232.48,232.71,9669.0
2023-02-09 13:50:00,232.87,232.93,232.41,232.71,4283.0,232.87,232.93,232.41,232.71,4283.0
2023-02-09 14:00:00,232.89,232.96,232.55,232.65,7320.0,232.89,232.96,232.55,232.65,7320.0
2023-02-09 14:10:00,232.61,232.69,232.12,232.12,14680.0,232.61,232.69,232.12,232.12,14680.0
2023-02-09 14:20:00,232.02,232.02,231.09,231.18,18537.0,232.02,232.02,231.09,231.18,18537.0
2023-02-09 14:30:00,231.18,231.87,231.03,231.14,19755.0,231.18,231.87,231.03,231.14,19755.0
2023-02-09 14:40:00,231.07,231.96,231.07,231.96,14083.0,231.07,231.96,231.07,231.96,14083.0
2023-02-09 14:50:00,231.95,231.95,231.38,231.54,11184.0,231.95,231.95,231.38,231.54,11184.0
2023-02-09 15:00:00,231.62,231.92,231.36,231.37,11313.0,231.62,231.92,231.36,231.37,11313.0
2023-02-09 15:10:00,231.54,231.61,230.66,230.78,11790.0,231.54,231.61,230.66,230.78,11790.0
2023-02-09 15:20:00,230.73,230.86,229.82,229.98,13299.0,230.73,230.86,229.82,229.98,13299.0
2023-02-09 15:30:00,230.04,230.23,229.49,229.94,17898.0,230.04,230.23,229.49,229.94,17898.0
2023-02-09 15:40:00,230.13,230.89,230.02,230.54,33542.0,230.13,230.89,230.02,230.54,33542.0
2023-02-09 15:50:00,230.45,230.84,229.92,230.37,68029.0,230.45,230.84,229.92,230.37,68029.0
2023-02-10 09:30:00,228.56,229.99,223.95,229.99,83705.0,228.56,229.99,223.95,229.99,83705.0
2023-02-10 09:40:00,229.02,230.0,224.0,225.21,23131.0,229.02,230.0,224.0,225.21,23131.0
2023-02-10 09:50:00,225.56,227.81,225.21,227.15,20704.0,225.56,227.81,225.21,227.15,20704.0
2023-02-10 10:00:00,227.18,228.23,227.0,227.77,29473.0,227.18,228.23,227.0,227.77,29473.0
2023-02-10 10:10:00,228.0,229.48,227.45,229.43,37157.0,228.0,229.48,227.45,229.43,37157.0
2023-02-10 10:20:00,229.48,229.48,228.22,229.03,15600.0,229.48,229.48,228.22,229.03,15600.0
2023-02-10 10:30:00,228.6,228.84,227.9,227.9,22303.0,228.6,228.84,227.9,227.9,22303.0
2023-02-10 10:40:00,227.8,227.8,225.53,225.83,12009.0,227.8,227.8,225.53,225.83,12009.0
2023-02-10 10:50:00,225.64,227.27,225.45,227.21,11254.0,225.64,227.27,225.45,227.21,11254.0
2023-02-10 11:00:00,227.21,227.28,225.98,226.09,12691.0,227.21,227.28,225.98,226.09,12691.0
2023-02-10 11:10:00,226.12,226.3,224.68,225.05,72987.0,226.12,226.3,224.68,225.05,72987.0
2023-02-10 11:20:00,225.08,225.76,224.45,225.47,23174.0,225.08,225.76,224.45,225.47,23174.0
2023-02-10 11:30:00,225.36,225.63,224.61,224.8,11673.0,225.36,225.63,224.61,224.8,11673.0
2023-02-10 11:40:00,224.9,226.09,224.69,225.88,14690.0,224.9,226.09,224.69,225.88,14690.0
2023-02-10 11:50:00,225.85,226.25,225.75,225.83,9487.0,225.85,226.25,225.75,225.83,9487.0
2023-02-10 12:00:00,225.87,226.1,225.21,225.35,8511.0,225.87,226.1,225.21,225.35,8511.0
2023-02-10 12:10:00,225.35,226.1,224.69,224.86,27723.0,225.35,226.1,224.69,224.86,27723.0
2023-02-10 12:20:00,225.02,225.42,224.88,224.89,8520.0,225.02,225.42,224.88,224.89,8520.0
2023-02-10 12:30:00,224.92,225.6,224.77,225.11,19941.0,224.92,225.6,224.77,225.11,19941.0
2023-02-10 12:40:00,225.11,225.21,224.89,224.94,8009.0,225.11,225.21,224.89,224.94,8009.0
2023-02-10 12:50:00,224.91,225.72,224.87,225.65,10533.0,224.91,225.72,224.87,225.65,10533.0
2023-02-10 13:00:00,225.75,226.65,225.7,225.95,27761.0,225.75,226.65,225.7,225.95,27761.0
2023-02-10 13:10:00,226.03,226.41,225.93,225.93,12799.0,226.03,226.41,225.93,225.93,12799.0
2023-02-10 13:20:00,226.01,226.17,225.51,225.52,8493.0,226.01,226.17,225.51,225.52,8493.0
2023-02-10 13:30:00,225.53,225.65,225.25,225.65,4903.0,225.53,225.65,225.25,225.65,4903.0
2023-02-10 13:40:00,225.55,226.04,225.36,226.04,5693.0,225.55,226.04,225.36,226.04,5693.0
2023-02-10 13:50:00,225.91,226.37,225.76,225.88,7030.0,225.91,226.37,225.76,225.88,7030.0
2023-02-10 14:00:00,225.88,225.99,225.42,225.65,10227.0,225.88,225.99,225.42,225.65,10227.0
2023-02-10 14:10:00,225.65,226.08,225.44,225.59,10475.0,225.65,226.08,225.44,225.59,10475.0
2023-02-10 14:20:00,225.62,225.62,225.22,225.4,8027.0,225.62,225.62,225.22,225.4,8027.0
2023-02-10 14:30:00,225.37,225.74,225.22,225.24,18276.0,225.37,225.74,225.22,225.24,18276.0
2023-02-10 14:40:00,225.29,225.45,224.92,224.97,14946.0,225.29,225.45,224.92,224.97,14946.0
2023-02-10 14:50:00,224.93,225.08,224.63,224.75,20926.0,224.93,225.08,224.63,224.75,20926.0
2023-02-10 15:00:00,224.74,225.01,224.46,224.92,18520.0,224.74,225.01,224.46,224.92,18520.0
2023-02-10 15:10:00,224.9,225.35,224.35,224.76,27137.0,224.9,225.35,224.35,224.76,27137.0
2023-02-10 15:20:00,224.67,224.75,223.7,224.14,36991.0,224.67,224.75,223.7,224.14,36991.0
2023-02-10 15:30:00,224.12,224.56,223.91,224.08,104681.0,224.12,224.56,223.91,224.08,104681.0
2023-02-10 15:40:00,224.08,224.22,223.33,223.5,130049.0,224.08,224.22,223.33,223.5,130049.0
2023-02-10 15:50:00,223.43,223.49,222.32,222.8,221674.0,223.43,223.49,222.32,222.8,221674.0
2023-02-13 09:30:00,223.52,224.24,222.36,223.68,19493.0,223.52,224.24,222.36,223.68,19493.0
2023-02-13 09:40:00,223.83,225.74,223.83,225.74,17919.0,223.83,225.74,223.83,225.74,17919.0
2023-02-13 09:50:00,225.64,226.68,225.47,226.68,26460.0,225.64,226.68,225.47,226.68,26460.0
2023-02-13 10:00:00,226.73,228.02,226.73,227.72,30874.0,226.73,228.02,226.73,227.72,30874.0
2023-02-13 10:10:00,227.66,228.15,227.34,227.72,16569.0,227.66,228.15,227.34,227.72,16569.0
2023-02-13 10:20:00,227.86,228.45,227.77,228.45,18325.0,227.86,228.45,227.77,228.45,18325.0
2023-02-13 10:30:00,228.59,229.27,228.52,228.86,24711.0,228.59,229.27,228.52,228.86,24711.0
2023-02-13 10:40:00,228.94,229.3,228.77,229.08,12981.0,228.94,229.3,228.77,229.08,12981.0
2023-02-13 10:50:00,229.13,230.79,228.96,230.65,45130.0,229.13,230.79,228.96,230.65,45130.0
2023-02-13 11:00:00,230.63,231.47,230.35,231.47,19744.0,230.63,231.47,230.35,231.47,19744.0
2023-02-13 11:10:00,231.51,231.51,230.78,231.31,21947.0,231.51,231.51,230.78,231.31,21947.0
2023-02-13 11:20:00,231.41,231.92,231.09,231.17,16966.0,231.41,231.92,231.09,231.17,16966.0
2023-02-13 11:30:00,231.17,231.2,230.59,230.9,15659.0,231.17,231.2,230.59,230.9,15659.0
2023-02-13 11:40:00,230.92,231.4,230.19,230.97,22081.0,230.92,231.4,230.19,230.97,22081.0
2023-02-13 11:50:00,230.98,231.12,230.09,231.12,10580.0,230.98,231.12,230.09,231.12,10580.0
2023-02-13 12:00:00,231.06,231.34,231.0,231.23,14440.0,231.06,231.34,231.0,231.23,14440.0
2023-02-13 12:10:00,231.27,232.16,231.12,232.12,12595.0,231.27,232.16,231.12,232.12,12595.0
2023-02-13 12:20:00,232.12,232.59,231.8,231.96,23379.0,232.12,232.59,231.8,231.96,23379.0
2023-02-13 12:30:00,231.98,232.15,231.73,232.05,19291.0,231.98,232.15,231.73,232.05,19291.0
2023-02-13 12:40:00,232.05,232.05,231.49,231.68,17684.0,232.05,232.05,231.49,231.68,17684.0
2023-02-13 12:50:00,231.71,231.83,231.14,231.25,19577.0,231.71,231.83,231.14,231.25,19577.0
2023-02-13 13:00:00,231.26,231.62,231.1,231.2,8749.0,231.26,231.62,231.1,231.2,8749.0
2023-02-13 13:10:00,231.15,231.39,230.76,231.39,6713.0,231.15,231.39,230.76,231.39,6713.0
2023-02-13 13:20:00,231.3,232.21,231.3,231.3,18163.0,231.3,232.21,231.3,231.3,18163.0
2023-02-13 13:30:00,231.51,232.05,231.42,231.98,10439.0,231.51,232.05,231.42,231.98,10439.0
2023-02-13 13:40:00,231.93,232.03,231.47,231.94,10745.0,231.93,232.03,231.47,231.94,10745.0
2023-02-13 13:50:00,231.98,232.05,231.31,231.33,12881.0,231.98,232.05,231.31,231.33,12881.0
2023-02-13 14:00:00,231.4,231.62,231.01,231.15,23628.0,231.4,231.62,231.01,231.15,23628.0
2023-02-13 14:10:00,231.21,231.23,230.58,230.8,8036.0,231.21,231.23,230.58,230.8,8036.0
2023-02-13 14:20:00,230.88,231.3,230.8,230.89,23197.0,230.88,231.3,230.8,230.89,23197.0
2023-02-13 14:30:00,230.92,231.46,230.75,231.3,11670.0,230.92,231.46,230.75,231.3,11670.0
2023-02-13 14:40:00,231.26,231.41,230.96,231.15,20637.0,231.26,231.41,230.96,231.15,20637.0
2023-02-13 14:50:00,231.19,231.57,231.1,231.48,16689.0,231.19,231.57,231.1,231.48,16689.0
2023-02-13 15:00:00,231.49,231.61,231.12,231.47,15620.0,231.49,231.61,231.12,231.47,15620.0
2023-02-13 15:10:00,231.47,231.58,231.02,231.26,27063.0,231.47,231.58,231.02,231.26,27063.0
2023-02-13 15:20:00,231.29,231.57,230.99,231.2,37441.0,231.29,231.57,230.99,231.2,37441.0
2023-02-13 15:30:00,231.2,231.42,230.85,231.2,52496.0,231.2,231.42,230.85,231.2,52496.0
2023-02-13 15:40:00,231.09,231.71,231.06,231.38,47462.0,231.09,231.71,231.06,231.38,47462.0
2023-02-13 15:50:00,231.35,232.35,231.24,232.22,161933.0,231.35,232.35,231.24,232.22,161933.0
2023-02-14 09:30:00,230.0,230.11,226.69,227.4,24239.0,230.0,230.11,226.69,227.4,24239.0
2023-02-14 09:40:00,227.39,229.4,227.28,228.45,10078.0,227.39,229.4,227.28,228.45,10078.0
2023-02-14 09:50:00,228.38,230.58,228.37,230.2,27599.0,228.38,230.58,228.37,230.2,27599.0
2023-02-14 10:00:00,229.99,230.58,229.97,230.38,34349.0,229.99,230.58,229.97,230.38,34349.0
2023-02-14 10:10:00,230.4,230.76,230.21,230.41,28089.0,230.4,230.76,230.21,230.41,28089.0
2023-02-14 10:20:00,230.49,230.9,228.96,228.96,7095.0,230.49,230.9,228.96,228.96,7095.0
2023-02-14 10:30:00,229.19,229.53,226.78,226.78,8026.0,229.19,229.53,226.78,226.78,8026.0
2023-02-14 10:40:00,226.81,227.01,225.88,226.5,8206.0,226.81,227.01,225.88,226.5,8206.0
2023-02-14 10:50:00,226.39,227.03,226.13,226.62,25273.0,226.39,227.03,226.13,226.62,25273.0
2023-02-14 11:00:00,226.5,228.39,226.35,227.67,71123.0,226.5,228.39,226.35,227.67,71123.0
2023-02-14 11:10:00,227.89,228.21,227.47,227.99,8963.0,227.89,228.21,227.47,227.99,8963.0
2023-02-14 11:20:00,227.98,228.45,227.82,227.82,9819.0,227.98,228.45,227.82,227.82,9819.0
2023-02-14 11:30:00,227.58,227.58,226.13,226.56,3544.0,227.58,227.58,226.13,226.56,3544.0
2023-02-14 11:40:00,226.49,227.13,226.49,227.13,5736.0,226.49,227.13,226.49,227.13,5736.0
2023-02-14 11:50:00,227.29,227.29,226.74,227.01,6801.0,227.29,227.29,226.74,227.01,6801.0
2023-02-14 12:00:00,227.19,227.48,227.09,227.31,3959.0,227.19,227.48,227.09,227.31,3959.0
2023-02-14 12:10:00,227.46,228.12,227.46,227.65,9846.0,227.46,228.12,227.46,227.65,9846.0
2023-02-14 12:20:00,227.96,228.28,227.66,227.76,5587.0,227.96,228.28,227.66,227.76,5587.0
2023-02-14 12:30:00,227.75,227.88,227.57,227.75,3136.0,227.75,227.88,227.57,227.75,3136.0
2023-02-14 12:40:00,227.76,228.19,227.7,227.81,7753.0,227.76,228.19,227.7,227.81,7753.0
2023-02-14 12:50:00,227.66,228.57,227.62,228.28,10208.0,227.66,228.57,227.62,228.28,10208.0
2023-02-14 13:00:00,228.18,229.58,228.17,229.29,8682.0,228.18,229.58,228.17,229.29,8682.0
2023-02-14 13:10:00,229.22,230.06,229.09,229.61,5887.0,229.22,230.06,229.09,229.61,5887.0
2023-02-14 13:20:00,229.81,229.81,228.95,229.14,4252.0,229.81,229.81,228.95,229.14,4252.0
2023-02-14 13:30:00,229.14,229.67,228.99,229.65,9482.0,229.14,229.67,228.99,229.65,9482.0
2023-02-14 13:40:00,229.71,229.74,228.99,229.25,5123.0,229.71,229.74,228.99,229.25,5123.0
2023-02-14 13:50:00,229.4,229.4,229.02,229.03,3864.0,229.4,229.4,229.02,229.03,3864.0
2023-02-14 14:00:00,229.15,229.33,228.19,228.53,6494.0,229.15,229.33,228.19,228.53,6494.0
2023-02-14 14:10:00,228.68,228.93,228.62,228.93,5159.0,228.68,228.93,228.62,228.93,5159.0
2023-02-14 14:20:00,228.9,229.1,228.57,228.58,8596.0,228.9,229.1,228.57,228.58,8596.0
2023-02-14 14:30:00,228.66,228.97,228.52,228.67,7466.0,228.66,228.97,228.52,228.67,7466.0
2023-02-14 14:40:00,228.68,229.08,228.53,228.55,9225.0,228.68,229.08,228.53,228.55,9225.0
2023-02-14 14:50:00,228.56,228.62,228.1,228.18,8208.0,228.56,228.62,228.1,228.18,8208.0
2023-02-14 15:00:00,228.19,228.34,227.87,227.99,8638.0,228.19,228.34,227.87,227.99,8638.0
2023-02-14 15:10:00,227.96,228.16,227.73,228.13,15642.0,227.96,228.16,227.73,228.13,15642.0
2023-02-14 15:20:00,228.19,228.65,228.14,228.33,8518.0,228.19,228.65,228.14,228.33,8518.0
2023-02-14 15:30:00,228.3,228.53,228.0,228.39,17290.0,228.3,228.53,228.0,228.39,17290.0
2023-02-14 15:40:00,228.4,228.41,227.61,227.61,30494.0,228.4,228.41,227.61,227.61,30494.0
2023-02-14 15:50:00,227.56,227.67,226.55,227.05,132149.0,227.56,227.67,226.55,227.05,132149.0
2023-02-15 09:30:00,225.19,226.22,224.53,225.56,16656.0,225.19,226.22,224.53,225.56,16656.0
2023-02-15 09:40:00,225.52,226.7,225.45,226.12,8306.0,225.52,226.7,225.45,226.12,8306.0
2023-02-15 09:50:00,226.26,226.46,225.74,225.89,14957.0,226.26,226.46,225.74,225.89,14957.0
2023-02-15 10:00:00,225.52,225.79,224.54,224.65,7838.0,225.52,225.79,224.54,224.65,7838.0
2023-02-15 10:10:00,224.69,226.0,224.3,226.0,10316.0,224.69,226.0,224.3,226.0,10316.0
2023-02-15 10:20:00,226.08,226.37,225.87,226.32,4402.0,226.08,226.37,225.87,226.32,4402.0
2023-02-15 10:30:00,226.31,227.59,226.29,227.32,6146.0,226.31,227.59,226.29,227.32,6146.0
2023-02-15 10:40:00,227.39,227.46,226.58,226.58,5272.0,227.39,227.46,226.58,226.58,5272.0
2023-02-15 10:50:00,226.67,227.15,226.56,226.74,12954.0,226.67,227.15,226.56,226.74,12954.0
2023-02-15 11:00:00,226.76,227.45,226.75,227.07,7104.0,226.76,227.45,226.75,227.07,7104.0
2023-02-15 11:10:00,227.19,227.36,226.96,227.14,5135.0,227.19,227.36,226.96,227.14,5135.0
2023-02-15 11:20:00,227.17,227.63,227.14,227.6,3650.0,227.17,227.63,227.14,227.6,3650.0
2023-02-15 11:30:00,227.65,227.65,226.82,227.11,4802.0,227.65,227.65,226.82,227.11,4802.0
2023-02-15 11:40:00,227.3,227.75,227.3,227.51,2176.0,227.3,227.75,227.3,227.51,2176.0
2023-02-15 11:50:00,227.5,227.5,226.86,226.86,4106.0,227.5,227.5,226.86,226.86,4106.0
2023-02-15 12:00:00,226.77,226.77,225.99,225.99,3315.0,226.77,226.77,225.99,225.99,3315.0
2023-02-15 12:10:00,226.04,226.2,225.54,225.76,4816.0,226.04,226.2,225.54,225.76,4816.0
2023-02-15 12:20:00,225.59,225.74,225.1,225.23,7723.0,225.59,225.74,225.1,225.23,7723.0
2023-02-15 12:30:00,225.21,225.59,225.1,225.33,4851.0,225.21,225.59,225.1,225.33,4851.0
2023-02-15 12:40:00,225.26,225.88,225.25,225.88,4603.0,225.26,225.88,225.25,225.88,4603.0
2023-02-15 12:50:00,225.88,226.08,225.76,225.87,5508.0,225.88,226.08,225.76,225.87,5508.0
2023-02-15 13:00:00,225.89,226.38,225.88,226.15,4755.0,225.89,226.38,225.88,226.15,4755.0
2023-02-15 13:10:00,226.2,226.31,226.09,226.19,5454.0,226.2,226.31,226.09,226.19,5454.0
2023-02-15 13:20:00,226.2,226.71,226.19,226.71,4003.0,226.2,226.71,226.19,226.71,4003.0
2023-02-15 13:30:00,226.76,226.88,226.4,226.4,6825.0,226.76,226.88,226.4,226.4,6825.0
2023-02-15 13:40:00,226.48,227.39,226.46,226.52,18798.0,226.48,227.39,226.46,226.52,18798.0
2023-02-15 13:50:00,226.64,227.11,226.61,227.11,11595.0,226.64,227.11,226.61,227.11,11595.0
2023-02-15 14:00:00,227.21,227.43,227.18,227.25,8575.0,227.21,227.43,227.18,227.25,8575.0
2023-02-15 14:10:00,227.3,227.46,226.97,227.0,12367.0,227.3,227.46,226.97,227.0,12367.0
2023-02-15 14:20:00,227.0,227.03,226.27,226.63,9912.0,227.0,227.03,226.27,226.63,9912.0
2023-02-15 14:30:00,226.69,226.87,226.39,226.53,22377.0,226.69,226.87,226.39,226.53,22377.0
2023-02-15 14:40:00,226.47,226.81,226.19,226.33,15553.0,226.47,226.81,226.19,226.33,15553.0
2023-02-15 14:50:00,226.51,226.7,225.8,226.06,11958.0,226.51,226.7,225.8,226.06,11958.0
2023-02-15 15:00:00,226.06,226.7,226.06,226.69,16231.0,226.06,226.7,226.06,226.69,16231.0
2023-02-15 15:10:00,226.67,226.67,225.9,226.09,15138.0,226.67,226.67,225.9,226.09,15138.0
2023-02-15 15:20:00,226.08,226.97,226.07,226.97,17496.0,226.08,226.97,226.07,226.97,17496.0
2023-02-15 15:30:00,226.96,227.15,226.69,227.03,16217.0,226.96,227.15,226.69,227.03,16217.0
2023-02-15 15:40:00,226.99,227.32,226.68,227.31,25487.0,226.99,227.32,226.68,227.31,25487.0
2023-02-15 15:50:00,227.31,227.41,226.74,227.02,103474.0,227.31,227.41,226.74,227.02,103474.0
2023-02-16 09:30:00,222.14,223.2,220.21,220.56,26121.0,222.14,223.2,220.21,220.56,26121.0
2023-02-16 09:40:00,220.9,222.75,220.73,221.52,35620.0,220.9,222.75,220.73,221.52,35620.0
2023-02-16 09:50:00,221.42,222.16,221.31,221.81,11376.0,221.42,222.16,221.31,221.81,11376.0
2023-02-16 10:00:00,221.25,222.04,221.0,222.04,10264.0,221.25,222.04,221.0,222.04,10264.0
2023-02-16 10:10:00,222.09,223.56,221.71,223.56,16716.0,222.09,223.56,221.71,223.56,16716.0
2023-02-16 10:20:00,223.65,224.4,223.63,224.08,9137.0,223.65,224.4,223.63,224.08,9137.0
2023-02-16 10:30:00,224.03,225.01,223.79,224.84,11949.0,224.03,225.01,223.79,224.84,11949.0
2023-02-16 10:40:00,224.85,225.25,224.49,224.89,10019.0,224.85,225.25,224.49,224.89,10019.0
2023-02-16 10:50:00,224.96,225.02,224.24,224.37,5789.0,224.96,225.02,224.24,224.37,5789.0
2023-02-16 11:00:00,224.34,224.94,224.33,224.63,5671.0,224.34,224.94,224.33,224.63,5671.0
2023-02-16 11:10:00,224.84,224.86,224.45,224.73,8143.0,224.84,224.86,224.45,224.73,8143.0
2023-02-16 11:20:00,224.73,225.14,224.62,225.06,8865.0,224.73,225.14,224.62,225.06,8865.0
2023-02-16 11:30:00,225.06,225.38,224.79,225.05,8057.0,225.06,225.38,224.79,225.05,8057.0
2023-02-16 11:40:00,225.12,225.6,225.12,225.58,5671.0,225.12,225.6,225.12,225.58,5671.0
2023-02-16 11:50:00,225.56,225.57,225.23,225.23,3678.0,225.56,225.57,225.23,225.23,3678.0
2023-02-16 12:00:00,225.22,225.57,225.15,225.3,3184.0,225.22,225.57,225.15,225.3,3184.0
2023-02-16 12:10:00,225.4,225.47,224.94,224.95,2750.0,225.4,225.47,224.94,224.95,2750.0
2023-02-16 12:20:00,224.88,225.6,224.88,225.43,2200.0,224.88,225.6,224.88,225.43,2200.0
2023-02-16 12:30:00,225.45,225.91,224.92,225.91,14298.0,225.45,225.91,224.92,225.91,14298.0
2023-02-16 12:40:00,225.92,225.92,225.64,225.76,1900.0,225.92,225.92,225.64,225.76,1900.0
2023-02-16 12:50:00,225.66,225.82,225.25,225.34,5484.0,225.66,225.82,225.25,225.34,5484.0
2023-02-16 13:00:00,225.3,225.73,225.29,225.59,3509.0,225.3,225.73,225.29,225.59,3509.0
2023-02-16 13:10:00,225.61,225.69,225.14,225.23,3765.0,225.61,225.69,225.14,225.23,3765.0
2023-02-16 13:20:00,225.28,225.28,224.92,224.98,3591.0,225.28,225.28,224.92,224.98,3591.0
2023-02-16 13:30:00,224.96,225.36,224.77,225.35,20281.0,224.96,225.36,224.77,225.35,20281.0
2023-02-16 13:40:00,225.34,225.8,225.24,225.69,6429.0,225.34,225.8,225.24,225.69,6429.0
2023-02-16 13:50:00,225.72,225.73,225.38,225.47,4700.0,225.72,225.73,225.38,225.47,4700.0
2023-02-16 14:00:00,225.48,225.71,225.24,225.24,10326.0,225.48,225.71,225.24,225.24,10326.0
2023-02-16 14:10:00,225.17,225.59,225.16,225.49,20970.0,225.17,225.59,225.16,225.49,20970.0
2023-02-16 14:20:00,225.43,226.22,225.09,226.02,4410.0,225.43,226.22,225.09,226.02,4410.0
2023-02-16 14:30:00,226.04,226.05,225.76,225.76,2656.0,226.04,226.05,225.76,225.76,2656.0
2023-02-16 14:40:00,225.77,225.77,225.47,225.5,3920.0,225.77,225.77,225.47,225.5,3920.0
2023-02-16 14:50:00,225.55,225.68,225.34,225.34,4028.0,225.55,225.68,225.34,225.34,4028.0
2023-02-16 15:00:00,225.34,225.38,224.6,225.03,18400.0,225.34,225.38,224.6,225.03,18400.0
2023-02-16 15:10:00,225.08,225.12,224.49,224.63,4239.0,225.08,225.12,224.49,224.63,4239.0
2023-02-16 15:20:00,224.61,224.88,224.33,224.55,6395.0,224.61,224.88,224.33,224.55,6395.0
2023-02-16 15:30:00,224.56,224.56,223.76,224.34,29306.0,224.56,224.56,223.76,224.34,29306.0
2023-02-16 15:40:00,224.21,224.64,223.78,224.56,18167.0,224.21,224.64,223.78,224.56,18167.0
2023-02-16 15:50:00,224.56,225.0,223.8,224.09,85194.0,224.56,225.0,223.8,224.09,85194.0
2023-02-17 09:30:00,222.41,223.24,221.37,222.74,27303.0,222.41,223.24,221.37,222.74,27303.0
2023-02-17 09:40:00,222.73,222.88,221.16,221.16,57646.0,222.73,222.88,221.16,221.16,57646.0
2023-02-17 09:50:00,221.22,222.16,221.06,221.09,23345.0,221.22,222.16,221.06,221.09,23345.0
2023-02-17 10:00:00,221.06,221.57,220.55,221.0,5891.0,221.06,221.57,220.55,221.0,5891.0
2023-02-17 10:10:00,220.69,221.18,220.57,221.01,5480.0,220.69,221.18,220.57,221.01,5480.0
2023-02-17 10:20:00,221.14,221.31,219.97,219.97,7287.0,221.14,221.31,219.97,219.97,7287.0
2023-02-17 10:30:00,219.95,220.3,219.49,219.58,17324.0,219.95,220.3,219.49,219.58,17324.0
2023-02-17 10:40:00,219.59,219.77,218.72,219.11,27494.0,219.59,219.77,218.72,219.11,27494.0
2023-02-17 10:50:00,219.22,219.43,217.8,217.88,23792.0,219.22,219.43,217.8,217.88,23792.0
2023-02-17 11:00:00,217.82,217.83,217.06,217.28,35624.0,217.82,217.83,217.06,217.28,35624.0
2023-02-17 11:10:00,217.42,217.77,217.27,217.44,19146.0,217.42,217.77,217.27,217.44,19146.0
2023-02-17 11:20:00,217.55,217.59,216.79,217.03,13929.0,217.55,217.59,216.79,217.03,13929.0
2023-02-17 11:30:00,217.17,217.34,216.99,217.33,7000.0,217.17,217.34,216.99,217.33,7000.0
2023-02-17 11:40:00,217.33,217.63,217.21,217.21,21726.0,217.33,217.63,217.21,217.21,21726.0
2023-02-17 11:50:00,217.18,217.46,216.97,217.14,9826.0,217.18,217.46,216.97,217.14,9826.0
2023-02-17 12:00:00,217.3,217.5,217.07,217.45,11435.0,217.3,217.5,217.07,217.45,11435.0
2023-02-17 12:10:00,217.44,217.74,217.18,217.18,42875.0,217.44,217.74,217.18,217.18,42875.0
2023-02-17 12:20:00,217.28,217.76,217.28,217.45,9393.0,217.28,217.76,217.28,217.45,9393.0
2023-02-17 12:30:00,217.41,217.59,217.21,217.4,7461.0,217.41,217.59,217.21,217.4,7461.0
2023-02-17 12:40:00,217.46,217.47,216.93,216.94,5550.0,217.46,217.47,216.93,216.94,5550.0
2023-02-17 12:50:00,216.98,217.1,216.65,216.96,4856.0,216.98,217.1,216.65,216.96,4856.0
2023-02-17 13:00:00,216.95,217.04,216.58,216.94,9681.0,216.95,217.04,216.58,216.94,9681.0
2023-02-17 13:10:00,216.97,217.36,216.92,217.22,6096.0,216.97,217.36,216.92,217.22,6096.0
2023-02-17 13:20:00,217.07,217.07,216.45,217.06,9526.0,217.07,217.07,216.45,217.06,9526.0
2023-02-17 13:30:00,216.92,217.06,216.9,217.03,5816.0,216.92,217.06,216.9,217.03,5816.0
2023-02-17 13:40:00,216.97,217.1,216.72,216.78,28817.0,216.97,217.1,216.72,216.78,28817.0
2023-02-17 13:50:00,216.86,216.96,216.5,216.9,5599.0,216.86,216.96,216.5,216.9,5599.0
2023-02-17 14:00:00,216.9,217.6,216.89,217.54,6889.0,216.9,217.6,216.89,217.54,6889.0
2023-02-17 14:10:00,217.66,217.82,217.27,217.27,4394.0,217.66,217.82,217.27,217.27,4394.0
2023-02-17 14:20:00,217.28,218.01,217.27,217.81,4732.0,217.28,218.01,217.27,217.81,4732.0
2023-02-17 14:30:00,217.81,218.03,217.71,218.03,6112.0,217.81,218.03,217.71,218.03,6112.0
2023-02-17 14:40:00,218.0,218.01,217.51,217.84,5295.0,218.0,218.01,217.51,217.84,5295.0
2023-02-17 14:50:00,218.04,218.56,218.04,218.55,6317.0,218.04,218.56,218.04,218.55,6317.0
2023-02-17 15:00:00,218.71,219.06,218.66,219.05,8467.0,218.71,219.06,218.66,219.05,8467.0
2023-02-17 15:10:00,219.09,219.09,218.69,218.9,8675.0,219.09,219.09,218.69,218.9,8675.0
2023-02-17 15:20:00,218.89,219.33,218.74,218.74,9114.0,218.89,219.33,218.74,218.74,9114.0
2023-02-17 15:30:00,218.83,219.41,218.76,218.96,12682.0,218.83,219.41,218.76,218.96,12682.0
2023-02-17 15:40:00,218.96,219.28,218.57,218.59,22090.0,218.96,219.28,218.57,218.59,22090.0
2023-02-17 15:50:00,218.58,219.74,218.55,219.73,56715.0,218.58,219.74,218.55,219.73,56715.0
2023-02-21 09:30:00,216.68,218.33,215.78,215.78,18423.0,216.68,218.33,215.78,215.78,18423.0
2023-02-21 09:40:00,215.88,217.36,215.43,216.91,48570.0,215.88,217.36,215.43,216.91,48570.0
2023-02-21 09:50:00,217.38,218.13,216.75,217.84,16920.0,217.38,218.13,216.75,217.84,16920.0
2023-02-21 10:00:00,217.83,218.2,215.97,216.02,34447.0,217.83,218.2,215.97,216.02,34447.0
2023-02-21 10:10:00,216.04,216.32,215.5,215.95,7622.0,216.04,216.32,215.5,215.95,7622.0
2023-02-21 10:20:00,215.82,216.01,215.37,215.5,6074.0,215.82,216.01,215.37,215.5,6074.0
2023-02-21 10:30:00,215.37,215.93,215.35,215.54,9675.0,215.37,215.93,215.35,215.54,9675.0
2023-02-21 10:40:00,215.62,216.12,215.47,215.49,7048.0,215.62,216.12,215.47,215.49,7048.0
2023-02-21 10:50:00,215.42,215.43,214.99,214.99,6094.0,215.42,215.43,214.99,214.99,6094.0
2023-02-21 11:00:00,214.96,215.03,214.7,214.79,4986.0,214.96,215.03,214.7,214.79,4986.0
2023-02-21 11:10:00,214.77,214.77,214.0,214.19,7265.0,214.77,214.77,214.0,214.19,7265.0
2023-02-21 11:20:00,214.22,214.69,214.22,214.33,8178.0,214.22,214.69,214.22,214.33,8178.0
2023-02-21 11:30:00,214.43,214.49,213.63,213.73,12629.0,214.43,214.49,213.63,213.73,12629.0
2023-02-21 11:40:00,213.66,214.11,213.58,213.58,19916.0,213.66,214.11,213.58,213.58,19916.0
2023-02-21 11:50:00,213.46,213.69,213.17,213.42,11806.0,213.46,213.69,213.17,213.42,11806.0
2023-02-21 12:00:00,213.32,213.88,213.25,213.63,11736.0,213.32,213.88,213.25,213.63,11736.0
2023-02-21 12:10:00,213.63,213.96,213.32,213.96,8469.0,213.63,213.96,213.32,213.96,8469.0
2023-02-21 12:20:00,214.01,214.06,213.59,213.72,4094.0,214.01,214.06,213.59,213.72,4094.0
2023-02-21 12:30:00,213.69,213.71,213.38,213.38,5120.0,213.69,213.71,213.38,213.38,5120.0
2023-02-21 12:40:00,213.48,213.58,213.09,213.31,5486.0,213.48,213.58,213.09,213.31,5486.0
2023-02-21 12:50:00,213.22,213.29,212.95,213.01,6436.0,213.22,213.29,212.95,213.01,6436.0
2023-02-21 13:00:00,213.0,213.0,211.97,211.98,20517.0,213.0,213.0,211.97,211.98,20517.0
2023-02-21 13:10:00,211.96,212.44,211.87,212.44,9976.0,211.96,212.44,211.87,212.44,9976.0
2023-02-21 13:20:00,212.33,212.33,211.67,211.79,15926.0,212.33,212.33,211.67,211.79,15926.0
2023-02-21 13:30:00,211.76,212.64,211.65,212.59,11152.0,211.76,212.64,211.65,212.59,11152.0
2023-02-21 13:40:00,212.59,212.82,212.39,212.6,7659.0,212.59,212.82,212.39,212.6,7659.0
2023-02-21 13:50:00,212.62,212.65,211.95,212.01,5806.0,212.62,212.65,211.95,212.01,5806.0
2023-02-21 14:00:00,212.07,212.83,212.06,212.59,11886.0,212.07,212.83,212.06,212.59,11886.0
2023-02-21 14:10:00,212.62,212.69,212.34,212.6,4284.0,212.62,212.69,212.34,212.6,4284.0
2023-02-21 14:20:00,212.43,212.95,212.42,212.93,3889.0,212.43,212.95,212.42,212.93,3889.0
2023-02-21 14:30:00,213.02,213.54,213.02,213.13,4025.0,213.02,213.54,213.02,213.13,4025.0
2023-02-21 14:40:00,213.09,213.71,212.78,213.68,9056.0,213.09,213.71,212.78,213.68,9056.0
2023-02-21 14:50:00,213.55,213.67,213.17,213.25,3193.0,213.55,213.67,213.17,213.25,3193.0
2023-02-21 15:00:00,213.32,213.36,212.72,212.72,3141.0,213.32,213.36,212.72,212.72,3141.0
2023-02-21 15:10:00,212.59,213.33,212.59,213.0,10148.0,212.59,213.33,212.59,213.0,10148.0
2023-02-21 15:20:00,212.87,213.27,212.8,212.95,9458.0,212.87,213.27,212.8,212.95,9458.0
2023-02-21 15:30:00,213.04,213.27,212.39,212.52,11335.0,213.04,213.27,212.39,212.52,11335.0
2023-02-21 15:40:00,212.53,212.56,212.19,212.27,15516.0,212.53,212.56,212.19,212.27,15516.0
2023-02-21 15:50:00,212.33,213.08,212.13,213.0,79253.0,212.33,213.08,212.13,213.0,79253.0
2023-02-22 09:30:00,212.51,212.98,211.0,211.39,61846.0,212.51,212.98,211.0,211.39,61846.0
2023-02-22 09:40:00,211.41,212.2,211.4,211.85,6491.0,211.41,212.2,211.4,211.85,6491.0
2023-02-22 09:50:00,212.01,212.01,211.03,211.16,9798.0,212.01,212.01,211.03,211.16,9798.0
2023-02-22 10:00:00,211.3,211.69,211.0,211.36,29042.0,211.3,211.69,211.0,211.36,29042.0
2023-02-22 10:10:00,211.26,211.71,211.17,211.38,5241.0,211.26,211.71,211.17,211.38,5241.0
2023-02-22 10:20:00,211.39,211.53,211.0,211.07,26570.0,211.39,211.53,211.0,211.07,26570.0
2023-02-22 10:30:00,211.0,211.28,211.0,211.05,52190.0,211.0,211.28,211.0,211.05,52190.0
2023-02-22 10:40:00,211.01,211.19,210.12,210.3,20524.0,211.01,211.19,210.12,210.3,20524.0
2023-02-22 10:50:00,210.4,211.2,210.4,211.0,37600.0,210.4,211.2,210.4,211.0,37600.0
2023-02-22 11:00:00,210.99,211.22,210.7,211.01,5296.0,210.99,211.22,210.7,211.01,5296.0
2023-02-22 11:10:00,210.89,210.89,209.96,210.0,11621.0,210.89,210.89,209.96,210.0,11621.0
2023-02-22 11:20:00,210.0,210.57,209.8,210.45,15198.0,210.0,210.57,209.8,210.45,15198.0
2023-02-22 11:30:00,210.59,210.72,210.22,210.22,4723.0,210.59,210.72,210.22,210.22,4723.0
2023-02-22 11:40:00,210.31,210.31,209.83,209.83,4447.0,210.31,210.31,209.83,209.83,4447.0
2023-02-22 11:50:00,209.92,210.23,209.64,210.06,4419.0,209.92,210.23,209.64,210.06,4419.0
2023-02-22 12:00:00,210.02,210.75,209.86,210.46,15773.0,210.02,210.75,209.86,210.46,15773.0
2023-02-22 12:10:00,210.42,211.38,210.34,211.08,10594.0,210.42,211.38,210.34,211.08,10594.0
2023-02-22 12:20:00,211.06,211.35,210.95,211.18,5929.0,211.06,211.35,210.95,211.18,5929.0
2023-02-22 12:30:00,211.09,211.3,210.87,211.11,8704.0,211.09,211.3,210.87,211.11,8704.0
2023-02-22 12:40:00,211.23,211.72,211.22,211.51,2204.0,211.23,211.72,211.22,211.51,2204.0
2023-02-22 12:50:00,211.45,211.73,211.3,211.73,3440.0,211.45,211.73,211.3,211.73,3440.0
2023-02-22 13:00:00,211.67,212.1,211.64,212.02,5568.0,211.67,212.1,211.64,212.02,5568.0
2023-02-22 13:10:00,212.16,212.46,212.1,212.46,3965.0,212.16,212.46,212.1,212.46,3965.0
2023-02-22 13:20:00,212.43,212.94,212.43,212.82,3849.0,212.43,212.94,212.43,212.82,3849.0
2023-02-22 13:30:00,212.92,212.99,212.47,212.71,6785.0,212.92,212.99,212.47,212.71,6785.0
2023-02-22 13:40:00,212.71,212.71,212.38,212.44,2655.0,212.71,212.71,212.38,212.44,2655.0
2023-02-22 13:50:00,212.42,212.42,212.14,212.37,2736.0,212.42,212.42,212.14,212.37,2736.0
2023-02-22 14:00:00,212.2,212.66,211.6,212.22,9951.0,212.2,212.66,211.6,212.22,9951.0
2023-02-22 14:10:00,212.47,212.49,211.28,211.89,16245.0,212.47,212.49,211.28,211.89,16245.0
2023-02-22 14:20:00,211.79,212.01,211.31,211.31,7248.0,211.79,212.01,211.31,211.31,7248.0
2023-02-22 14:30:00,211.18,211.2,210.77,210.95,6697.0,211.18,211.2,210.77,210.95,6697.0
2023-02-22 14:40:00,210.87,211.19,210.41,211.14,17478.0,210.87,211.19,210.41,211.14,17478.0
2023-02-22 14:50:00,211.18,211.18,210.15,210.2,7590.0,211.18,211.18,210.15,210.2,7590.0
2023-02-22 15:00:00,210.18,210.37,209.89,210.3,13222.0,210.18,210.37,209.89,210.3,13222.0
2023-02-22 15:10:00,210.36,210.49,209.56,209.85,25045.0,210.36,210.49,209.56,209.85,25045.0
2023-02-22 15:20:00,209.9,210.64,209.82,210.42,9784.0,209.9,210.64,209.82,210.42,9784.0
2023-02-22 15:30:00,210.33,210.62,210.09,210.46,14744.0,210.33,210.62,210.09,210.46,14744.0
2023-02-22 15:40:00,210.54,210.64,210.0,210.38,20318.0,210.54,210.64,210.0,210.38,20318.0
2023-02-22 15:50:00,210.32,211.01,210.15,211.0,70488.0,210.32,211.01,210.15,211.0,70488.0
2023-02-23 09:30:00,212.77,212.77,210.94,210.94,15037.0,212.77,212.77,210.94,210.94,15037.0
2023-02-23 09:40:00,210.99,212.51,210.98,212.25,6466.0,210.99,212.51,210.98,212.25,6466.0
2023-02-23 09:50:00,212.54,212.66,211.65,212.16,24387.0,212.54,212.66,211.65,212.16,24387.0
2023-02-23 10:00:00,212.47,212.73,211.06,211.88,16213.0,212.47,212.73,211.06,211.88,16213.0
2023-02-23 10:10:00,211.94,212.39,211.53,212.21,10778.0,211.94,212.39,211.53,212.21,10778.0
2023-02-23 10:20:00,212.05,212.24,211.75,212.08,4374.0,212.05,212.24,211.75,212.08,4374.0
2023-02-23 10:30:00,212.03,212.72,211.65,212.72,3270.0,212.03,212.72,211.65,212.72,3270.0
2023-02-23 10:40:00,212.17,212.17,211.29,211.37,4351.0,212.17,212.17,211.29,211.37,4351.0
2023-02-23 10:50:00,211.23,211.3,210.96,211.11,5247.0,211.23,211.3,210.96,211.11,5247.0
2023-02-23 11:00:00,211.1,211.5,210.52,210.62,10227.0,211.1,211.5,210.52,210.62,10227.0
2023-02-23 11:10:00,210.69,211.06,210.21,210.4,11079.0,210.69,211.06,210.21,210.4,11079.0
2023-02-23 11:20:00,210.4,210.55,210.0,210.5,5435.0,210.4,210.55,210.0,210.5,5435.0
2023-02-23 11:30:00,210.5,211.13,210.3,210.69,11728.0,210.5,211.13,210.3,210.69,11728.0
2023-02-23 11:40:00,210.66,210.69,210.19,210.3,5261.0,210.66,210.69,210.19,210.3,5261.0
2023-02-23 11:50:00,210.23,210.23,209.77,209.97,4721.0,210.23,210.23,209.77,209.97,4721.0
2023-02-23 12:00:00,210.08,210.32,209.98,210.26,5670.0,210.08,210.32,209.98,210.26,5670.0
2023-02-23 12:10:00,210.48,210.77,210.2,210.53,9847.0,210.48,210.77,210.2,210.53,9847.0
2023-02-23 12:20:00,210.51,210.85,210.19,210.51,3038.0,210.51,210.85,210.19,210.51,3038.0
2023-02-23 12:30:00,210.53,211.05,210.3,210.42,4562.0,210.53,211.05,210.3,210.42,4562.0
2023-02-23 12:40:00,210.58,210.97,210.38,210.67,3474.0,210.58,210.97,210.38,210.67,3474.0
2023-02-23 12:50:00,210.93,211.15,210.74,211.15,3741.0,210.93,211.15,210.74,211.15,3741.0
2023-02-23 13:00:00,211.03,211.29,210.93,211.11,3814.0,211.03,211.29,210.93,211.11,3814.0
2023-02-23 13:10:00,211.13,211.34,211.02,211.34,2595.0,211.13,211.34,211.02,211.34,2595.0
2023-02-23 13:20:00,211.27,211.27,210.82,211.01,6491.0,211.27,211.27,210.82,211.01,6491.0
2023-02-23 13:30:00,211.06,211.17,210.89,211.0,3736.0,211.06,211.17,210.89,211.0,3736.0
2023-02-23 13:40:00,211.01,211.07,210.76,210.95,2255.0,211.01,211.07,210.76,210.95,2255.0
2023-02-23 13:50:00,211.35,211.35,211.03,211.09,1757.0,211.35,211.35,211.03,211.09,1757.0
2023-02-23 14:00:00,211.11,211.16,210.92,211.16,2395.0,211.11,211.16,210.92,211.16,2395.0
2023-02-23 14:10:00,211.09,212.35,211.08,212.33,4322.0,211.09,212.35,211.08,212.33,4322.0
2023-02-23 14:20:00,212.3,212.47,212.05,212.47,4813.0,212.3,212.47,212.05,212.47,4813.0
2023-02-23 14:30:00,212.44,212.85,212.44,212.61,2416.0,212.44,212.85,212.44,212.61,2416.0
2023-02-23 14:40:00,212.68,212.86,212.49,212.69,3450.0,212.68,212.86,212.49,212.69,3450.0
2023-02-23 14:50:00,212.62,212.83,212.58,212.72,2500.0,212.62,212.83,212.58,212.72,2500.0
2023-02-23 15:00:00,212.76,213.21,212.76,212.97,3472.0,212.76,213.21,212.76,212.97,3472.0
2023-02-23 15:10:00,213.03,213.27,212.92,213.08,3709.0,213.03,213.27,212.92,213.08,3709.0
2023-02-23 15:20:00,213.07,213.24,212.96,213.15,3754.0,213.07,213.24,212.96,213.15,3754.0
2023-02-23 15:30:00,213.24,213.6,213.24,213.26,6917.0,213.24,213.6,213.24,213.26,6917.0
2023-02-23 15:40:00,213.23,213.4,213.06,213.3,21285.0,213.23,213.4,213.06,213.3,21285.0
2023-02-23 15:50:00,213.34,213.74,213.04,213.37,56770.0,213.34,213.74,213.04,213.37,56770.0
2023-02-24 09:30:00,211.7,211.7,209.37,209.67,11289.0,211.7,211.7,209.37,209.67,11289.0
2023-02-24 09:40:00,208.9,209.11,208.17,208.34,13219.0,208.9,209.11,208.17,208.34,13219.0
2023-02-24 09:50:00,208.5,209.04,207.84,208.17,8014.0,208.5,209.04,207.84,208.17,8014.0
2023-02-24 10:00:00,208.0,208.23,207.28,208.02,11047.0,208.0,208.23,207.28,208.02,11047.0
2023-02-24 10:10:00,207.89,208.05,206.86,207.17,9341.0,207.89,208.05,206.86,207.17,9341.0
2023-02-24 10:20:00,206.99,207.95,206.75,207.95,8644.0,206.99,207.95,206.75,207.95,8644.0
2023-02-24 10:30:00,207.94,208.28,207.13,207.34,11560.0,207.94,208.28,207.13,207.34,11560.0
2023-02-24 10:40:00,207.09,207.93,206.95,207.49,7744.0,207.09,207.93,206.95,207.49,7744.0
2023-02-24 10:50:00,207.12,207.55,206.91,207.54,4797.0,207.12,207.55,206.91,207.54,4797.0
2023-02-24 11:00:00,207.61,208.63,207.61,208.63,2400.0,207.61,208.63,207.61,208.63,2400.0
2023-02-24 11:10:00,208.58,209.22,208.55,208.97,5311.0,208.58,209.22,208.55,208.97,5311.0
2023-02-24 11:20:00,209.01,209.68,208.94,209.59,5081.0,209.01,209.68,208.94,209.59,5081.0
2023-02-24 11:30:00,209.56,209.98,209.36,209.45,4601.0,209.56,209.98,209.36,209.45,4601.0
2023-02-24 11:40:00,209.6,210.09,209.54,209.55,2934.0,209.6,210.09,209.54,209.55,2934.0
2023-02-24 11:50:00,209.71,209.91,209.19,209.2,5331.0,209.71,209.91,209.19,209.2,5331.0
2023-02-24 12:00:00,209.37,209.42,208.63,208.64,3299.0,209.37,209.42,208.63,208.64,3299.0
2023-02-24 12:10:00,208.63,208.65,208.1,208.1,9474.0,208.63,208.65,208.1,208.1,9474.0
2023-02-24 12:20:00,208.21,208.53,208.15,208.38,2730.0,208.21,208.53,208.15,208.38,2730.0
2023-02-24 12:30:00,208.36,208.79,208.25,208.37,9835.0,208.36,208.79,208.25,208.37,9835.0
2023-02-24 12:40:00,208.29,208.44,207.94,207.94,2829.0,208.29,208.44,207.94,207.94,2829.0
2023-02-24 12:50:00,207.73,207.82,207.67,207.67,800.0,207.73,207.82,207.67,207.67,800.0
2023-02-24 13:00:00,207.57,208.0,207.57,207.8,2684.0,207.57,208.0,207.57,207.8,2684.0
2023-02-24 13:10:00,207.82,208.17,207.68,208.17,2315.0,207.82,208.17,207.68,208.17,2315.0
2023-02-24 13:20:00,208.18,208.34,208.12,208.34,1000.0,208.18,208.34,208.12,208.34,1000.0
2023-02-24 13:30:00,208.3,208.3,207.93,208.08,1613.0,208.3,208.3,207.93,208.08,1613.0
2023-02-24 13:40:00,208.35,208.85,208.23,208.75,1865.0,208.35,208.85,208.23,208.75,1865.0
2023-02-24 13:50:00,208.89,209.13,208.57,208.69,3339.0,208.89,209.13,208.57,208.69,3339.0
2023-02-24 14:00:00,208.56,208.88,208.55,208.68,3332.0,208.56,208.88,208.55,208.68,3332.0
2023-02-24 14:10:00,208.78,209.03,208.66,208.86,4430.0,208.78,209.03,208.66,208.86,4430.0
2023-02-24 14:20:00,208.85,208.92,208.6,208.6,2322.0,208.85,208.92,208.6,208.6,2322.0
2023-02-24 14:30:00,208.69,208.69,208.35,208.68,3168.0,208.69,208.69,208.35,208.68,3168.0
2023-02-24 14:40:00,208.73,208.99,208.29,208.99,3056.0,208.73,208.99,208.29,208.99,3056.0
2023-02-24 14:50:00,208.95,209.28,208.93,209.17,4137.0,208.95,209.28,208.93,209.17,4137.0
2023-02-24 15:00:00,209.32,209.51,208.77,209.51,6102.0,209.32,209.51,208.77,209.51,6102.0
2023-02-24 15:10:00,209.33,209.58,209.19,209.46,5682.0,209.33,209.58,209.19,209.46,5682.0
2023-02-24 15:20:00,209.64,210.01,209.52,209.58,5888.0,209.64,210.01,209.52,209.58,5888.0
2023-02-24 15:30:00,209.5,209.56,209.05,209.25,6418.0,209.5,209.56,209.05,209.25,6418.0
2023-02-24 15:40:00,209.23,209.42,209.13,209.31,11362.0,209.23,209.42,209.13,209.31,11362.0
2023-02-24 15:50:00,209.22,209.61,209.02,209.56,40987.0,209.22,209.61,209.02,209.56,40987.0
2023-02-27 09:30:00,211.97,211.97,211.47,211.77,10870.0,211.97,211.97,211.47,211.77,10870.0
2023-02-27 09:40:00,211.61,212.08,211.09,211.53,4223.0,211.61,212.08,211.09,211.53,4223.0
2023-02-27 09:50:00,211.49,211.86,211.32,211.81,3408.0,211.49,211.86,211.32,211.81,3408.0
2023-02-27 10:00:00,211.83,212.15,211.52,212.15,8684.0,211.83,212.15,211.52,212.15,8684.0
2023-02-27 10:10:00,212.31,212.61,211.73,212.61,3063.0,212.31,212.61,211.73,212.61,3063.0
2023-02-27 10:20:00,212.73,212.96,212.47,212.75,4831.0,212.73,212.96,212.47,212.75,4831.0
2023-02-27 10:30:00,212.78,212.85,211.73,211.82,7329.0,212.78,212.85,211.73,211.82,7329.0
2023-02-27 10:40:00,211.81,212.27,211.69,212.04,9719.0,211.81,212.27,211.69,212.04,9719.0
2023-02-27 10:50:00,212.02,212.34,212.0,212.13,3403.0,212.02,212.34,212.0,212.13,3403.0
2023-02-27 11:00:00,212.22,212.22,211.88,211.93,1767.0,212.22,212.22,211.88,211.93,1767.0
2023-02-27 11:10:00,211.97,212.29,211.41,211.41,13969.0,211.97,212.29,211.41,211.41,13969.0
2023-02-27 11:20:00,211.34,211.45,211.15,211.28,7429.0,211.34,211.45,211.15,211.28,7429.0
2023-02-27 11:30:00,211.25,211.25,210.8,211.13,3000.0,211.25,211.25,210.8,211.13,3000.0
2023-02-27 11:40:00,211.12,211.12,210.75,210.95,8944.0,211.12,211.12,210.75,210.95,8944.0
2023-02-27 11:50:00,210.95,210.97,210.58,210.63,2650.0,210.95,210.97,210.58,210.63,2650.0
2023-02-27 12:00:00,210.64,210.86,210.21,210.62,40230.0,210.64,210.86,210.21,210.62,40230.0
2023-02-27 12:10:00,210.58,210.79,210.45,210.66,5608.0,210.58,210.79,210.45,210.66,5608.0
2023-02-27 12:20:00,210.49,210.49,210.11,210.36,10158.0,210.49,210.49,210.11,210.36,10158.0
2023-02-27 12:30:00,210.44,210.54,210.23,210.34,10036.0,210.44,210.54,210.23,210.34,10036.0
2023-02-27 12:40:00,210.3,210.41,210.1,210.3,5115.0,210.3,210.41,210.1,210.3,5115.0
2023-02-27 12:50:00,210.3,210.34,209.94,210.34,14782.0,210.3,210.34,209.94,210.34,14782.0
2023-02-27 13:00:00,210.37,210.53,209.98,210.0,4957.0,210.37,210.53,209.98,210.0,4957.0
2023-02-27 13:10:00,209.91,209.91,209.64,209.75,8369.0,209.91,209.91,209.64,209.75,8369.0
2023-02-27 13:20:00,209.99,210.0,209.46,209.55,22647.0,209.99,210.0,209.46,209.55,22647.0
2023-02-27 13:30:00,209.62,209.82,209.57,209.57,7442.0,209.62,209.82,209.57,209.57,7442.0
2023-02-27 13:40:00,209.51,209.52,208.92,209.3,12855.0,209.51,209.52,208.92,209.3,12855.0
2023-02-27 13:50:00,209.31,209.89,209.31,209.87,7045.0,209.31,209.89,209.31,209.87,7045.0
2023-02-27 14:00:00,209.95,210.72,209.95,210.46,3025.0,209.95,210.72,209.95,210.46,3025.0
2023-02-27 14:10:00,210.36,210.43,209.42,209.48,5727.0,210.36,210.43,209.42,209.48,5727.0
2023-02-27 14:20:00,209.44,209.67,209.21,209.64,7570.0,209.44,209.67,209.21,209.64,7570.0
2023-02-27 14:30:00,209.64,209.66,209.36,209.52,5038.0,209.64,209.66,209.36,209.52,5038.0
2023-02-27 14:40:00,209.5,209.59,209.12,209.25,3660.0,209.5,209.59,209.12,209.25,3660.0
2023-02-27 14:50:00,209.19,209.19,208.58,208.81,16061.0,209.19,209.19,208.58,208.81,16061.0
2023-02-27 15:00:00,208.79,209.12,208.48,208.49,9802.0,208.79,209.12,208.48,208.49,9802.0
2023-02-27 15:10:00,208.41,208.84,208.29,208.59,23835.0,208.41,208.84,208.29,208.59,23835.0
2023-02-27 15:20:00,208.56,208.85,208.45,208.84,8554.0,208.56,208.85,208.45,208.84,8554.0
2023-02-27 15:30:00,208.83,208.85,208.42,208.58,9545.0,208.83,208.85,208.42,208.58,9545.0
2023-02-27 15:40:00,208.55,209.21,208.54,208.95,19989.0,208.55,209.21,208.54,208.95,19989.0
2023-02-27 15:50:00,208.96,209.02,208.54,208.88,36212.0,208.96,209.02,208.54,208.88,36212.0
2023-02-28 09:30:00,207.86,208.17,207.43,208.05,9829.0,207.86,208.17,207.43,208.05,9829.0
2023-02-28 09:40:00,208.13,208.72,207.83,208.41,18592.0,208.13,208.72,207.83,208.41,18592.0
2023-02-28 09:50:00,208.39,208.61,207.53,208.28,7229.0,208.39,208.61,207.53,208.28,7229.0
2023-02-28 10:00:00,208.06,208.91,207.96,208.89,3850.0,208.06,208.91,207.96,208.89,3850.0
2023-02-28 10:10:00,208.66,208.9,208.36,208.81,4607.0,208.66,208.9,208.36,208.81,4607.0
2023-02-28 10:20:00,208.84,208.92,208.5,208.51,7824.0,208.84,208.92,208.5,208.51,7824.0
2023-02-28 10:30:00,208.44,209.2,208.44,208.93,11684.0,208.44,209.2,208.44,208.93,11684.0
2023-02-28 10:40:00,208.9,209.19,208.72,208.85,3659.0,208.9,209.19,208.72,208.85,3659.0
2023-02-28 10:50:00,208.73,208.91,208.29,208.67,11497.0,208.73,208.91,208.29,208.67,11497.0
2023-02-28 11:00:00,208.95,209.32,208.94,209.32,3479.0,208.95,209.32,208.94,209.32,3479.0
2023-02-28 11:10:00,209.43,209.63,209.28,209.48,1915.0,209.43,209.63,209.28,209.48,1915.0
2023-02-28 11:20:00,209.48,209.54,209.08,209.09,1600.0,209.48,209.54,209.08,209.09,1600.0
2023-02-28 11:30:00,209.11,209.11,208.89,208.89,2390.0,209.11,209.11,208.89,208.89,2390.0
2023-02-28 11:40:00,208.87,209.17,208.65,209.17,1719.0,208.87,209.17,208.65,209.17,1719.0
2023-02-28 11:50:00,208.97,209.17,208.93,209.07,2876.0,208.97,209.17,208.93,209.07,2876.0
2023-02-28 12:00:00,209.18,209.38,209.11,209.11,4645.0,209.18,209.38,209.11,209.11,4645.0
2023-02-28 12:10:00,209.35,209.49,209.35,209.44,1725.0,209.35,209.49,209.35,209.44,1725.0
2023-02-28 12:20:00,209.44,209.52,209.21,209.25,3205.0,209.44,209.52,209.21,209.25,3205.0
2023-02-28 12:30:00,209.15,209.49,209.15,209.23,3931.0,209.15,209.49,209.15,209.23,3931.0
2023-02-28 12:40:00,209.1,209.42,209.1,209.42,1301.0,209.1,209.42,209.1,209.42,1301.0
2023-02-28 12:50:00,209.39,209.64,209.39,209.54,2429.0,209.39,209.64,209.39,209.54,2429.0
2023-02-28 13:00:00,209.58,210.17,209.58,209.96,2941.0,209.58,210.17,209.58,209.96,2941.0
2023-02-28 13:10:00,210.0,210.07,209.87,209.9,3047.0,210.0,210.07,209.87,209.9,3047.0
2023-02-28 13:20:00,209.72,210.09,209.72,210.01,2924.0,209.72,210.09,209.72,210.01,2924.0
2023-02-28 13:30:00,209.96,210.07,209.67,209.67,1401.0,209.96,210.07,209.67,209.67,1401.0
2023-02-28 13:40:00,209.63,209.65,209.22,209.33,4826.0,209.63,209.65,209.22,209.33,4826.0
2023-02-28 13:50:00,209.31,209.39,209.09,209.09,3969.0,209.31,209.39,209.09,209.09,3969.0
2023-02-28 14:00:00,209.05,209.27,208.86,209.1,5791.0,209.05,209.27,208.86,209.1,5791.0
2023-02-28 14:10:00,209.11,209.14,208.7,208.94,9330.0,209.11,209.14,208.7,208.94,9330.0
2023-02-28 14:20:00,208.96,209.16,208.96,209.13,3279.0,208.96,209.16,208.96,209.13,3279.0
2023-02-28 14:30:00,209.09,209.42,208.93,209.41,4739.0,209.09,209.42,208.93,209.41,4739.0
2023-02-28 14:40:00,209.34,209.34,209.14,209.27,6330.0,209.34,209.34,209.14,209.27,6330.0
2023-02-28 14:50:00,209.33,209.42,208.86,208.94,74203.0,209.33,209.42,208.86,208.94,74203.0
2023-02-28 15:00:00,209.01,209.06,208.62,208.78,10548.0,209.01,209.06,208.62,208.78,10548.0
2023-02-28 15:10:00,208.8,208.83,208.68,208.75,2739.0,208.8,208.83,208.68,208.75,2739.0
2023-02-28 15:20:00,208.7,208.79,208.44,208.69,5719.0,208.7,208.79,208.44,208.69,5719.0
2023-02-28 15:30:00,208.66,208.81,208.22,208.23,9592.0,208.66,208.81,208.22,208.23,9592.0
2023-02-28 15:40:00,208.18,208.96,208.04,208.84,24302.0,208.18,208.96,208.04,208.84,24302.0
2023-02-28 15:50:00,209.13,209.15,208.41,208.41,72626.0,209.13,209.15,208.41,208.41,72626.0
2023-03-01 09:30:00,207.56,209.59,207.56,208.63,16957.0,207.56,209.59,207.56,208.63,16957.0
2023-03-01 09:40:00,208.47,210.65,208.41,210.63,8912.0,208.47,210.65,208.41,210.63,8912.0
2023-03-01 09:50:00,210.63,211.36,210.53,210.64,14864.0,210.63,211.36,210.53,210.64,14864.0
2023-03-01 10:00:00,210.9,211.09,210.24,210.51,10584.0,210.9,211.09,210.24,210.51,10584.0
2023-03-01 10:10:00,210.46,210.47,209.64,209.9,5865.0,210.46,210.47,209.64,209.9,5865.0
2023-03-01 10:20:00,210.18,211.05,210.12,211.05,6135.0,210.18,211.05,210.12,211.05,6135.0
2023-03-01 10:30:00,210.98,211.09,210.32,210.95,8175.0,210.98,211.09,210.32,210.95,8175.0
2023-03-01 10:40:00,210.94,211.57,210.94,211.44,6393.0,210.94,211.57,210.94,211.44,6393.0
2023-03-01 10:50:00,211.25,211.53,210.8,211.52,5244.0,211.25,211.53,210.8,211.52,5244.0
2023-03-01 11:00:00,211.41,211.44,210.69,210.89,9134.0,211.41,211.44,210.69,210.89,9134.0
2023-03-01 11:10:00,210.75,210.75,210.12,210.15,8718.0,210.75,210.75,210.12,210.15,8718.0
2023-03-01 11:20:00,210.06,210.97,210.06,210.67,9279.0,210.06,210.97,210.06,210.67,9279.0
2023-03-01 11:30:00,210.66,211.04,210.52,211.01,8595.0,210.66,211.04,210.52,211.01,8595.0
2023-03-01 11:40:00,211.02,211.37,211.01,211.37,18837.0,211.02,211.37,211.01,211.37,18837.0
2023-03-01 11:50:00,211.33,211.63,211.1,211.34,13810.0,211.33,211.63,211.1,211.34,13810.0
2023-03-01 12:00:00,211.33,211.5,211.26,211.4,9885.0,211.33,211.5,211.26,211.4,9885.0
2023-03-01 12:10:00,211.58,211.93,211.3,211.51,11598.0,211.58,211.93,211.3,211.51,11598.0
2023-03-01 12:20:00,211.53,211.71,211.12,211.12,15591.0,211.53,211.71,211.12,211.12,15591.0
2023-03-01 12:30:00,211.13,211.53,211.13,211.47,4765.0,211.13,211.53,211.13,211.47,4765.0
2023-03-01 12:40:00,211.37,211.72,211.37,211.65,4160.0,211.37,211.72,211.37,211.65,4160.0
2023-03-01 12:50:00,211.53,211.54,211.18,211.37,3223.0,211.53,211.54,211.18,211.37,3223.0
2023-03-01 13:00:00,211.09,211.26,211.0,211.26,2127.0,211.09,211.26,211.0,211.26,2127.0
2023-03-01 13:10:00,211.12,211.6,211.12,211.51,2804.0,211.12,211.6,211.12,211.51,2804.0
2023-03-01 13:20:00,211.39,211.5,211.27,211.31,2800.0,211.39,211.5,211.27,211.31,2800.0
2023-03-01 13:30:00,211.26,211.26,211.0,211.14,3661.0,211.26,211.26,211.0,211.14,3661.0
2023-03-01 13:40:00,211.28,211.36,210.75,211.03,11141.0,211.28,211.36,210.75,211.03,11141.0
2023-03-01 13:50:00,211.0,211.3,210.86,211.22,3793.0,211.0,211.3,210.86,211.22,3793.0
2023-03-01 14:00:00,211.19,211.22,210.89,211.22,5386.0,211.19,211.22,210.89,211.22,5386.0
2023-03-01 14:10:00,211.2,211.48,211.05,211.05,8821.0,211.2,211.48,211.05,211.05,8821.0
2023-03-01 14:20:00,211.17,211.17,210.73,210.87,10593.0,211.17,211.17,210.73,210.87,10593.0
2023-03-01 14:30:00,210.81,210.81,210.4,210.48,23711.0,210.81,210.81,210.4,210.48,23711.0
2023-03-01 14:40:00,210.42,210.93,210.41,210.77,6864.0,210.42,210.93,210.41,210.77,6864.0
2023-03-01 14:50:00,210.84,210.95,210.69,210.86,6710.0,210.84,210.95,210.69,210.86,6710.0
2023-03-01 15:00:00,210.88,211.03,210.84,211.03,4486.0,210.88,211.03,210.84,211.03,4486.0
2023-03-01 15:10:00,210.98,211.18,210.79,211.05,9113.0,210.98,211.18,210.79,211.05,9113.0
2023-03-01 15:20:00,211.16,211.26,210.76,210.91,27780.0,211.16,211.26,210.76,210.91,27780.0
2023-03-01 15:30:00,210.93,211.22,210.83,211.2,13156.0,210.93,211.22,210.83,211.2,13156.0
2023-03-01 15:40:00,211.21,211.64,211.19,211.58,31009.0,211.21,211.64,211.19,211.58,31009.0
2023-03-01 15:50:00,211.6,211.6,210.7,210.82,70115.0,211.6,211.6,210.7,210.82,70115.0
2023-03-02 09:30:00,208.78,209.34,208.27,208.28,14573.0,208.78,209.34,208.27,208.28,14573.0
2023-03-02 09:40:00,208.29,209.86,208.29,209.84,6201.0,208.29,209.86,208.29,209.84,6201.0
2023-03-02 09:50:00,209.84,210.12,209.3,209.53,3712.0,209.84,210.12,209.3,209.53,3712.0
2023-03-02 10:00:00,209.49,210.39,209.49,210.28,9621.0,209.49,210.39,209.49,210.28,9621.0
2023-03-02 10:10:00,210.36,210.36,209.81,210.11,7882.0,210.36,210.36,209.81,210.11,7882.0
2023-03-02 10:20:00,210.19,210.87,209.83,210.73,7280.0,210.19,210.87,209.83,210.73,7280.0
2023-03-02 10:30:00,210.73,210.93,210.07,210.76,7299.0,210.73,210.93,210.07,210.76,7299.0
2023-03-02 10:40:00,210.77,210.77,209.97,210.06,7099.0,210.77,210.77,209.97,210.06,7099.0
2023-03-02 10:50:00,210.24,211.25,210.23,211.14,5501.0,210.24,211.25,210.23,211.14,5501.0
2023-03-02 11:00:00,211.22,211.7,211.18,211.63,7718.0,211.22,211.7,211.18,211.63,7718.0
2023-03-02 11:10:00,211.67,212.26,211.67,211.92,7258.0,211.67,212.26,211.67,211.92,7258.0
2023-03-02 11:20:00,211.93,212.47,211.93,212.45,8051.0,211.93,212.47,211.93,212.45,8051.0
2023-03-02 11:30:00,212.35,212.96,212.35,212.96,23782.0,212.35,212.96,212.35,212.96,23782.0
2023-03-02 11:40:00,212.95,213.04,212.49,213.04,6487.0,212.95,213.04,212.49,213.04,6487.0
2023-03-02 11:50:00,213.0,213.17,212.39,212.92,6817.0,213.0,213.17,212.39,212.92,6817.0
2023-03-02 12:00:00,212.9,213.17,212.7,213.17,7621.0,212.9,213.17,212.7,213.17,7621.0
2023-03-02 12:10:00,213.14,213.61,212.89,213.0,9598.0,213.14,213.61,212.89,213.0,9598.0
2023-03-02 12:20:00,213.01,213.71,213.01,213.62,6472.0,213.01,213.71,213.01,213.62,6472.0
2023-03-02 12:30:00,213.62,213.9,213.61,213.69,7638.0,213.62,213.9,213.61,213.69,7638.0
2023-03-02 12:40:00,213.64,213.74,213.37,213.38,5817.0,213.64,213.74,213.37,213.38,5817.0
2023-03-02 12:50:00,213.49,213.95,213.45,213.93,9039.0,213.49,213.95,213.45,213.93,9039.0
2023-03-02 13:00:00,213.91,214.01,213.66,213.8,10101.0,213.91,214.01,213.66,213.8,10101.0
2023-03-02 13:10:00,213.9,214.31,213.9,214.31,9473.0,213.9,214.31,213.9,214.31,9473.0
2023-03-02 13:20:00,214.27,214.34,214.07,214.13,8070.0,214.27,214.34,214.07,214.13,8070.0
2023-03-02 13:30:00,214.11,215.13,213.95,214.84,13718.0,214.11,215.13,213.95,214.84,13718.0
2023-03-02 13:40:00,214.77,214.85,214.52,214.8,8963.0,214.77,214.85,214.52,214.8,8963.0
2023-03-02 13:50:00,214.75,215.35,214.71,215.33,7014.0,214.75,215.35,214.71,215.33,7014.0
2023-03-02 14:00:00,215.48,216.02,215.48,215.59,6282.0,215.48,216.02,215.48,215.59,6282.0
2023-03-02 14:10:00,215.64,215.98,215.44,215.98,9667.0,215.64,215.98,215.44,215.98,9667.0
2023-03-02 14:20:00,216.0,216.12,215.91,216.1,7226.0,216.0,216.12,215.91,216.1,7226.0
2023-03-02 14:30:00,216.15,216.23,215.84,216.22,5793.0,216.15,216.23,215.84,216.22,5793.0
2023-03-02 14:40:00,216.13,216.39,216.06,216.24,5426.0,216.13,216.39,216.06,216.24,5426.0
2023-03-02 14:50:00,216.23,216.48,216.12,216.48,5174.0,216.23,216.48,216.12,216.48,5174.0
2023-03-02 15:00:00,216.43,216.65,216.15,216.3,6460.0,216.43,216.65,216.15,216.3,6460.0
2023-03-02 15:10:00,216.32,216.91,216.32,216.56,6594.0,216.32,216.91,216.32,216.56,6594.0
2023-03-02 15:20:00,216.55,216.83,216.17,216.59,13581.0,216.55,216.83,216.17,216.59,13581.0
2023-03-02 15:30:00,216.67,217.07,216.53,216.83,15943.0,216.67,217.07,216.53,216.83,15943.0
2023-03-02 15:40:00,216.78,216.97,216.34,216.59,13319.0,216.78,216.97,216.34,216.59,13319.0
2023-03-02 15:50:00,216.53,216.56,215.77,215.84,56729.0,216.53,216.56,215.77,215.84,56729.0
2023-03-03 09:30:00,217.72,218.35,216.02,218.18,7993.0,217.72,218.35,216.02,218.18,7993.0
2023-03-03 09:40:00,218.17,218.17,217.12,217.28,10083.0,218.17,218.17,217.12,217.28,10083.0
2023-03-03 09:50:00,217.03,218.7,216.83,218.57,18086.0,217.03,218.7,216.83,218.57,18086.0
2023-03-03 10:00:00,218.75,218.87,217.35,217.51,13084.0,218.75,218.87,217.35,217.51,13084.0
2023-03-03 10:10:00,217.39,217.71,217.02,217.49,9229.0,217.39,217.71,217.02,217.49,9229.0
2023-03-03 10:20:00,217.55,218.05,217.41,217.96,8782.0,217.55,218.05,217.41,217.96,8782.0
2023-03-03 10:30:00,218.11,218.36,217.55,218.35,10158.0,218.11,218.36,217.55,218.35,10158.0
2023-03-03 10:40:00,218.38,218.98,218.28,218.71,16743.0,218.38,218.98,218.28,218.71,16743.0
2023-03-03 10:50:00,218.63,219.03,218.63,218.84,12361.0,218.63,219.03,218.63,218.84,12361.0
2023-03-03 11:00:00,218.72,219.1,218.58,218.93,7290.0,218.72,219.1,218.58,218.93,7290.0
2023-03-03 11:10:00,218.92,219.33,218.78,219.22,7860.0,218.92,219.33,218.78,219.22,7860.0
2023-03-03 11:20:00,219.21,219.28,219.0,219.01,4962.0,219.21,219.28,219.0,219.01,4962.0
2023-03-03 11:30:00,219.08,219.15,218.59,218.72,12797.0,219.08,219.15,218.59,218.72,12797.0
2023-03-03 11:40:00,218.76,219.07,218.62,219.03,13600.0,218.76,219.07,218.62,219.03,13600.0
2023-03-03 11:50:00,219.07,219.16,218.95,218.98,12855.0,219.07,219.16,218.95,218.98,12855.0
2023-03-03 12:00:00,219.03,219.6,218.98,219.47,11933.0,219.03,219.6,218.98,219.47,11933.0
2023-03-03 12:10:00,219.47,219.93,219.4,219.86,15525.0,219.47,219.93,219.4,219.86,15525.0
2023-03-03 12:20:00,219.83,220.1,219.69,220.07,11469.0,219.83,220.1,219.69,220.07,11469.0
2023-03-03 12:30:00,220.07,220.61,219.98,220.08,10660.0,220.07,220.61,219.98,220.08,10660.0
2023-03-03 12:40:00,220.09,220.39,220.09,220.27,8208.0,220.09,220.39,220.09,220.27,8208.0
2023-03-03 12:50:00,220.31,220.68,220.26,220.59,8765.0,220.31,220.68,220.26,220.59,8765.0
2023-03-03 13:00:00,220.48,220.56,220.3,220.38,7705.0,220.48,220.56,220.3,220.38,7705.0
2023-03-03 13:10:00,220.28,220.51,220.01,220.04,5768.0,220.28,220.51,220.01,220.04,5768.0
2023-03-03 13:20:00,219.91,220.05,219.65,219.65,4696.0,219.91,220.05,219.65,219.65,4696.0
2023-03-03 13:30:00,219.75,219.75,219.39,219.69,3571.0,219.75,219.75,219.39,219.69,3571.0
2023-03-03 13:40:00,219.68,219.87,219.4,219.68,8482.0,219.68,219.87,219.4,219.68,8482.0
2023-03-03 13:50:00,219.68,220.14,219.67,220.13,14704.0,219.68,220.14,219.67,220.13,14704.0
2023-03-03 14:00:00,220.13,220.18,219.83,220.18,21692.0,220.13,220.18,219.83,220.18,21692.0
2023-03-03 14:10:00,220.12,220.64,219.98,220.12,5389.0,220.12,220.64,219.98,220.12,5389.0
2023-03-03 14:20:00,220.09,220.31,220.08,220.25,8136.0,220.09,220.31,220.08,220.25,8136.0
2023-03-03 14:30:00,220.28,220.45,219.98,220.35,8627.0,220.28,220.45,219.98,220.35,8627.0
2023-03-03 14:40:00,220.31,220.74,220.16,220.64,9168.0,220.31,220.74,220.16,220.64,9168.0
2023-03-03 14:50:00,220.69,220.69,220.29,220.59,9057.0,220.69,220.69,220.29,220.59,9057.0
2023-03-03 15:00:00,220.63,220.88,220.57,220.83,11364.0,220.63,220.88,220.57,220.83,11364.0
2023-03-03 15:10:00,220.84,221.07,220.39,220.55,23705.0,220.84,221.07,220.39,220.55,23705.0
2023-03-03 15:20:00,220.41,220.81,220.28,220.46,10539.0,220.41,220.81,220.28,220.46,10539.0
2023-03-03 15:30:00,220.37,220.59,220.22,220.28,26082.0,220.37,220.59,220.22,220.28,26082.0
2023-03-03 15:40:00,220.28,220.8,220.14,220.59,24479.0,220.28,220.8,220.14,220.59,24479.0
2023-03-03 15:50:00,220.52,221.04,220.4,220.85,106061.0,220.52,221.04,220.4,220.85,106061.0
2023-03-06 09:30:00,220.78,222.52,220.52,221.88,15984.0,220.78,222.52,220.52,221.88,15984.0
2023-03-06 09:40:00,222.8,222.8,222.13,222.35,7257.0,222.8,222.8,222.13,222.35,7257.0
2023-03-06 09:50:00,222.53,223.98,222.42,223.98,9867.0,222.53,223.98,222.42,223.98,9867.0
2023-03-06 10:00:00,223.64,223.64,222.35,222.93,11254.0,223.64,223.64,222.35,222.93,11254.0
2023-03-06 10:10:00,222.84,223.29,222.75,222.86,6584.0,222.84,223.29,222.75,222.86,6584.0
2023-03-06 10:20:00,222.81,222.82,222.26,222.73,8842.0,222.81,222.82,222.26,222.73,8842.0
2023-03-06 10:30:00,222.63,223.2,222.37,223.08,7645.0,222.63,223.2,222.37,223.08,7645.0
2023-03-06 10:40:00,223.1,223.18,222.45,222.45,10564.0,223.1,223.18,222.45,222.45,10564.0
2023-03-06 10:50:00,222.46,222.93,222.33,222.66,7953.0,222.46,222.93,222.33,222.66,7953.0
2023-03-06 11:00:00,222.66,222.91,222.65,222.88,4743.0,222.66,222.91,222.65,222.88,4743.0
2023-03-06 11:10:00,222.83,222.98,222.66,222.8,5253.0,222.83,222.98,222.66,222.8,5253.0
2023-03-06 11:20:00,222.72,222.72,221.89,222.02,5164.0,222.72,222.72,221.89,222.02,5164.0
2023-03-06 11:30:00,221.96,222.06,221.75,221.86,7329.0,221.96,222.06,221.75,221.86,7329.0
2023-03-06 11:40:00,221.86,221.86,221.37,221.55,2919.0,221.86,221.86,221.37,221.55,2919.0
2023-03-06 11:50:00,221.51,221.78,221.43,221.78,3078.0,221.51,221.78,221.43,221.78,3078.0
2023-03-06 12:00:00,221.74,222.32,221.58,222.32,8588.0,221.74,222.32,221.58,222.32,8588.0
2023-03-06 12:10:00,222.32,222.4,222.09,222.09,4703.0,222.32,222.4,222.09,222.09,4703.0
2023-03-06 12:20:00,222.08,222.08,221.58,221.8,3959.0,222.08,222.08,221.58,221.8,3959.0
2023-03-06 12:30:00,221.83,221.83,221.37,221.37,3040.0,221.83,221.83,221.37,221.37,3040.0
2023-03-06 12:40:00,221.32,221.45,220.89,220.9,2650.0,221.32,221.45,220.89,220.9,2650.0
2023-03-06 12:50:00,220.91,221.1,220.79,221.07,3673.0,220.91,221.1,220.79,221.07,3673.0
2023-03-06 13:00:00,221.07,221.18,220.85,220.99,6955.0,221.07,221.18,220.85,220.99,6955.0
2023-03-06 13:10:00,221.02,221.04,220.74,220.88,3152.0,221.02,221.04,220.74,220.88,3152.0
2023-03-06 13:20:00,220.9,221.05,220.86,221.02,7196.0,220.9,221.05,220.86,221.02,7196.0
2023-03-06 13:30:00,221.08,221.38,220.74,220.75,13094.0,221.08,221.38,220.74,220.75,13094.0
2023-03-06 13:40:00,220.75,220.85,220.5,220.65,5113.0,220.75,220.85,220.5,220.65,5113.0
2023-03-06 13:50:00,220.72,220.75,220.44,220.48,5969.0,220.72,220.75,220.44,220.48,5969.0
2023-03-06 14:00:00,220.46,221.01,220.44,221.01,10006.0,220.46,221.01,220.44,221.01,10006.0
2023-03-06 14:10:00,221.0,221.2,220.79,220.92,10198.0,221.0,221.2,220.79,220.92,10198.0
2023-03-06 14:20:00,221.04,221.09,220.74,221.09,14436.0,221.04,221.09,220.74,221.09,14436.0
2023-03-06 14:30:00,221.05,221.37,220.98,221.08,14941.0,221.05,221.37,220.98,221.08,14941.0
2023-03-06 14:40:00,221.04,221.2,220.96,221.03,9645.0,221.04,221.2,220.96,221.03,9645.0
2023-03-06 14:50:00,221.0,221.06,220.62,220.85,14610.0,221.0,221.06,220.62,220.85,14610.0
2023-03-06 15:00:00,220.83,220.94,220.53,220.66,9950.0,220.83,220.94,220.53,220.66,9950.0
2023-03-06 15:10:00,220.61,220.79,220.14,220.17,15718.0,220.61,220.79,220.14,220.17,15718.0
2023-03-06 15:20:00,220.21,220.21,219.78,219.81,11385.0,220.21,220.21,219.78,219.81,11385.0
2023-03-06 15:30:00,219.82,220.41,219.82,220.38,16690.0,219.82,220.41,219.82,220.38,16690.0
2023-03-06 15:40:00,220.4,220.4,219.98,220.04,21951.0,220.4,220.4,219.98,220.04,21951.0
2023-03-06 15:50:00,220.07,220.34,219.53,219.56,73163.0,220.07,220.34,219.53,219.56,73163.0
2023-03-07 09:30:00,219.63,219.84,218.44,219.46,13632.0,219.63,219.84,218.44,219.46,13632.0
2023-03-07 09:40:00,219.46,219.88,219.46,219.65,2802.0,219.46,219.88,219.46,219.65,2802.0
2023-03-07 09:50:00,219.8,219.97,219.48,219.48,2796.0,219.8,219.97,219.48,219.48,2796.0
2023-03-07 10:00:00,219.51,219.51,216.72,216.73,5788.0,219.51,219.51,216.72,216.73,5788.0
2023-03-07 10:10:00,216.84,217.05,216.43,216.6,4749.0,216.84,217.05,216.43,216.6,4749.0
2023-03-07 10:20:00,216.86,217.4,216.57,216.97,3324.0,216.86,217.4,216.57,216.97,3324.0
2023-03-07 10:30:00,217.16,217.63,216.99,216.99,3731.0,217.16,217.63,216.99,216.99,3731.0
2023-03-07 10:40:00,216.57,216.67,216.12,216.24,6504.0,216.57,216.67,216.12,216.24,6504.0
2023-03-07 10:50:00,216.09,216.09,215.09,215.2,8487.0,216.09,216.09,215.09,215.2,8487.0
2023-03-07 11:00:00,214.86,215.82,214.79,215.69,4621.0,214.86,215.82,214.79,215.69,4621.0
2023-03-07 11:10:00,215.84,215.84,215.4,215.51,2900.0,215.84,215.84,215.4,215.51,2900.0
2023-03-07 11:20:00,215.38,215.4,215.01,215.11,1576.0,215.38,215.4,215.01,215.11,1576.0
2023-03-07 11:30:00,215.07,215.3,215.01,215.11,1593.0,215.07,215.3,215.01,215.11,1593.0
2023-03-07 11:40:00,215.04,215.42,214.77,215.38,1693.0,215.04,215.42,214.77,215.38,1693.0
2023-03-07 11:50:00,215.4,215.55,214.98,214.98,1533.0,215.4,215.55,214.98,214.98,1533.0
2023-03-07 12:00:00,214.73,214.86,214.54,214.61,2194.0,214.73,214.86,214.54,214.61,2194.0
2023-03-07 12:10:00,214.71,214.71,214.63,214.64,500.0,214.71,214.71,214.63,214.64,500.0
2023-03-07 12:20:00,214.75,215.5,214.75,214.85,4879.0,214.75,215.5,214.75,214.85,4879.0
2023-03-07 12:30:00,214.76,214.89,214.75,214.75,1248.0,214.76,214.89,214.75,214.75,1248.0
2023-03-07 12:40:00,214.54,214.88,214.43,214.88,1228.0,214.54,214.88,214.43,214.88,1228.0
2023-03-07 12:50:00,214.96,214.96,214.42,214.45,1740.0,214.96,214.96,214.42,214.45,1740.0
2023-03-07 13:00:00,214.41,214.6,214.09,214.26,4234.0,214.41,214.6,214.09,214.26,4234.0
2023-03-07 13:10:00,214.3,214.52,214.2,214.36,1379.0,214.3,214.52,214.2,214.36,1379.0
2023-03-07 13:20:00,214.23,214.35,214.02,214.02,3422.0,214.23,214.35,214.02,214.02,3422.0
2023-03-07 13:30:00,214.12,214.12,213.81,213.83,1426.0,214.12,214.12,213.81,213.83,1426.0
2023-03-07 13:40:00,213.75,213.75,213.04,213.04,841.0,213.75,213.75,213.04,213.04,841.0
2023-03-07 13:50:00,213.2,213.28,213.04,213.04,3325.0,213.2,213.28,213.04,213.04,3325.0
2023-03-07 14:00:00,213.21,213.36,213.04,213.27,2100.0,213.21,213.36,213.04,213.27,2100.0
2023-03-07 14:10:00,213.19,213.35,213.09,213.11,2391.0,213.19,213.35,213.09,213.11,2391.0
2023-03-07 14:20:00,213.02,213.02,212.71,212.81,2696.0,213.02,213.02,212.71,212.81,2696.0
2023-03-07 14:30:00,212.91,212.93,212.67,212.73,1527.0,212.91,212.93,212.67,212.73,1527.0
2023-03-07 14:40:00,212.79,212.79,212.41,212.41,2439.0,212.79,212.79,212.41,212.41,2439.0
2023-03-07 14:50:00,212.38,212.41,212.03,212.09,4914.0,212.38,212.41,212.03,212.09,4914.0
2023-03-07 15:00:00,212.17,212.49,212.15,212.29,4411.0,212.17,212.49,212.15,212.29,4411.0
2023-03-07 15:10:00,212.37,212.7,212.37,212.62,2100.0,212.37,212.7,212.37,212.62,2100.0
2023-03-07 15:20:00,212.74,212.79,212.39,212.39,5041.0,212.74,212.79,212.39,212.39,5041.0
2023-03-07 15:30:00,212.38,213.19,212.38,212.96,8011.0,212.38,213.19,212.38,212.96,8011.0
2023-03-07 15:40:00,212.98,213.12,212.33,212.43,11622.0,212.98,213.12,212.33,212.43,11622.0
2023-03-07 15:50:00,212.5,212.71,212.26,212.65,35786.0,212.5,212.71,212.26,212.65,35786.0
2023-03-08 09:30:00,212.05,212.91,210.46,210.94,20716.0,212.05,212.91,210.46,210.94,20716.0
2023-03-08 09:40:00,210.87,211.83,210.71,210.72,17203.0,210.87,211.83,210.71,210.72,17203.0
2023-03-08 09:50:00,210.58,212.17,210.54,212.12,13231.0,210.58,212.17,210.54,212.12,13231.0
2023-03-08 10:00:00,212.02,212.38,210.7,212.26,16546.0,212.02,212.38,210.7,212.26,16546.0
2023-03-08 10:10:00,212.39,212.6,211.85,211.88,3277.0,212.39,212.6,211.85,211.88,3277.0
2023-03-08 10:20:00,211.83,212.39,211.72,212.11,13297.0,211.83,212.39,211.72,212.11,13297.0
2023-03-08 10:30:00,212.03,213.0,212.03,212.52,12053.0,212.03,213.0,212.03,212.52,12053.0
2023-03-08 10:40:00,212.27,212.4,211.57,211.8,7571.0,212.27,212.4,211.57,211.8,7571.0
2023-03-08 10:50:00,211.66,211.87,211.57,211.79,2373.0,211.66,211.87,211.57,211.79,2373.0
2023-03-08 11:00:00,211.81,212.57,211.75,212.28,9375.0,211.81,212.57,211.75,212.28,9375.0
2023-03-08 11:10:00,212.41,212.61,212.28,212.46,4263.0,212.41,212.61,212.28,212.46,4263.0
2023-03-08 11:20:00,212.33,212.35,212.03,212.17,5848.0,212.33,212.35,212.03,212.17,5848.0
2023-03-08 11:30:00,212.09,212.18,211.77,212.17,3486.0,212.09,212.18,211.77,212.17,3486.0
2023-03-08 11:40:00,212.39,212.93,212.31,212.93,2938.0,212.39,212.93,212.31,212.93,2938.0
2023-03-08 11:50:00,212.81,213.05,212.67,212.91,3207.0,212.81,213.05,212.67,212.91,3207.0
2023-03-08 12:00:00,212.95,212.95,212.19,212.19,5041.0,212.95,212.95,212.19,212.19,5041.0
2023-03-08 12:10:00,212.27,212.55,212.05,212.29,8081.0,212.27,212.55,212.05,212.29,8081.0
2023-03-08 12:20:00,212.28,212.44,212.12,212.26,3267.0,212.28,212.44,212.12,212.26,3267.0
2023-03-08 12:30:00,212.08,212.14,211.9,212.14,2184.0,212.08,212.14,211.9,212.14,2184.0
2023-03-08 12:40:00,212.15,212.24,211.99,212.0,1414.0,212.15,212.24,211.99,212.0,1414.0
2023-03-08 12:50:00,211.94,211.94,211.6,211.72,2161.0,211.94,211.94,211.6,211.72,2161.0
2023-03-08 13:00:00,211.69,211.7,211.16,211.59,12023.0,211.69,211.7,211.16,211.59,12023.0
2023-03-08 13:10:00,211.51,211.52,211.14,211.15,1400.0,211.51,211.52,211.14,211.15,1400.0
2023-03-08 13:20:00,211.19,211.25,211.07,211.08,1444.0,211.19,211.25,211.07,211.08,1444.0
2023-03-08 13:30:00,210.98,211.18,210.87,211.15,3173.0,210.98,211.18,210.87,211.15,3173.0
2023-03-08 13:40:00,211.19,211.19,210.73,210.81,1956.0,211.19,211.19,210.73,210.81,1956.0
2023-03-08 13:50:00,210.66,210.9,210.41,210.86,4819.0,210.66,210.9,210.41,210.86,4819.0
2023-03-08 14:00:00,211.11,211.11,210.86,210.98,1246.0,211.11,211.11,210.86,210.98,1246.0
2023-03-08 14:10:00,211.19,211.26,211.14,211.19,2094.0,211.19,211.26,211.14,211.19,2094.0
2023-03-08 14:20:00,211.37,211.41,211.19,211.26,2587.0,211.37,211.41,211.19,211.26,2587.0
2023-03-08 14:30:00,211.28,211.53,211.1,211.53,1980.0,211.28,211.53,211.1,211.53,1980.0
2023-03-08 14:40:00,211.26,211.3,211.05,211.13,2432.0,211.26,211.3,211.05,211.13,2432.0
2023-03-08 14:50:00,211.12,211.19,210.88,210.93,5815.0,211.12,211.19,210.88,210.93,5815.0
2023-03-08 15:00:00,211.02,211.12,210.8,211.03,3303.0,211.02,211.12,210.8,211.03,3303.0
2023-03-08 15:10:00,211.14,211.14,210.75,210.75,4986.0,211.14,211.14,210.75,210.75,4986.0
2023-03-08 15:20:00,210.75,210.89,210.56,210.85,5702.0,210.75,210.89,210.56,210.85,5702.0
2023-03-08 15:30:00,210.89,211.51,210.89,211.3,6080.0,210.89,211.51,210.89,211.3,6080.0
2023-03-08 15:40:00,211.29,211.79,211.23,211.64,15825.0,211.29,211.79,211.23,211.64,15825.0
2023-03-08 15:50:00,211.68,211.73,211.43,211.58,53227.0,211.68,211.73,211.43,211.58,53227.0
2023-03-09 09:30:00,212.63,213.03,211.67,213.03,6679.0,212.63,213.03,211.67,213.03,6679.0
2023-03-09 09:40:00,213.18,213.66,212.65,213.66,1117.0,213.18,213.66,212.65,213.66,1117.0
2023-03-09 09:50:00,213.78,213.87,213.03,213.47,4108.0,213.78,213.87,213.03,213.47,4108.0
2023-03-09 10:00:00,213.57,213.84,213.03,213.42,8490.0,213.57,213.84,213.03,213.42,8490.0
2023-03-09 10:10:00,213.41,213.41,212.72,213.39,2216.0,213.41,213.41,212.72,213.39,2216.0
2023-03-09 10:20:00,213.59,213.69,213.45,213.49,1840.0,213.59,213.69,213.45,213.49,1840.0
2023-03-09 10:30:00,213.68,214.1,213.59,213.94,2177.0,213.68,214.1,213.59,213.94,2177.0
2023-03-09 10:40:00,213.96,214.1,213.61,213.61,4618.0,213.96,214.1,213.61,213.61,4618.0
2023-03-09 10:50:00,213.63,213.63,213.04,213.04,5566.0,213.63,213.63,213.04,213.04,5566.0
2023-03-09 11:00:00,213.35,213.41,212.9,213.08,12280.0,213.35,213.41,212.9,213.08,12280.0
2023-03-09 11:10:00,212.98,212.98,212.37,212.47,3399.0,212.98,212.98,212.37,212.47,3399.0
2023-03-09 11:20:00,212.63,212.76,212.46,212.61,3967.0,212.63,212.76,212.46,212.61,3967.0
2023-03-09 11:30:00,212.71,212.75,212.27,212.58,40638.0,212.71,212.75,212.27,212.58,40638.0
2023-03-09 11:40:00,212.74,212.89,212.45,212.82,10905.0,212.74,212.89,212.45,212.82,10905.0
2023-03-09 11:50:00,212.68,212.84,212.38,212.74,5975.0,212.68,212.84,212.38,212.74,5975.0
2023-03-09 12:00:00,212.61,212.76,212.14,212.14,4795.0,212.61,212.76,212.14,212.14,4795.0
2023-03-09 12:10:00,212.14,212.2,211.72,211.95,5599.0,212.14,212.2,211.72,211.95,5599.0
2023-03-09 12:20:00,211.82,211.82,211.05,211.21,9737.0,211.82,211.82,211.05,211.21,9737.0
2023-03-09 12:30:00,211.19,211.56,210.98,210.98,14498.0,211.19,211.56,210.98,210.98,14498.0
2023-03-09 12:40:00,210.92,211.44,210.92,210.97,11094.0,210.92,211.44,210.92,210.97,11094.0
2023-03-09 12:50:00,211.01,211.03,210.38,210.71,10475.0,211.01,211.03,210.38,210.71,10475.0
2023-03-09 13:00:00,210.64,210.79,210.23,210.31,5854.0,210.64,210.79,210.23,210.31,5854.0
2023-03-09 13:10:00,210.31,210.45,210.0,210.0,5555.0,210.31,210.45,210.0,210.0,5555.0
2023-03-09 13:20:00,209.98,210.26,209.25,209.35,7206.0,209.98,210.26,209.25,209.35,7206.0
2023-03-09 13:30:00,209.35,209.35,208.49,208.49,7678.0,209.35,209.35,208.49,208.49,7678.0
2023-03-09 13:40:00,208.62,208.76,207.99,208.07,9892.0,208.62,208.76,207.99,208.07,9892.0
2023-03-09 13:50:00,208.03,208.46,207.82,207.93,7396.0,208.03,208.46,207.82,207.93,7396.0
2023-03-09 14:00:00,207.93,207.93,207.09,207.09,20188.0,207.93,207.93,207.09,207.09,20188.0
2023-03-09 14:10:00,207.06,207.29,206.83,206.99,19947.0,207.06,207.29,206.83,206.99,19947.0
2023-03-09 14:20:00,207.01,207.11,206.44,206.44,21976.0,207.01,207.11,206.44,206.44,21976.0
2023-03-09 14:30:00,206.49,206.49,205.86,205.87,34790.0,206.49,206.49,205.86,205.87,34790.0
2023-03-09 14:40:00,205.9,206.34,205.52,205.53,43263.0,205.9,206.34,205.52,205.53,43263.0
2023-03-09 14:50:00,205.53,205.53,204.47,204.47,33704.0,205.53,205.53,204.47,204.47,33704.0
2023-03-09 15:00:00,204.46,204.66,203.77,203.77,21179.0,204.46,204.66,203.77,203.77,21179.0
2023-03-09 15:10:00,203.82,204.03,203.31,203.34,22835.0,203.82,204.03,203.31,203.34,22835.0
2023-03-09 15:20:00,203.19,204.08,202.82,203.73,17534.0,203.19,204.08,202.82,203.73,17534.0
2023-03-09 15:30:00,203.73,204.01,203.42,203.94,44505.0,203.73,204.01,203.42,203.94,44505.0
2023-03-09 15:40:00,203.87,203.88,202.63,202.88,60127.0,203.87,203.88,202.63,202.88,60127.0
2023-03-09 15:50:00,202.92,203.7,202.69,202.88,157916.0,202.92,203.7,202.69,202.88,157916.0
2023-03-10 09:30:00,202.36,202.36,196.0,196.21,50697.0,202.36,202.36,196.0,196.21,50697.0
2023-03-10 09:40:00,196.27,197.02,193.93,195.12,113080.0,196.27,197.02,193.93,195.12,113080.0
2023-03-10 09:50:00,194.9,195.25,192.77,193.62,90824.0,194.9,195.25,192.77,193.62,90824.0
2023-03-10 10:00:00,193.61,195.85,193.6,195.01,60629.0,193.61,195.85,193.6,195.01,60629.0
2023-03-10 10:10:00,195.04,195.42,194.01,194.77,42846.0,195.04,195.42,194.01,194.77,42846.0
2023-03-10 10:20:00,194.8,195.15,194.17,195.07,22599.0,194.8,195.15,194.17,195.07,22599.0
2023-03-10 10:30:00,195.08,196.07,194.47,195.06,28835.0,195.08,196.07,194.47,195.06,28835.0
2023-03-10 10:40:00,195.08,195.29,194.11,194.34,31955.0,195.08,195.29,194.11,194.34,31955.0
2023-03-10 10:50:00,194.33,197.34,194.08,197.08,32095.0,194.33,197.34,194.08,197.08,32095.0
2023-03-10 11:00:00,197.0,197.83,196.33,197.83,31371.0,197.0,197.83,196.33,197.83,31371.0
2023-03-10 11:10:00,197.9,198.27,197.37,198.27,30557.0,197.9,198.27,197.37,198.27,30557.0
2023-03-10 11:20:00,198.38,199.3,198.29,199.13,10375.0,198.38,199.3,198.29,199.13,10375.0
2023-03-10 11:30:00,199.13,199.77,198.83,199.49,45118.0,199.13,199.77,198.83,199.49,45118.0
2023-03-10 11:40:00,199.5,199.75,198.07,198.22,46665.0,199.5,199.75,198.07,198.22,46665.0
2023-03-10 11:50:00,198.28,198.97,197.85,198.01,39168.0,198.28,198.97,197.85,198.01,39168.0
2023-03-10 12:00:00,198.06,198.46,197.67,197.85,37305.0,198.06,198.46,197.67,197.85,37305.0
2023-03-10 12:10:00,197.8,198.41,197.33,197.33,32358.0,197.8,198.41,197.33,197.33,32358.0
2023-03-10 12:20:00,197.21,197.89,196.57,196.58,41628.0,197.21,197.89,196.57,196.58,41628.0
2023-03-10 12:30:00,196.65,198.16,196.52,198.16,18209.0,196.65,198.16,196.52,198.16,18209.0
2023-03-10 12:40:00,198.05,198.05,195.57,195.57,71309.0,198.05,198.05,195.57,195.57,71309.0
2023-03-10 12:50:00,195.62,195.74,194.29,194.46,24984.0,195.62,195.74,194.29,194.46,24984.0
2023-03-10 13:00:00,194.49,195.21,194.48,195.09,23142.0,194.49,195.21,194.48,195.09,23142.0
2023-03-10 13:10:00,195.25,195.25,194.5,194.61,16872.0,195.25,195.25,194.5,194.61,16872.0
2023-03-10 13:20:00,194.66,194.69,193.86,193.9,24472.0,194.66,194.69,193.86,193.9,24472.0
2023-03-10 13:30:00,194.03,194.03,193.04,193.45,32318.0,194.03,194.03,193.04,193.45,32318.0
2023-03-10 13:40:00,193.45,193.72,192.96,193.05,26059.0,193.45,193.72,192.96,193.05,26059.0
2023-03-10 13:50:00,193.11,193.27,192.73,193.13,30838.0,193.11,193.27,192.73,193.13,30838.0
2023-03-10 14:00:00,193.2,195.25,193.16,195.25,47590.0,193.2,195.25,193.16,195.25,47590.0
2023-03-10 14:10:00,195.37,195.91,195.26,195.76,32232.0,195.37,195.91,195.26,195.76,32232.0
2023-03-10 14:20:00,195.93,196.06,195.42,195.89,27018.0,195.93,196.06,195.42,195.89,27018.0
2023-03-10 14:30:00,195.91,197.27,195.91,197.27,45077.0,195.91,197.27,195.91,197.27,45077.0
2023-03-10 14:40:00,197.14,198.85,197.04,198.85,28529.0,197.14,198.85,197.04,198.85,28529.0
2023-03-10 14:50:00,198.77,199.33,198.49,198.9,106218.0,198.77,199.33,198.49,198.9,106218.0
2023-03-10 15:00:00,199.0,199.43,198.36,199.39,49444.0,199.0,199.43,198.36,199.39,49444.0
2023-03-10 15:10:00,199.27,199.85,198.56,198.56,73254.0,199.27,199.85,198.56,198.56,73254.0
2023-03-10 15:20:00,198.45,198.82,197.96,198.64,37142.0,198.45,198.82,197.96,198.64,37142.0
2023-03-10 15:30:00,198.6,198.92,197.73,197.78,38196.0,198.6,198.92,197.73,197.78,38196.0
2023-03-10 15:40:00,197.85,197.88,196.85,196.88,50572.0,197.85,197.88,196.85,196.88,50572.0
2023-03-10 15:50:00,196.87,197.58,196.74,197.29,129525.0,196.87,197.58,196.74,197.29,129525.0
2023-03-13 09:30:00,196.48,196.74,192.78,192.88,18965.0,196.48,196.74,192.78,192.88,18965.0
2023-03-13 09:40:00,193.24,194.97,191.73,194.33,54209.0,193.24,194.97,191.73,194.33,54209.0
2023-03-13 09:50:00,194.36,195.05,193.2,194.18,70183.0,194.36,195.05,193.2,194.18,70183.0
2023-03-13 10:00:00,194.23,194.66,193.07,194.04,46614.0,194.23,194.66,193.07,194.04,46614.0
2023-03-13 10:10:00,194.29,194.54,192.33,192.33,42850.0,194.29,194.54,192.33,192.33,42850.0
2023-03-13 10:20:00,192.34,192.99,190.94,191.22,44050.0,192.34,192.99,190.94,191.22,44050.0
2023-03-13 10:30:00,191.44,193.44,190.91,193.43,101166.0,191.44,193.44,190.91,193.43,101166.0
2023-03-13 10:40:00,193.56,195.46,193.31,195.2,82079.0,193.56,195.46,193.31,195.2,82079.0
2023-03-13 10:50:00,195.2,196.97,194.86,196.28,35763.0,195.2,196.97,194.86,196.28,35763.0
2023-03-13 11:00:00,195.99,197.06,195.62,196.19,43293.0,195.99,197.06,195.62,196.19,43293.0
2023-03-13 11:10:00,196.31,196.92,195.85,195.92,43229.0,196.31,196.92,195.85,195.92,43229.0
2023-03-13 11:20:00,196.04,196.54,195.59,196.45,46468.0,196.04,196.54,195.59,196.45,46468.0
2023-03-13 11:30:00,196.45,196.86,195.52,195.7,34173.0,196.45,196.86,195.52,195.7,34173.0
2023-03-13 11:40:00,195.69,197.61,195.68,197.05,13579.0,195.69,197.61,195.68,197.05,13579.0
2023-03-13 11:50:00,197.19,197.19,195.94,196.97,12259.0,197.19,197.19,195.94,196.97,12259.0
2023-03-13 12:00:00,197.79,198.26,196.76,198.25,6424.0,197.79,198.26,196.76,198.25,6424.0
2023-03-13 12:10:00,198.17,198.28,196.94,197.31,11196.0,198.17,198.28,196.94,197.31,11196.0
2023-03-13 12:20:00,197.09,197.31,196.03,196.48,9254.0,197.09,197.31,196.03,196.48,9254.0
2023-03-13 12:30:00,196.63,196.97,195.96,196.83,7510.0,196.63,196.97,195.96,196.83,7510.0
2023-03-13 12:40:00,196.83,197.57,196.0,196.24,17422.0,196.83,197.57,196.0,196.24,17422.0
2023-03-13 12:50:00,196.09,196.74,195.91,196.59,14672.0,196.09,196.74,195.91,196.59,14672.0
2023-03-13 13:00:00,196.56,196.78,195.83,196.78,12265.0,196.56,196.78,195.83,196.78,12265.0
2023-03-13 13:10:00,196.7,197.05,196.29,196.55,33023.0,196.7,197.05,196.29,196.55,33023.0
2023-03-13 13:20:00,196.57,196.83,195.96,195.97,17676.0,196.57,196.83,195.96,195.97,17676.0
2023-03-13 13:30:00,196.02,196.36,195.41,196.15,40111.0,196.02,196.36,195.41,196.15,40111.0
2023-03-13 13:40:00,196.15,196.83,196.12,196.34,23607.0,196.15,196.83,196.12,196.34,23607.0
2023-03-13 13:50:00,196.34,197.01,196.28,196.82,23273.0,196.34,197.01,196.28,196.82,23273.0
2023-03-13 14:00:00,196.97,197.25,196.58,197.14,34231.0,196.97,197.25,196.58,197.14,34231.0
2023-03-13 14:10:00,197.12,197.71,197.06,197.34,24860.0,197.12,197.71,197.06,197.34,24860.0
2023-03-13 14:20:00,197.21,197.65,196.99,197.41,25479.0,197.21,197.65,196.99,197.41,25479.0
2023-03-13 14:30:00,197.41,198.29,197.4,198.1,47685.0,197.41,198.29,197.4,198.1,47685.0
2023-03-13 14:40:00,198.14,199.07,197.95,198.73,20709.0,198.14,199.07,197.95,198.73,20709.0
2023-03-13 14:50:00,198.86,198.92,198.44,198.58,31765.0,198.86,198.92,198.44,198.58,31765.0
2023-03-13 15:00:00,198.6,198.97,198.24,198.74,28434.0,198.6,198.97,198.24,198.74,28434.0
2023-03-13 15:10:00,198.81,199.29,198.78,198.97,28377.0,198.81,199.29,198.78,198.97,28377.0
2023-03-13 15:20:00,198.84,198.84,197.69,197.94,49661.0,198.84,198.84,197.69,197.94,49661.0
2023-03-13 15:30:00,198.15,198.67,197.96,198.66,44637.0,198.15,198.67,197.96,198.66,44637.0
2023-03-13 15:40:00,198.65,199.0,197.76,198.0,175234.0,198.65,199.0,197.76,198.0,175234.0
2023-03-13 15:50:00,197.94,198.23,197.32,198.19,105473.0,197.94,198.23,197.32,198.19,105473.0
2023-03-14 09:30:00,201.98,203.31,200.82,203.18,23372.0,201.98,203.31,200.82,203.18,23372.0
2023-03-14 09:40:00,203.17,204.16,202.48,203.44,28117.0,203.17,204.16,202.48,203.44,28117.0
2023-03-14 09:50:00,203.53,203.76,201.78,201.98,33174.0,203.53,203.76,201.78,201.98,33174.0
2023-03-14 10:00:00,201.89,204.36,201.62,204.28,45873.0,201.89,204.36,201.62,204.28,45873.0
2023-03-14 10:10:00,204.23,204.88,203.39,204.63,17011.0,204.23,204.88,203.39,204.63,17011.0
2023-03-14 10:20:00,204.63,205.24,204.47,204.71,14909.0,204.63,205.24,204.47,204.71,14909.0
2023-03-14 10:30:00,204.82,205.1,204.55,204.65,22029.0,204.82,205.1,204.55,204.65,22029.0
2023-03-14 10:40:00,204.67,205.79,204.55,205.58,14562.0,204.67,205.79,204.55,205.58,14562.0
2023-03-14 10:50:00,205.58,205.66,203.79,203.94,11959.0,205.58,205.66,203.79,203.94,11959.0
2023-03-14 11:00:00,204.09,204.54,203.87,204.24,17218.0,204.09,204.54,203.87,204.24,17218.0
2023-03-14 11:10:00,204.23,204.43,203.68,204.32,23392.0,204.23,204.43,203.68,204.32,23392.0
2023-03-14 11:20:00,204.3,205.08,204.23,205.08,14739.0,204.3,205.08,204.23,205.08,14739.0
2023-03-14 11:30:00,205.04,205.06,204.27,204.27,9611.0,205.04,205.06,204.27,204.27,9611.0
2023-03-14 11:40:00,204.15,204.15,202.93,202.94,6115.0,204.15,204.15,202.93,202.94,6115.0
2023-03-14 11:50:00,202.9,203.12,202.42,202.44,7263.0,202.9,203.12,202.42,202.44,7263.0
2023-03-14 12:00:00,202.34,202.66,201.7,202.0,9444.0,202.34,202.66,201.7,202.0,9444.0
2023-03-14 12:10:00,201.99,202.04,201.52,201.64,6437.0,201.99,202.04,201.52,201.64,6437.0
2023-03-14 12:20:00,201.5,201.55,200.74,200.79,8895.0,201.5,201.55,200.74,200.79,8895.0
2023-03-14 12:30:00,200.81,201.11,200.72,200.87,18440.0,200.81,201.11,200.72,200.87,18440.0
2023-03-14 12:40:00,200.75,201.03,200.48,201.03,3131.0,200.75,201.03,200.48,201.03,3131.0
2023-03-14 12:50:00,201.02,201.03,200.38,200.55,9689.0,201.02,201.03,200.38,200.55,9689.0
2023-03-14 13:00:00,200.56,200.66,199.64,199.71,8278.0,200.56,200.66,199.64,199.71,8278.0
2023-03-14 13:10:00,199.73,199.73,198.84,199.25,6337.0,199.73,199.73,198.84,199.25,6337.0
2023-03-14 13:20:00,199.14,199.23,198.6,198.75,10672.0,199.14,199.23,198.6,198.75,10672.0
2023-03-14 13:30:00,198.78,199.44,198.71,199.25,3754.0,198.78,199.44,198.71,199.25,3754.0
2023-03-14 13:40:00,199.29,199.43,198.58,199.09,4695.0,199.29,199.43,198.58,199.09,4695.0
2023-03-14 13:50:00,199.15,199.15,198.65,198.81,3200.0,199.15,199.15,198.65,198.81,3200.0
2023-03-14 14:00:00,198.96,198.96,198.12,198.51,5618.0,198.96,198.96,198.12,198.51,5618.0
2023-03-14 14:10:00,198.75,198.81,198.11,198.4,23770.0,198.75,198.81,198.11,198.4,23770.0
2023-03-14 14:20:00,198.32,199.3,198.09,199.28,17978.0,198.32,199.3,198.09,199.28,17978.0
2023-03-14 14:30:00,199.23,199.69,199.15,199.31,7552.0,199.23,199.69,199.15,199.31,7552.0
2023-03-14 14:40:00,199.35,199.69,199.09,199.47,5933.0,199.35,199.69,199.09,199.47,5933.0
2023-03-14 14:50:00,199.42,199.65,199.06,199.06,7226.0,199.42,199.65,199.06,199.06,7226.0
2023-03-14 15:00:00,199.15,199.34,198.86,198.87,8318.0,199.15,199.34,198.86,198.87,8318.0
2023-03-14 15:10:00,198.56,198.57,197.95,198.49,14252.0,198.56,198.57,197.95,198.49,14252.0
2023-03-14 15:20:00,198.53,198.58,197.82,198.39,8531.0,198.53,198.58,197.82,198.39,8531.0
2023-03-14 15:30:00,198.23,199.34,198.13,199.06,11960.0,198.23,199.34,198.13,199.06,11960.0
2023-03-14 15:40:00,199.06,199.53,198.98,199.38,16922.0,199.06,199.53,198.98,199.38,16922.0
2023-03-14 15:50:00,199.45,200.9,199.45,200.57,72118.0,199.45,200.9,199.45,200.57,72118.0
2023-03-15 09:30:00,196.39,197.04,191.48,191.5,38370.0,196.39,197.04,191.48,191.5,38370.0
2023-03-15 09:40:00,191.49,192.07,189.42,191.65,68932.0,191.49,192.07,189.42,191.65,68932.0
2023-03-15 09:50:00,191.65,193.35,190.96,190.96,26416.0,191.65,193.35,190.96,190.96,26416.0
2023-03-15 10:00:00,190.78,192.11,190.0,191.03,10773.0,190.78,192.11,190.0,191.03,10773.0
2023-03-15 10:10:00,191.08,191.45,190.0,190.86,20160.0,191.08,191.45,190.0,190.86,20160.0
2023-03-15 10:20:00,190.83,191.45,189.81,189.92,27188.0,190.83,191.45,189.81,189.92,27188.0
2023-03-15 10:30:00,189.99,191.01,189.98,190.37,19863.0,189.99,191.01,189.98,190.37,19863.0
2023-03-15 10:40:00,190.2,190.94,189.86,190.68,34354.0,190.2,190.94,189.86,190.68,34354.0
2023-03-15 10:50:00,190.62,191.7,190.46,191.46,23283.0,190.62,191.7,190.46,191.46,23283.0
2023-03-15 11:00:00,191.53,191.72,190.79,191.1,17211.0,191.53,191.72,190.79,191.1,17211.0
2023-03-15 11:10:00,190.99,191.63,190.54,191.53,21312.0,190.99,191.63,190.54,191.53,21312.0
2023-03-15 11:20:00,191.52,191.52,190.33,190.57,24993.0,191.52,191.52,190.33,190.57,24993.0
2023-03-15 11:30:00,190.5,191.21,190.36,190.57,24825.0,190.5,191.21,190.36,190.57,24825.0
2023-03-15 11:40:00,190.61,191.14,190.59,190.97,14880.0,190.61,191.14,190.59,190.97,14880.0
2023-03-15 11:50:00,190.75,190.8,189.6,190.17,37057.0,190.75,190.8,189.6,190.17,37057.0
2023-03-15 12:00:00,190.28,190.48,189.53,189.53,10626.0,190.28,190.48,189.53,189.53,10626.0
2023-03-15 12:10:00,189.66,189.77,189.01,189.09,19309.0,189.66,189.77,189.01,189.09,19309.0
2023-03-15 12:20:00,189.09,189.63,188.93,189.58,17762.0,189.09,189.63,188.93,189.58,17762.0
2023-03-15 12:30:00,189.71,190.28,189.71,190.26,10583.0,189.71,190.28,189.71,190.26,10583.0
2023-03-15 12:40:00,190.39,191.16,190.04,190.9,21013.0,190.39,191.16,190.04,190.9,21013.0
2023-03-15 12:50:00,190.91,191.25,190.34,191.25,12206.0,190.91,191.25,190.34,191.25,12206.0
2023-03-15 13:00:00,191.05,192.44,191.05,192.34,13166.0,191.05,192.44,191.05,192.34,13166.0
2023-03-15 13:10:00,192.44,192.52,192.0,192.41,9370.0,192.44,192.52,192.0,192.41,9370.0
2023-03-15 13:20:00,192.57,193.34,192.53,193.11,15146.0,192.57,193.34,192.53,193.11,15146.0
2023-03-15 13:30:00,193.11,193.11,191.89,192.16,9247.0,193.11,193.11,191.89,192.16,9247.0
2023-03-15 13:40:00,192.09,192.26,191.8,192.06,11425.0,192.09,192.26,191.8,192.06,11425.0
2023-03-15 13:50:00,192.06,192.55,192.05,192.26,13815.0,192.06,192.55,192.05,192.26,13815.0
2023-03-15 14:00:00,192.26,192.35,191.93,192.18,13546.0,192.26,192.35,191.93,192.18,13546.0
2023-03-15 14:10:00,192.21,192.27,191.11,191.78,14246.0,192.21,192.27,191.11,191.78,14246.0
2023-03-15 14:20:00,191.73,193.53,191.69,193.01,23473.0,191.73,193.53,191.69,193.01,23473.0
2023-03-15 14:30:00,192.99,193.4,192.29,192.91,19143.0,192.99,193.4,192.29,192.91,19143.0
2023-03-15 14:40:00,192.88,193.61,192.86,193.09,17693.0,192.88,193.61,192.86,193.09,17693.0
2023-03-15 14:50:00,193.01,194.16,192.62,194.14,17196.0,193.01,194.16,192.62,194.14,17196.0
2023-03-15 15:00:00,194.23,194.32,193.54,193.81,38854.0,194.23,194.32,193.54,193.81,38854.0
2023-03-15 15:10:00,193.58,194.26,193.53,193.85,23962.0,193.58,194.26,193.53,193.85,23962.0
2023-03-15 15:20:00,193.73,194.66,193.68,194.66,21684.0,193.73,194.66,193.68,194.66,21684.0
2023-03-15 15:30:00,194.58,195.14,194.46,194.74,47229.0,194.58,195.14,194.46,194.74,47229.0
2023-03-15 15:40:00,194.64,194.82,193.63,193.83,64163.0,194.64,194.82,193.63,193.83,64163.0
2023-03-15 15:50:00,193.83,195.56,193.74,195.42,149842.0,193.83,195.56,193.74,195.42,149842.0
2023-03-16 09:30:00,192.79,194.02,191.57,193.77,37992.0,192.79,194.02,191.57,193.77,37992.0
2023-03-16 09:40:00,193.52,194.06,191.99,192.31,10503.0,193.52,194.06,191.99,192.31,10503.0
2023-03-16 09:50:00,192.42,193.68,192.32,193.28,29085.0,192.42,193.68,192.32,193.28,29085.0
2023-03-16 10:00:00,193.14,193.14,189.8,189.8,15017.0,193.14,193.14,189.8,189.8,15017.0
2023-03-16 10:10:00,190.0,190.4,189.51,190.2,18606.0,190.0,190.4,189.51,190.2,18606.0
2023-03-16 10:20:00,190.06,190.67,190.06,190.61,21661.0,190.06,190.67,190.06,190.61,21661.0
2023-03-16 10:30:00,190.63,191.48,190.25,191.26,24462.0,190.63,191.48,190.25,191.26,24462.0
2023-03-16 10:40:00,191.16,192.83,190.85,192.68,14413.0,191.16,192.83,190.85,192.68,14413.0
2023-03-16 10:50:00,192.77,194.29,192.76,194.29,7904.0,192.77,194.29,192.76,194.29,7904.0
2023-03-16 11:00:00,194.3,195.33,194.21,195.33,13052.0,194.3,195.33,194.21,195.33,13052.0
2023-03-16 11:10:00,195.2,195.38,194.39,194.6,16744.0,195.2,195.38,194.39,194.6,16744.0
2023-03-16 11:20:00,194.71,195.56,194.52,195.43,7044.0,194.71,195.56,194.52,195.43,7044.0
2023-03-16 11:30:00,195.48,195.56,194.84,195.12,11605.0,195.48,195.56,194.84,195.12,11605.0
2023-03-16 11:40:00,195.15,195.65,195.0,195.65,12203.0,195.15,195.65,195.0,195.65,12203.0
2023-03-16 11:50:00,195.45,196.4,195.45,195.99,10061.0,195.45,196.4,195.45,195.99,10061.0
2023-03-16 12:00:00,195.78,195.78,195.0,195.24,6796.0,195.78,195.78,195.0,195.24,6796.0
2023-03-16 12:10:00,195.2,195.49,194.97,195.43,4792.0,195.2,195.49,194.97,195.43,4792.0
2023-03-16 12:20:00,195.35,195.56,195.17,195.4,3000.0,195.35,195.56,195.17,195.4,3000.0
2023-03-16 12:30:00,195.44,195.48,194.67,194.88,4524.0,195.44,195.48,194.67,194.88,4524.0
2023-03-16 12:40:00,194.82,195.1,194.69,195.1,6950.0,194.82,195.1,194.69,195.1,6950.0
2023-03-16 12:50:00,195.22,196.11,195.22,195.87,9553.0,195.22,196.11,195.22,195.87,9553.0
2023-03-16 13:00:00,196.02,196.53,195.81,196.12,7102.0,196.02,196.53,195.81,196.12,7102.0
2023-03-16 13:10:00,196.3,196.63,195.92,196.03,7643.0,196.3,196.63,195.92,196.03,7643.0
2023-03-16 13:20:00,195.97,196.76,195.85,196.71,8797.0,195.97,196.76,195.85,196.71,8797.0
2023-03-16 13:30:00,196.63,196.7,196.13,196.49,13405.0,196.63,196.7,196.13,196.49,13405.0
2023-03-16 13:40:00,196.49,196.65,196.3,196.37,6023.0,196.49,196.65,196.3,196.37,6023.0
2023-03-16 13:50:00,196.29,196.38,195.87,196.02,5520.0,196.29,196.38,195.87,196.02,5520.0
2023-03-16 14:00:00,196.1,196.14,195.69,195.87,6245.0,196.1,196.14,195.69,195.87,6245.0
2023-03-16 14:10:00,195.82,196.41,195.76,196.41,8929.0,195.82,196.41,195.76,196.41,8929.0
2023-03-16 14:20:00,196.37,196.58,196.32,196.54,5233.0,196.37,196.58,196.32,196.54,5233.0
2023-03-16 14:30:00,196.51,196.65,195.83,196.6,20428.0,196.51,196.65,195.83,196.6,20428.0
2023-03-16 14:40:00,196.61,197.07,196.45,196.8,14153.0,196.61,197.07,196.45,196.8,14153.0
2023-03-16 14:50:00,196.8,197.14,196.77,196.81,8086.0,196.8,197.14,196.77,196.81,8086.0
2023-03-16 15:00:00,196.86,196.89,196.14,196.31,12543.0,196.86,196.89,196.14,196.31,12543.0
2023-03-16 15:10:00,196.31,196.39,196.03,196.17,10814.0,196.31,196.39,196.03,196.17,10814.0
2023-03-16 15:20:00,196.18,196.47,196.15,196.38,10958.0,196.18,196.47,196.15,196.38,10958.0
2023-03-16 15:30:00,196.36,196.5,195.77,195.94,17975.0,196.36,196.5,195.77,195.94,17975.0
2023-03-16 15:40:00,195.89,196.61,195.88,196.25,25440.0,195.89,196.61,195.88,196.25,25440.0
2023-03-16 15:50:00,196.25,196.5,196.09,196.43,89234.0,196.25,196.5,196.09,196.43,89234.0
2023-03-17 09:30:00,196.43,196.46,194.76,196.22,156992.0,196.43,196.46,194.76,196.22,156992.0
2023-03-17 09:40:00,196.57,196.79,193.75,193.81,8306.0,196.57,196.79,193.75,193.81,8306.0
2023-03-17 09:50:00,194.08,194.18,193.05,193.26,18653.0,194.08,194.18,193.05,193.26,18653.0
2023-03-17 10:00:00,193.47,194.58,193.44,193.9,28719.0,193.47,194.58,193.44,193.9,28719.0
2023-03-17 10:10:00,194.0,194.04,193.06,193.27,16406.0,194.0,194.04,193.06,193.27,16406.0
2023-03-17 10:20:00,193.37,193.9,192.88,193.49,11074.0,193.37,193.9,192.88,193.49,11074.0
2023-03-17 10:30:00,193.5,193.98,192.8,193.06,31755.0,193.5,193.98,192.8,193.06,31755.0
2023-03-17 10:40:00,193.03,193.33,192.43,193.15,10344.0,193.03,193.33,192.43,193.15,10344.0
2023-03-17 10:50:00,193.15,193.25,192.71,192.71,13171.0,193.15,193.25,192.71,192.71,13171.0
2023-03-17 11:00:00,192.75,192.88,191.69,191.97,26518.0,192.75,192.88,191.69,191.97,26518.0
2023-03-17 11:10:00,191.92,192.33,191.52,192.12,56209.0,191.92,192.33,191.52,192.12,56209.0
2023-03-17 11:20:00,192.05,192.22,190.82,191.25,14080.0,192.05,192.22,190.82,191.25,14080.0
2023-03-17 11:30:00,191.23,191.71,190.91,190.91,11859.0,191.23,191.71,190.91,190.91,11859.0
2023-03-17 11:40:00,190.85,191.49,190.62,191.49,24297.0,190.85,191.49,190.62,191.49,24297.0
2023-03-17 11:50:00,191.65,191.76,190.55,191.07,17312.0,191.65,191.76,190.55,191.07,17312.0
2023-03-17 12:00:00,191.11,192.0,191.03,191.85,9312.0,191.11,192.0,191.03,191.85,9312.0
2023-03-17 12:10:00,191.77,192.11,191.6,191.95,6551.0,191.77,192.11,191.6,191.95,6551.0
2023-03-17 12:20:00,191.99,192.01,191.41,191.71,12130.0,191.99,192.01,191.41,191.71,12130.0
2023-03-17 12:30:00,191.7,192.35,191.7,191.89,8896.0,191.7,192.35,191.7,191.89,8896.0
2023-03-17 12:40:00,191.84,192.08,191.41,191.41,6033.0,191.84,192.08,191.41,191.41,6033.0
2023-03-17 12:50:00,191.52,191.79,191.41,191.54,7299.0,191.52,191.79,191.41,191.54,7299.0
2023-03-17 13:00:00,191.44,191.92,191.33,191.72,9240.0,191.44,191.92,191.33,191.72,9240.0
2023-03-17 13:10:00,191.77,191.9,191.42,191.9,11221.0,191.77,191.9,191.42,191.9,11221.0
2023-03-17 13:20:00,192.07,192.76,192.07,192.67,33781.0,192.07,192.76,192.07,192.67,33781.0
2023-03-17 13:30:00,192.63,192.83,192.43,192.68,16088.0,192.63,192.83,192.43,192.68,16088.0
2023-03-17 13:40:00,192.69,193.15,192.45,193.09,11043.0,192.69,193.15,192.45,193.09,11043.0
2023-03-17 13:50:00,193.13,193.25,192.62,192.91,6101.0,193.13,193.25,192.62,192.91,6101.0
2023-03-17 14:00:00,193.02,193.17,192.17,192.25,19103.0,193.02,193.17,192.17,192.25,19103.0
2023-03-17 14:10:00,192.24,192.24,191.58,191.61,9250.0,192.24,192.24,191.58,191.61,9250.0
2023-03-17 14:20:00,191.66,191.76,191.14,191.2,13872.0,191.66,191.76,191.14,191.2,13872.0
2023-03-17 14:30:00,191.26,191.61,191.08,191.37,11865.0,191.26,191.61,191.08,191.37,11865.0
2023-03-17 14:40:00,191.33,192.01,191.18,191.72,9998.0,191.33,192.01,191.18,191.72,9998.0
2023-03-17 14:50:00,191.45,192.04,191.16,191.9,9634.0,191.45,192.04,191.16,191.9,9634.0
2023-03-17 15:00:00,192.04,192.18,191.81,191.96,9258.0,192.04,192.18,191.81,191.96,9258.0
2023-03-17 15:10:00,192.04,192.38,191.8,191.95,13604.0,192.04,192.38,191.8,191.95,13604.0
2023-03-17 15:20:00,191.98,192.09,191.65,191.9,18899.0,191.98,192.09,191.65,191.9,18899.0
2023-03-17 15:30:00,191.87,191.87,190.87,191.09,23633.0,191.87,191.87,190.87,191.09,23633.0
2023-03-17 15:40:00,191.05,191.25,190.7,190.71,25760.0,191.05,191.25,190.7,190.71,25760.0
2023-03-17 15:50:00,190.66,191.3,190.41,190.81,106217.0,190.66,191.3,190.41,190.81,106217.0
2023-03-20 09:30:00,191.58,191.58,189.81,190.45,60218.0,191.58,191.58,189.81,190.45,60218.0
2023-03-20 09:40:00,190.21,191.09,189.81,191.01,24091.0,190.21,191.09,189.81,191.01,24091.0
2023-03-20 09:50:00,190.82,191.59,190.82,191.25,17752.0,190.82,191.59,190.82,191.25,17752.0
2023-03-20 10:00:00,191.39,191.79,191.28,191.54,23140.0,191.39,191.79,191.28,191.54,23140.0
2023-03-20 10:10:00,191.57,192.0,191.16,191.39,13427.0,191.57,192.0,191.16,191.39,13427.0
2023-03-20 10:20:00,191.55,192.22,191.55,192.07,13344.0,191.55,192.22,191.55,192.07,13344.0
2023-03-20 10:30:00,192.22,192.79,192.0,192.68,19419.0,192.22,192.79,192.0,192.68,19419.0
2023-03-20 10:40:00,192.59,192.93,192.16,192.93,14726.0,192.59,192.93,192.16,192.93,14726.0
2023-03-20 10:50:00,193.03,193.03,192.07,192.14,11090.0,193.03,193.03,192.07,192.14,11090.0
2023-03-20 11:00:00,192.14,192.85,192.08,192.72,11676.0,192.14,192.85,192.08,192.72,11676.0
2023-03-20 11:10:00,192.64,192.7,191.52,191.64,14648.0,192.64,192.7,191.52,191.64,14648.0
2023-03-20 11:20:00,191.62,192.27,191.39,192.09,24905.0,191.62,192.27,191.39,192.09,24905.0
2023-03-20 11:30:00,192.23,192.42,191.56,191.92,14881.0,192.23,192.42,191.56,191.92,14881.0
2023-03-20 11:40:00,191.92,192.02,190.87,190.92,17997.0,191.92,192.02,190.87,190.92,17997.0
2023-03-20 11:50:00,190.92,191.04,190.07,190.27,15468.0,190.92,191.04,190.07,190.27,15468.0
2023-03-20 12:00:00,190.2,190.55,189.78,189.78,14950.0,190.2,190.55,189.78,189.78,14950.0
2023-03-20 12:10:00,189.78,189.79,189.18,189.62,13526.0,189.78,189.79,189.18,189.62,13526.0
2023-03-20 12:20:00,189.69,190.15,189.56,190.15,10243.0,189.69,190.15,189.56,190.15,10243.0
2023-03-20 12:30:00,190.12,190.16,189.73,190.05,7675.0,190.12,190.16,189.73,190.05,7675.0
2023-03-20 12:40:00,189.93,190.35,189.69,190.15,13091.0,189.93,190.35,189.69,190.15,13091.0
2023-03-20 12:50:00,190.17,190.81,190.17,190.53,10170.0,190.17,190.81,190.17,190.53,10170.0
2023-03-20 13:00:00,190.59,191.04,190.58,190.86,14259.0,190.59,191.04,190.58,190.86,14259.0
2023-03-20 13:10:00,190.85,191.43,190.76,191.29,24201.0,190.85,191.43,190.76,191.29,24201.0
2023-03-20 13:20:00,191.37,192.0,191.06,191.06,24513.0,191.37,192.0,191.06,191.06,24513.0
2023-03-20 13:30:00,191.0,191.31,191.0,191.04,13419.0,191.0,191.31,191.0,191.04,13419.0
2023-03-20 13:40:00,191.05,191.26,190.85,190.95,18146.0,191.05,191.26,190.85,190.95,18146.0
2023-03-20 13:50:00,190.88,190.99,190.8,190.89,13846.0,190.88,190.99,190.8,190.89,13846.0
2023-03-20 14:00:00,190.87,190.91,190.53,190.53,12165.0,190.87,190.91,190.53,190.53,12165.0
2023-03-20 14:10:00,190.56,191.02,190.5,190.96,17717.0,190.56,191.02,190.5,190.96,17717.0
2023-03-20 14:20:00,190.96,191.27,190.78,190.78,8679.0,190.96,191.27,190.78,190.78,8679.0
2023-03-20 14:30:00,190.76,190.88,190.46,190.55,18579.0,190.76,190.88,190.46,190.55,18579.0
2023-03-20 14:40:00,190.55,190.72,190.25,190.72,7892.0,190.55,190.72,190.25,190.72,7892.0
2023-03-20 14:50:00,190.69,190.98,190.65,190.86,17259.0,190.69,190.98,190.65,190.86,17259.0
2023-03-20 15:00:00,190.84,190.94,190.58,190.58,7699.0,190.84,190.94,190.58,190.58,7699.0
2023-03-20 15:10:00,190.55,190.69,190.37,190.65,11872.0,190.55,190.69,190.37,190.65,11872.0
2023-03-20 15:20:00,190.64,191.07,190.37,191.07,15821.0,190.64,191.07,190.37,191.07,15821.0
2023-03-20 15:30:00,191.01,191.55,190.99,191.44,21880.0,191.01,191.55,190.99,191.44,21880.0
2023-03-20 15:40:00,191.47,191.91,191.41,191.91,40951.0,191.47,191.91,191.41,191.91,40951.0
2023-03-20 15:50:00,192.01,192.13,191.65,191.77,116703.0,192.01,192.13,191.65,191.77,116703.0
2023-03-21 09:30:00,194.44,195.17,194.02,194.39,25118.0,194.44,195.17,194.02,194.39,25118.0
2023-03-21 09:40:00,194.3,195.15,193.98,194.73,16044.0,194.3,195.15,193.98,194.73,16044.0
2023-03-21 09:50:00,194.93,195.89,194.71,195.42,36474.0,194.93,195.89,194.71,195.42,36474.0
2023-03-21 10:00:00,195.31,196.06,194.11,194.26,30164.0,195.31,196.06,194.11,194.26,30164.0
2023-03-21 10:10:00,194.25,195.14,194.12,194.96,26515.0,194.25,195.14,194.12,194.96,26515.0
2023-03-21 10:20:00,194.95,195.02,194.19,194.28,18231.0,194.95,195.02,194.19,194.28,18231.0
2023-03-21 10:30:00,194.04,194.75,194.01,194.74,17419.0,194.04,194.75,194.01,194.74,17419.0
2023-03-21 10:40:00,194.83,195.3,194.65,194.75,38398.0,194.83,195.3,194.65,194.75,38398.0
2023-03-21 10:50:00,194.75,194.75,193.9,194.37,20608.0,194.75,194.75,193.9,194.37,20608.0
2023-03-21 11:00:00,194.19,194.52,194.04,194.42,11470.0,194.19,194.52,194.04,194.42,11470.0
2023-03-21 11:10:00,194.42,195.39,194.34,195.39,20384.0,194.42,195.39,194.34,195.39,20384.0
2023-03-21 11:20:00,195.39,195.63,195.1,195.27,9281.0,195.39,195.63,195.1,195.27,9281.0
2023-03-21 11:30:00,195.25,195.46,195.11,195.11,8194.0,195.25,195.46,195.11,195.11,8194.0
2023-03-21 11:40:00,195.11,195.54,194.83,195.54,9653.0,195.11,195.54,194.83,195.54,9653.0
2023-03-21 11:50:00,195.54,195.7,195.32,195.33,12322.0,195.54,195.7,195.32,195.33,12322.0
2023-03-21 12:00:00,195.4,195.55,195.03,195.03,7618.0,195.4,195.55,195.03,195.03,7618.0
2023-03-21 12:10:00,195.0,195.25,194.95,195.05,11387.0,195.0,195.25,194.95,195.05,11387.0
2023-03-21 12:20:00,195.03,195.55,194.91,195.53,16684.0,195.03,195.55,194.91,195.53,16684.0
2023-03-21 12:30:00,195.56,195.78,194.85,194.85,9761.0,195.56,195.78,194.85,194.85,9761.0
2023-03-21 12:40:00,194.78,195.14,194.72,195.14,12563.0,194.78,195.14,194.72,195.14,12563.0
2023-03-21 12:50:00,195.14,195.38,195.02,195.02,9578.0,195.14,195.38,195.02,195.02,9578.0
2023-03-21 13:00:00,195.0,195.17,194.89,195.09,7841.0,195.0,195.17,194.89,195.09,7841.0
2023-03-21 13:10:00,195.07,195.28,194.94,195.1,6639.0,195.07,195.28,194.94,195.1,6639.0
2023-03-21 13:20:00,195.09,195.16,195.02,195.09,7802.0,195.09,195.16,195.02,195.09,7802.0
2023-03-21 13:30:00,195.09,195.61,195.06,195.33,13489.0,195.09,195.61,195.06,195.33,13489.0
2023-03-21 13:40:00,195.33,195.41,195.04,195.04,9847.0,195.33,195.41,195.04,195.04,9847.0
2023-03-21 13:50:00,195.03,195.08,194.57,194.57,13499.0,195.03,195.08,194.57,194.57,13499.0
2023-03-21 14:00:00,194.64,194.64,194.12,194.22,8457.0,194.64,194.64,194.12,194.22,8457.0
2023-03-21 14:10:00,194.3,194.73,194.2,194.52,16512.0,194.3,194.73,194.2,194.52,16512.0
2023-03-21 14:20:00,194.56,194.97,194.54,194.97,10801.0,194.56,194.97,194.54,194.97,10801.0
2023-03-21 14:30:00,194.98,195.19,194.78,195.0,9374.0,194.98,195.19,194.78,195.0,9374.0
2023-03-21 14:40:00,194.99,195.19,194.97,195.03,6670.0,194.99,195.19,194.97,195.03,6670.0
2023-03-21 14:50:00,194.98,195.35,194.86,195.31,12880.0,194.98,195.35,194.86,195.31,12880.0
2023-03-21 15:00:00,195.28,195.46,195.23,195.34,10174.0,195.28,195.46,195.23,195.34,10174.0
2023-03-21 15:10:00,195.43,196.01,195.35,195.94,10501.0,195.43,196.01,195.35,195.94,10501.0
2023-03-21 15:20:00,195.96,196.09,195.75,196.02,13950.0,195.96,196.09,195.75,196.02,13950.0
2023-03-21 15:30:00,196.03,196.42,195.87,196.42,23404.0,196.03,196.42,195.87,196.42,23404.0
2023-03-21 15:40:00,196.43,197.22,196.43,197.12,33026.0,196.43,197.22,196.43,197.12,33026.0
2023-03-21 15:50:00,197.06,197.26,196.32,196.81,73791.0,197.06,197.26,196.32,196.81,73791.0
2023-03-22 09:30:00,196.49,196.82,195.35,196.49,14219.0,196.49,196.82,195.35,196.49,14219.0
2023-03-22 09:40:00,196.36,196.4,194.88,195.45,8727.0,196.36,196.4,194.88,195.45,8727.0
2023-03-22 09:50:00,195.45,196.09,194.65,195.31,7427.0,195.45,196.09,194.65,195.31,7427.0
2023-03-22 10:00:00,195.29,195.8,195.27,195.7,9691.0,195.29,195.8,195.27,195.7,9691.0
2023-03-22 10:10:00,195.78,196.03,195.32,196.03,4123.0,195.78,196.03,195.32,196.03,4123.0
2023-03-22 10:20:00,196.0,196.7,196.0,196.56,6880.0,196.0,196.7,196.0,196.56,6880.0
2023-03-22 10:30:00,196.52,196.55,196.15,196.25,5613.0,196.52,196.55,196.15,196.25,5613.0
2023-03-22 10:40:00,196.13,196.22,195.59,195.67,8078.0,196.13,196.22,195.59,195.67,8078.0
2023-03-22 10:50:00,195.66,195.67,195.26,195.43,7449.0,195.66,195.67,195.26,195.43,7449.0
2023-03-22 11:00:00,195.37,195.95,195.37,195.83,27763.0,195.37,195.95,195.37,195.83,27763.0
2023-03-22 11:10:00,195.9,196.16,195.33,195.33,12499.0,195.9,196.16,195.33,195.33,12499.0
2023-03-22 11:20:00,195.3,195.3,194.85,195.03,14498.0,195.3,195.3,194.85,195.03,14498.0
2023-03-22 11:30:00,195.22,195.46,195.04,195.27,14339.0,195.22,195.46,195.04,195.27,14339.0
2023-03-22 11:40:00,195.18,195.42,194.97,195.23,7315.0,195.18,195.42,194.97,195.23,7315.0
2023-03-22 11:50:00,195.26,195.47,195.14,195.31,12680.0,195.26,195.47,195.14,195.31,12680.0
2023-03-22 12:00:00,195.35,195.4,194.63,194.66,18056.0,195.35,195.4,194.63,194.66,18056.0
2023-03-22 12:10:00,194.65,194.79,194.43,194.58,5491.0,194.65,194.79,194.43,194.58,5491.0
2023-03-22 12:20:00,194.53,195.11,194.47,195.05,5962.0,194.53,195.11,194.47,195.05,5962.0
2023-03-22 12:30:00,194.98,195.04,194.67,194.68,3239.0,194.98,195.04,194.67,194.68,3239.0
2023-03-22 12:40:00,194.68,195.04,194.52,194.87,4310.0,194.68,195.04,194.52,194.87,4310.0
2023-03-22 12:50:00,194.8,194.89,194.51,194.58,5488.0,194.8,194.89,194.51,194.58,5488.0
2023-03-22 13:00:00,194.51,194.58,194.08,194.18,8200.0,194.51,194.58,194.08,194.18,8200.0
2023-03-22 13:10:00,194.11,194.38,194.1,194.38,3148.0,194.11,194.38,194.1,194.38,3148.0
2023-03-22 13:20:00,194.38,194.63,194.38,194.46,6047.0,194.38,194.63,194.38,194.46,6047.0
2023-03-22 13:30:00,194.46,194.74,194.4,194.62,6633.0,194.46,194.74,194.4,194.62,6633.0
2023-03-22 13:40:00,194.64,194.87,194.56,194.79,5076.0,194.64,194.87,194.56,194.79,5076.0
2023-03-22 13:50:00,194.77,194.93,194.6,194.92,6750.0,194.77,194.93,194.6,194.92,6750.0
2023-03-22 14:00:00,194.96,196.87,194.84,195.92,13995.0,194.96,196.87,194.84,195.92,13995.0
2023-03-22 14:10:00,196.07,196.19,195.13,195.68,22667.0,196.07,196.19,195.13,195.68,22667.0
2023-03-22 14:20:00,195.59,195.68,195.14,195.56,8320.0,195.59,195.68,195.14,195.56,8320.0
2023-03-22 14:30:00,195.45,196.02,193.96,194.91,15356.0,195.45,196.02,193.96,194.91,15356.0
2023-03-22 14:40:00,194.96,196.87,194.96,196.52,14288.0,194.96,196.87,194.96,196.52,14288.0
2023-03-22 14:50:00,196.26,196.46,194.71,194.71,13153.0,196.26,196.46,194.71,194.71,13153.0
2023-03-22 15:00:00,194.64,194.93,192.88,193.25,30533.0,194.64,194.93,192.88,193.25,30533.0
2023-03-22 15:10:00,193.28,194.67,193.16,194.2,12444.0,193.28,194.67,193.16,194.2,12444.0
2023-03-22 15:20:00,194.28,195.28,194.27,194.8,22260.0,194.28,195.28,194.27,194.8,22260.0
2023-03-22 15:30:00,194.74,194.74,193.17,193.22,15134.0,194.74,194.74,193.17,193.22,15134.0
2023-03-22 15:40:00,193.35,193.43,191.99,192.3,27454.0,193.35,193.43,191.99,192.3,27454.0
2023-03-22 15:50:00,192.16,192.16,189.84,189.95,102498.0,192.16,192.16,189.84,189.95,102498.0
2023-03-23 09:30:00,191.27,192.61,191.17,191.31,13823.0,191.27,192.61,191.17,191.31,13823.0
2023-03-23 09:40:00,191.2,192.15,190.33,192.12,17138.0,191.2,192.15,190.33,192.12,17138.0
2023-03-23 09:50:00,192.18,192.61,191.93,192.39,7924.0,192.18,192.61,191.93,192.39,7924.0
2023-03-23 10:00:00,192.39,193.07,192.23,193.05,78364.0,192.39,193.07,192.23,193.05,78364.0
2023-03-23 10:10:00,193.0,193.29,192.49,193.02,21130.0,193.0,193.29,192.49,193.02,21130.0
2023-03-23 10:20:00,192.87,193.09,192.62,192.65,14909.0,192.87,193.09,192.62,192.65,14909.0
2023-03-23 10:30:00,192.64,192.86,192.23,192.85,16887.0,192.64,192.86,192.23,192.85,16887.0
2023-03-23 10:40:00,192.86,193.86,192.8,193.86,24289.0,192.86,193.86,192.8,193.86,24289.0
2023-03-23 10:50:00,193.86,194.21,193.34,193.37,13024.0,193.86,194.21,193.34,193.37,13024.0
2023-03-23 11:00:00,193.47,193.99,193.44,193.79,12793.0,193.47,193.99,193.44,193.79,12793.0
2023-03-23 11:10:00,193.58,193.78,193.44,193.48,13266.0,193.58,193.78,193.44,193.48,13266.0
2023-03-23 11:20:00,193.36,193.86,193.24,193.25,17564.0,193.36,193.86,193.24,193.25,17564.0
2023-03-23 11:30:00,193.37,193.86,193.32,193.63,11749.0,193.37,193.86,193.32,193.63,11749.0
2023-03-23 11:40:00,193.64,193.81,193.22,193.67,23094.0,193.64,193.81,193.22,193.67,23094.0
2023-03-23 11:50:00,193.56,193.76,192.8,192.91,11292.0,193.56,193.76,192.8,192.91,11292.0
2023-03-23 12:00:00,192.86,193.06,192.59,192.95,33186.0,192.86,193.06,192.59,192.95,33186.0
2023-03-23 12:10:00,192.87,193.24,192.13,192.21,46765.0,192.87,193.24,192.13,192.21,46765.0
2023-03-23 12:20:00,192.21,192.51,191.95,192.37,17967.0,192.21,192.51,191.95,192.37,17967.0
2023-03-23 12:30:00,192.38,192.39,191.64,191.65,40598.0,192.38,192.39,191.64,191.65,40598.0
2023-03-23 12:40:00,191.59,191.7,190.82,191.14,35190.0,191.59,191.7,190.82,191.14,35190.0
2023-03-23 12:50:00,191.07,191.38,191.0,191.06,40867.0,191.07,191.38,191.0,191.06,40867.0
2023-03-23 13:00:00,191.1,191.22,191.0,191.03,23961.0,191.1,191.22,191.0,191.03,23961.0
2023-03-23 13:10:00,191.11,191.13,190.58,190.98,24038.0,191.11,191.13,190.58,190.98,24038.0
2023-03-23 13:20:00,190.94,191.34,190.32,190.61,15485.0,190.94,191.34,190.32,190.61,15485.0
2023-03-23 13:30:00,190.65,191.04,190.56,190.75,10692.0,190.65,191.04,190.56,190.75,10692.0
2023-03-23 13:40:00,190.74,190.96,190.43,190.67,13929.0,190.74,190.96,190.43,190.67,13929.0
2023-03-23 13:50:00,190.59,190.59,189.84,189.9,28282.0,190.59,190.59,189.84,189.9,28282.0
2023-03-23 14:00:00,189.87,190.24,189.75,189.75,19056.0,189.87,190.24,189.75,189.75,19056.0
2023-03-23 14:10:00,189.84,189.89,189.39,189.42,17634.0,189.84,189.89,189.39,189.42,17634.0
2023-03-23 14:20:00,189.28,189.28,188.35,188.41,19328.0,189.28,189.28,188.35,188.41,19328.0
2023-03-23 14:30:00,188.34,188.48,187.92,188.03,42305.0,188.34,188.48,187.92,188.03,42305.0
2023-03-23 14:40:00,187.97,188.02,186.75,187.04,49552.0,187.97,188.02,186.75,187.04,49552.0
2023-03-23 14:50:00,187.06,187.31,186.25,187.31,31256.0,187.06,187.31,186.25,187.31,31256.0
2023-03-23 15:00:00,187.35,189.05,187.13,187.74,54612.0,187.35,189.05,187.13,187.74,54612.0
2023-03-23 15:10:00,187.91,188.12,186.39,186.53,40414.0,187.91,188.12,186.39,186.53,40414.0
2023-03-23 15:20:00,186.53,186.7,185.74,186.4,104917.0,186.53,186.7,185.74,186.4,104917.0
2023-03-23 15:30:00,186.34,187.73,186.25,187.59,155116.0,186.34,187.73,186.25,187.59,155116.0
2023-03-23 15:40:00,187.63,189.04,187.48,188.59,110556.0,187.63,189.04,187.48,188.59,110556.0
2023-03-23 15:50:00,188.64,189.54,187.84,188.0,205059.0,188.64,189.54,187.84,188.0,205059.0
2023-03-24 09:30:00,186.62,186.73,184.61,185.67,27611.0,186.62,186.73,184.61,185.67,27611.0
2023-03-24 09:40:00,185.67,185.7,183.19,183.57,19669.0,185.67,185.7,183.19,183.57,19669.0
2023-03-24 09:50:00,183.5,185.23,183.5,184.95,25159.0,183.5,185.23,183.5,184.95,25159.0
2023-03-24 10:00:00,184.95,185.8,184.74,184.74,72665.0,184.95,185.8,184.74,184.74,72665.0
2023-03-24 10:10:00,184.89,185.73,183.88,183.97,19096.0,184.89,185.73,183.88,183.97,19096.0
2023-03-24 10:20:00,184.11,184.8,183.15,184.63,25537.0,184.11,184.8,183.15,184.63,25537.0
2023-03-24 10:30:00,184.66,185.26,184.54,184.69,26084.0,184.66,185.26,184.54,184.69,26084.0
2023-03-24 10:40:00,184.58,184.6,184.24,184.5,9017.0,184.58,184.6,184.24,184.5,9017.0
2023-03-24 10:50:00,184.38,185.17,184.17,185.09,14007.0,184.38,185.17,184.17,185.09,14007.0
2023-03-24 11:00:00,185.09,185.63,184.82,185.07,18967.0,185.09,185.63,184.82,185.07,18967.0
2023-03-24 11:10:00,185.06,185.34,184.78,185.33,13090.0,185.06,185.34,184.78,185.33,13090.0
2023-03-24 11:20:00,185.33,185.79,185.23,185.4,12319.0,185.33,185.79,185.23,185.4,12319.0
2023-03-24 11:30:00,185.37,185.41,184.95,185.17,7359.0,185.37,185.41,184.95,185.17,7359.0
2023-03-24 11:40:00,185.23,186.55,185.08,186.31,9367.0,185.23,186.55,185.08,186.31,9367.0
2023-03-24 11:50:00,186.34,186.6,185.95,186.45,15115.0,186.34,186.6,185.95,186.45,15115.0
2023-03-24 12:00:00,186.48,186.95,186.04,186.05,20467.0,186.48,186.95,186.04,186.05,20467.0
2023-03-24 12:10:00,186.05,186.34,185.8,185.93,28760.0,186.05,186.34,185.8,185.93,28760.0
2023-03-24 12:20:00,185.96,186.16,185.74,186.16,16485.0,185.96,186.16,185.74,186.16,16485.0
2023-03-24 12:30:00,186.17,186.69,186.06,186.55,13587.0,186.17,186.69,186.06,186.55,13587.0
2023-03-24 12:40:00,186.6,187.04,186.53,186.97,16247.0,186.6,187.04,186.53,186.97,16247.0
2023-03-24 12:50:00,186.91,186.97,186.38,186.39,15586.0,186.91,186.97,186.38,186.39,15586.0
2023-03-24 13:00:00,186.4,186.93,186.39,186.64,17985.0,186.4,186.93,186.39,186.64,17985.0
2023-03-24 13:10:00,186.66,186.91,186.49,186.51,16347.0,186.66,186.91,186.49,186.51,16347.0
2023-03-24 13:20:00,186.5,187.53,186.5,187.17,18546.0,186.5,187.53,186.5,187.17,18546.0
2023-03-24 13:30:00,187.19,187.61,187.14,187.46,14440.0,187.19,187.61,187.14,187.46,14440.0
2023-03-24 13:40:00,187.48,187.57,186.48,186.49,14732.0,187.48,187.57,186.48,186.49,14732.0
2023-03-24 13:50:00,186.53,187.03,186.52,186.9,14724.0,186.53,187.03,186.52,186.9,14724.0
2023-03-24 14:00:00,186.93,187.25,186.9,187.11,13631.0,186.93,187.25,186.9,187.11,13631.0
2023-03-24 14:10:00,187.09,187.66,187.07,187.42,16002.0,187.09,187.66,187.07,187.42,16002.0
2023-03-24 14:20:00,187.42,187.52,187.02,187.18,12787.0,187.42,187.52,187.02,187.18,12787.0
2023-03-24 14:30:00,187.17,187.8,187.14,187.71,18091.0,187.17,187.8,187.14,187.71,18091.0
2023-03-24 14:40:00,187.69,187.88,187.55,187.67,17092.0,187.69,187.88,187.55,187.67,17092.0
2023-03-24 14:50:00,187.68,187.86,187.5,187.69,17800.0,187.68,187.86,187.5,187.69,17800.0
2023-03-24 15:00:00,187.66,187.66,187.17,187.26,15487.0,187.66,187.66,187.17,187.26,15487.0
2023-03-24 15:10:00,187.22,187.78,187.17,187.67,16809.0,187.22,187.78,187.17,187.67,16809.0
2023-03-24 15:20:00,187.71,188.22,187.71,188.19,17434.0,187.71,188.22,187.71,188.19,17434.0
2023-03-24 15:30:00,188.16,188.73,188.16,188.46,23695.0,188.16,188.73,188.16,188.46,23695.0
2023-03-24 15:40:00,188.48,188.5,187.52,187.78,39530.0,188.48,188.5,187.52,187.78,39530.0
2023-03-24 15:50:00,187.73,188.38,187.27,188.34,122819.0,187.73,188.38,187.27,188.34,122819.0
2023-03-27 09:30:00,191.1,191.83,190.3,190.69,14747.0,191.1,191.83,190.3,190.69,14747.0
2023-03-27 09:40:00,191.09,191.55,191.01,191.23,10192.0,191.09,191.55,191.01,191.23,10192.0
2023-03-27 09:50:00,191.06,191.28,190.24,190.52,11270.0,191.06,191.28,190.24,190.52,11270.0
2023-03-27 10:00:00,190.25,190.31,189.82,190.01,9929.0,190.25,190.31,189.82,190.01,9929.0
2023-03-27 10:10:00,189.99,190.75,189.61,189.8,16484.0,189.99,190.75,189.61,189.8,16484.0
2023-03-27 10:20:00,189.93,190.09,189.61,190.02,4061.0,189.93,190.09,189.61,190.02,4061.0
2023-03-27 10:30:00,189.94,189.94,189.38,189.68,9372.0,189.94,189.94,189.38,189.68,9372.0
2023-03-27 10:40:00,189.86,189.93,189.43,189.93,4344.0,189.86,189.93,189.43,189.93,4344.0
2023-03-27 10:50:00,190.01,190.16,189.86,189.93,2428.0,190.01,190.16,189.86,189.93,2428.0
2023-03-27 11:00:00,189.99,190.17,189.8,189.8,3852.0,189.99,190.17,189.8,189.8,3852.0
2023-03-27 11:10:00,189.74,189.99,189.3,189.44,4762.0,189.74,189.99,189.3,189.44,4762.0
2023-03-27 11:20:00,189.52,189.61,189.24,189.52,7044.0,189.52,189.61,189.24,189.52,7044.0
2023-03-27 11:30:00,189.75,189.92,189.56,189.73,4129.0,189.75,189.92,189.56,189.73,4129.0
2023-03-27 11:40:00,189.88,190.2,189.79,190.2,5212.0,189.88,190.2,189.79,190.2,5212.0
2023-03-27 11:50:00,190.03,190.03,189.21,189.41,9241.0,190.03,190.03,189.21,189.41,9241.0
2023-03-27 12:00:00,189.41,189.62,189.31,189.51,5559.0,189.41,189.62,189.31,189.51,5559.0
2023-03-27 12:10:00,189.62,190.58,189.62,190.51,3361.0,189.62,190.58,189.62,190.51,3361.0
2023-03-27 12:20:00,190.61,190.71,190.43,190.67,5090.0,190.61,190.71,190.43,190.67,5090.0
2023-03-27 12:30:00,190.77,190.79,190.52,190.64,4945.0,190.77,190.79,190.52,190.64,4945.0
2023-03-27 12:40:00,190.56,190.63,190.45,190.58,3130.0,190.56,190.63,190.45,190.58,3130.0
2023-03-27 12:50:00,190.73,190.83,190.56,190.76,3675.0,190.73,190.83,190.56,190.76,3675.0
2023-03-27 13:00:00,190.83,190.84,190.29,190.66,9687.0,190.83,190.84,190.29,190.66,9687.0
2023-03-27 13:10:00,190.45,190.5,190.13,190.21,4194.0,190.45,190.5,190.13,190.21,4194.0
2023-03-27 13:20:00,190.21,190.75,190.2,190.59,4793.0,190.21,190.75,190.2,190.59,4793.0
2023-03-27 13:30:00,190.68,190.8,190.52,190.65,5252.0,190.68,190.8,190.52,190.65,5252.0
2023-03-27 13:40:00,190.73,191.19,190.73,191.14,3178.0,190.73,191.19,190.73,191.14,3178.0
2023-03-27 13:50:00,191.14,191.16,190.69,190.69,6785.0,191.14,191.16,190.69,190.69,6785.0
2023-03-27 14:00:00,190.75,190.75,190.43,190.6,5189.0,190.75,190.75,190.43,190.6,5189.0
2023-03-27 14:10:00,190.6,190.86,190.6,190.74,5607.0,190.6,190.86,190.6,190.74,5607.0
2023-03-27 14:20:00,190.71,191.61,190.71,191.6,8926.0,190.71,191.61,190.71,191.6,8926.0
2023-03-27 14:30:00,191.6,192.15,191.48,192.06,24789.0,191.6,192.15,191.48,192.06,24789.0
2023-03-27 14:40:00,192.06,192.32,191.96,192.14,9855.0,192.06,192.32,191.96,192.14,9855.0
2023-03-27 14:50:00,192.14,192.39,191.99,192.17,10418.0,192.14,192.39,191.99,192.17,10418.0
2023-03-27 15:00:00,192.23,192.29,191.64,191.76,6798.0,192.23,192.29,191.64,191.76,6798.0
2023-03-27 15:10:00,191.7,191.82,191.58,191.66,6719.0,191.7,191.82,191.58,191.66,6719.0
2023-03-27 15:20:00,191.68,192.18,191.54,191.95,10832.0,191.68,192.18,191.54,191.95,10832.0
2023-03-27 15:30:00,191.97,191.97,191.25,191.36,7206.0,191.97,191.97,191.25,191.36,7206.0
2023-03-27 15:40:00,191.43,191.62,191.24,191.5,10617.0,191.43,191.62,191.24,191.5,10617.0
2023-03-27 15:50:00,191.46,191.85,190.7,191.04,81388.0,191.46,191.85,190.7,191.04,81388.0
2023-03-28 09:30:00,189.43,191.02,188.94,189.83,16866.0,189.43,191.02,188.94,189.83,16866.0
2023-03-28 09:40:00,189.86,190.56,189.86,190.19,11574.0,189.86,190.56,189.86,190.19,11574.0
2023-03-28 09:50:00,190.19,190.39,189.5,190.39,4767.0,190.19,190.39,189.5,190.39,4767.0
2023-03-28 10:00:00,190.15,190.68,189.83,190.63,12718.0,190.15,190.68,189.83,190.63,12718.0
2023-03-28 10:10:00,190.6,190.75,190.25,190.38,5191.0,190.6,190.75,190.25,190.38,5191.0
2023-03-28 10:20:00,190.36,190.36,189.4,189.56,6870.0,190.36,190.36,189.4,189.56,6870.0
2023-03-28 10:30:00,189.65,189.65,188.67,188.67,10488.0,189.65,189.65,188.67,188.67,10488.0
2023-03-28 10:40:00,188.65,188.98,188.61,188.88,4388.0,188.65,188.98,188.61,188.88,4388.0
2023-03-28 10:50:00,188.85,189.11,188.71,189.11,6576.0,188.85,189.11,188.71,189.11,6576.0
2023-03-28 11:00:00,189.13,189.65,189.13,189.4,1896.0,189.13,189.65,189.13,189.4,1896.0
2023-03-28 11:10:00,189.28,189.62,189.16,189.45,4064.0,189.28,189.62,189.16,189.45,4064.0
2023-03-28 11:20:00,189.51,190.33,189.47,190.29,14216.0,189.51,190.33,189.47,190.29,14216.0
2023-03-28 11:30:00,190.28,190.72,190.26,190.58,7254.0,190.28,190.72,190.26,190.58,7254.0
2023-03-28 11:40:00,190.62,190.62,190.21,190.22,7067.0,190.62,190.62,190.21,190.22,7067.0
2023-03-28 11:50:00,190.35,190.62,190.31,190.59,5115.0,190.35,190.62,190.31,190.59,5115.0
2023-03-28 12:00:00,190.7,190.75,190.42,190.47,6446.0,190.7,190.75,190.42,190.47,6446.0
2023-03-28 12:10:00,190.42,190.6,190.31,190.6,11802.0,190.42,190.6,190.31,190.6,11802.0
2023-03-28 12:20:00,190.5,190.75,190.34,190.34,9157.0,190.5,190.75,190.34,190.34,9157.0
2023-03-28 12:30:00,190.3,190.35,190.06,190.3,6392.0,190.3,190.35,190.06,190.3,6392.0
2023-03-28 12:40:00,190.33,190.45,190.25,190.34,4810.0,190.33,190.45,190.25,190.34,4810.0
2023-03-28 12:50:00,190.35,190.35,189.89,190.2,11884.0,190.35,190.35,189.89,190.2,11884.0
2023-03-28 13:00:00,190.15,190.16,189.56,189.65,7876.0,190.15,190.16,189.56,189.65,7876.0
2023-03-28 13:10:00,189.65,189.74,189.44,189.61,4334.0,189.65,189.74,189.44,189.61,4334.0
2023-03-28 13:20:00,189.67,189.67,189.41,189.52,3151.0,189.67,189.67,189.41,189.52,3151.0
2023-03-28 13:30:00,189.61,189.62,189.18,189.33,7122.0,189.61,189.62,189.18,189.33,7122.0
2023-03-28 13:40:00,189.31,189.4,189.1,189.31,6687.0,189.31,189.4,189.1,189.31,6687.0
2023-03-28 13:50:00,189.31,189.32,188.97,189.13,6649.0,189.31,189.32,188.97,189.13,6649.0
2023-03-28 14:00:00,189.15,189.26,188.9,188.92,6492.0,189.15,189.26,188.9,188.92,6492.0
2023-03-28 14:10:00,188.89,189.59,188.79,189.2,17025.0,188.89,189.59,188.79,189.2,17025.0
2023-03-28 14:20:00,189.27,189.58,189.16,189.2,7727.0,189.27,189.58,189.16,189.2,7727.0
2023-03-28 14:30:00,189.2,189.27,188.99,189.13,8999.0,189.2,189.27,188.99,189.13,8999.0
2023-03-28 14:40:00,189.22,189.74,189.16,189.48,8172.0,189.22,189.74,189.16,189.48,8172.0
2023-03-28 14:50:00,189.58,189.8,189.42,189.78,9758.0,189.58,189.8,189.42,189.78,9758.0
2023-03-28 15:00:00,189.84,190.01,189.68,189.92,7953.0,189.84,190.01,189.68,189.92,7953.0
2023-03-28 15:10:00,189.92,190.04,189.52,189.55,10671.0,189.92,190.04,189.52,189.55,10671.0
2023-03-28 15:20:00,189.54,189.58,189.13,189.27,12907.0,189.54,189.58,189.13,189.27,12907.0
2023-03-28 15:30:00,189.23,189.88,189.01,189.72,21860.0,189.23,189.88,189.01,189.72,21860.0
2023-03-28 15:40:00,189.73,189.91,189.51,189.62,21927.0,189.73,189.91,189.51,189.62,21927.0
2023-03-28 15:50:00,189.66,190.08,189.54,189.98,79810.0,189.66,190.08,189.54,189.98,79810.0
2023-03-29 09:30:00,193.0,193.47,190.91,190.91,20881.0,193.0,193.47,190.91,190.91,20881.0
2023-03-29 09:40:00,191.29,192.73,191.24,192.43,11694.0,191.29,192.73,191.24,192.43,11694.0
2023-03-29 09:50:00,192.21,192.51,192.18,192.39,6252.0,192.21,192.51,192.18,192.39,6252.0
2023-03-29 10:00:00,192.4,193.17,192.27,193.13,20573.0,192.4,193.17,192.27,193.13,20573.0
2023-03-29 10:10:00,193.13,193.22,192.87,193.11,14333.0,193.13,193.22,192.87,193.11,14333.0
2023-03-29 10:20:00,193.15,193.15,192.44,192.76,12835.0,193.15,193.15,192.44,192.76,12835.0
2023-03-29 10:30:00,192.81,193.25,192.74,193.15,23566.0,192.81,193.25,192.74,193.15,23566.0
2023-03-29 10:40:00,193.12,193.33,192.37,192.49,16622.0,193.12,193.33,192.37,192.49,16622.0
2023-03-29 10:50:00,192.49,192.67,192.3,192.3,5400.0,192.49,192.67,192.3,192.3,5400.0
2023-03-29 11:00:00,192.32,192.53,192.2,192.45,7889.0,192.32,192.53,192.2,192.45,7889.0
2023-03-29 11:10:00,192.44,192.47,191.82,191.82,10126.0,192.44,192.47,191.82,191.82,10126.0
2023-03-29 11:20:00,191.94,192.09,191.62,191.82,7130.0,191.94,192.09,191.62,191.82,7130.0
2023-03-29 11:30:00,191.83,191.93,191.56,191.77,10140.0,191.83,191.93,191.56,191.77,10140.0
2023-03-29 11:40:00,191.75,191.75,191.32,191.54,11104.0,191.75,191.75,191.32,191.54,11104.0
2023-03-29 11:50:00,191.48,191.87,191.23,191.83,12539.0,191.48,191.87,191.23,191.83,12539.0
2023-03-29 12:00:00,191.76,192.25,191.73,191.9,10786.0,191.76,192.25,191.73,191.9,10786.0
2023-03-29 12:10:00,191.99,192.17,191.9,192.11,7233.0,191.99,192.17,191.9,192.11,7233.0
2023-03-29 12:20:00,192.17,192.21,191.93,191.97,5600.0,192.17,192.21,191.93,191.97,5600.0
2023-03-29 12:30:00,191.91,192.19,191.74,192.13,9564.0,191.91,192.19,191.74,192.13,9564.0
2023-03-29 12:40:00,192.17,192.37,192.16,192.19,15171.0,192.17,192.37,192.16,192.19,15171.0
2023-03-29 12:50:00,192.12,192.19,191.52,191.53,7750.0,192.12,192.19,191.52,191.53,7750.0
2023-03-29 13:00:00,191.56,191.79,191.49,191.67,6742.0,191.56,191.79,191.49,191.67,6742.0
2023-03-29 13:10:00,191.65,191.76,191.5,191.61,4745.0,191.65,191.76,191.5,191.61,4745.0
2023-03-29 13:20:00,191.38,191.72,191.3,191.62,5079.0,191.38,191.72,191.3,191.62,5079.0
2023-03-29 13:30:00,191.76,191.76,191.34,191.36,5403.0,191.76,191.76,191.34,191.36,5403.0
2023-03-29 13:40:00,191.43,191.62,191.33,191.56,3911.0,191.43,191.62,191.33,191.56,3911.0
2023-03-29 13:50:00,191.63,191.71,191.47,191.71,6638.0,191.63,191.71,191.47,191.71,6638.0
2023-03-29 14:00:00,191.73,191.77,191.42,191.57,10824.0,191.73,191.77,191.42,191.57,10824.0
2023-03-29 14:10:00,191.62,191.86,191.53,191.85,6444.0,191.62,191.86,191.53,191.85,6444.0
2023-03-29 14:20:00,191.85,192.17,191.78,192.05,5294.0,191.85,192.17,191.78,192.05,5294.0
2023-03-29 14:30:00,192.08,192.5,192.02,192.34,5893.0,192.08,192.5,192.02,192.34,5893.0
2023-03-29 14:40:00,192.45,192.65,192.34,192.61,9748.0,192.45,192.65,192.34,192.61,9748.0
2023-03-29 14:50:00,192.56,192.63,192.28,192.56,8181.0,192.56,192.63,192.28,192.56,8181.0
2023-03-29 15:00:00,192.53,192.53,192.1,192.25,9566.0,192.53,192.53,192.1,192.25,9566.0
2023-03-29 15:10:00,192.19,192.85,192.09,192.81,9111.0,192.19,192.85,192.09,192.81,9111.0
2023-03-29 15:20:00,192.73,193.14,192.66,193.06,10609.0,192.73,193.14,192.66,193.06,10609.0
2023-03-29 15:30:00,193.06,193.14,192.57,192.57,11635.0,193.06,193.14,192.57,192.57,11635.0
2023-03-29 15:40:00,192.58,193.29,192.58,193.19,20444.0,192.58,193.29,192.58,193.19,20444.0
2023-03-29 15:50:00,193.25,193.29,192.63,192.92,62198.0,193.25,193.29,192.63,192.92,62198.0
2023-03-30 09:30:00,194.92,195.86,193.59,195.03,16770.0,194.92,195.86,193.59,195.03,16770.0
2023-03-30 09:40:00,195.17,195.69,194.92,195.51,36439.0,195.17,195.69,194.92,195.51,36439.0
2023-03-30 09:50:00,195.54,196.13,195.28,196.08,23743.0,195.54,196.13,195.28,196.08,23743.0
2023-03-30 10:00:00,196.1,196.25,195.6,195.75,20706.0,196.1,196.25,195.6,195.75,20706.0
2023-03-30 10:10:00,195.67,195.81,195.25,195.79,36078.0,195.67,195.81,195.25,195.79,36078.0
2023-03-30 10:20:00,195.8,196.17,195.72,196.0,13886.0,195.8,196.17,195.72,196.0,13886.0
2023-03-30 10:30:00,196.09,196.32,195.93,196.25,25535.0,196.09,196.32,195.93,196.25,25535.0
2023-03-30 10:40:00,196.25,196.62,196.19,196.62,14263.0,196.25,196.62,196.19,196.62,14263.0
2023-03-30 10:50:00,196.63,197.1,196.51,196.82,17342.0,196.63,197.1,196.51,196.82,17342.0
2023-03-30 11:00:00,196.81,196.85,196.2,196.32,10558.0,196.81,196.85,196.2,196.32,10558.0
2023-03-30 11:10:00,196.36,196.78,195.99,196.22,16205.0,196.36,196.78,195.99,196.22,16205.0
2023-03-30 11:20:00,196.18,196.38,195.98,196.24,12928.0,196.18,196.38,195.98,196.24,12928.0
2023-03-30 11:30:00,196.21,196.38,195.98,196.33,15519.0,196.21,196.38,195.98,196.33,15519.0
2023-03-30 11:40:00,196.29,196.38,195.79,195.96,34352.0,196.29,196.38,195.79,195.96,34352.0
2023-03-30 11:50:00,195.98,196.67,195.86,196.36,19861.0,195.98,196.67,195.86,196.36,19861.0
2023-03-30 12:00:00,196.4,196.4,195.97,196.14,18390.0,196.4,196.4,195.97,196.14,18390.0
2023-03-30 12:10:00,196.12,196.22,195.99,196.03,28579.0,196.12,196.22,195.99,196.03,28579.0
2023-03-30 12:20:00,196.06,196.14,195.97,196.09,23596.0,196.06,196.14,195.97,196.09,23596.0
2023-03-30 12:30:00,196.11,196.11,195.74,195.99,61361.0,196.11,196.11,195.74,195.99,61361.0
2023-03-30 12:40:00,195.99,196.09,194.65,194.66,10599.0,195.99,196.09,194.65,194.66,10599.0
2023-03-30 12:50:00,194.62,194.93,194.46,194.52,8694.0,194.62,194.93,194.46,194.52,8694.0
2023-03-30 13:00:00,194.46,194.72,194.1,194.15,10607.0,194.46,194.72,194.1,194.15,10607.0
2023-03-30 13:10:00,194.2,194.43,193.88,194.06,11195.0,194.2,194.43,193.88,194.06,11195.0
2023-03-30 13:20:00,194.0,194.29,193.88,194.1,11801.0,194.0,194.29,193.88,194.1,11801.0
2023-03-30 13:30:00,194.17,194.73,193.88,194.59,13402.0,194.17,194.73,193.88,194.59,13402.0
2023-03-30 13:40:00,194.61,194.68,194.14,194.27,8090.0,194.61,194.68,194.14,194.27,8090.0
2023-03-30 13:50:00,194.38,194.58,194.22,194.58,5470.0,194.38,194.58,194.22,194.58,5470.0
2023-03-30 14:00:00,194.47,194.96,194.46,194.96,9402.0,194.47,194.96,194.46,194.96,9402.0
2023-03-30 14:10:00,194.97,195.02,194.76,194.76,6013.0,194.97,195.02,194.76,194.76,6013.0
2023-03-30 14:20:00,194.76,195.21,194.7,195.21,10199.0,194.76,195.21,194.7,195.21,10199.0
2023-03-30 14:30:00,195.21,195.51,195.15,195.4,22728.0,195.21,195.51,195.15,195.4,22728.0
2023-03-30 14:40:00,195.4,195.56,195.29,195.48,11681.0,195.4,195.56,195.29,195.48,11681.0
2023-03-30 14:50:00,195.5,195.97,195.36,195.92,21650.0,195.5,195.97,195.36,195.92,21650.0
2023-03-30 15:00:00,195.94,196.18,195.73,195.89,20417.0,195.94,196.18,195.73,195.89,20417.0
2023-03-30 15:10:00,195.93,195.98,195.61,195.72,14707.0,195.93,195.98,195.61,195.72,14707.0
2023-03-30 15:20:00,195.68,195.76,195.27,195.51,17288.0,195.68,195.76,195.27,195.51,17288.0
2023-03-30 15:30:00,195.5,195.78,195.4,195.47,24509.0,195.5,195.78,195.4,195.47,24509.0
2023-03-30 15:40:00,195.45,195.45,194.79,194.8,20794.0,195.45,195.45,194.79,194.8,20794.0
2023-03-30 15:50:00,194.85,195.17,194.75,194.9,64921.0,194.85,195.17,194.75,194.9,64921.0
2023-03-31 09:30:00,196.43,196.49,194.91,196.31,13170.0,196.43,196.49,194.91,196.31,13170.0
2023-03-31 09:40:00,196.27,196.7,196.19,196.41,4189.0,196.27,196.7,196.19,196.41,4189.0
2023-03-31 09:50:00,196.27,196.62,196.13,196.5,7881.0,196.27,196.62,196.13,196.5,7881.0
2023-03-31 10:00:00,196.57,196.88,196.43,196.71,19512.0,196.57,196.88,196.43,196.71,19512.0
2023-03-31 10:10:00,196.75,196.95,196.38,196.52,10395.0,196.75,196.95,196.38,196.52,10395.0
2023-03-31 10:20:00,196.55,197.24,196.46,197.07,9723.0,196.55,197.24,196.46,197.07,9723.0
2023-03-31 10:30:00,197.0,197.57,197.0,197.22,13285.0,197.0,197.57,197.0,197.22,13285.0
2023-03-31 10:40:00,197.21,197.35,196.78,196.99,7676.0,197.21,197.35,196.78,196.99,7676.0
2023-03-31 10:50:00,197.04,197.11,196.77,197.08,4867.0,197.04,197.11,196.77,197.08,4867.0
2023-03-31 11:00:00,197.01,197.08,196.58,196.84,8302.0,197.01,197.08,196.58,196.84,8302.0
2023-03-31 11:10:00,196.8,197.5,196.8,197.5,4525.0,196.8,197.5,196.8,197.5,4525.0
2023-03-31 11:20:00,197.46,197.63,197.21,197.23,3433.0,197.46,197.63,197.21,197.23,3433.0
2023-03-31 11:30:00,197.16,197.16,196.79,196.95,8135.0,197.16,197.16,196.79,196.95,8135.0
2023-03-31 11:40:00,196.92,196.94,196.55,196.55,8454.0,196.92,196.94,196.55,196.55,8454.0
2023-03-31 11:50:00,196.6,197.17,196.6,197.17,6608.0,196.6,197.17,196.6,197.17,6608.0
2023-03-31 12:00:00,197.3,197.66,197.3,197.66,4203.0,197.3,197.66,197.3,197.66,4203.0
2023-03-31 12:10:00,197.66,197.66,197.49,197.55,8244.0,197.66,197.66,197.49,197.55,8244.0
2023-03-31 12:20:00,197.6,197.68,196.98,197.08,10247.0,197.6,197.68,196.98,197.08,10247.0
2023-03-31 12:30:00,197.06,197.27,196.63,196.63,2622.0,197.06,197.27,196.63,196.63,2622.0
2023-03-31 12:40:00,196.69,196.78,196.41,196.54,15080.0,196.69,196.78,196.41,196.54,15080.0
2023-03-31 12:50:00,196.72,197.01,196.66,196.94,8470.0,196.72,197.01,196.66,196.94,8470.0
2023-03-31 13:00:00,196.88,196.91,196.66,196.91,5913.0,196.88,196.91,196.66,196.91,5913.0
2023-03-31 13:10:00,196.87,196.94,196.71,196.88,7867.0,196.87,196.94,196.71,196.88,7867.0
2023-03-31 13:20:00,196.87,196.87,196.57,196.64,4970.0,196.87,196.87,196.57,196.64,4970.0
2023-03-31 13:30:00,196.69,196.69,196.34,196.58,4355.0,196.69,196.69,196.34,196.58,4355.0
2023-03-31 13:40:00,196.66,196.79,196.57,196.63,4024.0,196.66,196.79,196.57,196.63,4024.0
2023-03-31 13:50:00,196.58,196.6,196.35,196.46,7781.0,196.58,196.6,196.35,196.46,7781.0
2023-03-31 14:00:00,196.5,197.18,196.46,197.05,12186.0,196.5,197.18,196.46,197.05,12186.0
2023-03-31 14:10:00,196.99,197.12,196.73,197.06,9527.0,196.99,197.12,196.73,197.06,9527.0
2023-03-31 14:20:00,197.07,197.22,196.89,197.09,9345.0,197.07,197.22,196.89,197.09,9345.0
2023-03-31 14:30:00,196.98,197.07,196.91,196.92,3368.0,196.98,197.07,196.91,196.92,3368.0
2023-03-31 14:40:00,196.99,197.28,196.83,197.28,7126.0,196.99,197.28,196.83,197.28,7126.0
2023-03-31 14:50:00,197.3,197.88,197.24,197.79,9849.0,197.3,197.88,197.24,197.79,9849.0
2023-03-31 15:00:00,197.78,198.24,197.78,198.19,12722.0,197.78,198.24,197.78,198.19,12722.0
2023-03-31 15:10:00,198.12,198.29,197.54,198.27,14838.0,198.12,198.29,197.54,198.27,14838.0
2023-03-31 15:20:00,198.29,198.67,198.19,198.41,12127.0,198.29,198.67,198.19,198.41,12127.0
2023-03-31 15:30:00,198.44,198.56,198.06,198.14,24094.0,198.44,198.56,198.06,198.14,24094.0
2023-03-31 15:40:00,198.12,198.2,197.79,197.95,22956.0,198.12,198.2,197.79,197.95,22956.0
2023-03-31 15:50:00,198.0,198.88,197.82,198.77,94907.0,198.0,198.88,197.82,198.77,94907.0
2023-04-03 09:30:00,197.7,199.69,196.85,198.5,39059.0,197.7,199.69,196.85,198.5,39059.0
2023-04-03 09:40:00,198.49,198.54,196.93,197.12,9768.0,198.49,198.54,196.93,197.12,9768.0
2023-04-03 09:50:00,197.23,197.59,196.89,197.32,11398.0,197.23,197.59,196.89,197.32,11398.0
2023-04-03 10:00:00,197.5,198.49,197.39,198.49,11626.0,197.5,198.49,197.39,198.49,11626.0
2023-04-03 10:10:00,198.43,199.42,198.12,199.34,20607.0,198.43,199.42,198.12,199.34,20607.0
2023-04-03 10:20:00,199.28,199.53,199.03,199.41,10928.0,199.28,199.53,199.03,199.41,10928.0
2023-04-03 10:30:00,199.54,199.86,199.13,199.35,17464.0,199.54,199.86,199.13,199.35,17464.0
2023-04-03 10:40:00,199.2,199.22,198.92,199.0,33361.0,199.2,199.22,198.92,199.0,33361.0
2023-04-03 10:50:00,199.0,199.2,198.56,198.71,43340.0,199.0,199.2,198.56,198.71,43340.0
2023-04-03 11:00:00,198.71,199.21,198.71,199.19,23077.0,198.71,199.21,198.71,199.19,23077.0
2023-04-03 11:10:00,199.18,199.25,198.87,199.04,47873.0,199.18,199.25,198.87,199.04,47873.0
2023-04-03 11:20:00,199.0,199.4,198.89,199.07,17136.0,199.0,199.4,198.89,199.07,17136.0
2023-04-03 11:30:00,199.07,199.26,198.88,199.19,16723.0,199.07,199.26,198.88,199.19,16723.0
2023-04-03 11:40:00,199.27,199.93,199.27,199.84,29146.0,199.27,199.93,199.27,199.84,29146.0
2023-04-03 11:50:00,199.84,199.94,199.74,199.78,12251.0,199.84,199.94,199.74,199.78,12251.0
2023-04-03 12:00:00,199.84,200.01,199.66,199.88,11159.0,199.84,200.01,199.66,199.88,11159.0
2023-04-03 12:10:00,199.94,200.0,199.69,199.91,12159.0,199.94,200.0,199.69,199.91,12159.0
2023-04-03 12:20:00,199.89,199.9,199.53,199.55,7558.0,199.89,199.9,199.53,199.55,7558.0
2023-04-03 12:30:00,199.56,199.56,199.23,199.27,7033.0,199.56,199.56,199.23,199.27,7033.0
2023-04-03 12:40:00,199.2,199.29,198.91,199.21,7427.0,199.2,199.29,198.91,199.21,7427.0
2023-04-03 12:50:00,199.21,199.46,199.02,199.23,7703.0,199.21,199.46,199.02,199.23,7703.0
2023-04-03 13:00:00,199.22,199.25,198.8,199.05,11270.0,199.22,199.25,198.8,199.05,11270.0
2023-04-03 13:10:00,199.03,199.52,199.03,199.38,10116.0,199.03,199.52,199.03,199.38,10116.0
2023-04-03 13:20:00,199.37,199.57,199.24,199.24,9298.0,199.37,199.57,199.24,199.24,9298.0
2023-04-03 13:30:00,199.19,199.33,198.95,198.95,8351.0,199.19,199.33,198.95,198.95,8351.0
2023-04-03 13:40:00,198.89,198.89,198.22,198.43,7284.0,198.89,198.89,198.22,198.43,7284.0
2023-04-03 13:50:00,198.34,198.35,197.79,198.3,9810.0,198.34,198.35,197.79,198.3,9810.0
2023-04-03 14:00:00,198.3,199.24,198.25,199.19,30868.0,198.3,199.24,198.25,199.19,30868.0
2023-04-03 14:10:00,199.23,199.25,198.91,199.15,10196.0,199.23,199.25,198.91,199.15,10196.0
2023-04-03 14:20:00,199.02,199.32,199.01,199.21,9032.0,199.02,199.32,199.01,199.21,9032.0
2023-04-03 14:30:00,199.21,199.53,199.15,199.49,7302.0,199.21,199.53,199.15,199.49,7302.0
2023-04-03 14:40:00,199.53,199.59,199.18,199.48,10608.0,199.53,199.59,199.18,199.48,10608.0
2023-04-03 14:50:00,199.52,199.63,199.29,199.31,13851.0,199.52,199.63,199.29,199.31,13851.0
2023-04-03 15:00:00,199.28,199.54,199.19,199.28,8801.0,199.28,199.54,199.19,199.28,8801.0
2023-04-03 15:10:00,199.27,199.49,199.07,199.13,8404.0,199.27,199.49,199.07,199.13,8404.0
2023-04-03 15:20:00,199.12,199.64,199.09,199.38,13064.0,199.12,199.64,199.09,199.38,13064.0
2023-04-03 15:30:00,199.38,199.89,199.31,199.68,16890.0,199.38,199.89,199.31,199.68,16890.0
2023-04-03 15:40:00,199.71,200.11,199.52,199.85,32141.0,199.71,200.11,199.52,199.85,32141.0
2023-04-03 15:50:00,199.88,200.11,199.72,199.92,100791.0,199.88,200.11,199.72,199.92,100791.0
2023-04-04 09:30:00,200.57,201.69,200.43,201.2,12731.0,200.57,201.69,200.43,201.2,12731.0
2023-04-04 09:40:00,201.21,201.21,200.27,200.83,8303.0,201.21,201.21,200.27,200.83,8303.0
2023-04-04 09:50:00,200.84,201.02,200.36,200.55,2619.0,200.84,201.02,200.36,200.55,2619.0
2023-04-04 10:00:00,200.47,200.76,199.79,200.03,10833.0,200.47,200.76,199.79,200.03,10833.0
2023-04-04 10:10:00,200.07,200.13,199.42,199.42,9427.0,200.07,200.13,199.42,199.42,9427.0
2023-04-04 10:20:00,199.42,199.42,198.3,198.3,7630.0,199.42,199.42,198.3,198.3,7630.0
2023-04-04 10:30:00,198.47,198.54,198.13,198.13,12135.0,198.47,198.54,198.13,198.13,12135.0
2023-04-04 10:40:00,198.03,198.06,197.12,197.42,18546.0,198.03,198.06,197.12,197.42,18546.0
2023-04-04 10:50:00,197.39,197.51,197.12,197.18,2930.0,197.39,197.51,197.12,197.18,2930.0
2023-04-04 11:00:00,197.17,197.17,196.07,196.25,14400.0,197.17,197.17,196.07,196.25,14400.0
2023-04-04 11:10:00,196.31,196.36,195.71,195.99,5323.0,196.31,196.36,195.71,195.99,5323.0
2023-04-04 11:20:00,196.06,196.64,196.02,196.54,4589.0,196.06,196.64,196.02,196.54,4589.0
2023-04-04 11:30:00,196.62,196.79,196.45,196.49,5785.0,196.62,196.79,196.45,196.49,5785.0
2023-04-04 11:40:00,196.45,196.8,196.45,196.8,1619.0,196.45,196.8,196.45,196.8,1619.0
2023-04-04 11:50:00,196.65,196.77,196.49,196.67,7568.0,196.65,196.77,196.49,196.67,7568.0
2023-04-04 12:00:00,196.66,196.81,196.42,196.62,2871.0,196.66,196.81,196.42,196.62,2871.0
2023-04-04 12:10:00,196.71,196.97,196.57,196.82,4731.0,196.71,196.97,196.57,196.82,4731.0
2023-04-04 12:20:00,196.73,197.4,196.72,197.25,4977.0,196.73,197.4,196.72,197.25,4977.0
2023-04-04 12:30:00,197.25,197.38,197.09,197.11,4480.0,197.25,197.38,197.09,197.11,4480.0
2023-04-04 12:40:00,197.16,197.24,197.05,197.22,2549.0,197.16,197.24,197.05,197.22,2549.0
2023-04-04 12:50:00,197.19,197.22,197.0,197.12,3342.0,197.19,197.22,197.0,197.12,3342.0
2023-04-04 13:00:00,197.04,197.44,196.88,197.39,9667.0,197.04,197.44,196.88,197.39,9667.0
2023-04-04 13:10:00,197.39,197.86,197.27,197.79,5994.0,197.39,197.86,197.27,197.79,5994.0
2023-04-04 13:20:00,197.78,197.78,197.47,197.47,5237.0,197.78,197.78,197.47,197.47,5237.0
2023-04-04 13:30:00,197.44,197.65,197.27,197.27,3370.0,197.44,197.65,197.27,197.27,3370.0
2023-04-04 13:40:00,197.31,197.45,196.93,197.17,4325.0,197.31,197.45,196.93,197.17,4325.0
2023-04-04 13:50:00,197.07,197.18,196.94,196.99,2538.0,197.07,197.18,196.94,196.99,2538.0
2023-04-04 14:00:00,196.86,197.08,196.82,197.03,2313.0,196.86,197.08,196.82,197.03,2313.0
2023-04-04 14:10:00,197.1,197.15,196.6,196.69,4725.0,197.1,197.15,196.6,196.69,4725.0
2023-04-04 14:20:00,196.75,196.85,196.5,196.52,1979.0,196.75,196.85,196.5,196.52,1979.0
2023-04-04 14:30:00,196.47,196.74,196.16,196.74,9949.0,196.47,196.74,196.16,196.74,9949.0
2023-04-04 14:40:00,196.66,196.66,196.46,196.62,1810.0,196.66,196.66,196.46,196.62,1810.0
2023-04-04 14:50:00,196.62,196.67,196.22,196.23,2430.0,196.62,196.67,196.22,196.23,2430.0
2023-04-04 15:00:00,196.23,196.23,195.83,196.03,17462.0,196.23,196.23,195.83,196.03,17462.0
2023-04-04 15:10:00,196.03,196.34,195.75,196.34,6533.0,196.03,196.34,195.75,196.34,6533.0
2023-04-04 15:20:00,196.46,196.58,195.98,196.0,7621.0,196.46,196.58,195.98,196.0,7621.0
2023-04-04 15:30:00,196.0,196.19,195.83,196.08,8565.0,196.0,196.19,195.83,196.08,8565.0
2023-04-04 15:40:00,196.08,196.2,195.74,196.07,13923.0,196.08,196.2,195.74,196.07,13923.0
2023-04-04 15:50:00,196.12,196.7,196.12,196.69,49941.0,196.12,196.7,196.12,196.69,49941.0
2023-04-05 09:30:00,195.07,195.63,194.2,194.44,25955.0,195.07,195.63,194.2,194.44,25955.0
2023-04-05 09:40:00,194.63,195.05,193.92,194.98,21221.0,194.63,195.05,193.92,194.98,21221.0
2023-04-05 09:50:00,194.92,195.46,194.92,195.29,9985.0,194.92,195.46,194.92,195.29,9985.0
2023-04-05 10:00:00,195.6,195.6,194.81,195.17,10362.0,195.6,195.6,194.81,195.17,10362.0
2023-04-05 10:10:00,195.32,195.97,195.09,195.86,22810.0,195.32,195.97,195.09,195.86,22810.0
2023-04-05 10:20:00,195.9,196.24,195.12,195.13,9969.0,195.9,196.24,195.12,195.13,9969.0
2023-04-05 10:30:00,195.3,195.59,195.23,195.5,5885.0,195.3,195.59,195.23,195.5,5885.0
2023-04-05 10:40:00,195.45,195.45,194.83,195.05,3934.0,195.45,195.45,194.83,195.05,3934.0
2023-04-05 10:50:00,195.02,195.07,194.78,195.0,5956.0,195.02,195.07,194.78,195.0,5956.0
2023-04-05 11:00:00,195.13,195.53,195.03,195.49,10488.0,195.13,195.53,195.03,195.49,10488.0
2023-04-05 11:10:00,195.47,196.05,195.47,195.79,8668.0,195.47,196.05,195.47,195.79,8668.0
2023-04-05 11:20:00,195.91,196.15,195.79,196.13,4371.0,195.91,196.15,195.79,196.13,4371.0
2023-04-05 11:30:00,195.95,196.63,195.94,196.53,2289.0,195.95,196.63,195.94,196.53,2289.0
2023-04-05 11:40:00,196.58,196.78,196.4,196.44,3237.0,196.58,196.78,196.4,196.44,3237.0
2023-04-05 11:50:00,196.28,196.6,196.17,196.3,5448.0,196.28,196.6,196.17,196.3,5448.0
2023-04-05 12:00:00,196.3,197.04,196.29,197.01,14877.0,196.3,197.04,196.29,197.01,14877.0
2023-04-05 12:10:00,197.0,197.35,196.82,197.33,8509.0,197.0,197.35,196.82,197.33,8509.0
2023-04-05 12:20:00,197.36,197.39,197.03,197.39,8773.0,197.36,197.39,197.03,197.39,8773.0
2023-04-05 12:30:00,197.33,197.57,197.07,197.53,4453.0,197.33,197.57,197.07,197.53,4453.0
2023-04-05 12:40:00,197.53,197.56,197.32,197.35,6186.0,197.53,197.56,197.32,197.35,6186.0
2023-04-05 12:50:00,197.31,197.52,197.27,197.36,4727.0,197.31,197.52,197.27,197.36,4727.0
2023-04-05 13:00:00,197.36,197.54,197.17,197.41,7798.0,197.36,197.54,197.17,197.41,7798.0
2023-04-05 13:10:00,197.34,197.57,197.28,197.5,5694.0,197.34,197.57,197.28,197.5,5694.0
2023-04-05 13:20:00,197.5,197.8,197.16,197.34,10297.0,197.5,197.8,197.16,197.34,10297.0
2023-04-05 13:30:00,197.39,197.66,197.39,197.59,6676.0,197.39,197.66,197.39,197.59,6676.0
2023-04-05 13:40:00,197.59,197.63,197.37,197.47,7631.0,197.59,197.63,197.37,197.47,7631.0
2023-04-05 13:50:00,197.5,198.0,197.5,197.84,4789.0,197.5,198.0,197.5,197.84,4789.0
2023-04-05 14:00:00,197.84,198.06,197.81,197.87,4915.0,197.84,198.06,197.81,197.87,4915.0
2023-04-05 14:10:00,197.89,198.12,197.71,198.09,9096.0,197.89,198.12,197.71,198.09,9096.0
2023-04-05 14:20:00,198.05,198.06,197.58,197.74,4070.0,198.05,198.06,197.58,197.74,4070.0
2023-04-05 14:30:00,197.59,197.88,197.5,197.71,9023.0,197.59,197.88,197.5,197.71,9023.0
2023-04-05 14:40:00,197.69,197.75,197.41,197.71,5067.0,197.69,197.75,197.41,197.71,5067.0
2023-04-05 14:50:00,197.69,197.7,197.38,197.46,6855.0,197.69,197.7,197.38,197.46,6855.0
2023-04-05 15:00:00,197.38,197.56,197.08,197.09,7050.0,197.38,197.56,197.08,197.09,7050.0
2023-04-05 15:10:00,197.16,197.31,197.03,197.29,9958.0,197.16,197.31,197.03,197.29,9958.0
2023-04-05 15:20:00,197.25,197.39,197.14,197.17,10475.0,197.25,197.39,197.14,197.17,10475.0
2023-04-05 15:30:00,197.23,197.37,197.01,197.02,11520.0,197.23,197.37,197.01,197.02,11520.0
2023-04-05 15:40:00,196.97,197.66,196.93,197.28,23490.0,196.97,197.66,196.93,197.28,23490.0
2023-04-05 15:50:00,197.19,197.55,197.02,197.05,71711.0,197.19,197.55,197.02,197.05,71711.0
2023-04-06 09:30:00,197.0,197.0,195.7,195.95,12622.0,197.0,197.0,195.7,195.95,12622.0
2023-04-06 09:40:00,195.73,195.73,194.43,194.86,41588.0,195.73,195.73,194.43,194.86,41588.0
2023-04-06 09:50:00,194.86,195.27,194.71,195.14,3511.0,194.86,195.27,194.71,195.14,3511.0
2023-04-06 10:00:00,195.22,195.41,194.73,195.34,8747.0,195.22,195.41,194.73,195.34,8747.0
2023-04-06 10:10:00,195.18,195.32,194.88,195.21,10218.0,195.18,195.32,194.88,195.21,10218.0
2023-04-06 10:20:00,195.13,195.24,194.87,195.17,5908.0,195.13,195.24,194.87,195.17,5908.0
2023-04-06 10:30:00,195.18,195.37,194.7,194.7,4336.0,195.18,195.37,194.7,194.7,4336.0
2023-04-06 10:40:00,194.66,194.89,194.12,194.73,5200.0,194.66,194.89,194.12,194.73,5200.0
2023-04-06 10:50:00,194.66,194.79,194.48,194.78,8527.0,194.66,194.79,194.48,194.78,8527.0
2023-04-06 11:00:00,194.64,195.06,194.6,194.93,3822.0,194.64,195.06,194.6,194.93,3822.0
2023-04-06 11:10:00,194.79,195.08,194.76,195.05,3161.0,194.79,195.08,194.76,195.05,3161.0
2023-04-06 11:20:00,195.06,195.19,194.52,194.53,3642.0,195.06,195.19,194.52,194.53,3642.0
2023-04-06 11:30:00,194.62,194.83,194.48,194.68,3537.0,194.62,194.83,194.48,194.68,3537.0
2023-04-06 11:40:00,194.65,194.79,194.52,194.58,3386.0,194.65,194.79,194.52,194.58,3386.0
2023-04-06 11:50:00,194.58,194.74,194.54,194.69,3540.0,194.58,194.74,194.54,194.69,3540.0
2023-04-06 12:00:00,194.71,194.92,194.67,194.77,5385.0,194.71,194.92,194.67,194.77,5385.0
2023-04-06 12:10:00,194.7,194.98,194.5,194.86,5163.0,194.7,194.98,194.5,194.86,5163.0
2023-04-06 12:20:00,194.93,194.95,194.7,194.7,1700.0,194.93,194.95,194.7,194.7,1700.0
2023-04-06 12:30:00,194.76,195.32,194.76,195.2,6252.0,194.76,195.32,194.76,195.2,6252.0
2023-04-06 12:40:00,195.2,195.36,195.18,195.26,4103.0,195.2,195.36,195.18,195.26,4103.0
2023-04-06 12:50:00,195.29,195.75,195.28,195.5,6143.0,195.29,195.75,195.28,195.5,6143.0
2023-04-06 13:00:00,195.42,195.61,195.28,195.38,3593.0,195.42,195.61,195.28,195.38,3593.0
2023-04-06 13:10:00,195.43,195.66,195.39,195.58,2183.0,195.43,195.66,195.39,195.58,2183.0
2023-04-06 13:20:00,195.55,195.62,195.44,195.54,4845.0,195.55,195.62,195.44,195.54,4845.0
2023-04-06 13:30:00,195.6,195.67,195.41,195.49,2800.0,195.6,195.67,195.41,195.49,2800.0
2023-04-06 13:40:00,195.46,195.46,195.2,195.32,2706.0,195.46,195.46,195.2,195.32,2706.0
2023-04-06 13:50:00,195.19,195.26,195.01,195.16,4419.0,195.19,195.26,195.01,195.16,4419.0
2023-04-06 14:00:00,195.12,195.35,195.05,195.33,4918.0,195.12,195.35,195.05,195.33,4918.0
2023-04-06 14:10:00,195.33,195.59,195.26,195.59,5153.0,195.33,195.59,195.26,195.59,5153.0
2023-04-06 14:20:00,195.53,195.61,195.43,195.49,3020.0,195.53,195.61,195.43,195.49,3020.0
2023-04-06 14:30:00,195.52,195.53,195.23,195.23,3254.0,195.52,195.53,195.23,195.23,3254.0
2023-04-06 14:40:00,195.13,195.54,195.06,195.52,5082.0,195.13,195.54,195.06,195.52,5082.0
2023-04-06 14:50:00,195.42,195.42,195.05,195.16,3695.0,195.42,195.42,195.05,195.16,3695.0
2023-04-06 15:00:00,195.22,195.31,195.07,195.09,9240.0,195.22,195.31,195.07,195.09,9240.0
2023-04-06 15:10:00,195.05,195.18,194.72,194.89,6844.0,195.05,195.18,194.72,194.89,6844.0
2023-04-06 15:20:00,194.86,195.3,194.82,195.17,9835.0,194.86,195.3,194.82,195.17,9835.0
2023-04-06 15:30:00,195.23,195.77,195.2,195.41,13099.0,195.23,195.77,195.2,195.41,13099.0
2023-04-06 15:40:00,195.44,195.66,195.19,195.38,53311.0,195.44,195.66,195.19,195.38,53311.0
2023-04-06 15:50:00,195.49,195.88,195.37,195.8,38127.0,195.49,195.88,195.37,195.8,38127.0
2023-04-10 09:30:00,194.98,195.32,193.96,195.31,9893.0,194.98,195.32,193.96,195.31,9893.0
2023-04-10 09:40:00,195.5,196.26,195.5,195.59,17484.0,195.5,196.26,195.5,195.59,17484.0
2023-04-10 09:50:00,195.65,195.97,195.39,195.9,9936.0,195.65,195.97,195.39,195.9,9936.0
2023-04-10 10:00:00,195.9,196.32,195.68,195.89,4800.0,195.9,196.32,195.68,195.89,4800.0
2023-04-10 10:10:00,195.67,195.8,195.14,195.15,7064.0,195.67,195.8,195.14,195.15,7064.0
2023-04-10 10:20:00,195.15,195.31,195.06,195.31,2614.0,195.15,195.31,195.06,195.31,2614.0
2023-04-10 10:30:00,195.36,196.02,195.36,195.83,4256.0,195.36,196.02,195.36,195.83,4256.0
2023-04-10 10:40:00,195.76,195.81,195.54,195.54,2250.0,195.76,195.81,195.54,195.54,2250.0
2023-04-10 10:50:00,195.57,195.74,195.48,195.53,2422.0,195.57,195.74,195.48,195.53,2422.0
2023-04-10 11:00:00,195.54,195.72,195.41,195.57,4019.0,195.54,195.72,195.41,195.57,4019.0
2023-04-10 11:10:00,195.58,195.65,195.47,195.56,1095.0,195.58,195.65,195.47,195.56,1095.0
2023-04-10 11:20:00,195.58,195.75,195.36,195.44,6521.0,195.58,195.75,195.36,195.44,6521.0
2023-04-10 11:30:00,195.44,195.58,195.44,195.51,1351.0,195.44,195.58,195.44,195.51,1351.0
2023-04-10 11:40:00,195.52,195.61,195.24,195.24,3489.0,195.52,195.61,195.24,195.24,3489.0
2023-04-10 11:50:00,195.36,195.36,194.65,194.69,3255.0,195.36,195.36,194.65,194.69,3255.0
2023-04-10 12:00:00,194.72,194.72,194.41,194.52,2690.0,194.72,194.72,194.41,194.52,2690.0
2023-04-10 12:10:00,194.55,194.88,194.49,194.84,2446.0,194.55,194.88,194.49,194.84,2446.0
2023-04-10 12:20:00,194.95,194.95,194.68,194.71,1046.0,194.95,194.95,194.68,194.71,1046.0
2023-04-10 12:30:00,194.82,195.55,194.77,195.4,4218.0,194.82,195.55,194.77,195.4,4218.0
2023-04-10 12:40:00,195.4,195.5,195.24,195.5,3128.0,195.4,195.5,195.24,195.5,3128.0
2023-04-10 12:50:00,195.55,195.69,195.47,195.54,4465.0,195.55,195.69,195.47,195.54,4465.0
2023-04-10 13:00:00,195.53,195.85,195.52,195.73,3465.0,195.53,195.85,195.52,195.73,3465.0
2023-04-10 13:10:00,195.78,195.89,195.67,195.75,7078.0,195.78,195.89,195.67,195.75,7078.0
2023-04-10 13:20:00,195.74,195.92,195.72,195.83,3930.0,195.74,195.92,195.72,195.83,3930.0
2023-04-10 13:30:00,195.83,195.95,195.72,195.8,4253.0,195.83,195.95,195.72,195.8,4253.0
2023-04-10 13:40:00,195.81,195.81,195.54,195.62,5009.0,195.81,195.81,195.54,195.62,5009.0
2023-04-10 13:50:00,195.62,195.62,195.33,195.41,3240.0,195.62,195.62,195.33,195.41,3240.0
2023-04-10 14:00:00,195.42,195.58,195.16,195.54,7180.0,195.42,195.58,195.16,195.54,7180.0
2023-04-10 14:10:00,195.42,195.74,195.41,195.69,2941.0,195.42,195.74,195.41,195.69,2941.0
2023-04-10 14:20:00,195.66,195.66,195.32,195.41,3394.0,195.66,195.66,195.32,195.41,3394.0
2023-04-10 14:30:00,195.44,195.52,195.37,195.47,6986.0,195.44,195.52,195.37,195.47,6986.0
2023-04-10 14:40:00,195.37,195.4,195.21,195.31,6982.0,195.37,195.4,195.21,195.31,6982.0
2023-04-10 14:50:00,195.31,195.79,195.31,195.7,9121.0,195.31,195.79,195.31,195.7,9121.0
2023-04-10 15:00:00,195.74,196.02,195.74,195.89,5520.0,195.74,196.02,195.74,195.89,5520.0
2023-04-10 15:10:00,195.93,196.34,195.93,196.34,8412.0,195.93,196.34,195.93,196.34,8412.0
2023-04-10 15:20:00,196.25,196.3,196.05,196.15,5527.0,196.25,196.3,196.05,196.15,5527.0
2023-04-10 15:30:00,196.19,196.21,195.86,195.95,23515.0,196.19,196.21,195.86,195.95,23515.0
2023-04-10 15:40:00,195.95,196.21,195.94,196.11,31421.0,195.95,196.21,195.94,196.11,31421.0
2023-04-10 15:50:00,196.12,196.92,195.98,196.86,62994.0,196.12,196.92,195.98,196.86,62994.0
2023-04-11 09:30:00,198.0,200.15,197.2,200.15,24819.0,198.0,200.15,197.2,200.15,24819.0
2023-04-11 09:40:00,200.04,200.42,199.63,200.27,5717.0,200.04,200.42,199.63,200.27,5717.0
2023-04-11 09:50:00,200.37,200.73,200.37,200.56,4512.0,200.37,200.73,200.37,200.56,4512.0
2023-04-11 10:00:00,200.65,201.36,200.45,201.3,3504.0,200.65,201.36,200.45,201.3,3504.0
2023-04-11 10:10:00,201.27,201.27,200.25,200.31,4019.0,201.27,201.27,200.25,200.31,4019.0
2023-04-11 10:20:00,200.2,200.34,199.88,200.33,5727.0,200.2,200.34,199.88,200.33,5727.0
2023-04-11 10:30:00,200.28,200.31,199.62,199.63,6304.0,200.28,200.31,199.62,199.63,6304.0
2023-04-11 10:40:00,199.47,199.47,198.81,199.28,4280.0,199.47,199.47,198.81,199.28,4280.0
2023-04-11 10:50:00,199.33,199.52,199.0,199.24,5215.0,199.33,199.52,199.0,199.24,5215.0
2023-04-11 11:00:00,199.31,199.51,199.19,199.2,3466.0,199.31,199.51,199.19,199.2,3466.0
2023-04-11 11:10:00,199.15,199.31,199.09,199.19,5629.0,199.15,199.31,199.09,199.19,5629.0
2023-04-11 11:20:00,199.37,199.37,199.12,199.34,3106.0,199.37,199.37,199.12,199.34,3106.0
2023-04-11 11:30:00,199.19,199.48,199.16,199.4,3395.0,199.19,199.48,199.16,199.4,3395.0
2023-04-11 11:40:00,199.32,199.36,199.11,199.33,4900.0,199.32,199.36,199.11,199.33,4900.0
2023-04-11 11:50:00,199.4,199.54,199.28,199.36,6528.0,199.4,199.54,199.28,199.36,6528.0
2023-04-11 12:00:00,199.51,199.64,199.26,199.6,2863.0,199.51,199.64,199.26,199.6,2863.0
2023-04-11 12:10:00,199.56,199.75,199.55,199.55,1439.0,199.56,199.75,199.55,199.55,1439.0
2023-04-11 12:20:00,199.63,199.75,199.47,199.54,7487.0,199.63,199.75,199.47,199.54,7487.0
2023-04-11 12:30:00,199.53,199.59,199.14,199.25,12561.0,199.53,199.59,199.14,199.25,12561.0
2023-04-11 12:40:00,199.38,199.48,199.1,199.31,11788.0,199.38,199.48,199.1,199.31,11788.0
2023-04-11 12:50:00,199.38,199.65,199.38,199.51,6552.0,199.38,199.65,199.38,199.51,6552.0
2023-04-11 13:00:00,199.45,199.74,199.42,199.71,2608.0,199.45,199.74,199.42,199.71,2608.0
2023-04-11 13:10:00,199.67,199.67,199.22,199.43,5444.0,199.67,199.67,199.22,199.43,5444.0
2023-04-11 13:20:00,199.43,199.72,199.42,199.54,6837.0,199.43,199.72,199.42,199.54,6837.0
2023-04-11 13:30:00,199.58,199.62,199.39,199.57,3756.0,199.58,199.62,199.39,199.57,3756.0
2023-04-11 13:40:00,199.6,199.62,199.32,199.59,10399.0,199.6,199.62,199.32,199.59,10399.0
2023-04-11 13:50:00,199.56,199.59,199.36,199.41,9464.0,199.56,199.59,199.36,199.41,9464.0
2023-04-11 14:00:00,199.5,199.54,199.36,199.42,16234.0,199.5,199.54,199.36,199.42,16234.0
2023-04-11 14:10:00,199.33,199.49,199.27,199.48,4414.0,199.33,199.49,199.27,199.48,4414.0
2023-04-11 14:20:00,199.54,199.66,199.49,199.61,7367.0,199.54,199.66,199.49,199.61,7367.0
2023-04-11 14:30:00,199.66,199.7,199.53,199.67,7430.0,199.66,199.7,199.53,199.67,7430.0
2023-04-11 14:40:00,199.73,199.84,199.66,199.74,9732.0,199.73,199.84,199.66,199.74,9732.0
2023-04-11 14:50:00,199.64,199.8,199.55,199.69,9133.0,199.64,199.8,199.55,199.69,9133.0
2023-04-11 15:00:00,199.66,199.8,199.61,199.64,10945.0,199.66,199.8,199.61,199.64,10945.0
2023-04-11 15:10:00,199.64,199.84,199.63,199.77,11449.0,199.64,199.84,199.63,199.77,11449.0
2023-04-11 15:20:00,199.74,200.3,199.74,200.3,12435.0,199.74,200.3,199.74,200.3,12435.0
2023-04-11 15:30:00,200.31,200.69,200.26,200.36,13646.0,200.31,200.69,200.26,200.36,13646.0
2023-04-11 15:40:00,200.33,200.44,199.85,199.89,12353.0,200.33,200.44,199.85,199.89,12353.0
2023-04-11 15:50:00,199.75,200.0,199.18,199.69,105785.0,199.75,200.0,199.18,199.69,105785.0
2023-04-12 09:30:00,202.27,203.03,201.95,202.25,9958.0,202.27,203.03,201.95,202.25,9958.0
2023-04-12 09:40:00,201.9,201.92,201.0,201.11,4418.0,201.9,201.92,201.0,201.11,4418.0
2023-04-12 09:50:00,200.82,201.68,200.81,201.19,8150.0,200.82,201.68,200.81,201.19,8150.0
2023-04-12 10:00:00,201.03,201.77,200.84,201.52,11035.0,201.03,201.77,200.84,201.52,11035.0
2023-04-12 10:10:00,201.48,201.48,200.68,201.02,8326.0,201.48,201.48,200.68,201.02,8326.0
2023-04-12 10:20:00,200.95,201.49,200.64,201.21,8434.0,200.95,201.49,200.64,201.21,8434.0
2023-04-12 10:30:00,201.26,201.26,200.34,200.76,14278.0,201.26,201.26,200.34,200.76,14278.0
2023-04-12 10:40:00,200.82,201.07,200.68,200.9,11628.0,200.82,201.07,200.68,200.9,11628.0
2023-04-12 10:50:00,200.88,201.01,200.46,200.59,15022.0,200.88,201.01,200.46,200.59,15022.0
2023-04-12 11:00:00,200.48,200.67,199.73,199.73,12254.0,200.48,200.67,199.73,199.73,12254.0
2023-04-12 11:10:00,199.85,199.85,198.99,199.31,24156.0,199.85,199.85,198.99,199.31,24156.0
2023-04-12 11:20:00,199.33,199.5,199.16,199.33,14254.0,199.33,199.5,199.16,199.33,14254.0
2023-04-12 11:30:00,199.23,199.92,199.21,199.7,12743.0,199.23,199.92,199.21,199.7,12743.0
2023-04-12 11:40:00,199.71,200.11,199.63,199.9,10808.0,199.71,200.11,199.63,199.9,10808.0
2023-04-12 11:50:00,199.91,199.97,199.6,199.76,6568.0,199.91,199.97,199.6,199.76,6568.0
2023-04-12 12:00:00,199.72,200.0,199.53,199.74,4689.0,199.72,200.0,199.53,199.74,4689.0
2023-04-12 12:10:00,199.68,199.77,199.25,199.45,12234.0,199.68,199.77,199.25,199.45,12234.0
2023-04-12 12:20:00,199.38,199.56,199.22,199.54,7407.0,199.38,199.56,199.22,199.54,7407.0
2023-04-12 12:30:00,199.67,199.72,199.41,199.49,4252.0,199.67,199.72,199.41,199.49,4252.0
2023-04-12 12:40:00,199.44,199.74,199.22,199.59,8879.0,199.44,199.74,199.22,199.59,8879.0
2023-04-12 12:50:00,199.65,200.17,199.51,200.1,4400.0,199.65,200.17,199.51,200.1,4400.0
2023-04-12 13:00:00,200.11,200.47,199.97,200.4,7660.0,200.11,200.47,199.97,200.4,7660.0
2023-04-12 13:10:00,200.49,200.75,200.38,200.39,4566.0,200.49,200.75,200.38,200.39,4566.0
2023-04-12 13:20:00,200.47,200.67,200.25,200.48,13980.0,200.47,200.67,200.25,200.48,13980.0
2023-04-12 13:30:00,200.58,200.79,200.3,200.42,4699.0,200.58,200.79,200.3,200.42,4699.0
2023-04-12 13:40:00,200.33,200.64,200.19,200.56,3543.0,200.33,200.64,200.19,200.56,3543.0
2023-04-12 13:50:00,200.64,200.68,200.2,200.35,4619.0,200.64,200.68,200.2,200.35,4619.0
2023-04-12 14:00:00,200.25,200.43,199.69,199.71,9869.0,200.25,200.43,199.69,199.71,9869.0
2023-04-12 14:10:00,199.71,200.47,199.71,200.35,6800.0,199.71,200.47,199.71,200.35,6800.0
2023-04-12 14:20:00,200.45,200.45,199.45,199.45,6610.0,200.45,200.45,199.45,199.45,6610.0
2023-04-12 14:30:00,199.37,199.44,198.82,198.82,5563.0,199.37,199.44,198.82,198.82,5563.0
2023-04-12 14:40:00,198.68,199.03,198.32,198.32,7757.0,198.68,199.03,198.32,198.32,7757.0
2023-04-12 14:50:00,198.36,198.43,198.15,198.28,5550.0,198.36,198.43,198.15,198.28,5550.0
2023-04-12 15:00:00,198.23,198.5,197.84,198.09,10016.0,198.23,198.5,197.84,198.09,10016.0
2023-04-12 15:10:00,198.0,198.01,197.29,197.39,12902.0,198.0,198.01,197.29,197.39,12902.0
2023-04-12 15:20:00,197.3,197.65,197.29,197.44,11748.0,197.3,197.65,197.29,197.44,11748.0
2023-04-12 15:30:00,197.41,197.82,197.34,197.47,17044.0,197.41,197.82,197.34,197.47,17044.0
2023-04-12 15:40:00,197.54,198.05,197.33,197.64,17928.0,197.54,198.05,197.33,197.64,17928.0
2023-04-12 15:50:00,197.64,198.01,197.49,198.01,56996.0,197.64,198.01,197.49,198.01,56996.0
2023-04-13 09:30:00,199.48,199.48,197.69,198.75,8233.0,199.48,199.48,197.69,198.75,8233.0
2023-04-13 09:40:00,198.88,199.17,198.57,198.64,5461.0,198.88,199.17,198.57,198.64,5461.0
2023-04-13 09:50:00,198.78,198.95,198.51,198.95,4523.0,198.78,198.95,198.51,198.95,4523.0
2023-04-13 10:00:00,198.89,199.0,198.63,198.91,2320.0,198.89,199.0,198.63,198.91,2320.0
2023-04-13 10:10:00,199.0,199.83,199.0,199.75,5572.0,199.0,199.83,199.0,199.75,5572.0
2023-04-13 10:20:00,199.71,199.9,199.26,199.86,4425.0,199.71,199.9,199.26,199.86,4425.0
2023-04-13 10:30:00,199.85,200.24,199.85,199.92,9690.0,199.85,200.24,199.85,199.92,9690.0
2023-04-13 10:40:00,199.9,200.36,199.75,200.36,4736.0,199.9,200.36,199.75,200.36,4736.0
2023-04-13 10:50:00,200.3,201.19,200.29,201.01,8691.0,200.3,201.19,200.29,201.01,8691.0
2023-04-13 11:00:00,201.08,201.37,200.95,201.23,5125.0,201.08,201.37,200.95,201.23,5125.0
2023-04-13 11:10:00,201.29,201.31,200.91,200.99,4307.0,201.29,201.31,200.91,200.99,4307.0
2023-04-13 11:20:00,201.05,201.3,201.0,201.3,6321.0,201.05,201.3,201.0,201.3,6321.0
2023-04-13 11:30:00,201.34,201.55,201.26,201.46,4663.0,201.34,201.55,201.26,201.46,4663.0
2023-04-13 11:40:00,201.43,201.48,201.37,201.37,4910.0,201.43,201.48,201.37,201.37,4910.0
2023-04-13 11:50:00,201.32,201.71,201.2,201.69,7636.0,201.32,201.71,201.2,201.69,7636.0
2023-04-13 12:00:00,201.69,201.77,201.47,201.53,6518.0,201.69,201.77,201.47,201.53,6518.0
2023-04-13 12:10:00,201.35,201.46,201.24,201.35,2017.0,201.35,201.46,201.24,201.35,2017.0
2023-04-13 12:20:00,201.33,201.62,201.3,201.43,5091.0,201.33,201.62,201.3,201.43,5091.0
2023-04-13 12:30:00,201.44,201.57,201.23,201.35,5143.0,201.44,201.57,201.23,201.35,5143.0
2023-04-13 12:40:00,201.38,201.74,201.37,201.74,4262.0,201.38,201.74,201.37,201.74,4262.0
2023-04-13 12:50:00,201.74,201.91,201.61,201.69,5394.0,201.74,201.91,201.61,201.69,5394.0
2023-04-13 13:00:00,201.77,201.97,201.63,201.91,7118.0,201.77,201.97,201.63,201.91,7118.0
2023-04-13 13:10:00,201.97,202.27,201.97,202.27,5159.0,201.97,202.27,201.97,202.27,5159.0
2023-04-13 13:20:00,202.32,202.33,201.97,201.98,8207.0,202.32,202.33,201.97,201.98,8207.0
2023-04-13 13:30:00,202.06,202.21,201.83,202.06,4286.0,202.06,202.21,201.83,202.06,4286.0
2023-04-13 13:40:00,202.08,202.44,202.08,202.36,3750.0,202.08,202.44,202.08,202.36,3750.0
2023-04-13 13:50:00,202.4,202.8,202.37,202.71,7010.0,202.4,202.8,202.37,202.71,7010.0
2023-04-13 14:00:00,202.67,202.87,202.55,202.61,5274.0,202.67,202.87,202.55,202.61,5274.0
2023-04-13 14:10:00,202.73,202.98,202.67,202.78,5235.0,202.73,202.98,202.67,202.78,5235.0
2023-04-13 14:20:00,202.68,202.85,202.63,202.75,3382.0,202.68,202.85,202.63,202.75,3382.0
2023-04-13 14:30:00,202.86,202.94,202.56,202.8,5023.0,202.86,202.94,202.56,202.8,5023.0
2023-04-13 14:40:00,202.76,202.93,202.67,202.82,5578.0,202.76,202.93,202.67,202.82,5578.0
2023-04-13 14:50:00,202.84,203.02,202.61,202.93,6977.0,202.84,203.02,202.61,202.93,6977.0
2023-04-13 15:00:00,202.94,203.18,202.72,202.86,7706.0,202.94,203.18,202.72,202.86,7706.0
2023-04-13 15:10:00,202.83,202.93,202.48,202.7,3958.0,202.83,202.93,202.48,202.7,3958.0
2023-04-13 15:20:00,202.7,203.01,202.57,202.98,10986.0,202.7,203.01,202.57,202.98,10986.0
2023-04-13 15:30:00,203.05,203.36,202.98,203.15,14572.0,203.05,203.36,202.98,203.15,14572.0
2023-04-13 15:40:00,203.17,203.67,203.13,203.25,33421.0,203.17,203.67,203.13,203.25,33421.0
2023-04-13 15:50:00,203.27,203.44,202.62,202.78,117492.0,203.27,203.44,202.62,202.78,117492.0
2023-04-14 09:30:00,202.39,202.97,202.06,202.97,5758.0,202.39,202.97,202.06,202.97,5758.0
2023-04-14 09:40:00,202.61,203.1,202.41,203.1,1461.0,202.61,203.1,202.41,203.1,1461.0
2023-04-14 09:50:00,203.15,203.32,202.98,203.31,931.0,203.15,203.32,202.98,203.31,931.0
2023-04-14 10:00:00,203.09,203.09,201.13,201.33,6288.0,203.09,203.09,201.13,201.33,6288.0
2023-04-14 10:10:00,201.31,201.42,200.79,200.81,6237.0,201.31,201.42,200.79,200.81,6237.0
2023-04-14 10:20:00,200.87,200.89,200.39,200.59,3105.0,200.87,200.89,200.39,200.59,3105.0
2023-04-14 10:30:00,200.68,200.87,200.47,200.87,3617.0,200.68,200.87,200.47,200.87,3617.0
2023-04-14 10:40:00,200.75,200.78,200.2,200.39,2826.0,200.75,200.78,200.2,200.39,2826.0
2023-04-14 10:50:00,200.38,200.49,199.99,200.21,6422.0,200.38,200.49,199.99,200.21,6422.0
2023-04-14 11:00:00,200.13,200.3,199.89,199.89,1726.0,200.13,200.3,199.89,199.89,1726.0
2023-04-14 11:10:00,200.0,200.0,199.58,199.69,4452.0,200.0,200.0,199.58,199.69,4452.0
2023-04-14 11:20:00,199.75,200.0,199.56,199.56,8903.0,199.75,200.0,199.56,199.56,8903.0
2023-04-14 11:30:00,199.46,199.58,199.3,199.39,2390.0,199.46,199.58,199.3,199.39,2390.0
2023-04-14 11:40:00,199.2,199.39,198.71,198.85,9604.0,199.2,199.39,198.71,198.85,9604.0
2023-04-14 11:50:00,198.78,199.23,198.78,199.23,4690.0,198.78,199.23,198.78,199.23,4690.0
2023-04-14 12:00:00,199.22,199.33,198.94,199.22,2260.0,199.22,199.33,198.94,199.22,2260.0
2023-04-14 12:10:00,199.11,199.25,198.86,199.02,2210.0,199.11,199.25,198.86,199.02,2210.0
2023-04-14 12:20:00,199.06,199.27,199.03,199.16,1472.0,199.06,199.27,199.03,199.16,1472.0
2023-04-14 12:30:00,199.17,199.25,199.04,199.04,1030.0,199.17,199.25,199.04,199.04,1030.0
2023-04-14 12:40:00,198.96,199.32,198.89,199.07,3225.0,198.96,199.32,198.89,199.07,3225.0
2023-04-14 12:50:00,198.95,198.99,198.81,198.89,2000.0,198.95,198.99,198.81,198.89,2000.0
2023-04-14 13:00:00,198.83,199.1,198.61,198.72,4383.0,198.83,199.1,198.61,198.72,4383.0
2023-04-14 13:10:00,198.74,199.45,198.73,199.44,3106.0,198.74,199.45,198.73,199.44,3106.0
2023-04-14 13:20:00,199.42,199.42,198.89,198.91,2882.0,199.42,199.42,198.89,198.91,2882.0
2023-04-14 13:30:00,198.84,198.88,198.55,198.73,2396.0,198.84,198.88,198.55,198.73,2396.0
2023-04-14 13:40:00,198.69,199.02,198.69,198.84,2600.0,198.69,199.02,198.69,198.84,2600.0
2023-04-14 13:50:00,198.91,199.21,198.91,199.01,2841.0,198.91,199.21,198.91,199.01,2841.0
2023-04-14 14:00:00,199.0,199.19,198.88,199.05,5661.0,199.0,199.19,198.88,199.05,5661.0
2023-04-14 14:10:00,199.13,199.27,198.98,199.14,1403.0,199.13,199.27,198.98,199.14,1403.0
2023-04-14 14:20:00,199.23,199.46,199.23,199.32,2145.0,199.23,199.46,199.23,199.32,2145.0
2023-04-14 14:30:00,199.41,199.51,199.32,199.5,2708.0,199.41,199.51,199.32,199.5,2708.0
2023-04-14 14:40:00,199.43,199.84,199.39,199.76,1783.0,199.43,199.84,199.39,199.76,1783.0
2023-04-14 14:50:00,199.76,199.89,199.55,199.87,3818.0,199.76,199.89,199.55,199.87,3818.0
2023-04-14 15:00:00,199.84,199.85,199.57,199.6,3109.0,199.84,199.85,199.57,199.6,3109.0
2023-04-14 15:10:00,199.59,199.78,199.22,199.49,4660.0,199.59,199.78,199.22,199.49,4660.0
2023-04-14 15:20:00,199.43,199.96,199.29,199.95,3725.0,199.43,199.96,199.29,199.95,3725.0
2023-04-14 15:30:00,199.9,200.36,199.88,200.36,3302.0,199.9,200.36,199.88,200.36,3302.0
2023-04-14 15:40:00,200.5,200.59,200.35,200.55,6617.0,200.5,200.59,200.35,200.55,6617.0
2023-04-14 15:50:00,200.39,200.47,199.97,200.36,34366.0,200.39,200.47,199.97,200.36,34366.0
2023-04-17 09:30:00,200.74,201.87,200.63,200.63,13843.0,200.74,201.87,200.63,200.63,13843.0
2023-04-17 09:40:00,200.84,201.04,200.33,200.5,8330.0,200.84,201.04,200.33,200.5,8330.0
2023-04-17 09:50:00,200.45,201.08,200.38,200.51,8667.0,200.45,201.08,200.38,200.51,8667.0
2023-04-17 10:00:00,200.58,200.58,200.29,200.3,5050.0,200.58,200.58,200.29,200.3,5050.0
2023-04-17 10:10:00,200.3,200.39,200.09,200.17,3353.0,200.3,200.39,200.09,200.17,3353.0
2023-04-17 10:20:00,200.2,200.76,200.13,200.74,8464.0,200.2,200.76,200.13,200.74,8464.0
2023-04-17 10:30:00,200.66,201.29,200.59,200.76,6216.0,200.66,201.29,200.59,200.76,6216.0
2023-04-17 10:40:00,200.78,201.08,200.78,201.0,1957.0,200.78,201.08,200.78,201.0,1957.0
2023-04-17 10:50:00,201.08,201.23,200.68,200.75,2234.0,201.08,201.23,200.68,200.75,2234.0
2023-04-17 11:00:00,200.84,200.87,200.57,200.81,3347.0,200.84,200.87,200.57,200.81,3347.0
2023-04-17 11:10:00,200.77,200.77,200.32,200.32,4436.0,200.77,200.77,200.32,200.32,4436.0
2023-04-17 11:20:00,200.26,200.68,200.22,200.67,3786.0,200.26,200.68,200.22,200.67,3786.0
2023-04-17 11:30:00,200.58,200.58,199.94,199.98,9207.0,200.58,200.58,199.94,199.98,9207.0
2023-04-17 11:40:00,199.99,200.25,199.74,200.23,32780.0,199.99,200.25,199.74,200.23,32780.0
2023-04-17 11:50:00,200.1,200.43,200.06,200.38,2600.0,200.1,200.43,200.06,200.38,2600.0
2023-04-17 12:00:00,200.36,200.87,200.35,200.87,1754.0,200.36,200.87,200.35,200.87,1754.0
2023-04-17 12:10:00,200.91,200.94,200.59,200.94,5723.0,200.91,200.94,200.59,200.94,5723.0
2023-04-17 12:20:00,200.89,201.23,200.75,201.23,6047.0,200.89,201.23,200.75,201.23,6047.0
2023-04-17 12:30:00,201.33,201.39,201.25,201.29,1891.0,201.33,201.39,201.25,201.29,1891.0
2023-04-17 12:40:00,201.4,201.46,201.3,201.35,1627.0,201.4,201.46,201.3,201.35,1627.0
2023-04-17 12:50:00,201.37,201.37,201.05,201.07,1517.0,201.37,201.37,201.05,201.07,1517.0
2023-04-17 13:00:00,201.12,201.15,200.76,200.76,1705.0,201.12,201.15,200.76,200.76,1705.0
2023-04-17 13:10:00,200.73,201.2,200.73,201.2,2317.0,200.73,201.2,200.73,201.2,2317.0
2023-04-17 13:20:00,201.23,201.23,201.09,201.14,1526.0,201.23,201.23,201.09,201.14,1526.0
2023-04-17 13:30:00,201.21,201.3,201.13,201.24,5693.0,201.21,201.3,201.13,201.24,5693.0
2023-04-17 13:40:00,201.2,201.2,201.02,201.03,2511.0,201.2,201.2,201.02,201.03,2511.0
2023-04-17 13:50:00,201.01,201.03,200.72,200.83,3540.0,201.01,201.03,200.72,200.83,3540.0
2023-04-17 14:00:00,200.83,200.98,200.68,200.94,2481.0,200.83,200.98,200.68,200.94,2481.0
2023-04-17 14:10:00,200.87,200.94,200.71,200.94,4377.0,200.87,200.94,200.71,200.94,4377.0
2023-04-17 14:20:00,201.02,201.19,200.95,201.02,4692.0,201.02,201.19,200.95,201.02,4692.0
2023-04-17 14:30:00,200.98,201.46,200.97,201.38,3769.0,200.98,201.46,200.97,201.38,3769.0
2023-04-17 14:40:00,201.45,201.84,201.45,201.84,6047.0,201.45,201.84,201.45,201.84,6047.0
2023-04-17 14:50:00,201.84,202.13,201.84,202.13,4167.0,201.84,202.13,201.84,202.13,4167.0
2023-04-17 15:00:00,202.27,202.7,202.27,202.66,4602.0,202.27,202.7,202.27,202.66,4602.0
2023-04-17 15:10:00,202.62,202.7,202.55,202.62,4675.0,202.62,202.7,202.55,202.62,4675.0
2023-04-17 15:20:00,202.67,202.82,202.5,202.82,4694.0,202.67,202.82,202.5,202.82,4694.0
2023-04-17 15:30:00,202.8,202.88,202.54,202.74,10829.0,202.8,202.88,202.54,202.74,10829.0
2023-04-17 15:40:00,202.79,203.01,202.67,202.9,20352.0,202.79,203.01,202.67,202.9,20352.0
2023-04-17 15:50:00,202.84,203.14,202.53,202.63,64996.0,202.84,203.14,202.53,202.63,64996.0
2023-04-18 09:30:00,204.0,204.41,203.7,203.89,11800.0,204.0,204.41,203.7,203.89,11800.0
2023-04-18 09:40:00,203.86,204.0,203.66,203.7,6705.0,203.86,204.0,203.66,203.7,6705.0
2023-04-18 09:50:00,203.66,203.78,203.18,203.18,2450.0,203.66,203.78,203.18,203.18,2450.0
2023-04-18 10:00:00,201.94,202.74,201.84,202.74,8055.0,201.94,202.74,201.84,202.74,8055.0
2023-04-18 10:10:00,202.55,202.55,201.67,202.12,9327.0,202.55,202.55,201.67,202.12,9327.0
2023-04-18 10:20:00,202.32,202.79,202.1,202.11,7671.0,202.32,202.79,202.1,202.11,7671.0
2023-04-18 10:30:00,202.11,202.11,201.58,201.8,1694.0,202.11,202.11,201.58,201.8,1694.0
2023-04-18 10:40:00,201.81,202.31,201.8,201.94,1970.0,201.81,202.31,201.8,201.94,1970.0
2023-04-18 10:50:00,201.92,202.4,201.77,202.4,2195.0,201.92,202.4,201.77,202.4,2195.0
2023-04-18 11:00:00,202.37,202.45,201.51,201.51,2932.0,202.37,202.45,201.51,201.51,2932.0
2023-04-18 11:10:00,201.5,201.61,200.7,201.17,16701.0,201.5,201.61,200.7,201.17,16701.0
2023-04-18 11:20:00,201.12,201.28,200.89,201.08,2647.0,201.12,201.28,200.89,201.08,2647.0
2023-04-18 11:30:00,201.03,201.69,201.0,201.19,11461.0,201.03,201.69,201.0,201.19,11461.0
2023-04-18 11:40:00,201.19,201.61,201.06,201.21,2723.0,201.19,201.61,201.06,201.21,2723.0
2023-04-18 11:50:00,201.18,201.34,201.0,201.11,5946.0,201.18,201.34,201.0,201.11,5946.0
2023-04-18 12:00:00,200.96,201.32,200.96,201.1,4107.0,200.96,201.32,200.96,201.1,4107.0
2023-04-18 12:10:00,201.03,201.15,200.65,200.85,5267.0,201.03,201.15,200.65,200.85,5267.0
2023-04-18 12:20:00,200.74,200.96,200.74,200.92,9276.0,200.74,200.96,200.74,200.92,9276.0
2023-04-18 12:30:00,201.0,201.42,200.9,201.42,13823.0,201.0,201.42,200.9,201.42,13823.0
2023-04-18 12:40:00,201.4,201.85,201.2,201.85,8031.0,201.4,201.85,201.2,201.85,8031.0
2023-04-18 12:50:00,201.95,202.04,201.57,201.67,7412.0,201.95,202.04,201.57,201.67,7412.0
2023-04-18 13:00:00,201.68,201.96,201.5,201.91,4943.0,201.68,201.96,201.5,201.91,4943.0
2023-04-18 13:10:00,201.94,202.06,201.48,201.63,4253.0,201.94,202.06,201.48,201.63,4253.0
2023-04-18 13:20:00,201.71,201.89,201.6,201.76,4872.0,201.71,201.89,201.6,201.76,4872.0
2023-04-18 13:30:00,201.69,201.9,201.69,201.78,3549.0,201.69,201.9,201.69,201.78,3549.0
2023-04-18 13:40:00,201.78,202.32,201.69,202.25,4728.0,201.78,202.32,201.69,202.25,4728.0
2023-04-18 13:50:00,202.13,202.26,201.82,201.84,5900.0,202.13,202.26,201.82,201.84,5900.0
2023-04-18 14:00:00,201.88,202.16,201.63,202.16,8479.0,201.88,202.16,201.63,202.16,8479.0
2023-04-18 14:10:00,202.18,202.48,202.01,202.06,12480.0,202.18,202.48,202.01,202.06,12480.0
2023-04-18 14:20:00,202.13,202.64,202.13,202.41,5353.0,202.13,202.64,202.13,202.41,5353.0
2023-04-18 14:30:00,202.28,202.51,202.21,202.51,3200.0,202.28,202.51,202.21,202.51,3200.0
2023-04-18 14:40:00,202.49,202.59,201.93,202.59,46336.0,202.49,202.59,201.93,202.59,46336.0
2023-04-18 14:50:00,202.69,202.78,202.33,202.78,6297.0,202.69,202.78,202.33,202.78,6297.0
2023-04-18 15:00:00,202.81,202.88,202.56,202.75,6178.0,202.81,202.88,202.56,202.75,6178.0
2023-04-18 15:10:00,202.8,203.24,202.73,203.04,12164.0,202.8,203.24,202.73,203.04,12164.0
2023-04-18 15:20:00,203.16,203.24,202.85,203.2,17697.0,203.16,203.24,202.85,203.2,17697.0
2023-04-18 15:30:00,203.18,203.21,202.87,203.07,15851.0,203.18,203.21,202.87,203.07,15851.0
2023-04-18 15:40:00,203.02,203.45,202.97,203.38,16169.0,203.02,203.45,202.97,203.38,16169.0
2023-04-18 15:50:00,203.39,203.74,202.66,202.68,55268.0,203.39,203.74,202.66,202.68,55268.0
2023-04-19 09:30:00,201.11,202.38,201.11,201.41,12481.0,201.11,202.38,201.11,201.41,12481.0
2023-04-19 09:40:00,201.11,201.3,200.12,200.27,6258.0,201.11,201.3,200.12,200.27,6258.0
2023-04-19 09:50:00,200.3,200.79,200.14,200.68,6513.0,200.3,200.79,200.14,200.68,6513.0
2023-04-19 10:00:00,200.81,201.7,200.71,200.81,5541.0,200.81,201.7,200.71,200.81,5541.0
2023-04-19 10:10:00,200.96,200.97,200.43,200.53,6523.0,200.96,200.97,200.43,200.53,6523.0
2023-04-19 10:20:00,200.48,200.9,200.44,200.68,7517.0,200.48,200.9,200.44,200.68,7517.0
2023-04-19 10:30:00,200.45,201.01,200.43,200.91,7772.0,200.45,201.01,200.43,200.91,7772.0
2023-04-19 10:40:00,200.89,201.09,200.74,200.75,7605.0,200.89,201.09,200.74,200.75,7605.0
2023-04-19 10:50:00,200.75,201.02,200.61,200.68,8700.0,200.75,201.02,200.61,200.68,8700.0
2023-04-19 11:00:00,200.74,201.0,200.68,200.83,9031.0,200.74,201.0,200.68,200.83,9031.0
2023-04-19 11:10:00,200.78,200.92,200.63,200.91,5628.0,200.78,200.92,200.63,200.91,5628.0
2023-04-19 11:20:00,200.91,200.91,200.69,200.77,4748.0,200.91,200.91,200.69,200.77,4748.0
2023-04-19 11:30:00,200.75,200.83,200.35,200.35,5458.0,200.75,200.83,200.35,200.35,5458.0
2023-04-19 11:40:00,200.36,200.95,200.35,200.84,5241.0,200.36,200.95,200.35,200.84,5241.0
2023-04-19 11:50:00,201.09,201.62,201.09,201.6,1932.0,201.09,201.62,201.09,201.6,1932.0
2023-04-19 12:00:00,201.74,201.79,201.53,201.72,4088.0,201.74,201.79,201.53,201.72,4088.0
2023-04-19 12:10:00,201.81,201.81,201.32,201.56,5315.0,201.81,201.81,201.32,201.56,5315.0
2023-04-19 12:20:00,201.48,201.5,201.16,201.17,5362.0,201.48,201.5,201.16,201.17,5362.0
2023-04-19 12:30:00,201.28,201.44,201.28,201.31,4273.0,201.28,201.44,201.28,201.31,4273.0
2023-04-19 12:40:00,201.35,201.35,201.07,201.21,7489.0,201.35,201.35,201.07,201.21,7489.0
2023-04-19 12:50:00,201.28,201.46,201.21,201.4,2485.0,201.28,201.46,201.21,201.4,2485.0
2023-04-19 13:00:00,201.49,201.73,201.47,201.59,4270.0,201.49,201.73,201.47,201.59,4270.0
2023-04-19 13:10:00,201.64,201.77,201.22,201.27,4495.0,201.64,201.77,201.22,201.27,4495.0
2023-04-19 13:20:00,201.22,201.52,201.07,201.38,16109.0,201.22,201.52,201.07,201.38,16109.0
2023-04-19 13:30:00,201.53,201.57,201.19,201.27,8363.0,201.53,201.57,201.19,201.27,8363.0
2023-04-19 13:40:00,201.27,201.38,201.02,201.05,700.0,201.27,201.38,201.02,201.05,700.0
2023-04-19 13:50:00,200.97,201.51,200.96,201.5,4248.0,200.97,201.51,200.96,201.5,4248.0
2023-04-19 14:00:00,201.59,201.74,201.37,201.46,7188.0,201.59,201.74,201.37,201.46,7188.0
2023-04-19 14:10:00,201.47,201.5,201.22,201.33,8175.0,201.47,201.5,201.22,201.33,8175.0
2023-04-19 14:20:00,201.34,202.16,201.32,202.13,7395.0,201.34,202.16,201.32,202.13,7395.0
2023-04-19 14:30:00,202.15,202.61,202.14,202.61,7801.0,202.15,202.61,202.14,202.61,7801.0
2023-04-19 14:40:00,202.59,202.61,202.23,202.43,7491.0,202.59,202.61,202.23,202.43,7491.0
2023-04-19 14:50:00,202.43,202.43,201.86,202.09,9605.0,202.43,202.43,201.86,202.09,9605.0
2023-04-19 15:00:00,202.03,202.04,201.72,201.87,10507.0,202.03,202.04,201.72,201.87,10507.0
2023-04-19 15:10:00,201.81,202.01,201.6,201.68,12413.0,201.81,202.01,201.6,201.68,12413.0
2023-04-19 15:20:00,201.61,202.04,201.6,202.0,5315.0,201.61,202.04,201.6,202.0,5315.0
2023-04-19 15:30:00,202.02,202.05,201.44,201.44,5264.0,202.02,202.05,201.44,201.44,5264.0
2023-04-19 15:40:00,201.54,201.57,200.72,200.76,9155.0,201.54,201.57,200.72,200.76,9155.0
2023-04-19 15:50:00,200.77,201.91,200.69,201.85,55277.0,200.77,201.91,200.69,201.85,55277.0
2023-04-20 09:30:00,199.73,200.48,198.32,199.74,30690.0,199.73,200.48,198.32,199.74,30690.0
2023-04-20 09:40:00,199.92,199.94,198.09,198.15,7576.0,199.92,199.94,198.09,198.15,7576.0
2023-04-20 09:50:00,197.66,197.67,196.79,197.58,12252.0,197.66,197.67,196.79,197.58,12252.0
2023-04-20 10:00:00,197.65,198.29,197.38,198.21,28964.0,197.65,198.29,197.38,198.21,28964.0
2023-04-20 10:10:00,198.33,199.62,198.25,199.36,25686.0,198.33,199.62,198.25,199.36,25686.0
2023-04-20 10:20:00,199.31,200.41,199.31,200.1,9963.0,199.31,200.41,199.31,200.1,9963.0
2023-04-20 10:30:00,200.16,200.16,199.58,199.77,8177.0,200.16,200.16,199.58,199.77,8177.0
2023-04-20 10:40:00,199.84,199.94,199.56,199.56,12648.0,199.84,199.94,199.56,199.56,12648.0
2023-04-20 10:50:00,199.51,199.93,199.37,199.63,5420.0,199.51,199.93,199.37,199.63,5420.0
2023-04-20 11:00:00,199.74,199.75,198.97,199.18,6124.0,199.74,199.75,198.97,199.18,6124.0
2023-04-20 11:10:00,199.25,199.44,199.02,199.28,5719.0,199.25,199.44,199.02,199.28,5719.0
2023-04-20 11:20:00,199.25,199.35,199.05,199.3,5021.0,199.25,199.35,199.05,199.3,5021.0
2023-04-20 11:30:00,199.3,199.4,198.7,198.7,8808.0,199.3,199.4,198.7,198.7,8808.0
2023-04-20 11:40:00,198.68,199.18,198.46,199.14,11185.0,198.68,199.18,198.46,199.14,11185.0
2023-04-20 11:50:00,199.42,199.7,199.26,199.38,3052.0,199.42,199.7,199.26,199.38,3052.0
2023-04-20 12:00:00,199.42,199.42,199.03,199.3,1706.0,199.42,199.42,199.03,199.3,1706.0
2023-04-20 12:10:00,199.39,199.52,199.32,199.32,2401.0,199.39,199.52,199.32,199.32,2401.0
2023-04-20 12:20:00,199.33,199.54,199.07,199.39,5631.0,199.33,199.54,199.07,199.39,5631.0
2023-04-20 12:30:00,199.29,199.92,199.29,199.63,7214.0,199.29,199.92,199.29,199.63,7214.0
2023-04-20 12:40:00,199.5,199.66,199.26,199.56,3400.0,199.5,199.66,199.26,199.56,3400.0
2023-04-20 12:50:00,199.56,199.92,199.42,199.92,2723.0,199.56,199.92,199.42,199.92,2723.0
2023-04-20 13:00:00,199.91,199.92,199.61,199.63,2511.0,199.91,199.92,199.61,199.63,2511.0
2023-04-20 13:10:00,199.66,199.84,199.59,199.73,2821.0,199.66,199.84,199.59,199.73,2821.0
2023-04-20 13:20:00,199.6,199.87,199.52,199.87,4562.0,199.6,199.87,199.52,199.87,4562.0
2023-04-20 13:30:00,200.03,200.09,199.71,199.83,3978.0,200.03,200.09,199.71,199.83,3978.0
2023-04-20 13:40:00,199.82,199.91,199.66,199.8,6865.0,199.82,199.91,199.66,199.8,6865.0
2023-04-20 13:50:00,199.86,199.99,199.57,199.62,9842.0,199.86,199.99,199.57,199.62,9842.0
2023-04-20 14:00:00,199.61,199.61,199.28,199.46,10332.0,199.61,199.61,199.28,199.46,10332.0
2023-04-20 14:10:00,199.47,199.61,199.02,199.12,11763.0,199.47,199.61,199.02,199.12,11763.0
2023-04-20 14:20:00,199.11,199.49,199.09,199.34,20726.0,199.11,199.49,199.09,199.34,20726.0
2023-04-20 14:30:00,199.17,199.41,198.99,199.1,7360.0,199.17,199.41,198.99,199.1,7360.0
2023-04-20 14:40:00,199.0,199.01,198.7,198.71,8683.0,199.0,199.01,198.7,198.71,8683.0
2023-04-20 14:50:00,198.71,198.83,198.49,198.66,12259.0,198.71,198.83,198.49,198.66,12259.0
2023-04-20 15:00:00,198.61,198.82,198.38,198.5,4409.0,198.61,198.82,198.38,198.5,4409.0
2023-04-20 15:10:00,198.28,198.49,197.65,197.88,10422.0,198.28,198.49,197.65,197.88,10422.0
2023-04-20 15:20:00,197.95,198.32,197.89,198.1,3420.0,197.95,198.32,197.89,198.1,3420.0
2023-04-20 15:30:00,198.17,198.35,197.95,198.26,14206.0,198.17,198.35,197.95,198.26,14206.0
2023-04-20 15:40:00,198.28,198.53,198.18,198.31,20071.0,198.28,198.53,198.18,198.31,20071.0
2023-04-20 15:50:00,198.15,198.99,198.13,198.61,72669.0,198.15,198.99,198.13,198.61,72669.0
2023-04-21 09:30:00,199.6,201.16,199.6,201.16,28935.0,199.6,201.16,199.6,201.16,28935.0
2023-04-21 09:40:00,201.44,202.03,200.62,200.88,3515.0,201.44,202.03,200.62,200.88,3515.0
2023-04-21 09:50:00,200.65,200.8,200.32,200.32,2769.0,200.65,200.8,200.32,200.32,2769.0
2023-04-21 10:00:00,200.35,200.83,200.32,200.55,9764.0,200.35,200.83,200.32,200.55,9764.0
2023-04-21 10:10:00,200.67,200.88,200.4,200.86,9691.0,200.67,200.88,200.4,200.86,9691.0
2023-04-21 10:20:00,200.9,201.29,200.89,200.99,13275.0,200.9,201.29,200.89,200.99,13275.0
2023-04-21 10:30:00,200.95,201.45,200.54,200.55,5632.0,200.95,201.45,200.54,200.55,5632.0
2023-04-21 10:40:00,200.27,200.51,199.95,200.4,9909.0,200.27,200.51,199.95,200.4,9909.0
2023-04-21 10:50:00,200.62,200.76,200.37,200.37,6470.0,200.62,200.76,200.37,200.37,6470.0
2023-04-21 11:00:00,200.44,200.99,200.39,200.99,3725.0,200.44,200.99,200.39,200.99,3725.0
2023-04-21 11:10:00,200.83,200.93,200.75,200.76,1794.0,200.83,200.93,200.75,200.76,1794.0
2023-04-21 11:20:00,200.78,200.81,200.47,200.62,3756.0,200.78,200.81,200.47,200.62,3756.0
2023-04-21 11:30:00,200.68,200.84,200.62,200.71,3049.0,200.68,200.84,200.62,200.71,3049.0
2023-04-21 11:40:00,200.8,201.01,200.41,200.41,4040.0,200.8,201.01,200.41,200.41,4040.0
2023-04-21 11:50:00,200.45,200.89,200.42,200.78,2953.0,200.45,200.89,200.42,200.78,2953.0
2023-04-21 12:00:00,200.78,201.28,200.78,200.94,3656.0,200.78,201.28,200.78,200.94,3656.0
2023-04-21 12:10:00,200.79,200.83,200.52,200.76,7144.0,200.79,200.83,200.52,200.76,7144.0
2023-04-21 12:20:00,200.62,200.87,200.54,200.66,2318.0,200.62,200.87,200.54,200.66,2318.0
2023-04-21 12:30:00,200.71,200.71,200.39,200.7,2670.0,200.71,200.71,200.39,200.7,2670.0
2023-04-21 12:40:00,200.65,200.72,200.41,200.72,3707.0,200.65,200.72,200.41,200.72,3707.0
2023-04-21 12:50:00,200.55,200.65,200.5,200.65,400.0,200.55,200.65,200.5,200.65,400.0
2023-04-21 13:00:00,200.65,200.86,200.53,200.8,2413.0,200.65,200.86,200.53,200.8,2413.0
2023-04-21 13:10:00,200.73,200.9,200.61,200.75,7187.0,200.73,200.9,200.61,200.75,7187.0
2023-04-21 13:20:00,200.82,200.98,200.82,200.98,2816.0,200.82,200.98,200.82,200.98,2816.0
2023-04-21 13:30:00,201.0,201.41,200.96,201.41,4531.0,201.0,201.41,200.96,201.41,4531.0
2023-04-21 13:40:00,201.45,201.96,201.45,201.88,7685.0,201.45,201.96,201.45,201.88,7685.0
2023-04-21 13:50:00,201.88,202.11,201.84,201.95,7320.0,201.88,202.11,201.84,201.95,7320.0
2023-04-21 14:00:00,202.02,202.51,202.01,202.28,9042.0,202.02,202.51,202.01,202.28,9042.0
2023-04-21 14:10:00,202.24,202.49,202.14,202.14,8189.0,202.24,202.49,202.14,202.14,8189.0
2023-04-21 14:20:00,202.24,202.33,202.2,202.29,5001.0,202.24,202.33,202.2,202.29,5001.0
2023-04-21 14:30:00,202.23,202.34,201.88,202.11,5331.0,202.23,202.34,201.88,202.11,5331.0
2023-04-21 14:40:00,202.11,202.21,201.96,202.1,3951.0,202.11,202.21,201.96,202.1,3951.0
2023-04-21 14:50:00,202.08,202.18,201.91,202.18,6442.0,202.08,202.18,201.91,202.18,6442.0
2023-04-21 15:00:00,202.08,202.08,201.64,201.81,5521.0,202.08,202.08,201.64,201.81,5521.0
2023-04-21 15:10:00,201.78,201.79,201.47,201.55,5909.0,201.78,201.79,201.47,201.55,5909.0
2023-04-21 15:20:00,201.55,201.64,201.19,201.37,12435.0,201.55,201.64,201.19,201.37,12435.0
2023-04-21 15:30:00,201.43,201.93,201.41,201.57,22377.0,201.43,201.93,201.41,201.57,22377.0
2023-04-21 15:40:00,201.53,201.82,201.25,201.79,22482.0,201.53,201.82,201.25,201.79,22482.0
2023-04-21 15:50:00,201.84,202.46,201.71,202.31,59333.0,201.84,202.46,201.71,202.31,59333.0
2023-04-24 09:30:00,202.71,203.67,202.19,202.74,19319.0,202.71,203.67,202.19,202.74,19319.0
2023-04-24 09:40:00,202.6,202.72,202.15,202.25,26935.0,202.6,202.72,202.15,202.25,26935.0
2023-04-24 09:50:00,202.31,202.73,202.08,202.72,6737.0,202.31,202.73,202.08,202.72,6737.0
2023-04-24 10:00:00,202.79,202.79,202.28,202.67,2961.0,202.79,202.79,202.28,202.67,2961.0
2023-04-24 10:10:00,202.97,203.14,202.73,203.14,5155.0,202.97,203.14,202.73,203.14,5155.0
2023-04-24 10:20:00,203.26,203.38,202.52,202.81,5731.0,203.26,203.38,202.52,202.81,5731.0
2023-04-24 10:30:00,202.77,202.93,202.23,202.23,6732.0,202.77,202.93,202.23,202.23,6732.0
2023-04-24 10:40:00,202.4,202.43,201.71,201.8,6911.0,202.4,202.43,201.71,201.8,6911.0
2023-04-24 10:50:00,201.98,202.0,201.52,201.59,22193.0,201.98,202.0,201.52,201.59,22193.0
2023-04-24 11:00:00,201.67,201.67,201.02,201.07,4746.0,201.67,201.67,201.02,201.07,4746.0
2023-04-24 11:10:00,201.0,201.34,200.84,201.34,4738.0,201.0,201.34,200.84,201.34,4738.0
2023-04-24 11:20:00,201.34,201.34,201.13,201.24,2300.0,201.34,201.34,201.13,201.24,2300.0
2023-04-24 11:30:00,201.25,201.44,200.91,201.05,4795.0,201.25,201.44,200.91,201.05,4795.0
2023-04-24 11:40:00,201.06,201.24,200.88,201.24,7127.0,201.06,201.24,200.88,201.24,7127.0
2023-04-24 11:50:00,201.25,201.25,201.04,201.22,3332.0,201.25,201.25,201.04,201.22,3332.0
2023-04-24 12:00:00,201.23,201.38,201.21,201.21,5743.0,201.23,201.38,201.21,201.21,5743.0
2023-04-24 12:10:00,201.19,201.43,201.04,201.43,3864.0,201.19,201.43,201.04,201.43,3864.0
2023-04-24 12:20:00,201.43,201.58,201.28,201.49,13394.0,201.43,201.58,201.28,201.49,13394.0
2023-04-24 12:30:00,201.5,201.53,201.41,201.51,11176.0,201.5,201.53,201.41,201.51,11176.0
2023-04-24 12:40:00,201.53,201.58,201.24,201.38,18188.0,201.53,201.58,201.24,201.38,18188.0
2023-04-24 12:50:00,201.42,201.74,201.38,201.4,8882.0,201.42,201.74,201.38,201.4,8882.0
2023-04-24 13:00:00,201.44,201.47,201.28,201.28,11387.0,201.44,201.47,201.28,201.28,11387.0
2023-04-24 13:10:00,201.35,201.48,201.24,201.39,13837.0,201.35,201.48,201.24,201.39,13837.0
2023-04-24 13:20:00,201.4,201.41,201.24,201.41,5789.0,201.4,201.41,201.24,201.41,5789.0
2023-04-24 13:30:00,201.42,201.61,201.42,201.52,24618.0,201.42,201.61,201.42,201.52,24618.0
2023-04-24 13:40:00,201.51,202.22,201.5,202.22,11947.0,201.51,202.22,201.5,202.22,11947.0
2023-04-24 13:50:00,202.27,202.38,202.08,202.22,7780.0,202.27,202.38,202.08,202.22,7780.0
2023-04-24 14:00:00,202.25,202.31,201.87,201.96,5943.0,202.25,202.31,201.87,201.96,5943.0
2023-04-24 14:10:00,201.94,201.95,201.53,201.61,13887.0,201.94,201.95,201.53,201.61,13887.0
2023-04-24 14:20:00,201.64,201.68,201.39,201.48,4873.0,201.64,201.68,201.39,201.48,4873.0
2023-04-24 14:30:00,201.37,201.37,201.08,201.12,4989.0,201.37,201.37,201.08,201.12,4989.0
2023-04-24 14:40:00,201.14,201.51,201.08,201.38,5656.0,201.14,201.51,201.08,201.38,5656.0
2023-04-24 14:50:00,201.46,201.46,201.06,201.1,15514.0,201.46,201.46,201.06,201.1,15514.0
2023-04-24 15:00:00,201.1,201.48,201.09,201.48,17900.0,201.1,201.48,201.09,201.48,17900.0
2023-04-24 15:10:00,201.55,201.76,201.45,201.76,26613.0,201.55,201.76,201.45,201.76,26613.0
2023-04-24 15:20:00,201.7,202.12,201.64,201.94,17351.0,201.7,202.12,201.64,201.94,17351.0
2023-04-24 15:30:00,201.91,202.23,201.91,202.14,17966.0,201.91,202.23,201.91,202.14,17966.0
2023-04-24 15:40:00,202.12,202.73,202.12,202.57,21971.0,202.12,202.73,202.12,202.57,21971.0
2023-04-24 15:50:00,202.5,203.03,202.38,202.99,117287.0,202.5,203.03,202.38,202.99,117287.0
2023-04-25 09:30:00,202.67,208.8,200.74,200.75,187556.0,202.67,208.8,200.74,200.75,187556.0
2023-04-25 09:40:00,200.77,201.84,199.62,199.82,80230.0,200.77,201.84,199.62,199.82,80230.0
2023-04-25 09:50:00,199.82,200.74,198.93,199.66,21341.0,199.82,200.74,198.93,199.66,21341.0
2023-04-25 10:00:00,199.66,201.33,199.37,201.25,31209.0,199.66,201.33,199.37,201.25,31209.0
2023-04-25 10:10:00,201.25,201.32,200.16,201.28,48712.0,201.25,201.32,200.16,201.28,48712.0
2023-04-25 10:20:00,201.2,201.67,200.64,200.65,28100.0,201.2,201.67,200.64,200.65,28100.0
2023-04-25 10:30:00,200.66,200.68,199.59,199.67,13737.0,200.66,200.68,199.59,199.67,13737.0
2023-04-25 10:40:00,199.73,200.85,199.73,200.74,15633.0,199.73,200.85,199.73,200.74,15633.0
2023-04-25 10:50:00,200.64,200.78,200.11,200.51,15414.0,200.64,200.78,200.11,200.51,15414.0
2023-04-25 11:00:00,200.5,200.62,200.09,200.39,13386.0,200.5,200.62,200.09,200.39,13386.0
2023-04-25 11:10:00,200.36,200.81,200.28,200.4,14642.0,200.36,200.81,200.28,200.4,14642.0
2023-04-25 11:20:00,200.42,200.42,199.23,199.31,14114.0,200.42,200.42,199.23,199.31,14114.0
2023-04-25 11:30:00,199.21,199.67,199.01,199.57,7430.0,199.21,199.67,199.01,199.57,7430.0
2023-04-25 11:40:00,199.61,199.88,199.51,199.51,9432.0,199.61,199.88,199.51,199.51,9432.0
2023-04-25 11:50:00,199.49,199.55,198.99,199.11,24867.0,199.49,199.55,198.99,199.11,24867.0
2023-04-25 12:00:00,199.02,199.37,198.88,199.23,7876.0,199.02,199.37,198.88,199.23,7876.0
2023-04-25 12:10:00,199.17,199.29,198.61,198.71,15421.0,199.17,199.29,198.61,198.71,15421.0
2023-04-25 12:20:00,198.71,199.47,198.71,199.47,10129.0,198.71,199.47,198.71,199.47,10129.0
2023-04-25 12:30:00,199.52,199.53,198.96,198.96,12196.0,199.52,199.53,198.96,198.96,12196.0
2023-04-25 12:40:00,198.95,199.22,198.74,198.75,8910.0,198.95,199.22,198.74,198.75,8910.0
2023-04-25 12:50:00,198.69,198.75,198.46,198.63,21720.0,198.69,198.75,198.46,198.63,21720.0
2023-04-25 13:00:00,198.63,198.77,198.25,198.38,7427.0,198.63,198.77,198.25,198.38,7427.0
2023-04-25 13:10:00,198.4,198.48,197.38,197.72,9413.0,198.4,198.48,197.38,197.72,9413.0
2023-04-25 13:20:00,197.88,197.88,197.32,197.34,8108.0,197.88,197.88,197.32,197.34,8108.0
2023-04-25 13:30:00,197.39,197.39,196.85,197.0,11871.0,197.39,197.39,196.85,197.0,11871.0
2023-04-25 13:40:00,196.96,197.2,196.8,196.88,14109.0,196.96,197.2,196.8,196.88,14109.0
2023-04-25 13:50:00,196.91,196.92,196.44,196.44,21915.0,196.91,196.92,196.44,196.44,21915.0
2023-04-25 14:00:00,196.5,196.74,195.97,195.99,16487.0,196.5,196.74,195.97,195.99,16487.0
2023-04-25 14:10:00,195.96,195.96,195.22,195.31,40493.0,195.96,195.96,195.22,195.31,40493.0
2023-04-25 14:20:00,195.31,195.5,194.74,195.0,27088.0,195.31,195.5,194.74,195.0,27088.0
2023-04-25 14:30:00,194.96,194.96,194.36,194.5,24940.0,194.96,194.96,194.36,194.5,24940.0
2023-04-25 14:40:00,194.5,194.53,193.62,193.79,38832.0,194.5,194.53,193.62,193.79,38832.0
2023-04-25 14:50:00,193.83,193.96,193.09,193.16,31394.0,193.83,193.96,193.09,193.16,31394.0
2023-04-25 15:00:00,193.12,193.97,193.12,193.66,37798.0,193.12,193.97,193.12,193.66,37798.0
2023-04-25 15:10:00,193.66,193.92,193.3,193.57,29904.0,193.66,193.92,193.3,193.57,29904.0
2023-04-25 15:20:00,193.5,193.76,192.8,192.97,44044.0,193.5,193.76,192.8,192.97,44044.0
2023-04-25 15:30:00,193.02,193.09,192.25,192.37,55436.0,193.02,193.09,192.25,192.37,55436.0
2023-04-25 15:40:00,192.39,192.45,191.68,191.72,59185.0,192.39,192.45,191.68,191.72,59185.0
2023-04-25 15:50:00,191.64,192.19,191.56,191.73,213535.0,191.64,192.19,191.56,191.73,213535.0
2023-04-26 09:30:00,190.13,190.18,188.32,188.87,19282.0,190.13,190.18,188.32,188.87,19282.0
2023-04-26 09:40:00,188.71,190.2,188.69,189.93,23377.0,188.71,190.2,188.69,189.93,23377.0
2023-04-26 09:50:00,190.2,190.75,189.71,190.02,49867.0,190.2,190.75,189.71,190.02,49867.0
2023-04-26 10:00:00,189.97,190.49,189.37,189.71,79071.0,189.97,190.49,189.37,189.71,79071.0
2023-04-26 10:10:00,189.72,190.0,188.72,188.73,50623.0,189.72,190.0,188.72,188.73,50623.0
2023-04-26 10:20:00,188.65,188.88,188.25,188.45,39354.0,188.65,188.88,188.25,188.45,39354.0
2023-04-26 10:30:00,188.56,189.6,188.48,189.29,66453.0,188.56,189.6,188.48,189.29,66453.0
2023-04-26 10:40:00,189.29,189.65,189.14,189.14,43282.0,189.29,189.65,189.14,189.14,43282.0
2023-04-26 10:50:00,189.05,189.25,188.77,189.17,45607.0,189.05,189.25,188.77,189.17,45607.0
2023-04-26 11:00:00,189.1,190.02,189.1,189.97,74327.0,189.1,190.02,189.1,189.97,74327.0
2023-04-26 11:10:00,190.39,191.05,189.5,191.05,364083.0,190.39,191.05,189.5,191.05,364083.0
2023-04-26 11:20:00,191.1,191.43,190.41,191.4,32007.0,191.1,191.43,190.41,191.4,32007.0
2023-04-26 11:30:00,191.42,191.93,191.09,191.93,30611.0,191.42,191.93,191.09,191.93,30611.0
2023-04-26 11:40:00,191.78,192.07,191.33,191.62,15908.0,191.78,192.07,191.33,191.62,15908.0
2023-04-26 11:50:00,191.64,191.68,191.31,191.44,23851.0,191.64,191.68,191.31,191.44,23851.0
2023-04-26 12:00:00,191.49,191.73,191.48,191.69,26553.0,191.49,191.73,191.48,191.69,26553.0
2023-04-26 12:10:00,191.65,191.72,191.07,191.1,16509.0,191.65,191.72,191.07,191.1,16509.0
2023-04-26 12:20:00,191.14,191.31,190.92,191.03,7981.0,191.14,191.31,190.92,191.03,7981.0
2023-04-26 12:30:00,191.05,191.06,190.69,190.95,7909.0,191.05,191.06,190.69,190.95,7909.0
2023-04-26 12:40:00,190.98,190.98,190.55,190.78,5815.0,190.98,190.98,190.55,190.78,5815.0
2023-04-26 12:50:00,190.7,190.93,190.62,190.62,7310.0,190.7,190.93,190.62,190.62,7310.0
2023-04-26 13:00:00,190.8,191.14,190.7,191.02,6784.0,190.8,191.14,190.7,191.02,6784.0
2023-04-26 13:10:00,191.01,191.05,190.75,190.94,13657.0,191.01,191.05,190.75,190.94,13657.0
2023-04-26 13:20:00,191.02,191.03,190.87,190.99,8785.0,191.02,191.03,190.87,190.99,8785.0
2023-04-26 13:30:00,191.01,191.41,190.93,191.01,23909.0,191.01,191.41,190.93,191.01,23909.0
2023-04-26 13:40:00,191.01,191.3,190.62,190.65,17935.0,191.01,191.3,190.62,190.65,17935.0
2023-04-26 13:50:00,190.63,190.75,190.35,190.56,13325.0,190.63,190.75,190.35,190.56,13325.0
2023-04-26 14:00:00,190.65,190.65,190.24,190.27,30375.0,190.65,190.65,190.24,190.27,30375.0
2023-04-26 14:10:00,190.27,190.29,190.12,190.16,8837.0,190.27,190.29,190.12,190.16,8837.0
2023-04-26 14:20:00,190.09,190.34,190.02,190.3,15864.0,190.09,190.34,190.02,190.3,15864.0
2023-04-26 14:30:00,190.26,190.31,189.92,189.98,22516.0,190.26,190.31,189.92,189.98,22516.0
2023-04-26 14:40:00,189.97,189.97,189.62,189.65,5960.0,189.97,189.97,189.62,189.65,5960.0
2023-04-26 14:50:00,189.64,189.69,189.33,189.59,8078.0,189.64,189.69,189.33,189.59,8078.0
2023-04-26 15:00:00,189.62,189.68,189.38,189.52,17292.0,189.62,189.68,189.38,189.52,17292.0
2023-04-26 15:10:00,189.5,190.19,189.5,190.08,35688.0,189.5,190.19,189.5,190.08,35688.0
2023-04-26 15:20:00,190.02,190.05,189.76,189.98,16405.0,190.02,190.05,189.76,189.98,16405.0
2023-04-26 15:30:00,190.05,190.18,189.3,189.38,28718.0,190.05,190.18,189.3,189.38,28718.0
2023-04-26 15:40:00,189.41,189.5,189.03,189.34,39571.0,189.41,189.5,189.03,189.34,39571.0
2023-04-26 15:50:00,189.28,190.03,189.27,189.91,125419.0,189.28,190.03,189.27,189.91,125419.0
2023-04-27 09:30:00,189.5,191.37,185.88,186.19,108497.0,189.5,191.37,185.88,186.19,108497.0
2023-04-27 09:40:00,185.8,185.8,181.18,182.0,147573.0,185.8,185.8,181.18,182.0,147573.0
2023-04-27 09:50:00,182.0,183.34,178.47,178.68,268710.0,182.0,183.34,178.47,178.68,268710.0
2023-04-27 10:00:00,178.69,180.83,178.68,180.06,242135.0,178.69,180.83,178.68,180.06,242135.0
2023-04-27 10:10:00,180.06,181.78,179.81,180.71,272401.0,180.06,181.78,179.81,180.71,272401.0
2023-04-27 10:20:00,180.68,180.93,179.87,180.68,153279.0,180.68,180.93,179.87,180.68,153279.0
2023-04-27 10:30:00,180.58,182.43,180.39,181.93,29973.0,180.58,182.43,180.39,181.93,29973.0
2023-04-27 10:40:00,182.0,182.13,180.97,180.98,42662.0,182.0,182.13,180.97,180.98,42662.0
2023-04-27 10:50:00,181.11,181.11,179.71,180.01,18164.0,181.11,181.11,179.71,180.01,18164.0
2023-04-27 11:00:00,180.11,180.26,178.62,178.73,25015.0,180.11,180.26,178.62,178.73,25015.0
2023-04-27 11:10:00,178.8,178.8,177.42,177.42,23678.0,178.8,178.8,177.42,177.42,23678.0
2023-04-27 11:20:00,177.6,179.52,177.0,178.7,63282.0,177.6,179.52,177.0,178.7,63282.0
2023-04-27 11:30:00,178.81,179.25,177.56,178.49,46087.0,178.81,179.25,177.56,178.49,46087.0
2023-04-27 11:40:00,178.48,179.05,178.42,178.6,38924.0,178.48,179.05,178.42,178.6,38924.0
2023-04-27 11:50:00,178.74,179.06,178.24,178.6,24587.0,178.74,179.06,178.24,178.6,24587.0
2023-04-27 12:00:00,178.64,180.34,178.62,180.16,35161.0,178.64,180.34,178.62,180.16,35161.0
2023-04-27 12:10:00,180.27,180.72,180.01,180.36,25294.0,180.27,180.72,180.01,180.36,25294.0
2023-04-27 12:20:00,180.28,180.61,180.07,180.35,27218.0,180.28,180.61,180.07,180.35,27218.0
2023-04-27 12:30:00,180.31,181.08,180.02,180.79,24591.0,180.31,181.08,180.02,180.79,24591.0
2023-04-27 12:40:00,180.8,180.95,180.34,180.89,16753.0,180.8,180.95,180.34,180.89,16753.0
2023-04-27 12:50:00,180.89,180.98,179.92,180.05,32967.0,180.89,180.98,179.92,180.05,32967.0
2023-04-27 13:00:00,180.18,180.22,179.85,179.95,17833.0,180.18,180.22,179.85,179.95,17833.0
2023-04-27 13:10:00,179.88,180.08,179.52,179.85,22389.0,179.88,180.08,179.52,179.85,22389.0
2023-04-27 13:20:00,179.77,179.92,179.28,179.84,22924.0,179.77,179.92,179.28,179.84,22924.0
2023-04-27 13:30:00,179.9,180.08,179.68,180.0,27066.0,179.9,180.08,179.68,180.0,27066.0
2023-04-27 13:40:00,180.0,180.79,179.76,180.66,48321.0,180.0,180.79,179.76,180.66,48321.0
2023-04-27 13:50:00,180.5,181.55,180.44,181.36,25196.0,180.5,181.55,180.44,181.36,25196.0
2023-04-27 14:00:00,181.42,182.11,181.42,182.09,25350.0,181.42,182.11,181.42,182.09,25350.0
2023-04-27 14:10:00,181.95,183.2,181.95,183.2,18860.0,181.95,183.2,181.95,183.2,18860.0
2023-04-27 14:20:00,183.09,184.06,182.99,183.92,47532.0,183.09,184.06,182.99,183.92,47532.0
2023-04-27 14:30:00,183.83,184.7,183.76,184.42,52468.0,183.83,184.7,183.76,184.42,52468.0
2023-04-27 14:40:00,184.21,184.72,183.96,184.03,57112.0,184.21,184.72,183.96,184.03,57112.0
2023-04-27 14:50:00,184.03,184.2,183.47,184.0,44834.0,184.03,184.2,183.47,184.0,44834.0
2023-04-27 15:00:00,184.0,184.07,183.4,183.66,46641.0,184.0,184.07,183.4,183.66,46641.0
2023-04-27 15:10:00,183.65,183.67,183.19,183.3,29076.0,183.65,183.67,183.19,183.3,29076.0
2023-04-27 15:20:00,183.36,183.58,182.97,183.09,30196.0,183.36,183.58,182.97,183.09,30196.0
2023-04-27 15:30:00,183.07,183.08,182.53,182.96,44598.0,183.07,183.08,182.53,182.96,44598.0
2023-04-27 15:40:00,182.93,183.95,182.89,183.82,70723.0,182.93,183.95,182.89,183.82,70723.0
2023-04-27 15:50:00,183.65,184.0,183.13,183.46,240061.0,183.65,184.0,183.13,183.46,240061.0
2023-04-28 09:30:00,183.04,187.45,183.04,187.18,34448.0,183.04,187.45,183.04,187.18,34448.0
2023-04-28 09:40:00,187.18,188.5,186.9,187.96,24013.0,187.18,188.5,186.9,187.96,24013.0
2023-04-28 09:50:00,187.86,188.43,187.33,187.35,25642.0,187.86,188.43,187.33,187.35,25642.0
2023-04-28 10:00:00,187.36,190.4,187.36,190.4,26498.0,187.36,190.4,187.36,190.4,26498.0
2023-04-28 10:10:00,190.55,191.31,189.8,190.17,26117.0,190.55,191.31,189.8,190.17,26117.0
2023-04-28 10:20:00,189.96,189.96,189.11,189.41,24771.0,189.96,189.96,189.11,189.41,24771.0
2023-04-28 10:30:00,189.74,189.74,188.93,189.53,30176.0,189.74,189.74,188.93,189.53,30176.0
2023-04-28 10:40:00,189.55,190.05,189.1,189.9,27850.0,189.55,190.05,189.1,189.9,27850.0
2023-04-28 10:50:00,189.92,190.36,188.54,188.92,21058.0,189.92,190.36,188.54,188.92,21058.0
2023-04-28 11:00:00,188.95,189.53,188.58,189.5,12741.0,188.95,189.53,188.58,189.5,12741.0
2023-04-28 11:10:00,189.61,190.4,189.49,190.36,16758.0,189.61,190.4,189.49,190.36,16758.0
2023-04-28 11:20:00,190.31,190.37,189.82,190.05,32108.0,190.31,190.37,189.82,190.05,32108.0
2023-04-28 11:30:00,190.14,190.49,190.01,190.41,14169.0,190.14,190.49,190.01,190.41,14169.0
2023-04-28 11:40:00,190.48,190.85,190.34,190.85,8185.0,190.48,190.85,190.34,190.85,8185.0
2023-04-28 11:50:00,190.75,191.24,190.44,191.23,21563.0,190.75,191.24,190.44,191.23,21563.0
2023-04-28 12:00:00,191.15,191.61,190.74,191.18,15792.0,191.15,191.61,190.74,191.18,15792.0
2023-04-28 12:10:00,191.23,191.3,191.0,191.13,7013.0,191.23,191.3,191.0,191.13,7013.0
2023-04-28 12:20:00,191.08,191.25,190.63,190.78,12419.0,191.08,191.25,190.63,190.78,12419.0
2023-04-28 12:30:00,190.84,191.14,190.47,190.67,43850.0,190.84,191.14,190.47,190.67,43850.0
2023-04-28 12:40:00,190.6,190.72,190.0,190.12,20981.0,190.6,190.72,190.0,190.12,20981.0
2023-04-28 12:50:00,190.13,190.23,189.8,190.23,5442.0,190.13,190.23,189.8,190.23,5442.0
2023-04-28 13:00:00,190.34,190.54,190.1,190.31,3717.0,190.34,190.54,190.1,190.31,3717.0
2023-04-28 13:10:00,190.31,190.59,189.99,190.0,9114.0,190.31,190.59,189.99,190.0,9114.0
2023-04-28 13:20:00,189.93,189.96,189.23,189.5,7275.0,189.93,189.96,189.23,189.5,7275.0
2023-04-28 13:30:00,189.51,189.72,189.41,189.48,5747.0,189.51,189.72,189.41,189.48,5747.0
2023-04-28 13:40:00,189.5,189.79,189.19,189.26,10213.0,189.5,189.79,189.19,189.26,10213.0
2023-04-28 13:50:00,189.26,189.36,188.86,189.3,14394.0,189.26,189.36,188.86,189.3,14394.0
2023-04-28 14:00:00,189.48,189.7,189.02,189.02,10571.0,189.48,189.7,189.02,189.02,10571.0
2023-04-28 14:10:00,189.15,189.15,188.59,188.7,22016.0,189.15,189.15,188.59,188.7,22016.0
2023-04-28 14:20:00,188.73,189.31,188.55,188.78,61869.0,188.73,189.31,188.55,188.78,61869.0
2023-04-28 14:30:00,188.85,188.94,188.32,188.39,18112.0,188.85,188.94,188.32,188.39,18112.0
2023-04-28 14:40:00,188.34,188.5,188.0,188.38,52064.0,188.34,188.5,188.0,188.38,52064.0
2023-04-28 14:50:00,188.47,188.57,188.02,188.28,18613.0,188.47,188.57,188.02,188.28,18613.0
2023-04-28 15:00:00,188.26,188.35,187.74,187.74,30253.0,188.26,188.35,187.74,187.74,30253.0
2023-04-28 15:10:00,187.8,188.01,187.73,187.89,17367.0,187.8,188.01,187.73,187.89,17367.0
2023-04-28 15:20:00,187.88,187.9,187.16,187.3,19690.0,187.88,187.9,187.16,187.3,19690.0
2023-04-28 15:30:00,187.33,187.5,186.9,187.24,26992.0,187.33,187.5,186.9,187.24,26992.0
2023-04-28 15:40:00,187.24,187.72,186.98,187.65,36636.0,187.24,187.72,186.98,187.65,36636.0
2023-04-28 15:50:00,187.67,188.25,187.12,188.23,175237.0,187.67,188.25,187.12,188.23,175237.0
2023-05-01 09:30:00,188.75,188.82,187.03,187.19,18479.0,188.75,188.82,187.03,187.19,18479.0
2023-05-01 09:40:00,187.37,188.38,187.37,187.62,10886.0,187.37,188.38,187.37,187.62,10886.0
2023-05-01 09:50:00,187.75,188.0,187.2,187.88,19727.0,187.75,188.0,187.2,187.88,19727.0
2023-05-01 10:00:00,187.7,187.76,187.25,187.7,41645.0,187.7,187.76,187.25,187.7,41645.0
2023-05-01 10:10:00,187.7,188.03,187.07,187.47,37134.0,187.7,188.03,187.07,187.47,37134.0
2023-05-01 10:20:00,187.59,187.92,187.36,187.64,18016.0,187.59,187.92,187.36,187.64,18016.0
2023-05-01 10:30:00,187.64,188.87,187.63,188.6,14270.0,187.64,188.87,187.63,188.6,14270.0
2023-05-01 10:40:00,188.65,188.88,188.6,188.71,41898.0,188.65,188.88,188.6,188.71,41898.0
2023-05-01 10:50:00,188.71,189.64,188.64,189.25,24113.0,188.71,189.64,188.64,189.25,24113.0
2023-05-01 11:00:00,189.39,189.65,189.06,189.49,41150.0,189.39,189.65,189.06,189.49,41150.0
2023-05-01 11:10:00,189.41,189.61,188.82,188.92,30223.0,189.41,189.61,188.82,188.92,30223.0
2023-05-01 11:20:00,189.03,189.29,188.79,189.03,12468.0,189.03,189.29,188.79,189.03,12468.0
2023-05-01 11:30:00,188.96,189.51,188.68,189.38,6082.0,188.96,189.51,188.68,189.38,6082.0
2023-05-01 11:40:00,189.45,189.76,189.28,189.76,9277.0,189.45,189.76,189.28,189.76,9277.0
2023-05-01 11:50:00,189.79,190.48,189.61,190.33,16221.0,189.79,190.48,189.61,190.33,16221.0
2023-05-01 12:00:00,190.45,191.17,190.45,191.13,35469.0,190.45,191.17,190.45,191.13,35469.0
2023-05-01 12:10:00,191.21,191.33,191.02,191.19,11954.0,191.21,191.33,191.02,191.19,11954.0
2023-05-01 12:20:00,191.1,191.47,190.87,191.35,18970.0,191.1,191.47,190.87,191.35,18970.0
2023-05-01 12:30:00,191.35,191.74,190.98,191.57,33037.0,191.35,191.74,190.98,191.57,33037.0
2023-05-01 12:40:00,191.62,192.02,191.58,191.63,15786.0,191.62,192.02,191.58,191.63,15786.0
2023-05-01 12:50:00,191.65,191.83,191.58,191.6,15236.0,191.65,191.83,191.58,191.6,15236.0
2023-05-01 13:00:00,191.59,191.84,191.46,191.77,33090.0,191.59,191.84,191.46,191.77,33090.0
2023-05-01 13:10:00,191.78,192.36,191.61,191.96,25391.0,191.78,192.36,191.61,191.96,25391.0
2023-05-01 13:20:00,191.96,192.43,191.96,192.25,35854.0,191.96,192.43,191.96,192.25,35854.0
2023-05-01 13:30:00,192.28,192.37,192.0,192.1,16759.0,192.28,192.37,192.0,192.1,16759.0
2023-05-01 13:40:00,192.09,192.38,191.93,192.16,21931.0,192.09,192.38,191.93,192.16,21931.0
2023-05-01 13:50:00,192.15,192.31,192.01,192.01,13871.0,192.15,192.31,192.01,192.01,13871.0
2023-05-01 14:00:00,192.08,192.13,191.52,191.67,25776.0,192.08,192.13,191.52,191.67,25776.0
2023-05-01 14:10:00,191.67,191.76,191.34,191.52,15318.0,191.67,191.76,191.34,191.52,15318.0
2023-05-01 14:20:00,191.52,191.9,191.51,191.79,11308.0,191.52,191.9,191.51,191.79,11308.0
2023-05-01 14:30:00,191.78,191.82,190.8,190.81,21480.0,191.78,191.82,190.8,190.81,21480.0
2023-05-01 14:40:00,190.8,191.26,190.79,191.22,18473.0,190.8,191.26,190.79,191.22,18473.0
2023-05-01 14:50:00,191.22,191.23,190.95,191.09,52828.0,191.22,191.23,190.95,191.09,52828.0
2023-05-01 15:00:00,191.09,191.24,190.97,191.02,18625.0,191.09,191.24,190.97,191.02,18625.0
2023-05-01 15:10:00,191.01,191.21,190.67,190.67,17086.0,191.01,191.21,190.67,190.67,17086.0
2023-05-01 15:20:00,190.72,191.01,190.53,191.01,14238.0,190.72,191.01,190.53,191.01,14238.0
2023-05-01 15:30:00,191.02,191.08,190.06,190.17,59393.0,191.02,191.08,190.06,190.17,59393.0
2023-05-01 15:40:00,190.16,190.96,190.16,190.49,48671.0,190.16,190.96,190.16,190.49,48671.0
2023-05-01 15:50:00,190.49,190.53,189.9,189.91,133158.0,190.49,190.53,189.9,189.91,133158.0
2023-05-02 09:30:00,189.15,189.74,188.02,188.25,23359.0,189.15,189.74,188.02,188.25,23359.0
2023-05-02 09:40:00,188.25,188.77,187.88,188.01,14860.0,188.25,188.77,187.88,188.01,14860.0
2023-05-02 09:50:00,188.07,188.68,188.07,188.32,17977.0,188.07,188.68,188.07,188.32,17977.0
2023-05-02 10:00:00,188.32,188.43,186.88,186.94,16492.0,188.32,188.43,186.88,186.94,16492.0
2023-05-02 10:10:00,186.94,187.01,185.61,185.91,42869.0,186.94,187.01,185.61,185.91,42869.0
2023-05-02 10:20:00,185.86,185.86,184.95,185.48,19338.0,185.86,185.86,184.95,185.48,19338.0
2023-05-02 10:30:00,185.52,185.92,184.53,184.53,19224.0,185.52,185.92,184.53,184.53,19224.0
2023-05-02 10:40:00,184.73,185.15,184.57,184.86,41544.0,184.73,185.15,184.57,184.86,41544.0
2023-05-02 10:50:00,184.81,184.99,184.48,184.53,12125.0,184.81,184.99,184.48,184.53,12125.0
2023-05-02 11:00:00,184.41,184.48,183.99,184.4,15855.0,184.41,184.48,183.99,184.4,15855.0
2023-05-02 11:10:00,184.32,184.54,184.07,184.29,13602.0,184.32,184.54,184.07,184.29,13602.0
2023-05-02 11:20:00,184.18,184.62,184.02,184.61,10060.0,184.18,184.62,184.02,184.61,10060.0
2023-05-02 11:30:00,184.61,184.61,184.11,184.29,14609.0,184.61,184.61,184.11,184.29,14609.0
2023-05-02 11:40:00,184.31,185.24,184.31,184.85,26697.0,184.31,185.24,184.31,184.85,26697.0
2023-05-02 11:50:00,184.9,185.2,184.5,185.0,18577.0,184.9,185.2,184.5,185.0,18577.0
2023-05-02 12:00:00,185.06,185.07,184.56,184.64,14084.0,185.06,185.07,184.56,184.64,14084.0
2023-05-02 12:10:00,184.67,185.06,184.63,184.99,26336.0,184.67,185.06,184.63,184.99,26336.0
2023-05-02 12:20:00,185.09,185.19,184.79,184.94,22650.0,185.09,185.19,184.79,184.94,22650.0
2023-05-02 12:30:00,184.94,185.2,184.92,185.11,33118.0,184.94,185.2,184.92,185.11,33118.0
2023-05-02 12:40:00,185.11,185.15,185.06,185.09,22603.0,185.11,185.15,185.06,185.09,22603.0
2023-05-02 12:50:00,185.1,186.31,185.07,185.88,14037.0,185.1,186.31,185.07,185.88,14037.0
2023-05-02 13:00:00,185.84,185.91,185.31,185.51,6632.0,185.84,185.91,185.31,185.51,6632.0
2023-05-02 13:10:00,185.55,186.13,185.44,186.13,8906.0,185.55,186.13,185.44,186.13,8906.0
2023-05-02 13:20:00,185.99,186.44,185.92,186.13,7667.0,185.99,186.44,185.92,186.13,7667.0
2023-05-02 13:30:00,186.16,186.5,185.79,186.5,8020.0,186.16,186.5,185.79,186.5,8020.0
2023-05-02 13:40:00,186.46,186.65,186.27,186.65,6265.0,186.46,186.65,186.27,186.65,6265.0
2023-05-02 13:50:00,186.55,186.76,186.53,186.61,14263.0,186.55,186.76,186.53,186.61,14263.0
2023-05-02 14:00:00,186.71,186.71,186.39,186.63,9485.0,186.71,186.71,186.39,186.63,9485.0
2023-05-02 14:10:00,186.63,186.7,186.02,186.14,13341.0,186.63,186.7,186.02,186.14,13341.0
2023-05-02 14:20:00,186.2,186.37,186.1,186.17,7734.0,186.2,186.37,186.1,186.17,7734.0
2023-05-02 14:30:00,186.25,186.41,186.05,186.36,15234.0,186.25,186.41,186.05,186.36,15234.0
2023-05-02 14:40:00,186.37,186.38,186.11,186.26,26502.0,186.37,186.38,186.11,186.26,26502.0
2023-05-02 14:50:00,186.25,186.95,186.21,186.76,10967.0,186.25,186.95,186.21,186.76,10967.0
2023-05-02 15:00:00,186.79,186.79,186.35,186.61,17676.0,186.79,186.79,186.35,186.61,17676.0
2023-05-02 15:10:00,186.7,187.06,186.54,186.72,12949.0,186.7,187.06,186.54,186.72,12949.0
2023-05-02 15:20:00,186.73,186.93,186.58,186.8,12252.0,186.73,186.93,186.58,186.8,12252.0
2023-05-02 15:30:00,186.78,186.79,186.01,186.33,25039.0,186.78,186.79,186.01,186.33,25039.0
2023-05-02 15:40:00,186.33,186.38,185.56,185.56,46563.0,186.33,186.38,185.56,185.56,46563.0
2023-05-02 15:50:00,185.58,186.07,185.4,185.67,173556.0,185.58,186.07,185.4,185.67,173556.0
2023-05-03 09:30:00,187.07,187.2,185.36,185.96,21308.0,187.07,187.2,185.36,185.96,21308.0
2023-05-03 09:40:00,185.94,186.66,185.7,186.66,10745.0,185.94,186.66,185.7,186.66,10745.0
2023-05-03 09:50:00,186.8,187.57,186.8,187.08,13251.0,186.8,187.57,186.8,187.08,13251.0
2023-05-03 10:00:00,187.09,188.2,187.07,188.09,15409.0,187.09,188.2,187.07,188.09,15409.0
2023-05-03 10:10:00,188.17,188.2,187.47,187.73,7314.0,188.17,188.2,187.47,187.73,7314.0
2023-05-03 10:20:00,187.83,187.89,187.11,187.19,6835.0,187.83,187.89,187.11,187.19,6835.0
2023-05-03 10:30:00,187.23,187.38,186.9,187.22,11739.0,187.23,187.38,186.9,187.22,11739.0
2023-05-03 10:40:00,187.31,187.31,186.73,186.78,7302.0,187.31,187.31,186.73,186.78,7302.0
2023-05-03 10:50:00,186.84,187.44,186.75,187.18,14416.0,186.84,187.44,186.75,187.18,14416.0
2023-05-03 11:00:00,187.17,187.17,186.88,187.09,12124.0,187.17,187.17,186.88,187.09,12124.0
2023-05-03 11:10:00,187.03,187.14,186.88,187.14,10036.0,187.03,187.14,186.88,187.14,10036.0
2023-05-03 11:20:00,187.19,187.55,187.02,187.54,7419.0,187.19,187.55,187.02,187.54,7419.0
2023-05-03 11:30:00,187.55,187.93,187.55,187.82,7729.0,187.55,187.93,187.55,187.82,7729.0
2023-05-03 11:40:00,187.84,187.84,187.29,187.33,19731.0,187.84,187.84,187.29,187.33,19731.0
2023-05-03 11:50:00,187.2,187.31,186.97,187.02,5888.0,187.2,187.31,186.97,187.02,5888.0
2023-05-03 12:00:00,186.99,187.4,186.81,187.19,5405.0,186.99,187.4,186.81,187.19,5405.0
2023-05-03 12:10:00,187.12,187.18,186.93,187.1,7952.0,187.12,187.18,186.93,187.1,7952.0
2023-05-03 12:20:00,187.04,187.37,187.01,187.37,3771.0,187.04,187.37,187.01,187.37,3771.0
2023-05-03 12:30:00,187.32,187.48,187.08,187.12,6759.0,187.32,187.48,187.08,187.12,6759.0
2023-05-03 12:40:00,187.12,187.29,187.03,187.29,7241.0,187.12,187.29,187.03,187.29,7241.0
2023-05-03 12:50:00,187.25,187.51,187.25,187.5,17486.0,187.25,187.51,187.25,187.5,17486.0
2023-05-03 13:00:00,187.54,187.77,187.48,187.57,24230.0,187.54,187.77,187.48,187.57,24230.0
2023-05-03 13:10:00,187.6,187.68,187.5,187.58,8472.0,187.6,187.68,187.5,187.58,8472.0
2023-05-03 13:20:00,187.57,188.5,187.33,188.45,142875.0,187.57,188.5,187.33,188.45,142875.0
2023-05-03 13:30:00,188.54,189.19,188.51,189.17,5177.0,188.54,189.19,188.51,189.17,5177.0
2023-05-03 13:40:00,189.23,189.28,188.76,188.83,16122.0,189.23,189.28,188.76,188.83,16122.0
2023-05-03 13:50:00,188.73,188.84,188.51,188.68,3601.0,188.73,188.84,188.51,188.68,3601.0
2023-05-03 14:00:00,188.64,189.38,188.4,188.48,23016.0,188.64,189.38,188.4,188.48,23016.0
2023-05-03 14:10:00,188.36,189.02,188.03,188.95,10682.0,188.36,189.02,188.03,188.95,10682.0
2023-05-03 14:20:00,188.95,189.42,188.72,188.97,15903.0,188.95,189.42,188.72,188.97,15903.0
2023-05-03 14:30:00,188.81,188.99,187.3,188.61,10865.0,188.81,188.99,187.3,188.61,10865.0
2023-05-03 14:40:00,188.65,189.25,188.2,188.57,9192.0,188.65,189.25,188.2,188.57,9192.0
2023-05-03 14:50:00,188.5,189.2,187.92,188.58,14049.0,188.5,189.2,187.92,188.58,14049.0
2023-05-03 15:00:00,188.82,188.98,187.64,187.97,16117.0,188.82,188.98,187.64,187.97,16117.0
2023-05-03 15:10:00,187.8,188.23,187.2,187.65,34347.0,187.8,188.23,187.2,187.65,34347.0
2023-05-03 15:20:00,187.65,188.92,187.19,187.81,27315.0,187.65,188.92,187.19,187.81,27315.0
2023-05-03 15:30:00,187.74,188.14,187.5,187.87,19135.0,187.74,188.14,187.5,187.87,19135.0
2023-05-03 15:40:00,187.79,188.1,187.31,187.31,37265.0,187.79,188.1,187.31,187.31,37265.0
2023-05-03 15:50:00,187.3,187.72,186.94,187.01,119740.0,187.3,187.72,186.94,187.01,119740.0
2023-05-04 09:30:00,186.51,187.57,186.02,186.4,24450.0,186.51,187.57,186.02,186.4,24450.0
2023-05-04 09:40:00,186.32,186.76,185.69,186.04,14583.0,186.32,186.76,185.69,186.04,14583.0
2023-05-04 09:50:00,186.35,187.31,186.09,186.92,8958.0,186.35,187.31,186.09,186.92,8958.0
2023-05-04 10:00:00,186.93,187.24,186.24,186.36,18911.0,186.93,187.24,186.24,186.36,18911.0
2023-05-04 10:10:00,186.34,186.64,185.25,185.79,23375.0,186.34,186.64,185.25,185.79,23375.0
2023-05-04 10:20:00,185.79,185.79,184.73,184.83,18694.0,185.79,185.79,184.73,184.83,18694.0
2023-05-04 10:30:00,184.83,185.51,184.73,184.93,13396.0,184.83,185.51,184.73,184.93,13396.0
2023-05-04 10:40:00,184.93,185.9,184.93,185.84,12893.0,184.93,185.9,184.93,185.84,12893.0
2023-05-04 10:50:00,185.8,186.32,185.65,185.85,14992.0,185.8,186.32,185.65,185.85,14992.0
2023-05-04 11:00:00,185.95,186.34,185.31,186.11,15086.0,185.95,186.34,185.31,186.11,15086.0
2023-05-04 11:10:00,186.09,186.19,185.65,185.86,16130.0,186.09,186.19,185.65,185.86,16130.0
2023-05-04 11:20:00,185.84,185.97,185.61,185.72,13846.0,185.84,185.97,185.61,185.72,13846.0
2023-05-04 11:30:00,185.75,185.98,185.19,185.22,22246.0,185.75,185.98,185.19,185.22,22246.0
2023-05-04 11:40:00,185.17,185.19,184.39,184.77,13767.0,185.17,185.19,184.39,184.77,13767.0
2023-05-04 11:50:00,184.73,184.83,184.12,184.34,6803.0,184.73,184.83,184.12,184.34,6803.0
2023-05-04 12:00:00,184.5,184.96,184.31,184.96,10158.0,184.5,184.96,184.31,184.96,10158.0
2023-05-04 12:10:00,184.81,185.48,184.6,185.27,13988.0,184.81,185.48,184.6,185.27,13988.0
2023-05-04 12:20:00,185.46,185.75,185.4,185.74,17259.0,185.46,185.75,185.4,185.74,17259.0
2023-05-04 12:30:00,185.76,185.99,185.3,185.59,13462.0,185.76,185.99,185.3,185.59,13462.0
2023-05-04 12:40:00,185.62,185.62,185.12,185.2,10423.0,185.62,185.62,185.12,185.2,10423.0
2023-05-04 12:50:00,185.29,185.29,184.84,184.93,3592.0,185.29,185.29,184.84,184.93,3592.0
2023-05-04 13:00:00,184.89,184.89,184.38,184.78,5259.0,184.89,184.89,184.38,184.78,5259.0
2023-05-04 13:10:00,184.69,184.85,184.23,184.65,7888.0,184.69,184.85,184.23,184.65,7888.0
2023-05-04 13:20:00,184.71,184.95,184.49,184.78,22523.0,184.71,184.95,184.49,184.78,22523.0
2023-05-04 13:30:00,184.69,184.8,184.55,184.66,9187.0,184.69,184.8,184.55,184.66,9187.0
2023-05-04 13:40:00,184.68,184.75,184.43,184.75,16011.0,184.68,184.75,184.43,184.75,16011.0
2023-05-04 13:50:00,184.75,184.98,184.53,184.85,18469.0,184.75,184.98,184.53,184.85,18469.0
2023-05-04 14:00:00,184.78,185.0,184.54,184.78,7250.0,184.78,185.0,184.54,184.78,7250.0
2023-05-04 14:10:00,184.78,184.86,184.36,184.62,10189.0,184.78,184.86,184.36,184.62,10189.0
2023-05-04 14:20:00,184.6,184.68,184.01,184.01,9770.0,184.6,184.68,184.01,184.01,9770.0
2023-05-04 14:30:00,183.96,184.21,183.74,183.78,9784.0,183.96,184.21,183.74,183.78,9784.0
2023-05-04 14:40:00,183.78,184.13,183.77,184.03,16588.0,183.78,184.13,183.77,184.03,16588.0
2023-05-04 14:50:00,184.11,184.5,184.02,184.42,9806.0,184.11,184.5,184.02,184.42,9806.0
2023-05-04 15:00:00,184.42,185.0,184.37,184.85,19827.0,184.42,185.0,184.37,184.85,19827.0
2023-05-04 15:10:00,184.79,184.9,184.19,184.44,19132.0,184.79,184.9,184.19,184.44,19132.0
2023-05-04 15:20:00,184.44,185.15,184.31,185.15,28300.0,184.44,185.15,184.31,185.15,28300.0
2023-05-04 15:30:00,185.11,185.47,185.11,185.18,18211.0,185.11,185.47,185.11,185.18,18211.0
2023-05-04 15:40:00,185.04,185.06,184.14,184.8,27432.0,185.04,185.06,184.14,184.8,27432.0
2023-05-04 15:50:00,184.74,184.79,184.05,184.43,124988.0,184.74,184.79,184.05,184.43,124988.0
2023-05-05 09:30:00,187.0,187.0,185.38,185.88,40023.0,187.0,187.0,185.38,185.88,40023.0
2023-05-05 09:40:00,185.93,186.27,185.4,185.65,11076.0,185.93,186.27,185.4,185.65,11076.0
2023-05-05 09:50:00,185.48,185.63,184.93,185.33,9617.0,185.48,185.63,184.93,185.33,9617.0
2023-05-05 10:00:00,185.45,186.04,185.37,186.04,8686.0,185.45,186.04,185.37,186.04,8686.0
2023-05-05 10:10:00,185.73,186.42,185.73,185.9,26159.0,185.73,186.42,185.73,185.9,26159.0
2023-05-05 10:20:00,185.9,186.18,185.9,186.09,9414.0,185.9,186.18,185.9,186.09,9414.0
2023-05-05 10:30:00,186.09,186.32,186.03,186.15,21229.0,186.09,186.32,186.03,186.15,21229.0
2023-05-05 10:40:00,186.15,186.41,186.05,186.23,8363.0,186.15,186.41,186.05,186.23,8363.0
2023-05-05 10:50:00,186.27,186.55,185.98,185.99,31894.0,186.27,186.55,185.98,185.99,31894.0
2023-05-05 11:00:00,186.09,186.44,185.88,185.97,4833.0,186.09,186.44,185.88,185.97,4833.0
2023-05-05 11:10:00,185.73,186.19,185.73,185.84,2354.0,185.73,186.19,185.73,185.84,2354.0
2023-05-05 11:20:00,185.97,186.58,185.66,186.54,5373.0,185.97,186.58,185.66,186.54,5373.0
2023-05-05 11:30:00,186.59,186.89,186.36,186.78,6497.0,186.59,186.89,186.36,186.78,6497.0
2023-05-05 11:40:00,186.77,187.03,186.65,187.02,11941.0,186.77,187.03,186.65,187.02,11941.0
2023-05-05 11:50:00,186.95,187.04,186.42,186.48,6674.0,186.95,187.04,186.42,186.48,6674.0
2023-05-05 12:00:00,186.37,186.4,185.88,185.88,4229.0,186.37,186.4,185.88,185.88,4229.0
2023-05-05 12:10:00,185.98,186.44,185.97,186.44,6313.0,185.98,186.44,185.97,186.44,6313.0
2023-05-05 12:20:00,186.35,186.62,186.35,186.58,3001.0,186.35,186.62,186.35,186.58,3001.0
2023-05-05 12:30:00,186.65,186.65,186.45,186.48,3904.0,186.65,186.65,186.45,186.48,3904.0
2023-05-05 12:40:00,186.54,186.54,185.88,186.04,5915.0,186.54,186.54,185.88,186.04,5915.0
2023-05-05 12:50:00,186.13,186.93,186.05,186.93,3659.0,186.13,186.93,186.05,186.93,3659.0
2023-05-05 13:00:00,187.01,187.01,186.73,186.92,5769.0,187.01,187.01,186.73,186.92,5769.0
2023-05-05 13:10:00,186.88,186.99,186.79,186.9,6055.0,186.88,186.99,186.79,186.9,6055.0
2023-05-05 13:20:00,186.86,187.09,186.77,187.06,10859.0,186.86,187.09,186.77,187.06,10859.0
2023-05-05 13:30:00,187.06,187.66,187.06,187.66,10091.0,187.06,187.66,187.06,187.66,10091.0
2023-05-05 13:40:00,187.65,187.75,187.49,187.51,7146.0,187.65,187.75,187.49,187.51,7146.0
2023-05-05 13:50:00,187.51,187.56,187.23,187.5,12808.0,187.51,187.56,187.23,187.5,12808.0
2023-05-05 14:00:00,187.45,188.02,187.38,187.96,10575.0,187.45,188.02,187.38,187.96,10575.0
2023-05-05 14:10:00,187.98,187.98,187.71,187.85,10547.0,187.98,187.98,187.71,187.85,10547.0
2023-05-05 14:20:00,187.86,188.66,187.86,188.6,13300.0,187.86,188.66,187.86,188.6,13300.0
2023-05-05 14:30:00,188.57,188.96,188.57,188.96,11788.0,188.57,188.96,188.57,188.96,11788.0
2023-05-05 14:40:00,188.98,189.46,188.92,189.43,16598.0,188.98,189.46,188.92,189.43,16598.0
2023-05-05 14:50:00,189.49,189.93,189.41,189.61,14332.0,189.49,189.93,189.41,189.61,14332.0
2023-05-05 15:00:00,189.65,189.7,189.43,189.7,18399.0,189.65,189.7,189.43,189.7,18399.0
2023-05-05 15:10:00,189.65,189.7,189.06,189.11,25071.0,189.65,189.7,189.06,189.11,25071.0
2023-05-05 15:20:00,189.04,189.25,188.92,189.19,13318.0,189.04,189.25,188.92,189.19,13318.0
2023-05-05 15:30:00,189.13,189.28,188.95,188.95,14323.0,189.13,189.28,188.95,188.95,14323.0
2023-05-05 15:40:00,188.9,189.14,188.76,189.14,9957.0,188.9,189.14,188.76,189.14,9957.0
2023-05-05 15:50:00,189.09,189.09,188.23,188.58,60770.0,189.09,189.09,188.23,188.58,60770.0
2023-05-08 09:30:00,189.03,189.99,188.21,188.78,51614.0,189.03,189.99,188.21,188.78,51614.0
2023-05-08 09:40:00,188.78,188.86,187.17,187.17,18069.0,188.78,188.86,187.17,187.17,18069.0
2023-05-08 09:50:00,187.22,187.22,185.83,186.19,36757.0,187.22,187.22,185.83,186.19,36757.0
2023-05-08 10:00:00,186.19,186.59,185.37,186.59,22334.0,186.19,186.59,185.37,186.59,22334.0
2023-05-08 10:10:00,186.59,186.92,186.36,186.61,19123.0,186.59,186.92,186.36,186.61,19123.0
2023-05-08 10:20:00,186.59,186.96,186.09,186.09,7102.0,186.59,186.96,186.09,186.09,7102.0
2023-05-08 10:30:00,186.23,186.64,186.23,186.31,7790.0,186.23,186.64,186.23,186.31,7790.0
2023-05-08 10:40:00,186.32,187.42,186.32,187.33,20306.0,186.32,187.42,186.32,187.33,20306.0
2023-05-08 10:50:00,187.34,187.84,187.33,187.8,13869.0,187.34,187.84,187.33,187.8,13869.0
2023-05-08 11:00:00,187.8,187.94,187.57,187.61,13246.0,187.8,187.94,187.57,187.61,13246.0
2023-05-08 11:10:00,187.62,187.83,187.21,187.6,23028.0,187.62,187.83,187.21,187.6,23028.0
2023-05-08 11:20:00,187.61,187.64,187.28,187.37,11773.0,187.61,187.64,187.28,187.37,11773.0
2023-05-08 11:30:00,187.28,187.5,187.17,187.5,7902.0,187.28,187.5,187.17,187.5,7902.0
2023-05-08 11:40:00,187.44,187.85,187.44,187.75,8377.0,187.44,187.85,187.44,187.75,8377.0
2023-05-08 11:50:00,187.75,188.1,187.7,187.8,9591.0,187.75,188.1,187.7,187.8,9591.0
2023-05-08 12:00:00,187.81,187.86,187.5,187.5,7116.0,187.81,187.86,187.5,187.5,7116.0
2023-05-08 12:10:00,187.56,187.57,187.18,187.39,6114.0,187.56,187.57,187.18,187.39,6114.0
2023-05-08 12:20:00,187.4,187.76,187.32,187.75,5786.0,187.4,187.76,187.32,187.75,5786.0
2023-05-08 12:30:00,187.82,187.82,187.54,187.7,8387.0,187.82,187.82,187.54,187.7,8387.0
2023-05-08 12:40:00,187.67,187.67,187.09,187.24,6194.0,187.67,187.67,187.09,187.24,6194.0
2023-05-08 12:50:00,187.3,187.75,187.29,187.75,4988.0,187.3,187.75,187.29,187.75,4988.0
2023-05-08 13:00:00,187.76,187.76,187.34,187.36,8189.0,187.76,187.76,187.34,187.36,8189.0
2023-05-08 13:10:00,187.49,187.49,187.05,187.34,6244.0,187.49,187.49,187.05,187.34,6244.0
2023-05-08 13:20:00,187.39,187.88,187.38,187.84,10710.0,187.39,187.88,187.38,187.84,10710.0
2023-05-08 13:30:00,187.89,188.12,187.79,188.12,9005.0,187.89,188.12,187.79,188.12,9005.0
2023-05-08 13:40:00,188.12,188.48,187.97,188.16,7152.0,188.12,188.48,187.97,188.16,7152.0
2023-05-08 13:50:00,188.21,188.43,188.05,188.35,11076.0,188.21,188.43,188.05,188.35,11076.0
2023-05-08 14:00:00,188.4,188.5,187.93,188.36,39201.0,188.4,188.5,187.93,188.36,39201.0
2023-05-08 14:10:00,188.34,188.89,188.17,188.84,11998.0,188.34,188.89,188.17,188.84,11998.0
2023-05-08 14:20:00,188.84,189.03,188.68,188.95,12123.0,188.84,189.03,188.68,188.95,12123.0
2023-05-08 14:30:00,188.95,189.11,188.71,189.09,8114.0,188.95,189.11,188.71,189.09,8114.0
2023-05-08 14:40:00,189.06,189.34,189.01,189.26,20777.0,189.06,189.34,189.01,189.26,20777.0
2023-05-08 14:50:00,189.31,189.45,189.07,189.35,9399.0,189.31,189.45,189.07,189.35,9399.0
2023-05-08 15:00:00,189.38,189.38,188.85,189.25,16430.0,189.38,189.38,188.85,189.25,16430.0
2023-05-08 15:10:00,189.24,189.3,188.81,189.01,15147.0,189.24,189.3,188.81,189.01,15147.0
2023-05-08 15:20:00,189.01,189.08,188.77,188.94,23530.0,189.01,189.08,188.77,188.94,23530.0
2023-05-08 15:30:00,188.92,189.45,188.85,189.45,19628.0,188.92,189.45,188.85,189.45,19628.0
2023-05-08 15:40:00,189.44,190.05,189.43,189.88,40351.0,189.44,190.05,189.43,189.88,40351.0
2023-05-08 15:50:00,189.95,190.09,189.63,189.82,107644.0,189.95,190.09,189.63,189.82,107644.0
2023-05-09 09:30:00,187.33,187.81,186.5,186.9,36367.0,187.33,187.81,186.5,186.9,36367.0
2023-05-09 09:40:00,187.16,187.8,187.03,187.49,13812.0,187.16,187.8,187.03,187.49,13812.0
2023-05-09 09:50:00,187.68,188.06,187.16,187.84,7325.0,187.68,188.06,187.16,187.84,7325.0
2023-05-09 10:00:00,187.75,188.17,187.2,187.62,14194.0,187.75,188.17,187.2,187.62,14194.0
2023-05-09 10:10:00,187.61,188.12,187.47,188.1,8650.0,187.61,188.12,187.47,188.1,8650.0
2023-05-09 10:20:00,188.25,188.9,188.2,188.76,9841.0,188.25,188.9,188.2,188.76,9841.0
2023-05-09 10:30:00,188.84,188.85,188.59,188.8,11576.0,188.84,188.85,188.59,188.8,11576.0
2023-05-09 10:40:00,188.8,188.91,188.46,188.61,8767.0,188.8,188.91,188.46,188.61,8767.0
2023-05-09 10:50:00,188.57,188.62,188.15,188.3,8472.0,188.57,188.62,188.15,188.3,8472.0
2023-05-09 11:00:00,188.35,188.61,188.15,188.28,11892.0,188.35,188.61,188.15,188.28,11892.0
2023-05-09 11:10:00,188.2,188.39,187.95,188.02,7098.0,188.2,188.39,187.95,188.02,7098.0
2023-05-09 11:20:00,188.11,188.14,187.84,187.93,4452.0,188.11,188.14,187.84,187.93,4452.0
2023-05-09 11:30:00,188.05,188.23,187.8,187.91,3038.0,188.05,188.23,187.8,187.91,3038.0
2023-05-09 11:40:00,187.94,187.94,187.37,187.44,4598.0,187.94,187.94,187.37,187.44,4598.0
2023-05-09 11:50:00,187.57,187.79,187.22,187.37,4456.0,187.57,187.79,187.22,187.37,4456.0
2023-05-09 12:00:00,187.31,187.69,186.67,186.94,54777.0,187.31,187.69,186.67,186.94,54777.0
2023-05-09 12:10:00,186.93,187.4,186.36,187.09,63200.0,186.93,187.4,186.36,187.09,63200.0
2023-05-09 12:20:00,187.03,187.22,186.91,187.04,5910.0,187.03,187.22,186.91,187.04,5910.0
2023-05-09 12:30:00,187.04,187.21,186.81,186.81,4416.0,187.04,187.21,186.81,186.81,4416.0
2023-05-09 12:40:00,186.87,186.89,186.26,186.34,6748.0,186.87,186.89,186.26,186.34,6748.0
2023-05-09 12:50:00,186.4,186.67,186.4,186.62,6353.0,186.4,186.67,186.4,186.62,6353.0
2023-05-09 13:00:00,186.55,186.67,186.44,186.6,3117.0,186.55,186.67,186.44,186.6,3117.0
2023-05-09 13:10:00,186.52,186.74,186.41,186.47,6011.0,186.52,186.74,186.41,186.47,6011.0
2023-05-09 13:20:00,186.41,186.82,186.38,186.72,6340.0,186.41,186.82,186.38,186.72,6340.0
2023-05-09 13:30:00,186.65,186.83,186.65,186.8,3119.0,186.65,186.83,186.65,186.8,3119.0
2023-05-09 13:40:00,186.86,186.86,186.57,186.77,6238.0,186.86,186.86,186.57,186.77,6238.0
2023-05-09 13:50:00,186.74,187.01,186.61,187.0,4224.0,186.74,187.01,186.61,187.0,4224.0
2023-05-09 14:00:00,186.94,187.12,186.83,187.01,6767.0,186.94,187.12,186.83,187.01,6767.0
2023-05-09 14:10:00,187.0,187.58,185.56,187.09,146560.0,187.0,187.58,185.56,187.09,146560.0
2023-05-09 14:20:00,187.06,187.81,187.06,187.55,19027.0,187.06,187.81,187.06,187.55,19027.0
2023-05-09 14:30:00,187.47,187.53,186.9,187.37,15984.0,187.47,187.53,186.9,187.37,15984.0
2023-05-09 14:40:00,187.36,187.36,187.06,187.14,10790.0,187.36,187.36,187.06,187.14,10790.0
2023-05-09 14:50:00,187.15,187.25,186.56,186.73,8140.0,187.15,187.25,186.56,186.73,8140.0
2023-05-09 15:00:00,186.75,187.18,186.74,187.1,6614.0,186.75,187.18,186.74,187.1,6614.0
2023-05-09 15:10:00,187.05,187.07,186.7,186.7,8202.0,187.05,187.07,186.7,186.7,8202.0
2023-05-09 15:20:00,186.77,186.83,186.47,186.54,7720.0,186.77,186.83,186.47,186.54,7720.0
2023-05-09 15:30:00,186.57,186.97,186.54,186.72,19430.0,186.57,186.97,186.54,186.72,19430.0
2023-05-09 15:40:00,186.7,186.7,186.42,186.54,29017.0,186.7,186.7,186.42,186.54,29017.0
2023-05-09 15:50:00,186.51,186.64,185.88,186.01,74266.0,186.51,186.64,185.88,186.01,74266.0
2023-05-10 09:30:00,189.13,189.95,187.8,189.76,22222.0,189.13,189.95,187.8,189.76,22222.0
2023-05-10 09:40:00,189.6,189.66,188.73,188.76,23969.0,189.6,189.66,188.73,188.76,23969.0
2023-05-10 09:50:00,188.95,189.43,188.82,189.27,9213.0,188.95,189.43,188.82,189.27,9213.0
2023-05-10 10:00:00,189.36,189.36,188.85,188.94,6174.0,189.36,189.36,188.85,188.94,6174.0
2023-05-10 10:10:00,188.94,189.2,188.53,188.73,22453.0,188.94,189.2,188.53,188.73,22453.0
2023-05-10 10:20:00,188.78,189.2,188.63,189.19,10350.0,188.78,189.2,188.63,189.19,10350.0
2023-05-10 10:30:00,189.22,189.23,188.47,188.53,17909.0,189.22,189.23,188.47,188.53,17909.0
2023-05-10 10:40:00,188.61,188.83,188.22,188.64,17854.0,188.61,188.83,188.22,188.64,17854.0
2023-05-10 10:50:00,188.58,189.02,188.58,188.73,13660.0,188.58,189.02,188.58,188.73,13660.0
2023-05-10 11:00:00,188.77,189.03,188.61,188.61,28769.0,188.77,189.03,188.61,188.61,28769.0
2023-05-10 11:10:00,188.61,188.87,188.48,188.78,14017.0,188.61,188.87,188.48,188.78,14017.0
2023-05-10 11:20:00,188.87,189.19,188.87,189.11,10368.0,188.87,189.19,188.87,189.11,10368.0
2023-05-10 11:30:00,189.04,189.26,188.78,188.78,11069.0,189.04,189.26,188.78,188.78,11069.0
2023-05-10 11:40:00,188.78,188.87,188.68,188.68,10042.0,188.78,188.87,188.68,188.68,10042.0
2023-05-10 11:50:00,188.68,188.75,188.09,188.44,19753.0,188.68,188.75,188.09,188.44,19753.0
2023-05-10 12:00:00,188.42,188.42,188.19,188.35,4629.0,188.42,188.42,188.19,188.35,4629.0
2023-05-10 12:10:00,188.44,188.66,188.26,188.31,3884.0,188.44,188.66,188.26,188.31,3884.0
2023-05-10 12:20:00,188.33,188.47,188.2,188.33,5546.0,188.33,188.47,188.2,188.33,5546.0
2023-05-10 12:30:00,188.29,188.39,188.05,188.09,8770.0,188.29,188.39,188.05,188.09,8770.0
2023-05-10 12:40:00,188.07,188.07,187.39,187.4,3986.0,188.07,188.07,187.39,187.4,3986.0
2023-05-10 12:50:00,187.48,187.63,187.39,187.56,13191.0,187.48,187.63,187.39,187.56,13191.0
2023-05-10 13:00:00,187.52,187.66,187.34,187.49,11507.0,187.52,187.66,187.34,187.49,11507.0
2023-05-10 13:10:00,187.5,187.78,187.38,187.68,7674.0,187.5,187.78,187.38,187.68,7674.0
2023-05-10 13:20:00,187.7,187.7,187.03,187.23,16362.0,187.7,187.7,187.03,187.23,16362.0
2023-05-10 13:30:00,187.27,187.47,187.11,187.2,4688.0,187.27,187.47,187.11,187.2,4688.0
2023-05-10 13:40:00,187.22,187.68,187.12,187.68,6374.0,187.22,187.68,187.12,187.68,6374.0
2023-05-10 13:50:00,187.63,187.93,187.56,187.82,15690.0,187.63,187.93,187.56,187.82,15690.0
2023-05-10 14:00:00,187.92,188.49,187.92,188.45,3359.0,187.92,188.49,187.92,188.45,3359.0
2023-05-10 14:10:00,188.46,188.58,188.21,188.25,5788.0,188.46,188.58,188.21,188.25,5788.0
2023-05-10 14:20:00,188.3,188.32,188.1,188.27,9656.0,188.3,188.32,188.1,188.27,9656.0
2023-05-10 14:30:00,188.27,188.62,188.27,188.49,10601.0,188.27,188.62,188.27,188.49,10601.0
2023-05-10 14:40:00,188.49,188.61,188.35,188.51,11033.0,188.49,188.61,188.35,188.51,11033.0
2023-05-10 14:50:00,188.53,188.64,188.28,188.53,4997.0,188.53,188.64,188.28,188.53,4997.0
2023-05-10 15:00:00,188.62,188.75,188.45,188.69,12695.0,188.62,188.75,188.45,188.69,12695.0
2023-05-10 15:10:00,188.72,188.82,188.53,188.65,11724.0,188.72,188.82,188.53,188.65,11724.0
2023-05-10 15:20:00,188.66,189.37,188.66,189.17,28869.0,188.66,189.37,188.66,189.17,28869.0
2023-05-10 15:30:00,189.01,189.4,189.01,189.07,14132.0,189.01,189.4,189.01,189.07,14132.0
2023-05-10 15:40:00,189.1,189.2,188.69,188.88,28750.0,189.1,189.2,188.69,188.88,28750.0
2023-05-10 15:50:00,188.71,188.73,187.95,188.02,42558.0,188.71,188.73,187.95,188.02,42558.0
2023-05-11 09:30:00,187.17,187.59,185.63,186.21,29649.0,187.17,187.59,185.63,186.21,29649.0
2023-05-11 09:40:00,186.25,187.55,186.22,186.67,28687.0,186.25,187.55,186.22,186.67,28687.0
2023-05-11 09:50:00,186.82,187.17,186.31,186.85,12362.0,186.82,187.17,186.31,186.85,12362.0
2023-05-11 10:00:00,186.81,187.14,185.96,186.01,15843.0,186.81,187.14,185.96,186.01,15843.0
2023-05-11 10:10:00,186.07,186.34,185.75,186.23,16687.0,186.07,186.34,185.75,186.23,16687.0
2023-05-11 10:20:00,185.76,186.26,185.76,186.26,8412.0,185.76,186.26,185.76,186.26,8412.0
2023-05-11 10:30:00,186.12,186.53,185.81,186.08,13061.0,186.12,186.53,185.81,186.08,13061.0
2023-05-11 10:40:00,186.15,186.71,185.96,186.45,17136.0,186.15,186.71,185.96,186.45,17136.0
2023-05-11 10:50:00,186.58,187.35,186.58,187.34,12350.0,186.58,187.35,186.58,187.34,12350.0
2023-05-11 11:00:00,187.26,187.48,187.08,187.48,12633.0,187.26,187.48,187.08,187.48,12633.0
2023-05-11 11:10:00,187.27,187.29,186.84,186.84,8403.0,187.27,187.29,186.84,186.84,8403.0
2023-05-11 11:20:00,186.83,187.03,186.53,186.97,20084.0,186.83,187.03,186.53,186.97,20084.0
2023-05-11 11:30:00,187.31,187.54,187.27,187.46,7772.0,187.31,187.54,187.27,187.46,7772.0
2023-05-11 11:40:00,187.49,187.91,187.38,187.62,11931.0,187.49,187.91,187.38,187.62,11931.0
2023-05-11 11:50:00,187.51,187.76,187.49,187.64,10087.0,187.51,187.76,187.49,187.64,10087.0
2023-05-11 12:00:00,187.65,188.08,187.51,187.97,12087.0,187.65,188.08,187.51,187.97,12087.0
2023-05-11 12:10:00,187.91,188.16,187.77,188.16,7872.0,187.91,188.16,187.77,188.16,7872.0
2023-05-11 12:20:00,188.12,188.73,188.07,188.47,14010.0,188.12,188.73,188.07,188.47,14010.0
2023-05-11 12:30:00,188.51,188.82,188.48,188.6,11798.0,188.51,188.82,188.48,188.6,11798.0
2023-05-11 12:40:00,188.63,188.99,188.53,188.81,15995.0,188.63,188.99,188.53,188.81,15995.0
2023-05-11 12:50:00,188.81,189.55,188.65,189.42,23127.0,188.81,189.55,188.65,189.42,23127.0
2023-05-11 13:00:00,189.5,189.56,188.99,189.03,12561.0,189.5,189.56,188.99,189.03,12561.0
2023-05-11 13:10:00,189.06,189.35,188.97,189.2,14939.0,189.06,189.35,188.97,189.2,14939.0
2023-05-11 13:20:00,189.2,189.2,188.77,188.9,12995.0,189.2,189.2,188.77,188.9,12995.0
2023-05-11 13:30:00,188.84,189.55,188.84,189.55,9857.0,188.84,189.55,188.84,189.55,9857.0
2023-05-11 13:40:00,189.52,189.52,188.82,188.83,14069.0,189.52,189.52,188.82,188.83,14069.0
2023-05-11 13:50:00,188.66,188.86,188.45,188.84,17713.0,188.66,188.86,188.45,188.84,17713.0
2023-05-11 14:00:00,188.88,188.88,188.47,188.47,13097.0,188.88,188.88,188.47,188.47,13097.0
2023-05-11 14:10:00,188.59,188.79,188.38,188.68,13612.0,188.59,188.79,188.38,188.68,13612.0
2023-05-11 14:20:00,188.62,188.89,188.54,188.85,13022.0,188.62,188.89,188.54,188.85,13022.0
2023-05-11 14:30:00,188.87,189.02,188.75,188.99,10829.0,188.87,189.02,188.75,188.99,10829.0
2023-05-11 14:40:00,189.04,189.45,189.04,189.45,12399.0,189.04,189.45,189.04,189.45,12399.0
2023-05-11 14:50:00,189.46,189.46,189.26,189.43,13608.0,189.46,189.46,189.26,189.43,13608.0
2023-05-11 15:00:00,189.4,189.48,189.21,189.48,8934.0,189.4,189.48,189.21,189.48,8934.0
2023-05-11 15:10:00,189.44,189.82,189.37,189.68,20596.0,189.44,189.82,189.37,189.68,20596.0
2023-05-11 15:20:00,189.69,189.98,189.59,189.94,28345.0,189.69,189.98,189.59,189.94,28345.0
2023-05-11 15:30:00,189.89,189.96,189.64,189.65,29692.0,189.89,189.96,189.64,189.65,29692.0
2023-05-11 15:40:00,189.63,189.82,189.35,189.81,22043.0,189.63,189.82,189.35,189.81,22043.0
2023-05-11 15:50:00,189.82,190.21,189.39,189.87,76951.0,189.82,190.21,189.39,189.87,76951.0
2023-05-12 09:30:00,190.36,191.12,189.31,189.5,10494.0,190.36,191.12,189.31,189.5,10494.0
2023-05-12 09:40:00,189.8,190.1,189.37,189.38,2700.0,189.8,190.1,189.37,189.38,2700.0
2023-05-12 09:50:00,189.45,189.93,189.44,189.62,5196.0,189.45,189.93,189.44,189.62,5196.0
2023-05-12 10:00:00,189.19,189.4,187.65,187.76,26758.0,189.19,189.4,187.65,187.76,26758.0
2023-05-12 10:10:00,187.7,188.17,187.43,188.11,15503.0,187.7,188.17,187.43,188.11,15503.0
2023-05-12 10:20:00,188.07,188.21,187.62,187.74,15655.0,188.07,188.21,187.62,187.74,15655.0
2023-05-12 10:30:00,187.68,187.95,187.5,187.94,16512.0,187.68,187.95,187.5,187.94,16512.0
2023-05-12 10:40:00,187.93,188.08,187.5,187.6,17462.0,187.93,188.08,187.5,187.6,17462.0
2023-05-12 10:50:00,187.5,187.74,187.26,187.61,14275.0,187.5,187.74,187.26,187.61,14275.0
2023-05-12 11:00:00,187.69,188.38,187.69,188.37,15632.0,187.69,188.38,187.69,188.37,15632.0
2023-05-12 11:10:00,188.28,188.49,188.0,188.15,12531.0,188.28,188.49,188.0,188.15,12531.0
2023-05-12 11:20:00,188.16,188.24,187.98,188.14,12742.0,188.16,188.24,187.98,188.14,12742.0
2023-05-12 11:30:00,188.06,188.25,187.77,187.79,11154.0,188.06,188.25,187.77,187.79,11154.0
2023-05-12 11:40:00,187.71,187.85,187.21,187.85,9837.0,187.71,187.85,187.21,187.85,9837.0
2023-05-12 11:50:00,187.88,188.18,187.72,188.18,12036.0,187.88,188.18,187.72,188.18,12036.0
2023-05-12 12:00:00,188.24,188.32,187.5,187.78,12464.0,188.24,188.32,187.5,187.78,12464.0
2023-05-12 12:10:00,187.64,187.74,187.44,187.45,7930.0,187.64,187.74,187.44,187.45,7930.0
2023-05-12 12:20:00,187.38,187.44,187.13,187.31,9609.0,187.38,187.44,187.13,187.31,9609.0
2023-05-12 12:30:00,187.28,187.87,187.25,187.6,15287.0,187.28,187.87,187.25,187.6,15287.0
2023-05-12 12:40:00,187.53,187.55,187.31,187.46,7936.0,187.53,187.55,187.31,187.46,7936.0
2023-05-12 12:50:00,187.5,187.87,187.5,187.81,11488.0,187.5,187.87,187.5,187.81,11488.0
2023-05-12 13:00:00,187.78,187.82,187.7,187.81,2402.0,187.78,187.82,187.7,187.81,2402.0
2023-05-12 13:10:00,187.84,187.99,187.63,187.63,20591.0,187.84,187.99,187.63,187.63,20591.0
2023-05-12 13:20:00,187.66,188.55,187.65,188.34,12651.0,187.66,188.55,187.65,188.34,12651.0
2023-05-12 13:30:00,188.31,188.55,188.13,188.36,13631.0,188.31,188.55,188.13,188.36,13631.0
2023-05-12 13:40:00,188.47,188.6,188.24,188.24,7091.0,188.47,188.6,188.24,188.24,7091.0
2023-05-12 13:50:00,188.24,188.3,188.06,188.21,9467.0,188.24,188.3,188.06,188.21,9467.0
2023-05-12 14:00:00,188.17,188.49,188.1,188.42,18182.0,188.17,188.49,188.1,188.42,18182.0
2023-05-12 14:10:00,188.17,188.19,187.85,187.94,9107.0,188.17,188.19,187.85,187.94,9107.0
2023-05-12 14:20:00,187.94,188.5,187.93,188.4,15151.0,187.94,188.5,187.93,188.4,15151.0
2023-05-12 14:30:00,188.35,188.47,188.04,188.04,8581.0,188.35,188.47,188.04,188.04,8581.0
2023-05-12 14:40:00,188.09,188.15,187.79,187.79,15599.0,188.09,188.15,187.79,187.79,15599.0
2023-05-12 14:50:00,187.84,188.2,187.76,188.16,10182.0,187.84,188.2,187.76,188.16,10182.0
2023-05-12 15:00:00,188.2,188.3,188.03,188.24,9120.0,188.2,188.3,188.03,188.24,9120.0
2023-05-12 15:10:00,188.23,188.41,188.16,188.39,20974.0,188.23,188.41,188.16,188.39,20974.0
2023-05-12 15:20:00,188.4,188.61,188.33,188.49,14457.0,188.4,188.61,188.33,188.49,14457.0
2023-05-12 15:30:00,188.53,188.9,188.53,188.59,22487.0,188.53,188.9,188.53,188.59,22487.0
2023-05-12 15:40:00,188.6,188.65,188.25,188.25,13454.0,188.6,188.65,188.25,188.25,13454.0
2023-05-12 15:50:00,188.11,188.37,188.05,188.26,77915.0,188.11,188.37,188.05,188.26,77915.0
2023-05-15 09:30:00,188.22,188.78,187.13,187.67,16701.0,188.22,188.78,187.13,187.67,16701.0
2023-05-15 09:40:00,187.67,188.88,187.67,188.88,6429.0,187.67,188.88,187.67,188.88,6429.0
2023-05-15 09:50:00,188.73,188.73,187.87,188.33,12928.0,188.73,188.73,187.87,188.33,12928.0
2023-05-15 10:00:00,188.41,189.09,187.92,188.75,19874.0,188.41,189.09,187.92,188.75,19874.0
2023-05-15 10:10:00,188.68,188.82,188.08,188.27,16313.0,188.68,188.82,188.08,188.27,16313.0
2023-05-15 10:20:00,188.1,189.03,188.06,188.91,6931.0,188.1,189.03,188.06,188.91,6931.0
2023-05-15 10:30:00,188.8,188.98,188.66,188.84,9603.0,188.8,188.98,188.66,188.84,9603.0
2023-05-15 10:40:00,188.84,189.01,188.69,188.89,19904.0,188.84,189.01,188.69,188.89,19904.0
2023-05-15 10:50:00,188.93,189.1,188.63,188.85,15886.0,188.93,189.1,188.63,188.85,15886.0
2023-05-15 11:00:00,188.94,189.12,188.8,188.87,5887.0,188.94,189.12,188.8,188.87,5887.0
2023-05-15 11:10:00,188.85,189.33,188.85,189.27,8862.0,188.85,189.33,188.85,189.27,8862.0
2023-05-15 11:20:00,189.37,189.41,189.08,189.32,6540.0,189.37,189.41,189.08,189.32,6540.0
2023-05-15 11:30:00,189.4,189.68,189.3,189.66,17534.0,189.4,189.68,189.3,189.66,17534.0
2023-05-15 11:40:00,189.67,189.83,189.53,189.8,39382.0,189.67,189.83,189.53,189.8,39382.0
2023-05-15 11:50:00,189.8,190.09,189.78,190.01,16880.0,189.8,190.09,189.78,190.01,16880.0
2023-05-15 12:00:00,189.99,190.13,189.93,190.07,6217.0,189.99,190.13,189.93,190.07,6217.0
2023-05-15 12:10:00,190.02,190.21,189.91,190.05,13282.0,190.02,190.21,189.91,190.05,13282.0
2023-05-15 12:20:00,190.02,190.25,189.98,190.09,6679.0,190.02,190.25,189.98,190.09,6679.0
2023-05-15 12:30:00,190.06,190.35,189.98,190.32,3380.0,190.06,190.35,189.98,190.32,3380.0
2023-05-15 12:40:00,190.33,190.72,190.18,190.71,4422.0,190.33,190.72,190.18,190.71,4422.0
2023-05-15 12:50:00,190.73,191.11,190.73,191.11,3915.0,190.73,191.11,190.73,191.11,3915.0
2023-05-15 13:00:00,191.08,191.33,191.08,191.33,3495.0,191.08,191.33,191.08,191.33,3495.0
2023-05-15 13:10:00,191.34,191.67,191.34,191.58,18943.0,191.34,191.67,191.34,191.58,18943.0
2023-05-15 13:20:00,191.66,192.05,191.64,191.96,21469.0,191.66,192.05,191.64,191.96,21469.0
2023-05-15 13:30:00,191.96,192.09,191.35,191.35,56250.0,191.96,192.09,191.35,191.35,56250.0
2023-05-15 13:40:00,191.31,191.33,190.8,190.92,9409.0,191.31,191.33,190.8,190.92,9409.0
2023-05-15 13:50:00,190.97,191.63,190.93,191.62,5068.0,190.97,191.63,190.93,191.62,5068.0
2023-05-15 14:00:00,191.64,192.01,191.62,192.0,23517.0,191.64,192.01,191.62,192.0,23517.0
2023-05-15 14:10:00,192.0,192.25,191.53,191.78,60409.0,192.0,192.25,191.53,191.78,60409.0
2023-05-15 14:20:00,191.78,191.98,191.73,191.73,16863.0,191.78,191.98,191.73,191.73,16863.0
2023-05-15 14:30:00,191.67,192.08,191.66,191.86,6763.0,191.67,192.08,191.66,191.86,6763.0
2023-05-15 14:40:00,191.86,191.9,191.66,191.8,3747.0,191.86,191.9,191.66,191.8,3747.0
2023-05-15 14:50:00,191.8,191.8,191.6,191.67,12084.0,191.8,191.8,191.6,191.67,12084.0
2023-05-15 15:00:00,191.75,191.75,191.5,191.65,20312.0,191.75,191.75,191.5,191.65,20312.0
2023-05-15 15:10:00,191.67,191.67,191.47,191.65,10921.0,191.67,191.67,191.47,191.65,10921.0
2023-05-15 15:20:00,191.65,191.8,191.59,191.74,9724.0,191.65,191.8,191.59,191.74,9724.0
2023-05-15 15:30:00,191.79,192.24,191.75,192.18,52712.0,191.79,192.24,191.75,192.18,52712.0
2023-05-15 15:40:00,192.16,192.38,191.42,191.42,54781.0,192.16,192.38,191.42,191.42,54781.0
2023-05-15 15:50:00,191.38,191.67,191.04,191.58,116011.0,191.38,191.67,191.04,191.58,116011.0
2023-05-16 09:30:00,190.98,190.98,189.18,189.19,24569.0,190.98,190.98,189.18,189.19,24569.0
2023-05-16 09:40:00,188.92,189.47,188.43,188.43,10356.0,188.92,189.47,188.43,188.43,10356.0
2023-05-16 09:50:00,188.38,188.74,187.96,188.73,8855.0,188.38,188.74,187.96,188.73,8855.0
2023-05-16 10:00:00,188.75,189.92,188.75,189.61,41075.0,188.75,189.92,188.75,189.61,41075.0
2023-05-16 10:10:00,189.38,189.61,188.94,189.61,16493.0,189.38,189.61,188.94,189.61,16493.0
2023-05-16 10:20:00,189.57,189.57,189.11,189.43,20278.0,189.57,189.57,189.11,189.43,20278.0
2023-05-16 10:30:00,189.48,189.71,189.24,189.44,13185.0,189.48,189.71,189.24,189.44,13185.0
2023-05-16 10:40:00,189.3,190.0,189.29,189.94,9148.0,189.3,190.0,189.29,189.94,9148.0
2023-05-16 10:50:00,189.95,190.36,189.79,190.11,19004.0,189.95,190.36,189.79,190.11,19004.0
2023-05-16 11:00:00,190.1,190.27,189.88,189.98,9443.0,190.1,190.27,189.88,189.98,9443.0
2023-05-16 11:10:00,189.97,190.12,189.63,189.87,14598.0,189.97,190.12,189.63,189.87,14598.0
2023-05-16 11:20:00,189.86,190.22,189.86,190.15,6482.0,189.86,190.22,189.86,190.15,6482.0
2023-05-16 11:30:00,190.2,190.21,189.66,189.78,11414.0,190.2,190.21,189.66,189.78,11414.0
2023-05-16 11:40:00,189.78,189.79,189.38,189.76,17162.0,189.78,189.79,189.38,189.76,17162.0
2023-05-16 11:50:00,189.79,189.95,189.74,189.75,3842.0,189.79,189.95,189.74,189.75,3842.0
2023-05-16 12:00:00,189.82,189.83,189.39,189.4,12946.0,189.82,189.83,189.39,189.4,12946.0
2023-05-16 12:10:00,189.38,189.57,189.38,189.42,7000.0,189.38,189.57,189.38,189.42,7000.0
2023-05-16 12:20:00,189.43,189.88,189.43,189.81,16002.0,189.43,189.88,189.43,189.81,16002.0
2023-05-16 12:30:00,189.82,189.97,189.69,189.97,5781.0,189.82,189.97,189.69,189.97,5781.0
2023-05-16 12:40:00,189.98,190.15,189.83,189.85,8435.0,189.98,190.15,189.83,189.85,8435.0
2023-05-16 12:50:00,189.85,190.13,189.78,190.07,8736.0,189.85,190.13,189.78,190.07,8736.0
2023-05-16 13:00:00,190.07,190.36,190.07,190.35,19087.0,190.07,190.36,190.07,190.35,19087.0
2023-05-16 13:10:00,190.33,190.5,190.04,190.06,16357.0,190.33,190.5,190.04,190.06,16357.0
2023-05-16 13:20:00,190.0,190.0,189.54,189.68,8500.0,190.0,190.0,189.54,189.68,8500.0
2023-05-16 13:30:00,189.72,189.84,189.59,189.81,17382.0,189.72,189.84,189.59,189.81,17382.0
2023-05-16 13:40:00,189.88,190.05,189.82,189.96,4685.0,189.88,190.05,189.82,189.96,4685.0
2023-05-16 13:50:00,190.06,190.28,190.03,190.28,19411.0,190.06,190.28,190.03,190.28,19411.0
2023-05-16 14:00:00,190.43,190.43,189.85,189.94,9611.0,190.43,190.43,189.85,189.94,9611.0
2023-05-16 14:10:00,190.0,190.05,189.81,190.01,7643.0,190.0,190.05,189.81,190.01,7643.0
2023-05-16 14:20:00,190.01,190.1,189.9,189.97,7819.0,190.01,190.1,189.9,189.97,7819.0
2023-05-16 14:30:00,190.01,190.32,189.94,190.32,14787.0,190.01,190.32,189.94,190.32,14787.0
2023-05-16 14:40:00,190.33,190.52,190.29,190.41,19067.0,190.33,190.52,190.29,190.41,19067.0
2023-05-16 14:50:00,190.45,190.61,190.38,190.58,11443.0,190.45,190.61,190.38,190.58,11443.0
2023-05-16 15:00:00,190.6,190.79,190.58,190.71,24219.0,190.6,190.79,190.58,190.71,24219.0
2023-05-16 15:10:00,190.77,191.03,190.77,190.86,16330.0,190.77,191.03,190.77,190.86,16330.0
2023-05-16 15:20:00,190.81,191.03,190.63,191.0,13553.0,190.81,191.03,190.63,191.0,13553.0
2023-05-16 15:30:00,190.93,191.14,190.82,191.01,28624.0,190.93,191.14,190.82,191.01,28624.0
2023-05-16 15:40:00,191.0,191.09,190.78,191.02,24320.0,191.0,191.09,190.78,191.02,24320.0
2023-05-16 15:50:00,191.05,191.34,190.77,191.23,101532.0,191.05,191.34,190.77,191.23,101532.0
2023-05-17 09:30:00,192.82,193.08,190.82,190.83,23446.0,192.82,193.08,190.82,190.83,23446.0
2023-05-17 09:40:00,190.84,190.85,188.25,188.38,14614.0,190.84,190.85,188.25,188.38,14614.0
2023-05-17 09:50:00,188.38,189.35,188.37,189.23,24362.0,188.38,189.35,188.37,189.23,24362.0
2023-05-17 10:00:00,189.41,189.41,188.78,188.91,16122.0,189.41,189.41,188.78,188.91,16122.0
2023-05-17 10:10:00,188.77,189.57,188.43,189.42,21138.0,188.77,189.57,188.43,189.42,21138.0
2023-05-17 10:20:00,189.45,189.64,188.92,189.54,10106.0,189.45,189.64,188.92,189.54,10106.0
2023-05-17 10:30:00,189.63,190.17,189.63,190.12,9177.0,189.63,190.17,189.63,190.12,9177.0
2023-05-17 10:40:00,190.04,190.17,189.44,189.48,5588.0,190.04,190.17,189.44,189.48,5588.0
2023-05-17 10:50:00,189.53,189.62,189.16,189.41,9492.0,189.53,189.62,189.16,189.41,9492.0
2023-05-17 11:00:00,189.57,190.55,189.57,190.51,20328.0,189.57,190.55,189.57,190.51,20328.0
2023-05-17 11:10:00,190.5,190.67,190.13,190.59,11637.0,190.5,190.67,190.13,190.59,11637.0
2023-05-17 11:20:00,190.47,190.76,190.06,190.76,4051.0,190.47,190.76,190.06,190.76,4051.0
2023-05-17 11:30:00,190.75,190.97,190.52,190.65,9310.0,190.75,190.97,190.52,190.65,9310.0
2023-05-17 11:40:00,190.69,191.45,190.65,191.21,11572.0,190.69,191.45,190.65,191.21,11572.0
2023-05-17 11:50:00,191.28,191.97,191.25,191.74,15256.0,191.28,191.97,191.25,191.74,15256.0
2023-05-17 12:00:00,191.41,191.9,191.23,191.48,7438.0,191.41,191.9,191.23,191.48,7438.0
2023-05-17 12:10:00,191.55,192.15,191.55,191.89,12543.0,191.55,192.15,191.55,191.89,12543.0
2023-05-17 12:20:00,191.91,192.14,191.61,191.85,19173.0,191.91,192.14,191.61,191.85,19173.0
2023-05-17 12:30:00,191.88,192.08,191.53,192.08,6064.0,191.88,192.08,191.53,192.08,6064.0
2023-05-17 12:40:00,192.16,192.59,191.88,192.45,5322.0,192.16,192.59,191.88,192.45,5322.0
2023-05-17 12:50:00,192.35,192.45,192.14,192.33,9149.0,192.35,192.45,192.14,192.33,9149.0
2023-05-17 13:00:00,192.53,193.16,192.53,193.0,7488.0,192.53,193.16,192.53,193.0,7488.0
2023-05-17 13:10:00,192.95,192.98,192.35,192.72,7714.0,192.95,192.98,192.35,192.72,7714.0
2023-05-17 13:20:00,192.89,193.27,192.82,193.14,8887.0,192.89,193.27,192.82,193.14,8887.0
2023-05-17 13:30:00,193.2,193.68,193.17,193.28,19021.0,193.2,193.68,193.17,193.28,19021.0
2023-05-17 13:40:00,193.28,193.3,192.9,193.23,12527.0,193.28,193.3,192.9,193.23,12527.0
2023-05-17 13:50:00,193.24,193.3,193.08,193.08,7204.0,193.24,193.3,193.08,193.08,7204.0
2023-05-17 14:00:00,193.09,193.1,192.59,192.82,16549.0,193.09,193.1,192.59,192.82,16549.0
2023-05-17 14:10:00,192.74,193.14,192.69,192.86,40352.0,192.74,193.14,192.69,192.86,40352.0
2023-05-17 14:20:00,192.86,192.89,192.68,192.75,7804.0,192.86,192.89,192.68,192.75,7804.0
2023-05-17 14:30:00,192.73,192.78,192.44,192.69,19939.0,192.73,192.78,192.44,192.69,19939.0
2023-05-17 14:40:00,192.71,192.72,192.49,192.5,14055.0,192.71,192.72,192.49,192.5,14055.0
2023-05-17 14:50:00,192.56,192.61,191.74,191.78,18079.0,192.56,192.61,191.74,191.78,18079.0
2023-05-17 15:00:00,191.81,191.93,191.59,191.93,10541.0,191.81,191.93,191.59,191.93,10541.0
2023-05-17 15:10:00,191.88,192.01,191.74,191.81,18957.0,191.88,192.01,191.74,191.81,18957.0
2023-05-17 15:20:00,191.81,191.81,191.51,191.75,32866.0,191.81,191.81,191.51,191.75,32866.0
2023-05-17 15:30:00,191.8,192.25,191.8,192.21,18526.0,191.8,192.25,191.8,192.21,18526.0
2023-05-17 15:40:00,192.24,192.83,192.12,192.82,25511.0,192.24,192.83,192.12,192.82,25511.0
2023-05-17 15:50:00,192.82,193.45,192.82,193.07,123689.0,192.82,193.45,192.82,193.07,123689.0
2023-05-18 09:30:00,193.24,193.24,192.13,192.76,9005.0,193.24,193.24,192.13,192.76,9005.0
2023-05-18 09:40:00,192.75,193.02,192.22,192.38,6417.0,192.75,193.02,192.22,192.38,6417.0
2023-05-18 09:50:00,192.37,192.88,192.33,192.49,5832.0,192.37,192.88,192.33,192.49,5832.0
2023-05-18 10:00:00,192.63,192.75,192.41,192.75,18446.0,192.63,192.75,192.41,192.75,18446.0
2023-05-18 10:10:00,192.7,193.03,192.66,193.0,12069.0,192.7,193.03,192.66,193.0,12069.0
2023-05-18 10:20:00,193.02,193.14,192.85,193.0,25379.0,193.02,193.14,192.85,193.0,25379.0
2023-05-18 10:30:00,192.89,193.07,192.87,192.95,15160.0,192.89,193.07,192.87,192.95,15160.0
2023-05-18 10:40:00,192.98,193.09,192.86,192.98,15176.0,192.98,193.09,192.86,192.98,15176.0
2023-05-18 10:50:00,192.97,193.13,192.88,193.0,10879.0,192.97,193.13,192.88,193.0,10879.0
2023-05-18 11:00:00,193.0,193.22,192.96,193.1,37342.0,193.0,193.22,192.96,193.1,37342.0
2023-05-18 11:10:00,193.11,193.48,192.97,193.48,46070.0,193.11,193.48,192.97,193.48,46070.0
2023-05-18 11:20:00,193.55,193.68,192.92,193.06,9698.0,193.55,193.68,192.92,193.06,9698.0
2023-05-18 11:30:00,193.06,193.27,193.05,193.1,6653.0,193.06,193.27,193.05,193.1,6653.0
2023-05-18 11:40:00,193.01,193.64,192.99,193.64,14949.0,193.01,193.64,192.99,193.64,14949.0
2023-05-18 11:50:00,193.7,193.77,193.06,193.35,11349.0,193.7,193.77,193.06,193.35,11349.0
2023-05-18 12:00:00,193.27,193.27,192.97,193.14,15570.0,193.27,193.27,192.97,193.14,15570.0
2023-05-18 12:10:00,193.17,193.21,192.71,192.96,11528.0,193.17,193.21,192.71,192.96,11528.0
2023-05-18 12:20:00,192.96,193.03,192.46,192.59,16921.0,192.96,193.03,192.46,192.59,16921.0
2023-05-18 12:30:00,192.61,193.14,192.61,193.02,4154.0,192.61,193.14,192.61,193.02,4154.0
2023-05-18 12:40:00,193.09,193.14,192.94,192.99,4219.0,193.09,193.14,192.94,192.99,4219.0
2023-05-18 12:50:00,193.03,193.17,192.94,193.09,5394.0,193.03,193.17,192.94,193.09,5394.0
2023-05-18 13:00:00,193.07,193.27,193.07,193.21,5653.0,193.07,193.27,193.07,193.21,5653.0
2023-05-18 13:10:00,193.2,193.21,192.88,193.0,7853.0,193.2,193.21,192.88,193.0,7853.0
2023-05-18 13:20:00,193.0,193.43,192.95,193.0,12947.0,193.0,193.43,192.95,193.0,12947.0
2023-05-18 13:30:00,192.87,193.3,192.85,192.98,9950.0,192.87,193.3,192.85,192.98,9950.0
2023-05-18 13:40:00,192.92,193.03,192.6,192.99,12626.0,192.92,193.03,192.6,192.99,12626.0
2023-05-18 13:50:00,192.84,192.86,192.69,192.85,6327.0,192.84,192.86,192.69,192.85,6327.0
2023-05-18 14:00:00,192.84,193.0,192.79,192.9,8364.0,192.84,193.0,192.79,192.9,8364.0
2023-05-18 14:10:00,192.9,193.21,192.8,193.21,6633.0,192.9,193.21,192.8,193.21,6633.0
2023-05-18 14:20:00,193.21,193.57,192.93,193.46,26889.0,193.21,193.57,192.93,193.46,26889.0
2023-05-18 14:30:00,193.52,194.13,193.52,193.87,17741.0,193.52,194.13,193.52,193.87,17741.0
2023-05-18 14:40:00,193.84,193.92,193.6,193.8,8247.0,193.84,193.92,193.6,193.8,8247.0
2023-05-18 14:50:00,193.75,193.91,193.61,193.62,8978.0,193.75,193.91,193.61,193.62,8978.0
2023-05-18 15:00:00,193.62,193.72,193.26,193.43,8596.0,193.62,193.72,193.26,193.43,8596.0
2023-05-18 15:10:00,193.45,194.24,193.4,194.24,18868.0,193.45,194.24,193.4,194.24,18868.0
2023-05-18 15:20:00,194.21,194.48,194.11,194.4,11636.0,194.21,194.48,194.11,194.4,11636.0
2023-05-18 15:30:00,194.45,194.85,194.35,194.85,26271.0,194.45,194.85,194.35,194.85,26271.0
2023-05-18 15:40:00,194.9,195.67,194.89,195.64,52777.0,194.9,195.67,194.89,195.64,52777.0
2023-05-18 15:50:00,195.67,196.11,195.41,195.5,154236.0,195.67,196.11,195.41,195.5,154236.0
2023-05-19 09:30:00,195.92,197.48,195.92,197.19,40530.0,195.92,197.48,195.92,197.19,40530.0
2023-05-19 09:40:00,197.05,198.11,196.91,198.11,8498.0,197.05,198.11,196.91,198.11,8498.0
2023-05-19 09:50:00,198.12,199.04,198.12,198.9,20847.0,198.12,199.04,198.12,198.9,20847.0
2023-05-19 10:00:00,199.03,199.03,198.1,198.21,12809.0,199.03,199.03,198.1,198.21,12809.0
2023-05-19 10:10:00,198.13,198.69,197.88,198.69,9789.0,198.13,198.69,197.88,198.69,9789.0
2023-05-19 10:20:00,198.76,199.11,198.53,199.02,16338.0,198.76,199.11,198.53,199.02,16338.0
2023-05-19 10:30:00,199.03,199.19,198.85,199.11,12647.0,199.03,199.19,198.85,199.11,12647.0
2023-05-19 10:40:00,199.1,199.19,198.59,198.87,22369.0,199.1,199.19,198.59,198.87,22369.0
2023-05-19 10:50:00,198.95,199.62,198.94,199.61,15345.0,198.95,199.62,198.94,199.61,15345.0
2023-05-19 11:00:00,199.65,199.65,198.81,198.87,12202.0,199.65,199.65,198.81,198.87,12202.0
2023-05-19 11:10:00,198.97,199.38,198.59,199.04,16453.0,198.97,199.38,198.59,199.04,16453.0
2023-05-19 11:20:00,199.12,199.19,198.36,198.44,21899.0,199.12,199.19,198.36,198.44,21899.0
2023-05-19 11:30:00,198.44,198.66,197.26,197.61,25741.0,198.44,198.66,197.26,197.61,25741.0
2023-05-19 11:40:00,197.57,198.7,197.57,198.66,10514.0,197.57,198.7,197.57,198.66,10514.0
2023-05-19 11:50:00,198.62,198.87,198.33,198.63,23828.0,198.62,198.87,198.33,198.63,23828.0
2023-05-19 12:00:00,198.65,198.86,198.58,198.78,34105.0,198.65,198.86,198.58,198.78,34105.0
2023-05-19 12:10:00,198.73,199.0,198.56,198.8,18291.0,198.73,199.0,198.56,198.8,18291.0
2023-05-19 12:20:00,198.87,199.03,198.77,198.78,9061.0,198.87,199.03,198.77,198.78,9061.0
2023-05-19 12:30:00,198.68,199.01,198.52,199.01,18248.0,198.68,199.01,198.52,199.01,18248.0
2023-05-19 12:40:00,198.99,199.34,198.81,199.26,16960.0,198.99,199.34,198.81,199.26,16960.0
2023-05-19 12:50:00,199.3,199.91,199.27,199.74,25302.0,199.3,199.91,199.27,199.74,25302.0
2023-05-19 13:00:00,199.74,199.77,199.48,199.52,17482.0,199.74,199.77,199.48,199.52,17482.0
2023-05-19 13:10:00,199.41,199.72,199.19,199.65,9340.0,199.41,199.72,199.19,199.65,9340.0
2023-05-19 13:20:00,199.5,199.5,199.19,199.19,10373.0,199.5,199.5,199.19,199.19,10373.0
2023-05-19 13:30:00,199.19,199.58,199.14,199.38,11335.0,199.19,199.58,199.14,199.38,11335.0
2023-05-19 13:40:00,199.34,199.4,199.09,199.17,27166.0,199.34,199.4,199.09,199.17,27166.0
2023-05-19 13:50:00,199.17,199.38,199.04,199.36,10253.0,199.17,199.38,199.04,199.36,10253.0
2023-05-19 14:00:00,199.3,199.39,199.24,199.26,34971.0,199.3,199.39,199.24,199.26,34971.0
2023-05-19 14:10:00,199.21,199.38,198.85,199.35,46958.0,199.21,199.38,198.85,199.35,46958.0
2023-05-19 14:20:00,199.41,199.66,198.99,199.0,17977.0,199.41,199.66,198.99,199.0,17977.0
2023-05-19 14:30:00,198.97,199.08,198.8,199.08,11843.0,198.97,199.08,198.8,199.08,11843.0
2023-05-19 14:40:00,199.03,199.16,198.94,199.06,11966.0,199.03,199.16,198.94,199.06,11966.0
2023-05-19 14:50:00,199.13,199.52,199.08,199.36,13151.0,199.13,199.52,199.08,199.36,13151.0
2023-05-19 15:00:00,199.43,199.59,199.32,199.59,13760.0,199.43,199.59,199.32,199.59,13760.0
2023-05-19 15:10:00,199.56,199.86,199.49,199.86,29271.0,199.56,199.86,199.49,199.86,29271.0
2023-05-19 15:20:00,199.8,199.95,199.7,199.85,27465.0,199.8,199.95,199.7,199.85,27465.0
2023-05-19 15:30:00,199.86,199.9,199.33,199.61,43359.0,199.86,199.9,199.33,199.61,43359.0
2023-05-19 15:40:00,199.61,200.02,199.49,199.81,22578.0,199.61,200.02,199.49,199.81,22578.0
2023-05-19 15:50:00,199.75,200.0,199.43,199.48,117389.0,199.75,200.0,199.43,199.48,117389.0
2023-05-22 09:30:00,199.51,201.16,199.24,201.11,22030.0,199.51,201.16,199.24,201.11,22030.0
2023-05-22 09:40:00,201.08,201.42,200.72,200.84,17896.0,201.08,201.42,200.72,200.84,17896.0
2023-05-22 09:50:00,200.89,201.66,200.82,200.91,15114.0,200.89,201.66,200.82,200.91,15114.0
2023-05-22 10:00:00,200.8,200.89,199.36,199.53,51091.0,200.8,200.89,199.36,199.53,51091.0
2023-05-22 10:10:00,199.53,200.75,199.52,200.55,30635.0,199.53,200.75,199.52,200.55,30635.0
2023-05-22 10:20:00,200.5,200.65,200.13,200.55,11591.0,200.5,200.65,200.13,200.55,11591.0
2023-05-22 10:30:00,200.64,200.82,200.52,200.66,10075.0,200.64,200.82,200.52,200.66,10075.0
2023-05-22 10:40:00,200.69,200.82,200.32,200.43,9461.0,200.69,200.82,200.32,200.43,9461.0
2023-05-22 10:50:00,200.67,200.88,200.45,200.8,9426.0,200.67,200.88,200.45,200.8,9426.0
2023-05-22 11:00:00,201.16,201.42,200.88,201.03,12007.0,201.16,201.42,200.88,201.03,12007.0
2023-05-22 11:10:00,201.1,201.37,201.07,201.17,6874.0,201.1,201.37,201.07,201.17,6874.0
2023-05-22 11:20:00,201.21,201.21,200.88,201.14,13110.0,201.21,201.21,200.88,201.14,13110.0
2023-05-22 11:30:00,201.13,201.25,200.61,200.61,27334.0,201.13,201.25,200.61,200.61,27334.0
2023-05-22 11:40:00,200.64,200.77,200.5,200.63,25922.0,200.64,200.77,200.5,200.63,25922.0
2023-05-22 11:50:00,200.65,201.19,200.6,201.06,12728.0,200.65,201.19,200.6,201.06,12728.0
2023-05-22 12:00:00,201.06,201.24,200.97,201.19,15032.0,201.06,201.24,200.97,201.19,15032.0
2023-05-22 12:10:00,201.25,201.36,201.11,201.36,12295.0,201.25,201.36,201.11,201.36,12295.0
2023-05-22 12:20:00,201.35,201.53,201.14,201.2,9988.0,201.35,201.53,201.14,201.2,9988.0
2023-05-22 12:30:00,201.22,201.3,201.1,201.1,7272.0,201.22,201.3,201.1,201.1,7272.0
2023-05-22 12:40:00,201.14,201.47,201.13,201.38,15068.0,201.14,201.47,201.13,201.38,15068.0
2023-05-22 12:50:00,201.39,201.85,201.37,201.85,8085.0,201.39,201.85,201.37,201.85,8085.0
2023-05-22 13:00:00,201.85,201.98,201.67,201.83,19299.0,201.85,201.98,201.67,201.83,19299.0
2023-05-22 13:10:00,201.9,202.05,201.48,201.89,24160.0,201.9,202.05,201.48,201.89,24160.0
2023-05-22 13:20:00,201.96,202.12,201.95,202.08,4644.0,201.96,202.12,201.95,202.08,4644.0
2023-05-22 13:30:00,202.03,202.26,202.03,202.25,10640.0,202.03,202.26,202.03,202.25,10640.0
2023-05-22 13:40:00,202.23,202.28,201.9,202.09,15476.0,202.23,202.28,201.9,202.09,15476.0
2023-05-22 13:50:00,202.08,202.14,201.75,201.76,14046.0,202.08,202.14,201.75,201.76,14046.0
2023-05-22 14:00:00,201.75,201.97,201.75,201.9,19006.0,201.75,201.97,201.75,201.9,19006.0
2023-05-22 14:10:00,201.9,202.1,201.79,202.05,24928.0,201.9,202.1,201.79,202.05,24928.0
2023-05-22 14:20:00,202.05,202.14,202.0,202.1,8373.0,202.05,202.14,202.0,202.1,8373.0
2023-05-22 14:30:00,202.07,202.09,201.89,202.0,32906.0,202.07,202.09,201.89,202.0,32906.0
2023-05-22 14:40:00,202.01,202.31,202.0,202.3,14321.0,202.01,202.31,202.0,202.3,14321.0
2023-05-22 14:50:00,202.31,202.47,202.08,202.19,26566.0,202.31,202.47,202.08,202.19,26566.0
2023-05-22 15:00:00,202.26,202.3,202.05,202.1,21130.0,202.26,202.3,202.05,202.1,21130.0
2023-05-22 15:10:00,202.05,202.19,202.01,202.13,17980.0,202.05,202.19,202.01,202.13,17980.0
2023-05-22 15:20:00,202.12,202.14,201.68,201.85,20852.0,202.12,202.14,201.68,201.85,20852.0
2023-05-22 15:30:00,201.93,202.06,201.85,201.94,50789.0,201.93,202.06,201.85,201.94,50789.0
2023-05-22 15:40:00,201.9,202.04,201.74,201.75,25425.0,201.9,202.04,201.74,201.75,25425.0
2023-05-22 15:50:00,201.75,202.08,201.6,201.77,160464.0,201.75,202.08,201.6,201.77,160464.0
2023-05-23 09:30:00,201.05,202.38,200.33,202.25,32109.0,201.05,202.38,200.33,202.25,32109.0
2023-05-23 09:40:00,202.25,204.28,202.25,204.19,53881.0,202.25,204.28,202.25,204.19,53881.0
2023-05-23 09:50:00,204.32,205.74,204.19,205.48,67046.0,204.32,205.74,204.19,205.48,67046.0
2023-05-23 10:00:00,205.46,205.77,205.16,205.44,27790.0,205.46,205.77,205.16,205.44,27790.0
2023-05-23 10:10:00,205.53,205.54,204.59,205.12,33375.0,205.53,205.54,204.59,205.12,33375.0
2023-05-23 10:20:00,205.03,205.35,204.58,204.97,83583.0,205.03,205.35,204.58,204.97,83583.0
2023-05-23 10:30:00,205.07,205.95,205.02,205.63,26102.0,205.07,205.95,205.02,205.63,26102.0
2023-05-23 10:40:00,205.72,206.3,205.71,205.94,24734.0,205.72,206.3,205.71,205.94,24734.0
2023-05-23 10:50:00,205.92,206.0,205.1,205.69,27443.0,205.92,206.0,205.1,205.69,27443.0
2023-05-23 11:00:00,205.67,205.94,205.63,205.74,20010.0,205.67,205.94,205.63,205.74,20010.0
2023-05-23 11:10:00,205.76,205.82,204.88,204.89,17901.0,205.76,205.82,204.88,204.89,17901.0
2023-05-23 11:20:00,204.88,204.98,204.39,204.69,38649.0,204.88,204.98,204.39,204.69,38649.0
2023-05-23 11:30:00,204.8,205.13,204.64,205.09,12288.0,204.8,205.13,204.64,205.09,12288.0
2023-05-23 11:40:00,205.14,205.23,204.96,205.11,17815.0,205.14,205.23,204.96,205.11,17815.0
2023-05-23 11:50:00,205.13,205.18,204.72,204.91,17812.0,205.13,205.18,204.72,204.91,17812.0
2023-05-23 12:00:00,204.95,204.99,203.39,203.39,29118.0,204.95,204.99,203.39,203.39,29118.0
2023-05-23 12:10:00,203.45,203.46,202.95,203.15,14362.0,203.45,203.46,202.95,203.15,14362.0
2023-05-23 12:20:00,203.05,203.3,202.93,203.01,9277.0,203.05,203.3,202.93,203.01,9277.0
2023-05-23 12:30:00,203.03,203.1,202.35,202.56,12429.0,203.03,203.1,202.35,202.56,12429.0
2023-05-23 12:40:00,202.54,202.54,202.02,202.02,10599.0,202.54,202.54,202.02,202.02,10599.0
2023-05-23 12:50:00,202.06,202.3,201.94,202.03,17243.0,202.06,202.3,201.94,202.03,17243.0
2023-05-23 13:00:00,202.12,202.59,202.12,202.58,13441.0,202.12,202.59,202.12,202.58,13441.0
2023-05-23 13:10:00,202.68,202.89,202.44,202.76,20484.0,202.68,202.89,202.44,202.76,20484.0
2023-05-23 13:20:00,202.82,203.06,202.58,202.77,22438.0,202.82,203.06,202.58,202.77,22438.0
2023-05-23 13:30:00,202.73,202.73,202.23,202.51,28714.0,202.73,202.73,202.23,202.51,28714.0
2023-05-23 13:40:00,202.65,203.21,202.62,202.81,15797.0,202.65,203.21,202.62,202.81,15797.0
2023-05-23 13:50:00,202.81,202.89,202.73,202.87,14755.0,202.81,202.89,202.73,202.87,14755.0
2023-05-23 14:00:00,202.84,203.25,202.83,202.98,21529.0,202.84,203.25,202.83,202.98,21529.0
2023-05-23 14:10:00,202.98,202.98,201.85,201.9,17298.0,202.98,202.98,201.85,201.9,17298.0
2023-05-23 14:20:00,201.85,201.98,201.24,201.86,30115.0,201.85,201.98,201.24,201.86,30115.0
2023-05-23 14:30:00,201.74,202.19,201.73,202.04,22688.0,201.74,202.19,201.73,202.04,22688.0
2023-05-23 14:40:00,202.05,202.05,201.64,201.75,13073.0,202.05,202.05,201.64,201.75,13073.0
2023-05-23 14:50:00,201.8,202.22,201.76,202.17,13545.0,201.8,202.22,201.76,202.17,13545.0
2023-05-23 15:00:00,202.16,202.23,201.88,202.07,19858.0,202.16,202.23,201.88,202.07,19858.0
2023-05-23 15:10:00,202.15,202.51,201.82,202.06,22896.0,202.15,202.51,201.82,202.06,22896.0
2023-05-23 15:20:00,201.99,202.55,201.99,202.5,21907.0,201.99,202.55,201.99,202.5,21907.0
2023-05-23 15:30:00,202.51,202.61,201.96,202.01,33864.0,202.51,202.61,201.96,202.01,33864.0
2023-05-23 15:40:00,202.02,202.29,201.92,202.15,23752.0,202.02,202.29,201.92,202.15,23752.0
2023-05-23 15:50:00,202.13,202.21,201.59,201.74,91146.0,202.13,202.21,201.59,201.74,91146.0
2023-05-24 09:30:00,195.0,196.48,193.5,196.09,52205.0,195.0,196.48,193.5,196.09,52205.0
2023-05-24 09:40:00,195.83,196.47,194.5,195.08,32521.0,195.83,196.47,194.5,195.08,32521.0
2023-05-24 09:50:00,194.84,195.56,194.51,194.83,24821.0,194.84,195.56,194.51,194.83,24821.0
2023-05-24 10:00:00,194.59,194.71,193.17,193.58,38798.0,194.59,194.71,193.17,193.58,38798.0
2023-05-24 10:10:00,193.56,194.6,193.56,194.18,26920.0,193.56,194.6,193.56,194.18,26920.0
2023-05-24 10:20:00,194.17,194.9,193.76,194.81,17130.0,194.17,194.9,193.76,194.81,17130.0
2023-05-24 10:30:00,194.81,195.45,194.62,195.17,38479.0,194.81,195.45,194.62,195.17,38479.0
2023-05-24 10:40:00,195.23,196.12,195.01,196.06,32708.0,195.23,196.12,195.01,196.06,32708.0
2023-05-24 10:50:00,196.14,196.2,195.33,195.37,9277.0,196.14,196.2,195.33,195.37,9277.0
2023-05-24 11:00:00,195.46,195.57,195.06,195.14,26711.0,195.46,195.57,195.06,195.14,26711.0
2023-05-24 11:10:00,195.11,195.77,194.92,195.61,16619.0,195.11,195.77,194.92,195.61,16619.0
2023-05-24 11:20:00,195.61,196.39,195.6,196.09,14547.0,195.61,196.39,195.6,196.09,14547.0
2023-05-24 11:30:00,196.06,196.35,195.93,195.98,9971.0,196.06,196.35,195.93,195.98,9971.0
2023-05-24 11:40:00,195.89,196.11,195.72,195.88,16674.0,195.89,196.11,195.72,195.88,16674.0
2023-05-24 11:50:00,195.97,196.37,195.92,196.37,17729.0,195.97,196.37,195.92,196.37,17729.0
2023-05-24 12:00:00,196.27,196.54,196.23,196.38,14285.0,196.27,196.54,196.23,196.38,14285.0
2023-05-24 12:10:00,196.51,196.66,196.34,196.45,12835.0,196.51,196.66,196.34,196.45,12835.0
2023-05-24 12:20:00,196.56,197.02,196.52,196.9,12223.0,196.56,197.02,196.52,196.9,12223.0
2023-05-24 12:30:00,196.88,196.95,196.64,196.68,6764.0,196.88,196.95,196.64,196.68,6764.0
2023-05-24 12:40:00,196.75,197.06,196.75,196.96,17399.0,196.75,197.06,196.75,196.96,17399.0
2023-05-24 12:50:00,197.08,197.2,196.92,197.15,10317.0,197.08,197.2,196.92,197.15,10317.0
2023-05-24 13:00:00,197.19,197.39,197.06,197.17,13749.0,197.19,197.39,197.06,197.17,13749.0
2023-05-24 13:10:00,197.23,197.29,196.92,197.29,5547.0,197.23,197.29,196.92,197.29,5547.0
2023-05-24 13:20:00,197.31,197.72,197.31,197.7,9330.0,197.31,197.72,197.31,197.7,9330.0
2023-05-24 13:30:00,197.73,198.13,197.72,198.1,14878.0,197.73,198.13,197.72,198.1,14878.0
2023-05-24 13:40:00,198.11,198.31,198.04,198.14,17478.0,198.11,198.31,198.04,198.14,17478.0
2023-05-24 13:50:00,198.21,198.22,197.82,198.02,11256.0,198.21,198.22,197.82,198.02,11256.0
2023-05-24 14:00:00,198.18,198.2,197.63,197.77,22784.0,198.18,198.2,197.63,197.77,22784.0
2023-05-24 14:10:00,197.71,197.87,197.68,197.87,13285.0,197.71,197.87,197.68,197.87,13285.0
2023-05-24 14:20:00,197.95,198.01,197.76,197.87,11423.0,197.95,198.01,197.76,197.87,11423.0
2023-05-24 14:30:00,197.87,198.37,197.85,198.31,8723.0,197.87,198.37,197.85,198.31,8723.0
2023-05-24 14:40:00,198.34,198.68,198.28,198.6,18564.0,198.34,198.68,198.28,198.6,18564.0
2023-05-24 14:50:00,198.61,198.63,198.31,198.55,21347.0,198.61,198.63,198.31,198.55,21347.0
2023-05-24 15:00:00,198.56,198.62,198.3,198.55,28674.0,198.56,198.62,198.3,198.55,28674.0
2023-05-24 15:10:00,198.55,199.42,198.35,199.28,26402.0,198.55,199.42,198.35,199.28,26402.0
2023-05-24 15:20:00,199.37,199.38,198.94,199.12,29138.0,199.37,199.38,198.94,199.12,29138.0
2023-05-24 15:30:00,199.18,199.7,199.0,199.0,34301.0,199.18,199.7,199.0,199.0,34301.0
2023-05-24 15:40:00,199.0,199.48,198.84,199.27,26966.0,199.0,199.48,198.84,199.27,26966.0
2023-05-24 15:50:00,199.21,199.21,197.92,198.03,110416.0,199.21,199.21,197.92,198.03,110416.0
2023-05-25 09:30:00,198.49,199.45,197.86,198.34,71595.0,198.49,199.45,197.86,198.34,71595.0
2023-05-25 09:40:00,198.62,199.64,198.53,199.09,27297.0,198.62,199.64,198.53,199.09,27297.0
2023-05-25 09:50:00,199.17,200.0,199.05,199.75,13644.0,199.17,200.0,199.05,199.75,13644.0
2023-05-25 10:00:00,199.83,200.21,199.31,199.51,11469.0,199.83,200.21,199.31,199.51,11469.0
2023-05-25 10:10:00,199.35,199.35,198.34,198.34,17701.0,199.35,199.35,198.34,198.34,17701.0
2023-05-25 10:20:00,198.3,198.82,198.12,198.25,39313.0,198.3,198.82,198.12,198.25,39313.0
2023-05-25 10:30:00,198.21,198.22,196.69,197.24,14715.0,198.21,198.22,196.69,197.24,14715.0
2023-05-25 10:40:00,197.38,197.47,196.7,196.88,15582.0,197.38,197.47,196.7,196.88,15582.0
2023-05-25 10:50:00,196.94,197.16,196.55,197.06,11386.0,196.94,197.16,196.55,197.06,11386.0
2023-05-25 11:00:00,197.1,197.39,196.91,196.91,28139.0,197.1,197.39,196.91,196.91,28139.0
2023-05-25 11:10:00,196.97,197.15,196.29,196.4,19236.0,196.97,197.15,196.29,196.4,19236.0
2023-05-25 11:20:00,196.38,196.42,195.36,195.64,12709.0,196.38,196.42,195.36,195.64,12709.0
2023-05-25 11:30:00,195.5,195.85,195.44,195.74,5190.0,195.5,195.85,195.44,195.74,5190.0
2023-05-25 11:40:00,195.85,196.0,195.51,196.0,15039.0,195.85,196.0,195.51,196.0,15039.0
2023-05-25 11:50:00,196.1,196.46,196.01,196.46,10840.0,196.1,196.46,196.01,196.46,10840.0
2023-05-25 12:00:00,196.54,196.76,196.54,196.65,5879.0,196.54,196.76,196.54,196.65,5879.0
2023-05-25 12:10:00,196.67,196.84,196.67,196.74,3210.0,196.67,196.84,196.67,196.74,3210.0
2023-05-25 12:20:00,196.79,196.86,196.13,196.16,23978.0,196.79,196.86,196.13,196.16,23978.0
2023-05-25 12:30:00,196.26,196.3,195.72,195.94,4212.0,196.26,196.3,195.72,195.94,4212.0
2023-05-25 12:40:00,196.18,196.54,196.18,196.43,8027.0,196.18,196.54,196.18,196.43,8027.0
2023-05-25 12:50:00,196.35,196.38,195.99,196.0,10900.0,196.35,196.38,195.99,196.0,10900.0
2023-05-25 13:00:00,196.06,196.4,196.0,196.32,8351.0,196.06,196.4,196.0,196.32,8351.0
2023-05-25 13:10:00,196.31,196.32,195.99,196.14,10300.0,196.31,196.32,195.99,196.14,10300.0
2023-05-25 13:20:00,196.21,196.35,196.08,196.28,8941.0,196.21,196.35,196.08,196.28,8941.0
2023-05-25 13:30:00,196.35,196.56,196.33,196.35,12328.0,196.35,196.56,196.33,196.35,12328.0
2023-05-25 13:40:00,196.35,196.79,196.35,196.7,6880.0,196.35,196.79,196.35,196.7,6880.0
2023-05-25 13:50:00,196.73,197.26,196.72,197.26,12204.0,196.73,197.26,196.72,197.26,12204.0
2023-05-25 14:00:00,197.32,198.03,197.23,197.24,15965.0,197.32,198.03,197.23,197.24,15965.0
2023-05-25 14:10:00,197.32,197.5,197.17,197.34,8041.0,197.32,197.5,197.17,197.34,8041.0
2023-05-25 14:20:00,197.38,197.43,197.03,197.2,14615.0,197.38,197.43,197.03,197.2,14615.0
2023-05-25 14:30:00,197.25,197.26,196.74,196.75,8654.0,197.25,197.26,196.74,196.75,8654.0
2023-05-25 14:40:00,196.7,196.97,196.54,196.93,12904.0,196.7,196.97,196.54,196.93,12904.0
2023-05-25 14:50:00,196.92,197.04,196.75,197.0,16186.0,196.92,197.04,196.75,197.0,16186.0
2023-05-25 15:00:00,197.06,197.54,196.97,197.54,7366.0,197.06,197.54,196.97,197.54,7366.0
2023-05-25 15:10:00,197.57,198.02,197.39,197.39,25258.0,197.57,198.02,197.39,197.39,25258.0
2023-05-25 15:20:00,197.45,197.98,197.45,197.98,11670.0,197.45,197.98,197.45,197.98,11670.0
2023-05-25 15:30:00,197.78,198.17,197.66,197.73,31498.0,197.78,198.17,197.66,197.73,31498.0
2023-05-25 15:40:00,197.75,197.8,197.41,197.41,11287.0,197.75,197.8,197.41,197.41,11287.0
2023-05-25 15:50:00,197.38,197.64,197.32,197.53,38257.0,197.38,197.64,197.32,197.53,38257.0
2023-05-26 09:30:00,197.95,198.92,197.95,198.72,25185.0,197.95,198.92,197.95,198.72,25185.0
2023-05-26 09:40:00,198.51,199.02,197.78,197.78,7404.0,198.51,199.02,197.78,197.78,7404.0
2023-05-26 09:50:00,197.64,197.71,197.36,197.39,5095.0,197.64,197.71,197.36,197.39,5095.0
2023-05-26 10:00:00,197.53,197.95,197.06,197.9,13068.0,197.53,197.95,197.06,197.9,13068.0
2023-05-26 10:10:00,197.69,197.78,197.16,197.76,4980.0,197.69,197.78,197.16,197.76,4980.0
2023-05-26 10:20:00,197.76,198.63,197.7,198.56,5159.0,197.76,198.63,197.7,198.56,5159.0
2023-05-26 10:30:00,198.75,198.86,198.36,198.75,4434.0,198.75,198.86,198.36,198.75,4434.0
2023-05-26 10:40:00,198.73,198.97,198.54,198.63,4410.0,198.73,198.97,198.54,198.63,4410.0
2023-05-26 10:50:00,198.7,198.74,198.34,198.74,6729.0,198.7,198.74,198.34,198.74,6729.0
2023-05-26 11:00:00,198.88,199.33,198.88,199.14,10216.0,198.88,199.33,198.88,199.14,10216.0
2023-05-26 11:10:00,198.98,199.25,198.33,198.98,7047.0,198.98,199.25,198.33,198.98,7047.0
2023-05-26 11:20:00,199.08,199.18,198.29,198.49,6413.0,199.08,199.18,198.29,198.49,6413.0
2023-05-26 11:30:00,198.53,198.67,198.38,198.52,7276.0,198.53,198.67,198.38,198.52,7276.0
2023-05-26 11:40:00,198.58,198.88,198.47,198.57,8783.0,198.58,198.88,198.47,198.57,8783.0
2023-05-26 11:50:00,198.58,198.75,198.38,198.39,5537.0,198.58,198.75,198.38,198.39,5537.0
2023-05-26 12:00:00,198.39,199.17,198.36,199.11,9407.0,198.39,199.17,198.36,199.11,9407.0
2023-05-26 12:10:00,199.21,199.33,198.83,198.95,6442.0,199.21,199.33,198.83,198.95,6442.0
2023-05-26 12:20:00,198.95,199.36,198.95,199.33,9225.0,198.95,199.36,198.95,199.33,9225.0
2023-05-26 12:30:00,199.36,199.46,199.19,199.33,7494.0,199.36,199.46,199.19,199.33,7494.0
2023-05-26 12:40:00,199.33,199.62,199.26,199.27,3930.0,199.33,199.62,199.26,199.27,3930.0
2023-05-26 12:50:00,199.24,199.56,199.24,199.48,6353.0,199.24,199.56,199.24,199.48,6353.0
2023-05-26 13:00:00,199.43,199.52,199.28,199.28,4965.0,199.43,199.52,199.28,199.28,4965.0
2023-05-26 13:10:00,199.38,199.44,198.74,198.94,10392.0,199.38,199.44,198.74,198.94,10392.0
2023-05-26 13:20:00,199.01,199.16,198.78,198.87,6018.0,199.01,199.16,198.78,198.87,6018.0
2023-05-26 13:30:00,198.81,199.03,198.79,198.86,5480.0,198.81,199.03,198.79,198.86,5480.0
2023-05-26 13:40:00,198.79,198.82,198.57,198.73,8920.0,198.79,198.82,198.57,198.73,8920.0
2023-05-26 13:50:00,198.79,198.81,198.58,198.65,10382.0,198.79,198.81,198.58,198.65,10382.0
2023-05-26 14:00:00,198.67,198.79,198.06,198.07,3918.0,198.67,198.79,198.06,198.07,3918.0
2023-05-26 14:10:00,198.2,198.5,198.05,198.42,3466.0,198.2,198.5,198.05,198.42,3466.0
2023-05-26 14:20:00,198.45,198.75,198.44,198.68,11232.0,198.45,198.75,198.44,198.68,11232.0
2023-05-26 14:30:00,198.69,198.99,198.6,198.84,12359.0,198.69,198.99,198.6,198.84,12359.0
2023-05-26 14:40:00,198.86,199.27,198.8,199.22,8539.0,198.86,199.27,198.8,199.22,8539.0
2023-05-26 14:50:00,199.22,199.24,198.94,198.98,8990.0,199.22,199.24,198.94,198.98,8990.0
2023-05-26 15:00:00,198.98,199.3,198.98,199.14,8503.0,198.98,199.3,198.98,199.14,8503.0
2023-05-26 15:10:00,199.14,199.26,198.88,199.2,8385.0,199.14,199.26,198.88,199.2,8385.0
2023-05-26 15:20:00,199.17,199.24,198.96,198.99,6965.0,199.17,199.24,198.96,198.99,6965.0
2023-05-26 15:30:00,198.99,199.24,198.86,199.24,16964.0,198.99,199.24,198.86,199.24,16964.0
2023-05-26 15:40:00,199.3,200.05,199.28,199.87,19267.0,199.3,200.05,199.28,199.87,19267.0
2023-05-26 15:50:00,199.88,200.02,199.39,199.45,70375.0,199.88,200.02,199.39,199.45,70375.0
2023-05-30 09:30:00,199.74,201.56,199.74,200.55,16681.0,199.74,201.56,199.74,200.55,16681.0
2023-05-30 09:40:00,200.4,201.78,200.4,201.52,9162.0,200.4,201.78,200.4,201.52,9162.0
2023-05-30 09:50:00,201.62,201.9,201.1,201.37,10180.0,201.62,201.9,201.1,201.37,10180.0
2023-05-30 10:00:00,201.45,201.6,200.76,201.38,28258.0,201.45,201.6,200.76,201.38,28258.0
2023-05-30 10:10:00,201.32,202.26,201.24,202.26,23889.0,201.32,202.26,201.24,202.26,23889.0
2023-05-30 10:20:00,202.29,202.5,201.19,201.19,10915.0,202.29,202.5,201.19,201.19,10915.0
2023-05-30 10:30:00,201.17,201.34,200.24,200.24,8108.0,201.17,201.34,200.24,200.24,8108.0
2023-05-30 10:40:00,200.25,201.07,200.25,200.71,19834.0,200.25,201.07,200.25,200.71,19834.0
2023-05-30 10:50:00,200.66,200.79,199.63,199.7,7385.0,200.66,200.79,199.63,199.7,7385.0
2023-05-30 11:00:00,199.9,199.91,199.46,199.68,3677.0,199.9,199.91,199.46,199.68,3677.0
2023-05-30 11:10:00,199.69,199.69,198.92,198.97,5774.0,199.69,199.69,198.92,198.97,5774.0
2023-05-30 11:20:00,199.03,199.23,198.73,199.18,4170.0,199.03,199.23,198.73,199.18,4170.0
2023-05-30 11:30:00,199.51,199.73,199.19,199.57,6618.0,199.51,199.73,199.19,199.57,6618.0
2023-05-30 11:40:00,199.87,199.87,199.29,199.46,7613.0,199.87,199.87,199.29,199.46,7613.0
2023-05-30 11:50:00,199.35,199.74,199.3,199.74,6172.0,199.35,199.74,199.3,199.74,6172.0
2023-05-30 12:00:00,199.72,199.88,199.19,199.54,2957.0,199.72,199.88,199.19,199.54,2957.0
2023-05-30 12:10:00,199.48,199.62,199.37,199.58,3769.0,199.48,199.62,199.37,199.58,3769.0
2023-05-30 12:20:00,199.63,199.69,199.46,199.47,4734.0,199.63,199.69,199.46,199.47,4734.0
2023-05-30 12:30:00,199.42,199.42,198.93,198.93,6830.0,199.42,199.42,198.93,198.93,6830.0
2023-05-30 12:40:00,198.76,198.82,198.37,198.69,7773.0,198.76,198.82,198.37,198.69,7773.0
2023-05-30 12:50:00,198.73,199.06,198.54,198.62,3633.0,198.73,199.06,198.54,198.62,3633.0
2023-05-30 13:00:00,198.71,198.76,198.56,198.62,7286.0,198.71,198.76,198.56,198.62,7286.0
2023-05-30 13:10:00,198.57,199.15,198.51,199.06,10515.0,198.57,199.15,198.51,199.06,10515.0
2023-05-30 13:20:00,199.05,199.4,198.76,198.76,7889.0,199.05,199.4,198.76,198.76,7889.0
2023-05-30 13:30:00,198.75,199.0,198.59,198.74,6955.0,198.75,199.0,198.59,198.74,6955.0
2023-05-30 13:40:00,198.82,199.35,198.8,199.34,8630.0,198.82,199.35,198.8,199.34,8630.0
2023-05-30 13:50:00,199.33,199.4,198.82,199.11,12092.0,199.33,199.4,198.82,199.11,12092.0
2023-05-30 14:00:00,199.11,199.2,198.96,199.13,4932.0,199.11,199.2,198.96,199.13,4932.0
2023-05-30 14:10:00,199.1,199.15,198.87,199.05,9948.0,199.1,199.15,198.87,199.05,9948.0
2023-05-30 14:20:00,199.0,199.49,198.91,199.44,10930.0,199.0,199.49,198.91,199.44,10930.0
2023-05-30 14:30:00,199.4,199.81,199.39,199.72,6027.0,199.4,199.81,199.39,199.72,6027.0
2023-05-30 14:40:00,199.67,199.78,199.23,199.33,5905.0,199.67,199.78,199.23,199.33,5905.0
2023-05-30 14:50:00,199.33,199.57,199.19,199.19,7562.0,199.33,199.57,199.19,199.19,7562.0
2023-05-30 15:00:00,199.12,199.21,198.73,198.88,7298.0,199.12,199.21,198.73,198.88,7298.0
2023-05-30 15:10:00,198.83,199.16,198.83,199.01,7127.0,198.83,199.16,198.83,199.01,7127.0
2023-05-30 15:20:00,199.01,199.24,198.92,199.14,7465.0,199.01,199.24,198.92,199.14,7465.0
2023-05-30 15:30:00,199.17,199.31,199.09,199.09,11255.0,199.17,199.31,199.09,199.09,11255.0
2023-05-30 15:40:00,199.12,199.31,198.99,199.02,14309.0,199.12,199.31,198.99,199.02,14309.0
2023-05-30 15:50:00,198.92,199.05,198.21,198.73,75108.0,198.92,199.05,198.21,198.73,75108.0
2023-05-31 09:30:00,197.33,199.02,197.33,197.76,15267.0,197.33,199.02,197.33,197.76,15267.0
2023-05-31 09:40:00,197.89,198.64,196.49,196.63,41343.0,197.89,198.64,196.49,196.63,41343.0
2023-05-31 09:50:00,196.79,197.43,195.69,196.1,20898.0,196.79,197.43,195.69,196.1,20898.0
2023-05-31 10:00:00,196.1,196.32,194.37,194.5,41340.0,196.1,196.32,194.37,194.5,41340.0
2023-05-31 10:10:00,194.52,194.52,193.77,194.17,12570.0,194.52,194.52,193.77,194.17,12570.0
2023-05-31 10:20:00,194.26,194.55,193.83,193.91,18584.0,194.26,194.55,193.83,193.91,18584.0
2023-05-31 10:30:00,193.87,194.33,193.54,193.91,13421.0,193.87,194.33,193.54,193.91,13421.0
2023-05-31 10:40:00,193.87,194.75,193.77,194.23,8894.0,193.87,194.75,193.77,194.23,8894.0
2023-05-31 10:50:00,194.23,194.41,194.04,194.35,6445.0,194.23,194.41,194.04,194.35,6445.0
2023-05-31 11:00:00,194.38,194.6,194.14,194.3,4123.0,194.38,194.6,194.14,194.3,4123.0
2023-05-31 11:10:00,194.21,194.55,194.12,194.42,8514.0,194.21,194.55,194.12,194.42,8514.0
2023-05-31 11:20:00,194.52,194.92,194.44,194.85,3457.0,194.52,194.92,194.44,194.85,3457.0
2023-05-31 11:30:00,194.8,195.56,194.77,195.34,5151.0,194.8,195.56,194.77,195.34,5151.0
2023-05-31 11:40:00,195.34,195.85,195.34,195.62,2933.0,195.34,195.85,195.34,195.62,2933.0
2023-05-31 11:50:00,195.52,195.9,195.42,195.64,4224.0,195.52,195.9,195.42,195.64,4224.0
2023-05-31 12:00:00,195.74,195.86,195.48,195.57,3352.0,195.74,195.86,195.48,195.57,3352.0
2023-05-31 12:10:00,195.6,195.67,195.27,195.59,4914.0,195.6,195.67,195.27,195.59,4914.0
2023-05-31 12:20:00,195.53,196.07,195.53,195.78,2965.0,195.53,196.07,195.53,195.78,2965.0
2023-05-31 12:30:00,195.84,196.09,195.76,196.02,3973.0,195.84,196.09,195.76,196.02,3973.0
2023-05-31 12:40:00,196.07,196.67,195.98,196.49,2640.0,196.07,196.67,195.98,196.49,2640.0
2023-05-31 12:50:00,196.48,196.48,196.13,196.36,23043.0,196.48,196.48,196.13,196.36,23043.0
2023-05-31 13:00:00,196.31,196.33,195.82,196.08,5445.0,196.31,196.33,195.82,196.08,5445.0
2023-05-31 13:10:00,196.16,196.16,195.89,196.03,5171.0,196.16,196.16,195.89,196.03,5171.0
2023-05-31 13:20:00,196.03,196.23,195.91,196.23,26884.0,196.03,196.23,195.91,196.23,26884.0
2023-05-31 13:30:00,196.23,196.26,195.93,196.14,20639.0,196.23,196.26,195.93,196.14,20639.0
2023-05-31 13:40:00,196.27,196.5,195.99,196.5,9867.0,196.27,196.5,195.99,196.5,9867.0
2023-05-31 13:50:00,196.56,196.99,196.56,196.92,6446.0,196.56,196.99,196.56,196.92,6446.0
2023-05-31 14:00:00,196.97,197.61,196.9,197.49,4401.0,196.97,197.61,196.9,197.49,4401.0
2023-05-31 14:10:00,197.47,197.93,197.42,197.89,12967.0,197.47,197.93,197.42,197.89,12967.0
2023-05-31 14:20:00,197.9,197.94,197.46,197.66,12395.0,197.9,197.94,197.46,197.66,12395.0
2023-05-31 14:30:00,197.55,197.74,197.47,197.59,3685.0,197.55,197.74,197.47,197.59,3685.0
2023-05-31 14:40:00,197.67,197.74,197.46,197.5,5695.0,197.67,197.74,197.46,197.5,5695.0
2023-05-31 14:50:00,197.52,197.55,197.18,197.55,10609.0,197.52,197.55,197.18,197.55,10609.0
2023-05-31 15:00:00,197.52,197.57,197.33,197.41,8832.0,197.52,197.57,197.33,197.41,8832.0
2023-05-31 15:10:00,197.42,197.71,197.38,197.59,14567.0,197.42,197.71,197.38,197.59,14567.0
2023-05-31 15:20:00,197.62,197.83,197.51,197.77,11551.0,197.62,197.83,197.51,197.77,11551.0
2023-05-31 15:30:00,197.73,197.95,197.18,197.18,19807.0,197.73,197.95,197.18,197.18,19807.0
2023-05-31 15:40:00,197.21,197.6,197.12,197.14,24151.0,197.21,197.6,197.12,197.14,24151.0
2023-05-31 15:50:00,197.13,197.13,196.59,196.94,129927.0,197.13,197.13,196.59,196.94,129927.0
2023-06-01 09:30:00,197.4,198.39,196.58,197.66,13556.0,197.4,198.39,196.58,197.66,13556.0
2023-06-01 09:40:00,197.43,197.44,196.43,197.19,8886.0,197.43,197.44,196.43,197.19,8886.0
2023-06-01 09:50:00,197.0,197.22,196.48,196.93,7353.0,197.0,197.22,196.48,196.93,7353.0
2023-06-01 10:00:00,196.96,197.67,196.92,197.58,4058.0,196.96,197.67,196.92,197.58,4058.0
2023-06-01 10:10:00,197.69,197.79,197.11,197.19,16982.0,197.69,197.79,197.11,197.19,16982.0
2023-06-01 10:20:00,197.25,197.74,196.78,197.74,7338.0,197.25,197.74,196.78,197.74,7338.0
2023-06-01 10:30:00,197.83,198.46,197.69,198.45,4443.0,197.83,198.46,197.69,198.45,4443.0
2023-06-01 10:40:00,198.47,199.18,198.31,198.36,7399.0,198.47,199.18,198.31,198.36,7399.0
2023-06-01 10:50:00,198.47,198.64,197.69,197.96,7762.0,198.47,198.64,197.69,197.96,7762.0
2023-06-01 11:00:00,198.04,198.15,197.83,198.14,7058.0,198.04,198.15,197.83,198.14,7058.0
2023-06-01 11:10:00,198.04,198.49,198.03,198.39,5647.0,198.04,198.49,198.03,198.39,5647.0
2023-06-01 11:20:00,198.43,198.68,198.35,198.68,7149.0,198.43,198.68,198.35,198.68,7149.0
2023-06-01 11:30:00,198.66,199.05,198.49,199.0,7152.0,198.66,199.05,198.49,199.0,7152.0
2023-06-01 11:40:00,199.07,199.44,199.07,199.27,7722.0,199.07,199.44,199.07,199.27,7722.0
2023-06-01 11:50:00,199.38,199.4,198.98,199.11,3555.0,199.38,199.4,198.98,199.11,3555.0
2023-06-01 12:00:00,199.08,199.25,198.99,199.06,6610.0,199.08,199.25,198.99,199.06,6610.0
2023-06-01 12:10:00,199.04,199.04,198.67,199.02,5753.0,199.04,199.04,198.67,199.02,5753.0
2023-06-01 12:20:00,199.06,199.43,199.05,199.43,6781.0,199.06,199.43,199.05,199.43,6781.0
2023-06-01 12:30:00,199.5,199.71,199.45,199.67,8947.0,199.5,199.71,199.45,199.67,8947.0
2023-06-01 12:40:00,199.66,199.66,199.12,199.12,5611.0,199.66,199.66,199.12,199.12,5611.0
2023-06-01 12:50:00,199.08,199.26,198.85,198.96,4727.0,199.08,199.26,198.85,198.96,4727.0
2023-06-01 13:00:00,198.96,198.96,198.34,198.34,7509.0,198.96,198.96,198.34,198.34,7509.0
2023-06-01 13:10:00,198.37,198.45,198.24,198.3,8937.0,198.37,198.45,198.24,198.3,8937.0
2023-06-01 13:20:00,198.3,198.8,198.11,198.5,13244.0,198.3,198.8,198.11,198.5,13244.0
2023-06-01 13:30:00,198.51,198.66,198.47,198.55,3898.0,198.51,198.66,198.47,198.55,3898.0
2023-06-01 13:40:00,198.56,198.91,198.44,198.86,6549.0,198.56,198.91,198.44,198.86,6549.0
2023-06-01 13:50:00,198.92,199.18,198.86,199.02,5907.0,198.92,199.18,198.86,199.02,5907.0
2023-06-01 14:00:00,198.98,199.05,198.81,198.88,4588.0,198.98,199.05,198.81,198.88,4588.0
2023-06-01 14:10:00,198.9,198.94,198.71,198.71,7666.0,198.9,198.94,198.71,198.71,7666.0
2023-06-01 14:20:00,198.7,198.92,198.55,198.79,6640.0,198.7,198.92,198.55,198.79,6640.0
2023-06-01 14:30:00,198.85,198.93,198.6,198.6,9183.0,198.85,198.93,198.6,198.6,9183.0
2023-06-01 14:40:00,198.67,199.02,198.56,198.96,7233.0,198.67,199.02,198.56,198.96,7233.0
2023-06-01 14:50:00,198.89,199.17,198.84,199.11,6270.0,198.89,199.17,198.84,199.11,6270.0
2023-06-01 15:00:00,199.15,199.51,199.13,199.24,5589.0,199.15,199.51,199.13,199.24,5589.0
2023-06-01 15:10:00,199.24,199.59,199.17,199.39,8749.0,199.24,199.59,199.17,199.39,8749.0
2023-06-01 15:20:00,199.42,199.52,199.23,199.23,12244.0,199.42,199.52,199.23,199.23,12244.0
2023-06-01 15:30:00,199.29,199.34,198.98,199.03,19057.0,199.29,199.34,198.98,199.03,19057.0
2023-06-01 15:40:00,199.01,199.53,198.96,199.47,18889.0,199.01,199.53,198.96,199.47,18889.0
2023-06-01 15:50:00,199.32,199.42,198.46,199.0,58611.0,199.32,199.42,198.46,199.0,58611.0
2023-06-02 09:30:00,202.0,202.39,200.83,201.96,15890.0,202.0,202.39,200.83,201.96,15890.0
2023-06-02 09:40:00,202.13,202.13,201.22,201.22,6021.0,202.13,202.13,201.22,201.22,6021.0
2023-06-02 09:50:00,201.55,201.55,200.58,200.58,5294.0,201.55,201.55,200.58,200.58,5294.0
2023-06-02 10:00:00,200.67,200.67,199.62,200.28,12923.0,200.67,200.67,199.62,200.28,12923.0
2023-06-02 10:10:00,200.02,200.75,200.02,200.38,4310.0,200.02,200.75,200.02,200.38,4310.0
2023-06-02 10:20:00,200.49,200.57,200.21,200.56,4044.0,200.49,200.57,200.21,200.56,4044.0
2023-06-02 10:30:00,200.46,200.81,200.3,200.8,7302.0,200.46,200.81,200.3,200.8,7302.0
2023-06-02 10:40:00,200.81,201.41,200.76,201.41,5461.0,200.81,201.41,200.76,201.41,5461.0
2023-06-02 10:50:00,201.22,201.54,201.14,201.44,7180.0,201.22,201.54,201.14,201.44,7180.0
2023-06-02 11:00:00,201.59,202.19,201.59,201.8,5535.0,201.59,202.19,201.59,201.8,5535.0
2023-06-02 11:10:00,201.85,202.3,201.85,202.3,5720.0,201.85,202.3,201.85,202.3,5720.0
2023-06-02 11:20:00,202.32,202.42,202.23,202.35,3125.0,202.32,202.42,202.23,202.35,3125.0
2023-06-02 11:30:00,202.39,202.67,202.39,202.57,5772.0,202.39,202.67,202.39,202.57,5772.0
2023-06-02 11:40:00,202.54,202.54,202.26,202.32,3265.0,202.54,202.54,202.26,202.32,3265.0
2023-06-02 11:50:00,202.33,202.51,202.15,202.32,3373.0,202.33,202.51,202.15,202.32,3373.0
2023-06-02 12:00:00,202.3,202.41,202.01,202.22,5339.0,202.3,202.41,202.01,202.22,5339.0
2023-06-02 12:10:00,202.22,202.31,202.0,202.03,4180.0,202.22,202.31,202.0,202.03,4180.0
2023-06-02 12:20:00,202.03,202.71,202.03,202.71,4863.0,202.03,202.71,202.03,202.71,4863.0
2023-06-02 12:30:00,202.7,203.22,202.67,203.22,7867.0,202.7,203.22,202.67,203.22,7867.0
2023-06-02 12:40:00,203.14,203.69,203.06,203.43,8479.0,203.14,203.69,203.06,203.43,8479.0
2023-06-02 12:50:00,203.47,203.56,203.11,203.35,23136.0,203.47,203.56,203.11,203.35,23136.0
2023-06-02 13:00:00,203.39,203.39,202.97,202.97,7381.0,203.39,203.39,202.97,202.97,7381.0
2023-06-02 13:10:00,202.89,202.89,202.6,202.67,9837.0,202.89,202.89,202.6,202.67,9837.0
2023-06-02 13:20:00,202.71,202.85,202.55,202.75,25799.0,202.71,202.85,202.55,202.75,25799.0
2023-06-02 13:30:00,202.73,202.76,202.55,202.65,5517.0,202.73,202.76,202.55,202.65,5517.0
2023-06-02 13:40:00,202.67,202.67,202.14,202.21,13688.0,202.67,202.67,202.14,202.21,13688.0
2023-06-02 13:50:00,202.26,202.32,201.97,202.03,4868.0,202.26,202.32,201.97,202.03,4868.0
2023-06-02 14:00:00,202.03,202.2,201.84,201.84,7018.0,202.03,202.2,201.84,201.84,7018.0
2023-06-02 14:10:00,201.89,201.89,201.49,201.78,15543.0,201.89,201.89,201.49,201.78,15543.0
2023-06-02 14:20:00,201.84,201.91,201.46,201.46,7379.0,201.84,201.91,201.46,201.46,7379.0
2023-06-02 14:30:00,201.51,201.72,201.43,201.43,11969.0,201.51,201.72,201.43,201.43,11969.0
2023-06-02 14:40:00,201.36,201.42,201.13,201.35,9125.0,201.36,201.42,201.13,201.35,9125.0
2023-06-02 14:50:00,201.32,201.38,200.83,201.01,8533.0,201.32,201.38,200.83,201.01,8533.0
2023-06-02 15:00:00,201.11,201.6,201.11,201.52,8879.0,201.11,201.6,201.11,201.52,8879.0
2023-06-02 15:10:00,201.5,201.86,201.41,201.76,14231.0,201.5,201.86,201.41,201.76,14231.0
2023-06-02 15:20:00,201.81,201.92,201.56,201.8,6926.0,201.81,201.92,201.56,201.8,6926.0
2023-06-02 15:30:00,201.78,201.84,201.47,201.64,9585.0,201.78,201.84,201.47,201.64,9585.0
2023-06-02 15:40:00,201.65,201.76,201.14,201.51,128673.0,201.65,201.76,201.14,201.51,128673.0
2023-06-02 15:50:00,201.47,201.51,201.06,201.38,118521.0,201.47,201.51,201.06,201.38,118521.0
2023-06-05 09:30:00,201.23,201.29,199.93,200.83,14482.0,201.23,201.29,199.93,200.83,14482.0
2023-06-05 09:40:00,200.84,201.23,200.55,200.78,6284.0,200.84,201.23,200.55,200.78,6284.0
2023-06-05 09:50:00,200.79,200.83,200.46,200.83,2248.0,200.79,200.83,200.46,200.83,2248.0
2023-06-05 10:00:00,201.47,201.47,200.8,200.98,3494.0,201.47,201.47,200.8,200.98,3494.0
2023-06-05 10:10:00,200.97,201.37,200.96,201.15,3918.0,200.97,201.37,200.96,201.15,3918.0
2023-06-05 10:20:00,201.27,201.65,201.17,201.65,5894.0,201.27,201.65,201.17,201.65,5894.0
2023-06-05 10:30:00,201.59,202.14,201.17,202.0,4779.0,201.59,202.14,201.17,202.0,4779.0
2023-06-05 10:40:00,202.01,202.33,201.84,202.01,12466.0,202.01,202.33,201.84,202.01,12466.0
2023-06-05 10:50:00,202.13,202.29,202.02,202.07,3881.0,202.13,202.29,202.02,202.07,3881.0
2023-06-05 11:00:00,202.12,202.71,202.1,202.56,6388.0,202.12,202.71,202.1,202.56,6388.0
2023-06-05 11:10:00,202.65,202.84,202.37,202.8,5060.0,202.65,202.84,202.37,202.8,5060.0
2023-06-05 11:20:00,202.87,203.04,202.67,202.67,5245.0,202.87,203.04,202.67,202.67,5245.0
2023-06-05 11:30:00,202.6,202.79,202.19,202.22,3126.0,202.6,202.79,202.19,202.22,3126.0
2023-06-05 11:40:00,202.14,202.26,202.05,202.24,2217.0,202.14,202.26,202.05,202.24,2217.0
2023-06-05 11:50:00,202.69,203.14,202.69,202.88,5841.0,202.69,203.14,202.69,202.88,5841.0
2023-06-05 12:00:00,202.85,202.85,202.62,202.75,3805.0,202.85,202.85,202.62,202.75,3805.0
2023-06-05 12:10:00,202.85,203.23,202.85,202.98,2941.0,202.85,203.23,202.85,202.98,2941.0
2023-06-05 12:20:00,202.98,203.26,202.93,203.26,2090.0,202.98,203.26,202.93,203.26,2090.0
2023-06-05 12:30:00,203.27,203.64,203.27,203.5,2964.0,203.27,203.64,203.27,203.5,2964.0
2023-06-05 12:40:00,203.47,203.87,203.46,203.74,6413.0,203.47,203.87,203.46,203.74,6413.0
2023-06-05 12:50:00,203.77,204.07,203.74,203.92,5767.0,203.77,204.07,203.74,203.92,5767.0
2023-06-05 13:00:00,203.92,203.97,203.65,203.79,6770.0,203.92,203.97,203.65,203.79,6770.0
2023-06-05 13:10:00,203.84,203.91,203.52,203.77,8602.0,203.84,203.91,203.52,203.77,8602.0
2023-06-05 13:20:00,203.65,203.68,203.15,203.26,6361.0,203.65,203.68,203.15,203.26,6361.0
2023-06-05 13:30:00,203.3,203.32,203.04,203.32,8101.0,203.3,203.32,203.04,203.32,8101.0
2023-06-05 13:40:00,203.27,203.78,203.11,203.78,24730.0,203.27,203.78,203.11,203.78,24730.0
2023-06-05 13:50:00,203.82,204.0,203.77,204.0,7626.0,203.82,204.0,203.77,204.0,7626.0
2023-06-05 14:00:00,203.97,203.97,203.53,203.72,11810.0,203.97,203.97,203.53,203.72,11810.0
2023-06-05 14:10:00,203.76,203.88,203.42,203.64,13458.0,203.76,203.88,203.42,203.64,13458.0
2023-06-05 14:20:00,203.65,203.82,203.32,203.32,9358.0,203.65,203.82,203.32,203.32,9358.0
2023-06-05 14:30:00,203.3,203.37,202.75,202.95,38087.0,203.3,203.37,202.75,202.95,38087.0
2023-06-05 14:40:00,202.97,203.16,202.78,202.98,8396.0,202.97,203.16,202.78,202.98,8396.0
2023-06-05 14:50:00,202.98,203.32,202.92,203.14,10523.0,202.98,203.32,202.92,203.14,10523.0
2023-06-05 15:00:00,203.16,203.25,202.76,202.9,16601.0,203.16,203.25,202.76,202.9,16601.0
2023-06-05 15:10:00,202.82,203.22,202.81,202.93,9376.0,202.82,203.22,202.81,202.93,9376.0
2023-06-05 15:20:00,202.92,203.48,202.9,203.36,10592.0,202.92,203.48,202.9,203.36,10592.0
2023-06-05 15:30:00,203.36,203.55,203.23,203.54,12748.0,203.36,203.55,203.23,203.54,12748.0
2023-06-05 15:40:00,203.6,204.14,203.6,204.05,22320.0,203.6,204.14,203.6,204.05,22320.0
2023-06-05 15:50:00,204.05,204.18,203.81,204.03,85818.0,204.05,204.18,203.81,204.03,85818.0
2023-06-06 09:30:00,205.15,205.15,203.75,204.33,15967.0,205.15,205.15,203.75,204.33,15967.0
2023-06-06 09:40:00,204.33,204.72,204.02,204.55,4439.0,204.33,204.72,204.02,204.55,4439.0
2023-06-06 09:50:00,204.76,205.33,203.9,204.18,8607.0,204.76,205.33,203.9,204.18,8607.0
2023-06-06 10:00:00,204.24,205.2,204.24,205.17,2857.0,204.24,205.2,204.24,205.17,2857.0
2023-06-06 10:10:00,205.27,205.63,205.2,205.3,7203.0,205.27,205.63,205.2,205.3,7203.0
2023-06-06 10:20:00,205.39,205.4,204.66,204.98,4993.0,205.39,205.4,204.66,204.98,4993.0
2023-06-06 10:30:00,205.0,205.52,204.64,204.68,5626.0,205.0,205.52,204.64,204.68,5626.0
2023-06-06 10:40:00,204.75,205.14,204.62,205.08,6044.0,204.75,205.14,204.62,205.08,6044.0
2023-06-06 10:50:00,205.14,205.5,205.09,205.44,5673.0,205.14,205.5,205.09,205.44,5673.0
2023-06-06 11:00:00,205.53,205.53,205.14,205.27,5472.0,205.53,205.53,205.14,205.27,5472.0
2023-06-06 11:10:00,205.27,205.63,205.27,205.51,4073.0,205.27,205.63,205.27,205.51,4073.0
2023-06-06 11:20:00,205.58,205.59,204.88,205.41,9981.0,205.58,205.59,204.88,205.41,9981.0
2023-06-06 11:30:00,205.4,205.66,205.3,205.65,8264.0,205.4,205.66,205.3,205.65,8264.0
2023-06-06 11:40:00,205.66,205.76,205.3,205.48,7249.0,205.66,205.76,205.3,205.48,7249.0
2023-06-06 11:50:00,205.53,206.07,205.51,205.9,11095.0,205.53,206.07,205.51,205.9,11095.0
2023-06-06 12:00:00,205.9,206.02,205.4,205.79,26043.0,205.9,206.02,205.4,205.79,26043.0
2023-06-06 12:10:00,205.73,205.98,205.73,205.89,25633.0,205.73,205.98,205.73,205.89,25633.0
2023-06-06 12:20:00,205.96,206.04,205.42,205.55,10670.0,205.96,206.04,205.42,205.55,10670.0
2023-06-06 12:30:00,205.68,205.84,205.46,205.59,16974.0,205.68,205.84,205.46,205.59,16974.0
2023-06-06 12:40:00,205.59,205.59,205.23,205.28,9015.0,205.59,205.59,205.23,205.28,9015.0
2023-06-06 12:50:00,205.33,205.5,205.2,205.36,5513.0,205.33,205.5,205.2,205.36,5513.0
2023-06-06 13:00:00,205.45,205.52,205.28,205.34,2716.0,205.45,205.52,205.28,205.34,2716.0
2023-06-06 13:10:00,205.34,205.69,205.26,205.3,6499.0,205.34,205.69,205.26,205.3,6499.0
2023-06-06 13:20:00,205.24,205.5,205.1,205.41,13566.0,205.24,205.5,205.1,205.41,13566.0
2023-06-06 13:30:00,205.42,205.53,205.14,205.35,20434.0,205.42,205.53,205.14,205.35,20434.0
2023-06-06 13:40:00,205.3,205.42,205.05,205.11,17558.0,205.3,205.42,205.05,205.11,17558.0
2023-06-06 13:50:00,205.08,205.38,205.08,205.31,23816.0,205.08,205.38,205.08,205.31,23816.0
2023-06-06 14:00:00,205.31,205.51,205.17,205.51,14746.0,205.31,205.51,205.17,205.51,14746.0
2023-06-06 14:10:00,205.49,205.49,205.25,205.32,4361.0,205.49,205.49,205.25,205.32,4361.0
2023-06-06 14:20:00,205.34,205.62,205.23,205.61,9191.0,205.34,205.62,205.23,205.61,9191.0
2023-06-06 14:30:00,205.61,205.67,205.49,205.64,5828.0,205.61,205.67,205.49,205.64,5828.0
2023-06-06 14:40:00,205.65,205.74,205.33,205.33,4758.0,205.65,205.74,205.33,205.33,4758.0
2023-06-06 14:50:00,205.37,205.51,205.25,205.36,17000.0,205.37,205.51,205.25,205.36,17000.0
2023-06-06 15:00:00,205.44,205.66,205.34,205.5,18804.0,205.44,205.66,205.34,205.5,18804.0
2023-06-06 15:10:00,205.49,205.83,205.39,205.83,13729.0,205.49,205.83,205.39,205.83,13729.0
2023-06-06 15:20:00,205.78,206.18,205.65,206.17,35615.0,205.78,206.18,205.65,206.17,35615.0
2023-06-06 15:30:00,206.18,206.37,205.8,205.81,16030.0,206.18,206.37,205.8,205.81,16030.0
2023-06-06 15:40:00,205.82,205.88,205.5,205.56,13092.0,205.82,205.88,205.5,205.56,13092.0
2023-06-06 15:50:00,205.61,205.88,205.29,205.48,86738.0,205.61,205.88,205.29,205.48,86738.0
2023-06-07 09:30:00,206.65,207.16,205.1,207.16,15765.0,206.65,207.16,205.1,207.16,15765.0
2023-06-07 09:40:00,207.41,207.6,206.62,206.66,24392.0,207.41,207.6,206.62,206.66,24392.0
2023-06-07 09:50:00,206.63,207.0,206.41,206.94,6912.0,206.63,207.0,206.41,206.94,6912.0
2023-06-07 10:00:00,206.88,207.13,206.4,207.13,9811.0,206.88,207.13,206.4,207.13,9811.0
2023-06-07 10:10:00,207.14,207.24,206.73,206.88,8114.0,207.14,207.24,206.73,206.88,8114.0
2023-06-07 10:20:00,206.94,207.1,206.38,207.03,29048.0,206.94,207.1,206.38,207.03,29048.0
2023-06-07 10:30:00,207.06,207.48,207.06,207.15,3300.0,207.06,207.48,207.06,207.15,3300.0
2023-06-07 10:40:00,207.12,207.53,206.92,207.51,11959.0,207.12,207.53,206.92,207.51,11959.0
2023-06-07 10:50:00,207.51,208.13,207.3,208.13,6092.0,207.51,208.13,207.3,208.13,6092.0
2023-06-07 11:00:00,207.8,208.05,207.64,207.85,3361.0,207.8,208.05,207.64,207.85,3361.0
2023-06-07 11:10:00,207.84,208.01,207.78,207.85,10208.0,207.84,208.01,207.78,207.85,10208.0
2023-06-07 11:20:00,207.91,208.74,207.89,208.74,4852.0,207.91,208.74,207.89,208.74,4852.0
2023-06-07 11:30:00,208.84,208.92,208.55,208.55,6009.0,208.84,208.92,208.55,208.55,6009.0
2023-06-07 11:40:00,208.6,208.6,208.06,208.06,7928.0,208.6,208.6,208.06,208.06,7928.0
2023-06-07 11:50:00,208.12,208.19,207.65,207.75,11228.0,208.12,208.19,207.65,207.75,11228.0
2023-06-07 12:00:00,207.6,207.74,207.54,207.67,2693.0,207.6,207.74,207.54,207.67,2693.0
2023-06-07 12:10:00,207.66,207.71,207.2,207.39,4052.0,207.66,207.71,207.2,207.39,4052.0
2023-06-07 12:20:00,207.32,207.83,207.18,207.76,10634.0,207.32,207.83,207.18,207.76,10634.0
2023-06-07 12:30:00,207.84,208.2,207.66,208.2,7025.0,207.84,208.2,207.66,208.2,7025.0
2023-06-07 12:40:00,208.18,208.34,207.91,207.97,5030.0,208.18,208.34,207.91,207.97,5030.0
2023-06-07 12:50:00,207.97,208.06,207.5,207.58,11218.0,207.97,208.06,207.5,207.58,11218.0
2023-06-07 13:00:00,207.6,207.6,207.23,207.29,8014.0,207.6,207.6,207.23,207.29,8014.0
2023-06-07 13:10:00,207.38,207.44,206.92,206.92,8398.0,207.38,207.44,206.92,206.92,8398.0
2023-06-07 13:20:00,207.06,207.47,206.83,207.25,5964.0,207.06,207.47,206.83,207.25,5964.0
2023-06-07 13:30:00,207.15,207.24,207.14,207.16,2582.0,207.15,207.24,207.14,207.16,2582.0
2023-06-07 13:40:00,207.07,207.17,206.8,207.01,12353.0,207.07,207.17,206.8,207.01,12353.0
2023-06-07 13:50:00,206.9,207.38,206.9,207.31,15240.0,206.9,207.38,206.9,207.31,15240.0
2023-06-07 14:00:00,207.29,207.52,207.27,207.52,15144.0,207.29,207.52,207.27,207.52,15144.0
2023-06-07 14:10:00,207.45,207.53,207.28,207.39,9998.0,207.45,207.53,207.28,207.39,9998.0
2023-06-07 14:20:00,207.51,207.7,207.42,207.6,7537.0,207.51,207.7,207.42,207.6,7537.0
2023-06-07 14:30:00,207.6,208.08,207.6,208.07,7494.0,207.6,208.08,207.6,208.07,7494.0
2023-06-07 14:40:00,208.19,208.21,207.72,207.81,6603.0,208.19,208.21,207.72,207.81,6603.0
2023-06-07 14:50:00,207.82,207.87,207.6,207.76,9153.0,207.82,207.87,207.6,207.76,9153.0
2023-06-07 15:00:00,207.7,207.83,207.41,207.61,12041.0,207.7,207.83,207.41,207.61,12041.0
2023-06-07 15:10:00,207.61,208.14,207.52,208.08,14026.0,207.61,208.14,207.52,208.08,14026.0
2023-06-07 15:20:00,208.04,208.21,207.88,207.96,6315.0,208.04,208.21,207.88,207.96,6315.0
2023-06-07 15:30:00,207.97,208.18,207.77,207.84,10324.0,207.97,208.18,207.77,207.84,10324.0
2023-06-07 15:40:00,207.88,208.35,207.78,208.31,27993.0,207.88,208.35,207.78,208.31,27993.0
2023-06-07 15:50:00,208.39,208.79,208.19,208.57,76851.0,208.39,208.79,208.19,208.57,76851.0
2023-06-08 09:30:00,208.26,208.32,207.13,208.05,9893.0,208.26,208.32,207.13,208.05,9893.0
2023-06-08 09:40:00,207.75,207.75,206.03,206.21,6262.0,207.75,207.75,206.03,206.21,6262.0
2023-06-08 09:50:00,206.23,206.4,205.09,205.83,11658.0,206.23,206.4,205.09,205.83,11658.0
2023-06-08 10:00:00,205.83,206.67,205.69,206.59,11446.0,205.83,206.67,205.69,206.59,11446.0
2023-06-08 10:10:00,206.59,206.67,206.04,206.42,7830.0,206.59,206.67,206.04,206.42,7830.0
2023-06-08 10:20:00,206.32,206.6,206.27,206.6,6402.0,206.32,206.6,206.27,206.6,6402.0
2023-06-08 10:30:00,206.71,207.08,206.15,206.25,6430.0,206.71,207.08,206.15,206.25,6430.0
2023-06-08 10:40:00,206.17,206.39,206.06,206.38,6298.0,206.17,206.39,206.06,206.38,6298.0
2023-06-08 10:50:00,206.42,207.28,206.42,206.76,3329.0,206.42,207.28,206.42,206.76,3329.0
2023-06-08 11:00:00,206.8,206.89,206.7,206.89,4903.0,206.8,206.89,206.7,206.89,4903.0
2023-06-08 11:10:00,206.99,207.03,206.85,206.98,4421.0,206.99,207.03,206.85,206.98,4421.0
2023-06-08 11:20:00,207.03,207.18,206.83,207.13,6827.0,207.03,207.18,206.83,207.13,6827.0
2023-06-08 11:30:00,207.14,207.27,206.75,206.84,7493.0,207.14,207.27,206.75,206.84,7493.0
2023-06-08 11:40:00,206.93,207.2,206.79,206.86,9908.0,206.93,207.2,206.79,206.86,9908.0
2023-06-08 11:50:00,206.86,206.86,206.12,206.12,5448.0,206.86,206.86,206.12,206.12,5448.0
2023-06-08 12:00:00,206.18,206.48,206.18,206.48,6961.0,206.18,206.48,206.18,206.48,6961.0
2023-06-08 12:10:00,206.39,206.65,206.18,206.65,1990.0,206.39,206.65,206.18,206.65,1990.0
2023-06-08 12:20:00,206.75,207.08,206.64,207.03,4219.0,206.75,207.08,206.64,207.03,4219.0
2023-06-08 12:30:00,206.94,207.44,206.84,207.39,9069.0,206.94,207.44,206.84,207.39,9069.0
2023-06-08 12:40:00,207.43,207.44,207.03,207.05,3324.0,207.43,207.44,207.03,207.05,3324.0
2023-06-08 12:50:00,207.13,207.32,207.08,207.32,5835.0,207.13,207.32,207.08,207.32,5835.0
2023-06-08 13:00:00,207.2,207.23,207.01,207.15,1907.0,207.2,207.23,207.01,207.15,1907.0
2023-06-08 13:10:00,207.1,207.1,206.92,206.99,4454.0,207.1,207.1,206.92,206.99,4454.0
2023-06-08 13:20:00,206.95,207.21,206.75,207.21,5377.0,206.95,207.21,206.75,207.21,5377.0
2023-06-08 13:30:00,207.21,207.26,206.61,206.61,3561.0,207.21,207.26,206.61,206.61,3561.0
2023-06-08 13:40:00,206.52,206.58,206.16,206.27,2555.0,206.52,206.58,206.16,206.27,2555.0
2023-06-08 13:50:00,206.32,206.7,206.32,206.58,4683.0,206.32,206.7,206.32,206.58,4683.0
2023-06-08 14:00:00,206.57,206.91,206.47,206.48,3806.0,206.57,206.91,206.47,206.48,3806.0
2023-06-08 14:10:00,206.42,206.53,206.08,206.17,26465.0,206.42,206.53,206.08,206.17,26465.0
2023-06-08 14:20:00,206.29,206.57,206.2,206.57,8287.0,206.29,206.57,206.2,206.57,8287.0
2023-06-08 14:30:00,206.56,206.88,206.49,206.53,15503.0,206.56,206.88,206.49,206.53,15503.0
2023-06-08 14:40:00,206.49,206.76,206.41,206.6,5687.0,206.49,206.76,206.41,206.6,5687.0
2023-06-08 14:50:00,206.56,206.72,206.52,206.52,4617.0,206.56,206.72,206.52,206.52,4617.0
2023-06-08 15:00:00,206.54,206.87,206.43,206.87,23863.0,206.54,206.87,206.43,206.87,23863.0
2023-06-08 15:10:00,206.92,206.97,206.56,206.64,5476.0,206.92,206.97,206.56,206.64,5476.0
2023-06-08 15:20:00,206.44,206.65,206.2,206.31,7324.0,206.44,206.65,206.2,206.31,7324.0
2023-06-08 15:30:00,206.31,206.4,205.87,205.9,28252.0,206.31,206.4,205.87,205.9,28252.0
2023-06-08 15:40:00,205.85,206.0,205.77,205.91,15146.0,205.85,206.0,205.77,205.91,15146.0
2023-06-08 15:50:00,205.95,206.36,205.73,206.18,67713.0,205.95,206.36,205.73,206.18,67713.0
2023-06-09 09:30:00,207.25,207.57,206.09,206.54,11074.0,207.25,207.57,206.09,206.54,11074.0
2023-06-09 09:40:00,206.74,206.74,205.23,205.29,41621.0,206.74,206.74,205.23,205.29,41621.0
2023-06-09 09:50:00,205.51,206.08,205.36,205.79,7123.0,205.51,206.08,205.36,205.79,7123.0
2023-06-09 10:00:00,205.8,206.29,205.79,206.12,14311.0,205.8,206.29,205.79,206.12,14311.0
2023-06-09 10:10:00,205.99,206.45,205.88,206.01,11708.0,205.99,206.45,205.88,206.01,11708.0
2023-06-09 10:20:00,205.96,206.16,205.67,205.97,44511.0,205.96,206.16,205.67,205.97,44511.0
2023-06-09 10:30:00,205.96,206.29,205.65,205.65,8710.0,205.96,206.29,205.65,205.65,8710.0
2023-06-09 10:40:00,205.64,205.85,205.22,205.6,5698.0,205.64,205.85,205.22,205.6,5698.0
2023-06-09 10:50:00,205.59,205.6,204.57,204.57,7150.0,205.59,205.6,204.57,204.57,7150.0
2023-06-09 11:00:00,204.7,204.96,204.44,204.83,6560.0,204.7,204.96,204.44,204.83,6560.0
2023-06-09 11:10:00,204.95,205.04,204.76,205.03,5783.0,204.95,205.04,204.76,205.03,5783.0
2023-06-09 11:20:00,204.92,205.1,203.79,204.25,28121.0,204.92,205.1,203.79,204.25,28121.0
2023-06-09 11:30:00,204.36,204.99,204.15,204.79,10145.0,204.36,204.99,204.15,204.79,10145.0
2023-06-09 11:40:00,204.73,205.14,204.71,204.98,8962.0,204.73,205.14,204.71,204.98,8962.0
2023-06-09 11:50:00,204.95,204.95,204.46,204.91,16332.0,204.95,204.95,204.46,204.91,16332.0
2023-06-09 12:00:00,204.85,205.08,204.44,205.03,9420.0,204.85,205.08,204.44,205.03,9420.0
2023-06-09 12:10:00,205.02,205.61,205.02,205.52,4000.0,205.02,205.61,205.02,205.52,4000.0
2023-06-09 12:20:00,205.55,205.57,204.92,205.08,6857.0,205.55,205.57,204.92,205.08,6857.0
2023-06-09 12:30:00,205.09,205.09,204.9,204.9,1848.0,205.09,205.09,204.9,204.9,1848.0
2023-06-09 12:40:00,204.86,205.22,204.85,205.22,4353.0,204.86,205.22,204.85,205.22,4353.0
2023-06-09 12:50:00,205.28,205.42,204.96,205.22,6528.0,205.28,205.42,204.96,205.22,6528.0
2023-06-09 13:00:00,205.2,205.43,205.14,205.39,7217.0,205.2,205.43,205.14,205.39,7217.0
2023-06-09 13:10:00,205.47,205.47,205.26,205.31,3655.0,205.47,205.47,205.26,205.31,3655.0
2023-06-09 13:20:00,205.23,205.51,205.23,205.51,5474.0,205.23,205.51,205.23,205.51,5474.0
2023-06-09 13:30:00,205.65,205.84,205.65,205.75,2846.0,205.65,205.84,205.65,205.75,2846.0
2023-06-09 13:40:00,205.76,205.84,205.43,205.43,6943.0,205.76,205.84,205.43,205.43,6943.0
2023-06-09 13:50:00,205.5,205.67,205.43,205.48,3652.0,205.5,205.67,205.43,205.48,3652.0
2023-06-09 14:00:00,205.59,206.05,205.55,206.05,6689.0,205.59,206.05,205.55,206.05,6689.0
2023-06-09 14:10:00,205.97,205.98,205.65,205.94,7224.0,205.97,205.98,205.65,205.94,7224.0
2023-06-09 14:20:00,206.02,206.27,205.9,206.03,4474.0,206.02,206.27,205.9,206.03,4474.0
2023-06-09 14:30:00,205.84,206.08,205.81,205.93,10410.0,205.84,206.08,205.81,205.93,10410.0
2023-06-09 14:40:00,205.87,206.11,205.58,205.7,7949.0,205.87,206.11,205.58,205.7,7949.0
2023-06-09 14:50:00,205.67,205.92,205.66,205.92,5407.0,205.67,205.92,205.66,205.92,5407.0
2023-06-09 15:00:00,206.01,206.18,205.92,205.94,11144.0,206.01,206.18,205.92,205.94,11144.0
2023-06-09 15:10:00,205.94,206.02,205.72,205.94,5492.0,205.94,206.02,205.72,205.94,5492.0
2023-06-09 15:20:00,205.87,205.87,205.5,205.64,7818.0,205.87,205.87,205.5,205.64,7818.0
2023-06-09 15:30:00,205.65,205.96,205.59,205.78,16562.0,205.65,205.96,205.59,205.78,16562.0
2023-06-09 15:40:00,205.78,206.05,205.72,206.0,19478.0,205.78,206.05,205.72,206.0,19478.0
2023-06-09 15:50:00,206.0,206.78,205.97,206.51,109836.0,206.0,206.78,205.97,206.51,109836.0
2023-06-12 09:30:00,206.84,208.25,206.26,208.14,21783.0,206.84,208.25,206.26,208.14,21783.0
2023-06-12 09:40:00,208.6,209.22,207.97,208.23,7836.0,208.6,209.22,207.97,208.23,7836.0
2023-06-12 09:50:00,208.21,209.36,208.21,209.24,6947.0,208.21,209.36,208.21,209.24,6947.0
2023-06-12 10:00:00,209.3,210.69,209.27,210.28,16583.0,209.3,210.69,209.27,210.28,16583.0
2023-06-12 10:10:00,210.34,211.14,210.1,211.01,10673.0,210.34,211.14,210.1,211.01,10673.0
2023-06-12 10:20:00,210.99,211.25,210.73,210.8,8285.0,210.99,211.25,210.73,210.8,8285.0
2023-06-12 10:30:00,210.7,210.87,210.27,210.27,8323.0,210.7,210.87,210.27,210.27,8323.0
2023-06-12 10:40:00,210.16,211.0,210.16,210.83,27873.0,210.16,211.0,210.16,210.83,27873.0
2023-06-12 10:50:00,210.87,211.5,210.74,211.5,9247.0,210.87,211.5,210.74,211.5,9247.0
2023-06-12 11:00:00,211.57,211.77,211.42,211.68,7397.0,211.57,211.77,211.42,211.68,7397.0
2023-06-12 11:10:00,211.73,211.73,211.35,211.37,10996.0,211.73,211.73,211.35,211.37,10996.0
2023-06-12 11:20:00,211.38,211.47,211.03,211.16,7465.0,211.38,211.47,211.03,211.16,7465.0
2023-06-12 11:30:00,211.3,211.34,210.87,210.87,9084.0,211.3,211.34,210.87,210.87,9084.0
2023-06-12 11:40:00,210.93,211.02,210.73,210.97,8260.0,210.93,211.02,210.73,210.97,8260.0
2023-06-12 11:50:00,210.96,211.5,210.9,211.5,11301.0,210.96,211.5,210.9,211.5,11301.0
2023-06-12 12:00:00,211.57,211.81,211.49,211.78,8434.0,211.57,211.81,211.49,211.78,8434.0
2023-06-12 12:10:00,211.75,212.19,211.54,212.01,14729.0,211.75,212.19,211.54,212.01,14729.0
2023-06-12 12:20:00,212.0,212.17,212.0,212.16,4321.0,212.0,212.17,212.0,212.16,4321.0
2023-06-12 12:30:00,212.17,213.41,212.17,213.39,8777.0,212.17,213.41,212.17,213.39,8777.0
2023-06-12 12:40:00,213.41,213.62,213.19,213.27,17062.0,213.41,213.62,213.19,213.27,17062.0
2023-06-12 12:50:00,213.35,213.37,212.89,213.1,4955.0,213.35,213.37,212.89,213.1,4955.0
2023-06-12 13:00:00,213.16,213.37,212.71,212.71,4413.0,213.16,213.37,212.71,212.71,4413.0
2023-06-12 13:10:00,212.65,212.93,212.65,212.92,3945.0,212.65,212.93,212.65,212.92,3945.0
2023-06-12 13:20:00,212.85,212.92,212.15,212.19,7835.0,212.85,212.92,212.15,212.19,7835.0
2023-06-12 13:30:00,212.19,212.19,211.81,212.15,5318.0,212.19,212.19,211.81,212.15,5318.0
2023-06-12 13:40:00,212.23,212.23,211.81,211.94,3147.0,212.23,212.23,211.81,211.94,3147.0
2023-06-12 13:50:00,212.0,212.26,211.96,211.96,6363.0,212.0,212.26,211.96,211.96,6363.0
2023-06-12 14:00:00,211.96,212.02,211.69,211.88,4731.0,211.96,212.02,211.69,211.88,4731.0
2023-06-12 14:10:00,211.98,212.24,211.91,212.06,5029.0,211.98,212.24,211.91,212.06,5029.0
2023-06-12 14:20:00,212.01,212.03,211.75,211.76,2561.0,212.01,212.03,211.75,211.76,2561.0
2023-06-12 14:30:00,211.8,211.87,211.36,211.36,9999.0,211.8,211.87,211.36,211.36,9999.0
2023-06-12 14:40:00,211.34,211.82,211.28,211.79,7226.0,211.34,211.82,211.28,211.79,7226.0
2023-06-12 14:50:00,211.89,212.0,211.6,211.72,4637.0,211.89,212.0,211.6,211.72,4637.0
2023-06-12 15:00:00,211.85,212.13,211.81,212.02,7458.0,211.85,212.13,211.81,212.02,7458.0
2023-06-12 15:10:00,212.03,212.14,211.73,211.88,9056.0,212.03,212.14,211.73,211.88,9056.0
2023-06-12 15:20:00,211.82,212.1,211.79,211.91,22141.0,211.82,212.1,211.79,211.91,22141.0
2023-06-12 15:30:00,211.91,212.05,211.42,211.84,24395.0,211.91,212.05,211.42,211.84,24395.0
2023-06-12 15:40:00,211.84,212.05,211.55,211.62,18090.0,211.84,212.05,211.55,211.62,18090.0
2023-06-12 15:50:00,211.7,212.19,211.62,211.88,78142.0,211.7,212.19,211.62,211.88,78142.0
2023-06-13 09:30:00,212.09,213.3,211.68,213.1,23335.0,212.09,213.3,211.68,213.1,23335.0
2023-06-13 09:40:00,213.09,213.75,212.83,213.05,22538.0,213.09,213.75,212.83,213.05,22538.0
2023-06-13 09:50:00,213.05,214.1,212.65,212.98,23965.0,213.05,214.1,212.65,212.98,23965.0
2023-06-13 10:00:00,213.15,213.36,212.71,212.77,12609.0,213.15,213.36,212.71,212.77,12609.0
2023-06-13 10:10:00,212.75,213.18,212.0,212.01,11443.0,212.75,213.18,212.0,212.01,11443.0
2023-06-13 10:20:00,212.01,213.0,211.86,212.99,17874.0,212.01,213.0,211.86,212.99,17874.0
2023-06-13 10:30:00,213.02,213.11,212.11,212.38,18464.0,213.02,213.11,212.11,212.38,18464.0
2023-06-13 10:40:00,212.52,212.77,212.49,212.77,17680.0,212.52,212.77,212.49,212.77,17680.0
2023-06-13 10:50:00,212.77,213.0,212.66,212.77,10631.0,212.77,213.0,212.66,212.77,10631.0
2023-06-13 11:00:00,212.7,213.16,212.67,213.05,45589.0,212.7,213.16,212.67,213.05,45589.0
2023-06-13 11:10:00,213.03,213.67,213.0,213.67,9672.0,213.03,213.67,213.0,213.67,9672.0
2023-06-13 11:20:00,213.55,213.79,213.52,213.62,6734.0,213.55,213.79,213.52,213.62,6734.0
2023-06-13 11:30:00,213.66,213.96,213.66,213.96,5729.0,213.66,213.96,213.66,213.96,5729.0
2023-06-13 11:40:00,213.91,214.24,213.9,214.04,6276.0,213.91,214.24,213.9,214.04,6276.0
2023-06-13 11:50:00,214.08,214.19,213.81,213.81,23843.0,214.08,214.19,213.81,213.81,23843.0
2023-06-13 12:00:00,213.81,214.02,213.54,213.99,26579.0,213.81,214.02,213.54,213.99,26579.0
2023-06-13 12:10:00,213.93,214.27,213.93,214.2,7077.0,213.93,214.27,213.93,214.2,7077.0
2023-06-13 12:20:00,214.19,214.29,213.99,214.29,5929.0,214.19,214.29,213.99,214.29,5929.0
2023-06-13 12:30:00,214.35,214.35,214.11,214.24,6417.0,214.35,214.35,214.11,214.24,6417.0
2023-06-13 12:40:00,214.24,214.46,214.17,214.37,2531.0,214.24,214.46,214.17,214.37,2531.0
2023-06-13 12:50:00,214.52,214.89,214.45,214.89,13400.0,214.52,214.89,214.45,214.89,13400.0
2023-06-13 13:00:00,214.89,215.38,214.88,215.02,10835.0,214.89,215.38,214.88,215.02,10835.0
2023-06-13 13:10:00,215.02,215.14,214.94,215.14,10733.0,215.02,215.14,214.94,215.14,10733.0
2023-06-13 13:20:00,215.14,215.26,214.83,215.05,5927.0,215.14,215.26,214.83,215.05,5927.0
2023-06-13 13:30:00,215.02,215.07,214.8,215.02,9581.0,215.02,215.07,214.8,215.02,9581.0
2023-06-13 13:40:00,215.08,215.22,215.02,215.08,6732.0,215.08,215.22,215.02,215.08,6732.0
2023-06-13 13:50:00,215.0,215.15,214.91,215.11,6685.0,215.0,215.15,214.91,215.11,6685.0
2023-06-13 14:00:00,215.13,215.21,214.77,214.77,7218.0,215.13,215.21,214.77,214.77,7218.0
2023-06-13 14:10:00,214.75,214.75,214.52,214.69,9165.0,214.75,214.75,214.52,214.69,9165.0
2023-06-13 14:20:00,214.69,214.91,214.2,214.36,8021.0,214.69,214.91,214.2,214.36,8021.0
2023-06-13 14:30:00,214.25,214.41,213.96,214.41,4877.0,214.25,214.41,213.96,214.41,4877.0
2023-06-13 14:40:00,214.36,214.36,214.01,214.06,7220.0,214.36,214.36,214.01,214.06,7220.0
2023-06-13 14:50:00,214.06,214.19,214.0,214.12,5962.0,214.06,214.19,214.0,214.12,5962.0
2023-06-13 15:00:00,214.09,214.33,214.07,214.13,7637.0,214.09,214.33,214.07,214.13,7637.0
2023-06-13 15:10:00,214.06,214.62,214.06,214.2,15665.0,214.06,214.62,214.06,214.2,15665.0
2023-06-13 15:20:00,214.28,215.24,214.27,214.87,23032.0,214.28,215.24,214.27,214.87,23032.0
2023-06-13 15:30:00,214.89,215.09,214.54,214.86,20183.0,214.89,215.09,214.54,214.86,20183.0
2023-06-13 15:40:00,214.86,214.96,214.54,214.62,20242.0,214.86,214.96,214.54,214.62,20242.0
2023-06-13 15:50:00,214.66,215.17,214.49,215.12,76694.0,214.66,215.17,214.49,215.12,76694.0
2023-06-14 09:30:00,215.53,216.0,213.99,216.0,29985.0,215.53,216.0,213.99,216.0,29985.0
2023-06-14 09:40:00,215.77,216.17,213.88,214.32,10928.0,215.77,216.17,213.88,214.32,10928.0
2023-06-14 09:50:00,214.4,214.42,213.12,214.06,13629.0,214.4,214.42,213.12,214.06,13629.0
2023-06-14 10:00:00,214.05,214.05,213.44,213.52,11651.0,214.05,214.05,213.44,213.52,11651.0
2023-06-14 10:10:00,213.5,213.58,212.9,213.58,6379.0,213.5,213.58,212.9,213.58,6379.0
2023-06-14 10:20:00,213.53,213.9,213.41,213.48,6534.0,213.53,213.9,213.41,213.48,6534.0
2023-06-14 10:30:00,213.61,214.44,213.61,214.39,21912.0,213.61,214.44,213.61,214.39,21912.0
2023-06-14 10:40:00,214.5,214.53,213.88,214.0,19547.0,214.5,214.53,213.88,214.0,19547.0
2023-06-14 10:50:00,213.95,214.83,213.83,214.82,12000.0,213.95,214.83,213.83,214.82,12000.0
2023-06-14 11:00:00,214.81,215.05,214.61,214.88,9272.0,214.81,215.05,214.61,214.88,9272.0
2023-06-14 11:10:00,214.88,215.25,214.83,214.95,17151.0,214.88,215.25,214.83,214.95,17151.0
2023-06-14 11:20:00,214.89,215.0,214.65,214.81,14124.0,214.89,215.0,214.65,214.81,14124.0
2023-06-14 11:30:00,214.89,215.2,214.65,214.78,25994.0,214.89,215.2,214.65,214.78,25994.0
2023-06-14 11:40:00,214.67,214.97,214.64,214.97,9065.0,214.67,214.97,214.64,214.97,9065.0
2023-06-14 11:50:00,214.95,214.96,214.6,214.69,6067.0,214.95,214.96,214.6,214.69,6067.0
2023-06-14 12:00:00,214.61,214.64,214.09,214.22,5393.0,214.61,214.64,214.09,214.22,5393.0
2023-06-14 12:10:00,214.31,214.89,214.31,214.89,5222.0,214.31,214.89,214.31,214.89,5222.0
2023-06-14 12:20:00,214.84,214.84,214.28,214.52,5440.0,214.84,214.84,214.28,214.52,5440.0
2023-06-14 12:30:00,214.5,214.55,214.43,214.53,2300.0,214.5,214.55,214.43,214.53,2300.0
2023-06-14 12:40:00,214.5,214.62,214.39,214.56,6765.0,214.5,214.62,214.39,214.56,6765.0
2023-06-14 12:50:00,214.49,214.52,214.21,214.25,6779.0,214.49,214.52,214.21,214.25,6779.0
2023-06-14 13:00:00,214.25,214.25,213.98,214.0,6223.0,214.25,214.25,213.98,214.0,6223.0
2023-06-14 13:10:00,214.04,214.09,213.93,213.98,12093.0,214.04,214.09,213.93,213.98,12093.0
2023-06-14 13:20:00,213.98,214.15,213.82,214.09,14586.0,213.98,214.15,213.82,214.09,14586.0
2023-06-14 13:30:00,214.04,214.5,214.0,214.22,7633.0,214.04,214.5,214.0,214.22,7633.0
2023-06-14 13:40:00,214.24,214.32,214.04,214.24,6728.0,214.24,214.32,214.04,214.24,6728.0
2023-06-14 13:50:00,214.23,214.69,214.07,214.07,11008.0,214.23,214.69,214.07,214.07,11008.0
2023-06-14 14:00:00,213.78,214.13,213.33,213.58,51389.0,213.78,214.13,213.33,213.58,51389.0
2023-06-14 14:10:00,213.56,213.83,213.06,213.11,19221.0,213.56,213.83,213.06,213.11,19221.0
2023-06-14 14:20:00,213.11,213.37,212.6,212.9,26972.0,213.11,213.37,212.6,212.9,26972.0
2023-06-14 14:30:00,212.96,213.03,212.03,212.82,19619.0,212.96,213.03,212.03,212.82,19619.0
2023-06-14 14:40:00,212.65,213.67,212.65,213.67,9576.0,212.65,213.67,212.65,213.67,9576.0
2023-06-14 14:50:00,213.68,213.96,213.25,213.52,9397.0,213.68,213.96,213.25,213.52,9397.0
2023-06-14 15:00:00,213.52,214.48,213.52,214.34,8128.0,213.52,214.48,213.52,214.34,8128.0
2023-06-14 15:10:00,214.35,214.35,213.47,213.75,10975.0,214.35,214.35,213.47,213.75,10975.0
2023-06-14 15:20:00,213.64,214.33,213.63,214.07,8856.0,213.64,214.33,213.63,214.07,8856.0
2023-06-14 15:30:00,214.09,214.09,213.7,213.85,19316.0,214.09,214.09,213.7,213.85,19316.0
2023-06-14 15:40:00,213.85,213.93,212.3,212.38,32162.0,213.85,213.93,212.3,212.38,32162.0
2023-06-14 15:50:00,212.32,212.83,212.02,212.72,121381.0,212.32,212.83,212.02,212.72,121381.0
2023-06-15 09:30:00,211.58,212.57,211.58,212.31,8029.0,211.58,212.57,211.58,212.31,8029.0
2023-06-15 09:40:00,212.16,212.62,212.12,212.31,4157.0,212.16,212.62,212.12,212.31,4157.0
2023-06-15 09:50:00,212.3,213.68,212.3,213.53,13601.0,212.3,213.68,212.3,213.53,13601.0
2023-06-15 10:00:00,213.51,213.78,212.46,212.46,6896.0,213.51,213.78,212.46,212.46,6896.0
2023-06-15 10:10:00,212.4,212.91,212.15,212.45,5127.0,212.4,212.91,212.15,212.45,5127.0
2023-06-15 10:20:00,212.73,213.07,212.29,212.81,8182.0,212.73,213.07,212.29,212.81,8182.0
2023-06-15 10:30:00,213.11,213.22,212.62,212.62,3100.0,213.11,213.22,212.62,212.62,3100.0
2023-06-15 10:40:00,212.44,213.59,212.44,213.48,4918.0,212.44,213.59,212.44,213.48,4918.0
2023-06-15 10:50:00,213.18,213.23,212.92,212.93,1722.0,213.18,213.23,212.92,212.93,1722.0
2023-06-15 11:00:00,213.02,213.12,212.79,213.01,7654.0,213.02,213.12,212.79,213.01,7654.0
2023-06-15 11:10:00,213.01,213.48,212.92,213.48,8102.0,213.01,213.48,212.92,213.48,8102.0
2023-06-15 11:20:00,213.56,213.94,213.56,213.71,17050.0,213.56,213.94,213.56,213.71,17050.0
2023-06-15 11:30:00,213.86,213.99,213.59,213.71,4914.0,213.86,213.99,213.59,213.71,4914.0
2023-06-15 11:40:00,213.56,213.64,213.21,213.37,5543.0,213.56,213.64,213.21,213.37,5543.0
2023-06-15 11:50:00,213.6,213.78,213.58,213.63,2754.0,213.6,213.78,213.58,213.63,2754.0
2023-06-15 12:00:00,213.6,213.88,213.6,213.82,3119.0,213.6,213.88,213.6,213.82,3119.0
2023-06-15 12:10:00,213.79,213.94,213.7,213.94,1615.0,213.79,213.94,213.7,213.94,1615.0
2023-06-15 12:20:00,213.91,214.2,213.91,214.19,2800.0,213.91,214.2,213.91,214.19,2800.0
2023-06-15 12:30:00,214.49,214.5,214.27,214.49,4170.0,214.49,214.5,214.27,214.49,4170.0
2023-06-15 12:40:00,214.49,214.79,214.36,214.79,7591.0,214.49,214.79,214.36,214.79,7591.0
2023-06-15 12:50:00,214.7,215.34,214.6,215.34,19787.0,214.7,215.34,214.6,215.34,19787.0
2023-06-15 13:00:00,215.51,215.82,215.47,215.56,5883.0,215.51,215.82,215.47,215.56,5883.0
2023-06-15 13:10:00,215.56,215.67,215.48,215.64,1641.0,215.56,215.67,215.48,215.64,1641.0
2023-06-15 13:20:00,215.65,215.73,215.4,215.58,7400.0,215.65,215.73,215.4,215.58,7400.0
2023-06-15 13:30:00,215.65,216.3,215.63,216.08,15081.0,215.65,216.3,215.63,216.08,15081.0
2023-06-15 13:40:00,216.08,216.5,216.05,216.3,8765.0,216.08,216.5,216.05,216.3,8765.0
2023-06-15 13:50:00,216.3,216.59,216.11,216.55,25355.0,216.3,216.59,216.11,216.55,25355.0
2023-06-15 14:00:00,216.55,216.81,216.3,216.37,9634.0,216.55,216.81,216.3,216.37,9634.0
2023-06-15 14:10:00,216.37,216.68,216.34,216.48,8964.0,216.37,216.68,216.34,216.48,8964.0
2023-06-15 14:20:00,216.47,216.64,216.27,216.27,10235.0,216.47,216.64,216.27,216.27,10235.0
2023-06-15 14:30:00,216.24,216.66,216.24,216.49,6339.0,216.24,216.66,216.24,216.49,6339.0
2023-06-15 14:40:00,216.47,216.63,216.4,216.4,3543.0,216.47,216.63,216.4,216.4,3543.0
2023-06-15 14:50:00,216.56,217.14,216.56,217.11,3700.0,216.56,217.14,216.56,217.11,3700.0
2023-06-15 15:00:00,217.19,217.2,216.63,217.11,6381.0,217.19,217.2,216.63,217.11,6381.0
2023-06-15 15:10:00,216.96,217.31,216.94,217.13,11373.0,216.96,217.31,216.94,217.13,11373.0
2023-06-15 15:20:00,217.13,217.31,216.93,216.93,5318.0,217.13,217.31,216.93,216.93,5318.0
2023-06-15 15:30:00,216.93,217.2,216.86,216.94,12561.0,216.93,217.2,216.86,216.94,12561.0
2023-06-15 15:40:00,216.96,217.56,216.96,217.42,26586.0,216.96,217.56,216.96,217.42,26586.0
2023-06-15 15:50:00,217.53,217.64,216.61,216.89,88192.0,217.53,217.64,216.61,216.89,88192.0
2023-06-16 09:30:00,219.42,220.03,218.23,219.73,180733.0,219.42,220.03,218.23,219.73,180733.0
2023-06-16 09:40:00,219.48,219.48,217.19,217.19,7694.0,219.48,219.48,217.19,217.19,7694.0
2023-06-16 09:50:00,217.31,217.32,216.3,216.3,12978.0,217.31,217.32,216.3,216.3,12978.0
2023-06-16 10:00:00,216.18,217.21,215.98,217.05,6838.0,216.18,217.21,215.98,217.05,6838.0
2023-06-16 10:10:00,216.94,217.24,216.28,216.29,5503.0,216.94,217.24,216.28,216.29,5503.0
2023-06-16 10:20:00,216.28,216.72,216.17,216.71,3374.0,216.28,216.72,216.17,216.71,3374.0
2023-06-16 10:30:00,216.61,217.1,216.61,216.71,2310.0,216.61,217.1,216.61,216.71,2310.0
2023-06-16 10:40:00,216.68,216.68,215.98,216.36,3506.0,216.68,216.68,215.98,216.36,3506.0
2023-06-16 10:50:00,216.4,217.04,216.33,216.6,5344.0,216.4,217.04,216.33,216.6,5344.0
2023-06-16 11:00:00,216.2,216.38,215.8,216.11,3356.0,216.2,216.38,215.8,216.11,3356.0
2023-06-16 11:10:00,216.06,216.67,216.06,216.34,3037.0,216.06,216.67,216.06,216.34,3037.0
2023-06-16 11:20:00,216.27,216.33,215.85,216.1,5176.0,216.27,216.33,215.85,216.1,5176.0
2023-06-16 11:30:00,216.25,216.42,216.11,216.14,3859.0,216.25,216.42,216.11,216.14,3859.0
2023-06-16 11:40:00,216.24,216.79,216.16,216.46,7687.0,216.24,216.79,216.16,216.46,7687.0
2023-06-16 11:50:00,216.36,217.14,216.33,217.07,8666.0,216.36,217.14,216.33,217.07,8666.0
2023-06-16 12:00:00,217.05,217.4,216.84,217.0,6388.0,217.05,217.4,216.84,217.0,6388.0
2023-06-16 12:10:00,216.94,217.18,216.84,217.13,4110.0,216.94,217.18,216.84,217.13,4110.0
2023-06-16 12:20:00,217.2,217.54,217.16,217.32,6205.0,217.2,217.54,217.16,217.32,6205.0
2023-06-16 12:30:00,217.26,217.65,217.23,217.64,6759.0,217.26,217.65,217.23,217.64,6759.0
2023-06-16 12:40:00,217.57,217.88,217.37,217.86,2901.0,217.57,217.88,217.37,217.86,2901.0
2023-06-16 12:50:00,217.85,218.14,217.85,218.0,5727.0,217.85,218.14,217.85,218.0,5727.0
2023-06-16 13:00:00,218.05,218.12,217.82,217.92,7218.0,218.05,218.12,217.82,217.92,7218.0
2023-06-16 13:10:00,217.91,217.91,217.38,217.46,5071.0,217.91,217.91,217.38,217.46,5071.0
2023-06-16 13:20:00,217.4,217.43,216.95,217.0,3539.0,217.4,217.43,216.95,217.0,3539.0
2023-06-16 13:30:00,216.99,216.99,216.72,216.74,7330.0,216.99,216.99,216.72,216.74,7330.0
2023-06-16 13:40:00,216.74,216.79,216.47,216.78,5733.0,216.74,216.79,216.47,216.78,5733.0
2023-06-16 13:50:00,216.84,216.88,216.54,216.55,3057.0,216.84,216.88,216.54,216.55,3057.0
2023-06-16 14:00:00,216.57,216.72,216.42,216.43,3979.0,216.57,216.72,216.42,216.43,3979.0
2023-06-16 14:10:00,216.37,216.47,216.23,216.46,5132.0,216.37,216.47,216.23,216.46,5132.0
2023-06-16 14:20:00,216.54,216.54,216.23,216.29,5145.0,216.54,216.54,216.23,216.29,5145.0
2023-06-16 14:30:00,216.3,216.42,215.97,216.42,5844.0,216.3,216.42,215.97,216.42,5844.0
2023-06-16 14:40:00,216.38,216.39,216.05,216.13,3218.0,216.38,216.39,216.05,216.13,3218.0
2023-06-16 14:50:00,216.04,216.3,216.0,216.1,4138.0,216.04,216.3,216.0,216.1,4138.0
2023-06-16 15:00:00,216.11,216.43,215.92,216.22,6490.0,216.11,216.43,215.92,216.22,6490.0
2023-06-16 15:10:00,216.18,216.55,216.18,216.44,9480.0,216.18,216.55,216.18,216.44,9480.0
2023-06-16 15:20:00,216.51,216.66,216.25,216.25,5558.0,216.51,216.66,216.25,216.25,5558.0
2023-06-16 15:30:00,216.28,216.52,216.12,216.48,23752.0,216.28,216.52,216.12,216.48,23752.0
2023-06-16 15:40:00,216.45,216.58,216.09,216.43,15392.0,216.45,216.58,216.09,216.43,15392.0
2023-06-16 15:50:00,216.48,216.48,215.74,216.04,80204.0,216.48,216.48,215.74,216.04,80204.0
2023-06-20 09:30:00,211.15,212.68,208.21,209.65,60448.0,211.15,212.68,208.21,209.65,60448.0
2023-06-20 09:40:00,209.57,212.2,209.5,210.73,19463.0,209.57,212.2,209.5,210.73,19463.0
2023-06-20 09:50:00,211.0,212.43,210.47,211.48,152164.0,211.0,212.43,210.47,211.48,152164.0
2023-06-20 10:00:00,211.29,211.82,210.61,211.56,34591.0,211.29,211.82,210.61,211.56,34591.0
2023-06-20 10:10:00,211.56,212.39,211.43,211.43,44965.0,211.56,212.39,211.43,211.43,44965.0
2023-06-20 10:20:00,211.23,211.5,210.92,211.44,21112.0,211.23,211.5,210.92,211.44,21112.0
2023-06-20 10:30:00,211.41,212.67,211.3,212.57,61877.0,211.41,212.67,211.3,212.57,61877.0
2023-06-20 10:40:00,212.44,212.55,211.92,212.25,12150.0,212.44,212.55,211.92,212.25,12150.0
2023-06-20 10:50:00,212.32,212.49,211.56,212.45,11883.0,212.32,212.49,211.56,212.45,11883.0
2023-06-20 11:00:00,212.35,212.97,211.94,211.95,15025.0,212.35,212.97,211.94,211.95,15025.0
2023-06-20 11:10:00,211.95,212.22,211.79,212.09,10115.0,211.95,212.22,211.79,212.09,10115.0
2023-06-20 11:20:00,212.1,212.52,211.78,212.52,13418.0,212.1,212.52,211.78,212.52,13418.0
2023-06-20 11:30:00,212.54,212.75,212.27,212.61,7423.0,212.54,212.75,212.27,212.61,7423.0
2023-06-20 11:40:00,212.63,213.17,212.53,212.93,9171.0,212.63,213.17,212.53,212.93,9171.0
2023-06-20 11:50:00,212.95,213.19,212.73,213.09,7308.0,212.95,213.19,212.73,213.09,7308.0
2023-06-20 12:00:00,213.12,213.12,212.56,212.77,6322.0,213.12,213.12,212.56,212.77,6322.0
2023-06-20 12:10:00,212.86,213.24,212.84,212.99,4311.0,212.86,213.24,212.84,212.99,4311.0
2023-06-20 12:20:00,212.92,213.27,212.88,213.15,7040.0,212.92,213.27,212.88,213.15,7040.0
2023-06-20 12:30:00,213.33,214.23,213.27,214.03,15725.0,213.33,214.23,213.27,214.03,15725.0
2023-06-20 12:40:00,214.08,214.85,214.08,214.56,12218.0,214.08,214.85,214.08,214.56,12218.0
2023-06-20 12:50:00,214.5,214.76,214.4,214.76,7019.0,214.5,214.76,214.4,214.76,7019.0
2023-06-20 13:00:00,214.82,215.11,214.81,214.81,10158.0,214.82,215.11,214.81,214.81,10158.0
2023-06-20 13:10:00,214.86,215.21,214.81,214.98,4766.0,214.86,215.21,214.81,214.98,4766.0
2023-06-20 13:20:00,215.0,215.18,214.84,215.08,6110.0,215.0,215.18,214.84,215.08,6110.0
2023-06-20 13:30:00,215.02,215.25,214.77,214.84,4595.0,215.02,215.25,214.77,214.84,4595.0
2023-06-20 13:40:00,214.8,215.23,214.8,215.16,7371.0,214.8,215.23,214.8,215.16,7371.0
2023-06-20 13:50:00,215.23,215.23,214.74,214.84,7636.0,215.23,215.23,214.74,214.84,7636.0
2023-06-20 14:00:00,214.91,215.22,214.9,215.03,9258.0,214.91,215.22,214.9,215.03,9258.0
2023-06-20 14:10:00,215.0,215.38,214.96,215.33,7979.0,215.0,215.38,214.96,215.33,7979.0
2023-06-20 14:20:00,215.33,215.65,215.28,215.54,8410.0,215.33,215.65,215.28,215.54,8410.0
2023-06-20 14:30:00,215.58,215.68,214.97,215.06,20757.0,215.58,215.68,214.97,215.06,20757.0
2023-06-20 14:40:00,214.88,215.24,214.77,215.0,34297.0,214.88,215.24,214.77,215.0,34297.0
2023-06-20 14:50:00,215.0,215.24,214.96,215.13,14018.0,215.0,215.24,214.96,215.13,14018.0
2023-06-20 15:00:00,215.13,215.8,215.13,215.27,19951.0,215.13,215.8,215.13,215.27,19951.0
2023-06-20 15:10:00,215.24,215.34,214.91,214.97,9241.0,215.24,215.34,214.91,214.97,9241.0
2023-06-20 15:20:00,214.97,215.05,214.81,215.05,20602.0,214.97,215.05,214.81,215.05,20602.0
2023-06-20 15:30:00,215.05,215.05,214.6,214.6,12082.0,215.05,215.05,214.6,214.6,12082.0
2023-06-20 15:40:00,214.66,215.36,214.65,215.28,21174.0,214.66,215.36,214.65,215.28,21174.0
2023-06-20 15:50:00,215.25,215.34,214.66,214.98,87733.0,215.25,215.34,214.66,214.98,87733.0
2023-06-21 09:30:00,214.16,214.32,212.85,213.9,30258.0,214.16,214.32,212.85,213.9,30258.0
2023-06-21 09:40:00,213.89,214.62,213.26,214.62,15052.0,213.89,214.62,213.26,214.62,15052.0
2023-06-21 09:50:00,214.92,215.64,214.9,215.64,8191.0,214.92,215.64,214.9,215.64,8191.0
2023-06-21 10:00:00,215.96,215.96,214.77,215.0,23429.0,215.96,215.96,214.77,215.0,23429.0
2023-06-21 10:10:00,215.1,215.49,214.86,214.96,9263.0,215.1,215.49,214.86,214.96,9263.0
2023-06-21 10:20:00,215.08,215.39,214.57,214.7,10348.0,215.08,215.39,214.57,214.7,10348.0
2023-06-21 10:30:00,214.67,214.93,214.44,214.53,6223.0,214.67,214.93,214.44,214.53,6223.0
2023-06-21 10:40:00,214.65,214.65,214.24,214.38,7849.0,214.65,214.65,214.24,214.38,7849.0
2023-06-21 10:50:00,214.46,215.02,214.31,215.01,10750.0,214.46,215.02,214.31,215.01,10750.0
2023-06-21 11:00:00,214.94,215.0,214.31,214.4,5218.0,214.94,215.0,214.31,214.4,5218.0
2023-06-21 11:10:00,214.35,214.61,214.25,214.33,7838.0,214.35,214.61,214.25,214.33,7838.0
2023-06-21 11:20:00,214.33,214.83,214.33,214.64,7708.0,214.33,214.83,214.33,214.64,7708.0
2023-06-21 11:30:00,214.71,214.99,214.53,214.99,6548.0,214.71,214.99,214.53,214.99,6548.0
2023-06-21 11:40:00,215.05,215.15,214.91,214.91,4973.0,215.05,215.15,214.91,214.91,4973.0
2023-06-21 11:50:00,214.85,214.99,214.69,214.94,7340.0,214.85,214.99,214.69,214.94,7340.0
2023-06-21 12:00:00,214.89,215.21,214.89,215.11,10306.0,214.89,215.21,214.89,215.11,10306.0
2023-06-21 12:10:00,215.11,215.14,214.76,214.88,10674.0,215.11,215.14,214.76,214.88,10674.0
2023-06-21 12:20:00,214.72,214.73,214.32,214.72,11515.0,214.72,214.73,214.32,214.72,11515.0
2023-06-21 12:30:00,214.69,214.9,214.6,214.78,8409.0,214.69,214.9,214.6,214.78,8409.0
2023-06-21 12:40:00,214.89,215.01,214.23,214.28,11343.0,214.89,215.01,214.23,214.28,11343.0
2023-06-21 12:50:00,214.19,214.44,213.58,213.58,9966.0,214.19,214.44,213.58,213.58,9966.0
2023-06-21 13:00:00,213.47,213.57,213.27,213.56,6026.0,213.47,213.57,213.27,213.56,6026.0
2023-06-21 13:10:00,213.64,213.7,213.0,213.27,4784.0,213.64,213.7,213.0,213.27,4784.0
2023-06-21 13:20:00,213.29,213.34,212.77,212.8,5803.0,213.29,213.34,212.77,212.8,5803.0
2023-06-21 13:30:00,212.96,213.31,212.87,213.23,4922.0,212.96,213.31,212.87,213.23,4922.0
2023-06-21 13:40:00,213.26,214.08,213.24,214.04,12009.0,213.26,214.08,213.24,214.04,12009.0
2023-06-21 13:50:00,214.01,214.45,214.0,214.25,23825.0,214.01,214.45,214.0,214.25,23825.0
2023-06-21 14:00:00,214.27,214.64,214.12,214.12,12947.0,214.27,214.64,214.12,214.12,12947.0
2023-06-21 14:10:00,214.16,214.24,213.93,214.21,23485.0,214.16,214.24,213.93,214.21,23485.0
2023-06-21 14:20:00,214.26,214.42,213.92,214.36,8230.0,214.26,214.42,213.92,214.36,8230.0
2023-06-21 14:30:00,214.48,214.62,214.25,214.58,13091.0,214.48,214.62,214.25,214.58,13091.0
2023-06-21 14:40:00,214.58,214.94,214.57,214.86,17052.0,214.58,214.94,214.57,214.86,17052.0
2023-06-21 14:50:00,214.82,214.84,214.19,214.29,9796.0,214.82,214.84,214.19,214.29,9796.0
2023-06-21 15:00:00,214.28,214.62,214.23,214.52,15811.0,214.28,214.62,214.23,214.52,15811.0
2023-06-21 15:10:00,214.52,214.81,214.46,214.77,13560.0,214.52,214.81,214.46,214.77,13560.0
2023-06-21 15:20:00,214.71,214.79,213.98,214.07,35002.0,214.71,214.79,213.98,214.07,35002.0
2023-06-21 15:30:00,214.01,214.03,213.03,213.31,54166.0,214.01,214.03,213.03,213.31,54166.0
2023-06-21 15:40:00,213.3,213.95,213.29,213.92,21376.0,213.3,213.95,213.29,213.92,21376.0
2023-06-21 15:50:00,213.98,214.11,213.43,213.82,93825.0,213.98,214.11,213.43,213.82,93825.0
2023-06-22 09:30:00,213.6,214.44,211.67,212.51,37658.0,213.6,214.44,211.67,212.51,37658.0
2023-06-22 09:40:00,212.28,212.95,212.19,212.54,16003.0,212.28,212.95,212.19,212.54,16003.0
2023-06-22 09:50:00,212.7,213.33,212.52,213.31,9916.0,212.7,213.33,212.52,213.31,9916.0
2023-06-22 10:00:00,213.2,213.4,212.8,212.84,11280.0,213.2,213.4,212.8,212.84,11280.0
2023-06-22 10:10:00,212.95,213.6,212.93,213.53,18501.0,212.95,213.6,212.93,213.53,18501.0
2023-06-22 10:20:00,213.46,213.6,213.27,213.27,22904.0,213.46,213.6,213.27,213.27,22904.0
2023-06-22 10:30:00,213.42,213.42,212.71,212.79,11309.0,213.42,213.42,212.71,212.79,11309.0
2023-06-22 10:40:00,212.79,213.0,212.25,212.45,27978.0,212.79,213.0,212.25,212.45,27978.0
2023-06-22 10:50:00,212.54,213.25,212.54,212.59,23311.0,212.54,213.25,212.54,212.59,23311.0
2023-06-22 11:00:00,212.67,213.14,212.65,212.88,4700.0,212.67,213.14,212.65,212.88,4700.0
2023-06-22 11:10:00,212.74,212.93,212.45,212.9,12955.0,212.74,212.93,212.45,212.9,12955.0
2023-06-22 11:20:00,212.93,213.05,212.54,212.82,5502.0,212.93,213.05,212.54,212.82,5502.0
2023-06-22 11:30:00,212.6,212.65,212.47,212.54,7746.0,212.6,212.65,212.47,212.54,7746.0
2023-06-22 11:40:00,212.61,212.75,212.53,212.75,4420.0,212.61,212.75,212.53,212.75,4420.0
2023-06-22 11:50:00,212.81,213.5,212.81,213.5,28661.0,212.81,213.5,212.81,213.5,28661.0
2023-06-22 12:00:00,213.48,213.57,213.03,213.07,2202.0,213.48,213.57,213.03,213.07,2202.0
2023-06-22 12:10:00,213.06,213.24,212.94,213.07,6910.0,213.06,213.24,212.94,213.07,6910.0
2023-06-22 12:20:00,212.99,213.25,212.86,213.06,2955.0,212.99,213.25,212.86,213.06,2955.0
2023-06-22 12:30:00,213.18,213.6,213.18,213.38,4615.0,213.18,213.6,213.18,213.38,4615.0
2023-06-22 12:40:00,213.27,213.49,213.17,213.32,7729.0,213.27,213.49,213.17,213.32,7729.0
2023-06-22 12:50:00,213.35,213.88,213.15,213.55,32292.0,213.35,213.88,213.15,213.55,32292.0
2023-06-22 13:00:00,213.56,213.6,213.17,213.22,18804.0,213.56,213.6,213.17,213.22,18804.0
2023-06-22 13:10:00,213.2,213.6,213.15,213.49,6405.0,213.2,213.6,213.15,213.49,6405.0
2023-06-22 13:20:00,213.46,213.77,213.46,213.48,63686.0,213.46,213.77,213.46,213.48,63686.0
2023-06-22 13:30:00,213.51,213.6,213.47,213.52,54038.0,213.51,213.6,213.47,213.52,54038.0
2023-06-22 13:40:00,213.52,214.24,213.44,214.13,52482.0,213.52,214.24,213.44,214.13,52482.0
2023-06-22 13:50:00,214.09,214.23,213.75,213.78,10978.0,214.09,214.23,213.75,213.78,10978.0
2023-06-22 14:00:00,213.92,213.93,213.39,213.5,5567.0,213.92,213.93,213.39,213.5,5567.0
2023-06-22 14:10:00,213.45,214.0,213.44,213.91,5485.0,213.45,214.0,213.44,213.91,5485.0
2023-06-22 14:20:00,213.96,214.66,213.89,214.61,5238.0,213.96,214.66,213.89,214.61,5238.0
2023-06-22 14:30:00,214.65,214.79,214.41,214.59,8203.0,214.65,214.79,214.41,214.59,8203.0
2023-06-22 14:40:00,214.53,214.61,214.1,214.3,4731.0,214.53,214.61,214.1,214.3,4731.0
2023-06-22 14:50:00,214.35,214.4,214.08,214.31,4362.0,214.35,214.4,214.08,214.31,4362.0
2023-06-22 15:00:00,214.32,214.43,214.19,214.23,20697.0,214.32,214.43,214.19,214.23,20697.0
2023-06-22 15:10:00,214.23,214.51,214.13,214.13,8233.0,214.23,214.51,214.13,214.13,8233.0
2023-06-22 15:20:00,214.17,214.25,213.64,213.83,28807.0,214.17,214.25,213.64,213.83,28807.0
2023-06-22 15:30:00,213.91,214.24,213.48,214.23,18372.0,213.91,214.24,213.48,214.23,18372.0
2023-06-22 15:40:00,214.46,214.6,214.21,214.44,29188.0,214.46,214.6,214.21,214.44,29188.0
2023-06-22 15:50:00,214.4,214.5,213.56,213.6,118392.0,214.4,214.5,213.56,213.6,118392.0
2023-06-23 09:30:00,211.58,212.76,210.8,212.07,15981.0,211.58,212.76,210.8,212.07,15981.0
2023-06-23 09:40:00,212.92,213.47,212.74,213.09,3245.0,212.92,213.47,212.74,213.09,3245.0
2023-06-23 09:50:00,212.85,213.52,212.69,213.52,7983.0,212.85,213.52,212.69,213.52,7983.0
2023-06-23 10:00:00,213.59,213.73,213.22,213.22,3592.0,213.59,213.73,213.22,213.22,3592.0
2023-06-23 10:10:00,213.33,213.56,213.18,213.35,6424.0,213.33,213.56,213.18,213.35,6424.0
2023-06-23 10:20:00,213.41,213.64,212.71,212.71,5641.0,213.41,213.64,212.71,212.71,5641.0
2023-06-23 10:30:00,212.93,213.03,212.72,212.99,7422.0,212.93,213.03,212.72,212.99,7422.0
2023-06-23 10:40:00,212.96,213.05,212.75,212.91,4175.0,212.96,213.05,212.75,212.91,4175.0
2023-06-23 10:50:00,212.9,212.93,212.5,212.86,6657.0,212.9,212.93,212.5,212.86,6657.0
2023-06-23 11:00:00,212.76,212.9,212.73,212.81,5920.0,212.76,212.9,212.73,212.81,5920.0
2023-06-23 11:10:00,212.88,213.05,212.79,212.82,4930.0,212.88,213.05,212.79,212.82,4930.0
2023-06-23 11:20:00,212.82,212.82,212.25,212.4,6162.0,212.82,212.82,212.25,212.4,6162.0
2023-06-23 11:30:00,212.42,213.03,212.3,213.03,6261.0,212.42,213.03,212.3,213.03,6261.0
2023-06-23 11:40:00,213.05,213.33,213.04,213.13,5647.0,213.05,213.33,213.04,213.13,5647.0
2023-06-23 11:50:00,213.04,213.35,212.81,213.32,4706.0,213.04,213.35,212.81,213.32,4706.0
2023-06-23 12:00:00,213.4,213.68,213.34,213.41,3642.0,213.4,213.68,213.34,213.41,3642.0
2023-06-23 12:10:00,213.41,213.59,213.18,213.5,10022.0,213.41,213.59,213.18,213.5,10022.0
2023-06-23 12:20:00,213.56,213.8,213.47,213.74,9758.0,213.56,213.8,213.47,213.74,9758.0
2023-06-23 12:30:00,213.79,214.16,213.79,214.08,4743.0,213.79,214.16,213.79,214.08,4743.0
2023-06-23 12:40:00,214.07,214.62,213.97,214.55,3728.0,214.07,214.62,213.97,214.55,3728.0
2023-06-23 12:50:00,214.6,214.81,214.39,214.72,6591.0,214.6,214.81,214.39,214.72,6591.0
2023-06-23 13:00:00,214.78,214.97,214.38,214.42,15391.0,214.78,214.97,214.38,214.42,15391.0
2023-06-23 13:10:00,214.42,214.45,214.07,214.07,11716.0,214.42,214.45,214.07,214.07,11716.0
2023-06-23 13:20:00,214.17,214.17,213.51,213.91,11089.0,214.17,214.17,213.51,213.91,11089.0
2023-06-23 13:30:00,214.0,214.76,213.95,214.55,9041.0,214.0,214.76,213.95,214.55,9041.0
2023-06-23 13:40:00,214.63,214.65,213.93,213.96,8628.0,214.63,214.65,213.93,213.96,8628.0
2023-06-23 13:50:00,214.11,214.22,213.61,213.72,7088.0,214.11,214.22,213.61,213.72,7088.0
2023-06-23 14:00:00,213.82,213.82,213.63,213.8,5597.0,213.82,213.82,213.63,213.8,5597.0
2023-06-23 14:10:00,213.76,214.17,213.5,214.11,12756.0,213.76,214.17,213.5,214.11,12756.0
2023-06-23 14:20:00,214.13,214.53,214.11,214.31,6699.0,214.13,214.53,214.11,214.31,6699.0
2023-06-23 14:30:00,214.36,214.43,213.7,213.9,8784.0,214.36,214.43,213.7,213.9,8784.0
2023-06-23 14:40:00,213.88,213.95,213.73,213.77,7679.0,213.88,213.95,213.73,213.77,7679.0
2023-06-23 14:50:00,213.84,214.01,213.6,213.66,7075.0,213.84,214.01,213.6,213.66,7075.0
2023-06-23 15:00:00,213.43,213.89,213.35,213.87,7077.0,213.43,213.89,213.35,213.87,7077.0
2023-06-23 15:10:00,213.88,214.26,213.73,214.22,9082.0,213.88,214.26,213.73,214.22,9082.0
2023-06-23 15:20:00,214.25,214.25,213.82,213.97,7944.0,214.25,214.25,213.82,213.97,7944.0
2023-06-23 15:30:00,213.92,214.63,213.91,214.45,12629.0,213.92,214.63,213.91,214.45,12629.0
2023-06-23 15:40:00,214.43,214.86,214.28,214.59,26982.0,214.43,214.86,214.28,214.59,26982.0
2023-06-23 15:50:00,214.48,215.2,213.92,214.06,110658.0,214.48,215.2,213.92,214.06,110658.0
2023-06-26 09:30:00,213.29,214.67,213.27,214.39,16902.0,213.29,214.67,213.27,214.39,16902.0
2023-06-26 09:40:00,214.21,215.31,214.21,215.31,6245.0,214.21,215.31,214.21,215.31,6245.0
2023-06-26 09:50:00,215.14,215.76,214.54,214.86,7130.0,215.14,215.76,214.54,214.86,7130.0
2023-06-26 10:00:00,214.59,215.11,213.43,214.59,26391.0,214.59,215.11,213.43,214.59,26391.0
2023-06-26 10:10:00,214.47,215.09,214.24,214.81,9835.0,214.47,215.09,214.24,214.81,9835.0
2023-06-26 10:20:00,214.51,215.18,214.42,214.98,6249.0,214.51,215.18,214.42,214.98,6249.0
2023-06-26 10:30:00,215.02,215.12,214.82,215.1,4934.0,215.02,215.12,214.82,215.1,4934.0
2023-06-26 10:40:00,215.0,215.46,214.9,215.36,7340.0,215.0,215.46,214.9,215.36,7340.0
2023-06-26 10:50:00,215.52,215.82,215.2,215.37,5504.0,215.52,215.82,215.2,215.37,5504.0
2023-06-26 11:00:00,215.54,215.67,215.08,215.15,5032.0,215.54,215.67,215.08,215.15,5032.0
2023-06-26 11:10:00,215.22,215.76,215.22,215.61,8275.0,215.22,215.76,215.22,215.61,8275.0
2023-06-26 11:20:00,215.61,215.81,215.49,215.81,6089.0,215.61,215.81,215.49,215.81,6089.0
2023-06-26 11:30:00,215.81,216.05,215.45,215.69,6226.0,215.81,216.05,215.45,215.69,6226.0
2023-06-26 11:40:00,215.59,215.76,215.13,215.31,4314.0,215.59,215.76,215.13,215.31,4314.0
2023-06-26 11:50:00,215.52,215.57,215.23,215.23,2982.0,215.52,215.57,215.23,215.23,2982.0
2023-06-26 12:00:00,215.23,215.23,214.84,214.96,2618.0,215.23,215.23,214.84,214.96,2618.0
2023-06-26 12:10:00,214.88,215.27,214.88,215.16,4079.0,214.88,215.27,214.88,215.16,4079.0
2023-06-26 12:20:00,215.07,215.2,214.99,215.2,3344.0,215.07,215.2,214.99,215.2,3344.0
2023-06-26 12:30:00,215.23,215.51,215.17,215.18,8886.0,215.23,215.51,215.17,215.18,8886.0
2023-06-26 12:40:00,215.14,215.39,215.02,215.3,2310.0,215.14,215.39,215.02,215.3,2310.0
2023-06-26 12:50:00,215.38,215.93,215.35,215.93,3735.0,215.38,215.93,215.35,215.93,3735.0
2023-06-26 13:00:00,215.94,215.94,215.38,215.38,2969.0,215.94,215.94,215.38,215.38,2969.0
2023-06-26 13:10:00,215.34,215.61,215.34,215.52,1786.0,215.34,215.61,215.34,215.52,1786.0
2023-06-26 13:20:00,215.56,215.57,215.2,215.55,7858.0,215.56,215.57,215.2,215.55,7858.0
2023-06-26 13:30:00,215.6,215.7,215.4,215.59,2922.0,215.6,215.7,215.4,215.59,2922.0
2023-06-26 13:40:00,215.7,215.94,215.58,215.76,4644.0,215.7,215.94,215.58,215.76,4644.0
2023-06-26 13:50:00,215.67,215.67,215.22,215.22,2393.0,215.67,215.67,215.22,215.22,2393.0
2023-06-26 14:00:00,215.19,215.49,214.85,214.86,6487.0,215.19,215.49,214.85,214.86,6487.0
2023-06-26 14:10:00,214.87,214.94,214.83,214.88,2622.0,214.87,214.94,214.83,214.88,2622.0
2023-06-26 14:20:00,214.88,214.96,214.58,214.72,7303.0,214.88,214.96,214.58,214.72,7303.0
2023-06-26 14:30:00,214.77,214.86,214.64,214.82,5106.0,214.77,214.86,214.64,214.82,5106.0
2023-06-26 14:40:00,214.71,214.84,214.43,214.73,6194.0,214.71,214.84,214.43,214.73,6194.0
2023-06-26 14:50:00,214.7,214.76,214.28,214.45,9262.0,214.7,214.76,214.28,214.45,9262.0
2023-06-26 15:00:00,214.46,214.54,214.26,214.45,7641.0,214.46,214.54,214.26,214.45,7641.0
2023-06-26 15:10:00,214.57,214.57,214.42,214.55,5564.0,214.57,214.57,214.42,214.55,5564.0
2023-06-26 15:20:00,214.49,214.61,214.31,214.6,12295.0,214.49,214.61,214.31,214.6,12295.0
2023-06-26 15:30:00,214.54,214.55,214.3,214.47,15622.0,214.54,214.55,214.3,214.47,15622.0
2023-06-26 15:40:00,214.47,214.47,213.77,213.9,18644.0,214.47,214.47,213.77,213.9,18644.0
2023-06-26 15:50:00,213.9,214.08,213.5,213.83,79049.0,213.9,214.08,213.5,213.83,79049.0
2023-06-27 09:30:00,214.0,214.78,212.03,212.07,12143.0,214.0,214.78,212.03,212.07,12143.0
2023-06-27 09:40:00,211.89,212.56,211.28,211.67,6978.0,211.89,212.56,211.28,211.67,6978.0
2023-06-27 09:50:00,211.78,212.15,211.5,211.73,3237.0,211.78,212.15,211.5,211.73,3237.0
2023-06-27 10:00:00,211.48,212.23,210.94,212.06,33271.0,211.48,212.23,210.94,212.06,33271.0
2023-06-27 10:10:00,211.91,212.7,211.7,212.64,43697.0,211.91,212.7,211.7,212.64,43697.0
2023-06-27 10:20:00,212.58,212.58,212.02,212.22,5431.0,212.58,212.58,212.02,212.22,5431.0
2023-06-27 10:30:00,212.27,212.96,212.26,212.76,3380.0,212.27,212.96,212.26,212.76,3380.0
2023-06-27 10:40:00,212.76,213.1,212.69,213.03,4431.0,212.76,213.1,212.69,213.03,4431.0
2023-06-27 10:50:00,213.04,213.52,213.03,213.43,2544.0,213.04,213.52,213.03,213.43,2544.0
2023-06-27 11:00:00,213.57,213.89,213.48,213.79,5572.0,213.57,213.89,213.48,213.79,5572.0
2023-06-27 11:10:00,213.42,213.61,213.41,213.51,6928.0,213.42,213.61,213.41,213.51,6928.0
2023-06-27 11:20:00,213.49,213.68,213.45,213.62,5480.0,213.49,213.68,213.45,213.62,5480.0
2023-06-27 11:30:00,213.59,213.77,213.51,213.74,5528.0,213.59,213.77,213.51,213.74,5528.0
2023-06-27 11:40:00,213.78,213.86,213.4,213.41,7555.0,213.78,213.86,213.4,213.41,7555.0
2023-06-27 11:50:00,213.49,213.61,213.25,213.31,5880.0,213.49,213.61,213.25,213.31,5880.0
2023-06-27 12:00:00,213.42,213.45,213.01,213.03,3171.0,213.42,213.45,213.01,213.03,3171.0
2023-06-27 12:10:00,213.05,213.3,212.95,213.06,3684.0,213.05,213.3,212.95,213.06,3684.0
2023-06-27 12:20:00,213.0,213.68,213.0,213.65,3552.0,213.0,213.68,213.0,213.65,3552.0
2023-06-27 12:30:00,213.67,213.67,213.33,213.64,3880.0,213.67,213.67,213.33,213.64,3880.0
2023-06-27 12:40:00,213.71,214.04,213.63,214.04,2529.0,213.71,214.04,213.63,214.04,2529.0
2023-06-27 12:50:00,213.93,213.95,213.77,213.85,3358.0,213.93,213.95,213.77,213.85,3358.0
2023-06-27 13:00:00,213.86,213.86,213.42,213.5,4598.0,213.86,213.86,213.42,213.5,4598.0
2023-06-27 13:10:00,213.45,213.74,213.24,213.73,8081.0,213.45,213.74,213.24,213.73,8081.0
2023-06-27 13:20:00,213.91,214.09,213.9,213.95,4000.0,213.91,214.09,213.9,213.95,4000.0
2023-06-27 13:30:00,214.0,214.3,213.98,214.14,9729.0,214.0,214.3,213.98,214.14,9729.0
2023-06-27 13:40:00,214.14,214.3,214.06,214.26,7985.0,214.14,214.3,214.06,214.26,7985.0
2023-06-27 13:50:00,214.27,214.38,214.02,214.06,5810.0,214.27,214.38,214.02,214.06,5810.0
2023-06-27 14:00:00,214.07,214.25,214.03,214.22,8859.0,214.07,214.25,214.03,214.22,8859.0
2023-06-27 14:10:00,214.23,214.43,214.14,214.31,13538.0,214.23,214.43,214.14,214.31,13538.0
2023-06-27 14:20:00,214.28,214.33,214.02,214.3,5419.0,214.28,214.33,214.02,214.3,5419.0
2023-06-27 14:30:00,214.35,214.5,214.32,214.45,6379.0,214.35,214.5,214.32,214.45,6379.0
2023-06-27 14:40:00,214.49,214.49,214.04,214.43,8259.0,214.49,214.49,214.04,214.43,8259.0
2023-06-27 14:50:00,214.48,214.52,214.27,214.36,5804.0,214.48,214.52,214.27,214.36,5804.0
2023-06-27 15:00:00,214.44,214.56,214.3,214.46,3700.0,214.44,214.56,214.3,214.46,3700.0
2023-06-27 15:10:00,214.45,214.45,214.09,214.13,8184.0,214.45,214.45,214.09,214.13,8184.0
2023-06-27 15:20:00,214.19,214.67,214.13,214.67,8046.0,214.19,214.67,214.13,214.67,8046.0
2023-06-27 15:30:00,214.67,214.82,214.5,214.64,6544.0,214.67,214.82,214.5,214.64,6544.0
2023-06-27 15:40:00,214.67,215.08,214.57,214.94,14062.0,214.67,215.08,214.57,214.94,14062.0
2023-06-27 15:50:00,214.86,214.93,214.26,214.62,58327.0,214.86,214.93,214.26,214.62,58327.0
2023-06-28 09:30:00,214.58,215.49,212.73,215.21,25152.0,214.58,215.49,212.73,215.21,25152.0
2023-06-28 09:40:00,215.44,215.99,215.28,215.41,10576.0,215.44,215.99,215.28,215.41,10576.0
2023-06-28 09:50:00,215.26,216.29,215.11,216.28,9207.0,215.26,216.29,215.11,216.28,9207.0
2023-06-28 10:00:00,216.3,217.14,216.06,217.04,12250.0,216.3,217.14,216.06,217.04,12250.0
2023-06-28 10:10:00,217.06,217.65,216.96,217.52,12707.0,217.06,217.65,216.96,217.52,12707.0
2023-06-28 10:20:00,217.63,218.26,217.41,217.82,35361.0,217.63,218.26,217.41,217.82,35361.0
2023-06-28 10:30:00,217.95,218.36,217.95,218.11,14075.0,217.95,218.36,217.95,218.11,14075.0
2023-06-28 10:40:00,218.01,218.54,218.01,218.54,11046.0,218.01,218.54,218.01,218.54,11046.0
2023-06-28 10:50:00,218.56,219.01,218.39,218.68,33625.0,218.56,219.01,218.39,218.68,33625.0
2023-06-28 11:00:00,218.64,218.86,218.48,218.59,28462.0,218.64,218.86,218.48,218.59,28462.0
2023-06-28 11:10:00,218.59,218.8,218.43,218.65,21167.0,218.59,218.8,218.43,218.65,21167.0
2023-06-28 11:20:00,218.66,218.76,218.41,218.71,15053.0,218.66,218.76,218.41,218.71,15053.0
2023-06-28 11:30:00,218.73,218.79,218.12,218.55,10558.0,218.73,218.79,218.12,218.55,10558.0
2023-06-28 11:40:00,218.55,218.62,218.34,218.59,4999.0,218.55,218.62,218.34,218.59,4999.0
2023-06-28 11:50:00,218.56,218.62,218.27,218.37,7729.0,218.56,218.62,218.27,218.37,7729.0
2023-06-28 12:00:00,218.3,218.75,218.28,218.69,7597.0,218.3,218.75,218.28,218.69,7597.0
2023-06-28 12:10:00,218.71,218.71,218.43,218.57,6928.0,218.71,218.71,218.43,218.57,6928.0
2023-06-28 12:20:00,218.53,218.85,218.4,218.64,10164.0,218.53,218.85,218.4,218.64,10164.0
2023-06-28 12:30:00,218.65,218.76,218.38,218.67,8953.0,218.65,218.76,218.38,218.67,8953.0
2023-06-28 12:40:00,218.67,218.69,218.13,218.21,13346.0,218.67,218.69,218.13,218.21,13346.0
2023-06-28 12:50:00,218.25,218.63,218.03,218.55,21360.0,218.25,218.63,218.03,218.55,21360.0
2023-06-28 13:00:00,218.57,218.57,218.24,218.37,14563.0,218.57,218.57,218.24,218.37,14563.0
2023-06-28 13:10:00,218.28,218.61,218.28,218.53,7475.0,218.28,218.61,218.28,218.53,7475.0
2023-06-28 13:20:00,218.53,218.91,218.53,218.86,4968.0,218.53,218.91,218.53,218.86,4968.0
2023-06-28 13:30:00,218.98,219.13,218.7,218.72,6091.0,218.98,219.13,218.7,218.72,6091.0
2023-06-28 13:40:00,218.65,218.94,218.62,218.63,6143.0,218.65,218.94,218.62,218.63,6143.0
2023-06-28 13:50:00,218.64,218.89,218.62,218.81,6350.0,218.64,218.89,218.62,218.81,6350.0
2023-06-28 14:00:00,218.72,219.0,218.69,218.86,10533.0,218.72,219.0,218.69,218.86,10533.0
2023-06-28 14:10:00,218.87,218.93,218.74,218.89,10790.0,218.87,218.93,218.74,218.89,10790.0
2023-06-28 14:20:00,218.95,219.28,218.92,219.25,5586.0,218.95,219.28,218.92,219.25,5586.0
2023-06-28 14:30:00,219.28,219.28,218.91,218.99,7883.0,219.28,219.28,218.91,218.99,7883.0
2023-06-28 14:40:00,218.98,219.15,218.95,218.96,6945.0,218.98,219.15,218.95,218.96,6945.0
2023-06-28 14:50:00,218.88,219.01,218.81,218.89,4763.0,218.88,219.01,218.81,218.89,4763.0
2023-06-28 15:00:00,218.97,219.08,218.86,219.0,8679.0,218.97,219.08,218.86,219.0,8679.0
2023-06-28 15:10:00,219.03,219.6,219.03,219.59,11945.0,219.03,219.6,219.03,219.59,11945.0
2023-06-28 15:20:00,219.66,219.73,219.33,219.34,15260.0,219.66,219.73,219.33,219.34,15260.0
2023-06-28 15:30:00,219.34,219.41,219.01,219.01,19227.0,219.34,219.41,219.01,219.01,19227.0
2023-06-28 15:40:00,218.99,219.35,218.82,219.3,29084.0,218.99,219.35,218.82,219.3,29084.0
2023-06-28 15:50:00,219.24,219.35,218.92,219.35,68777.0,219.24,219.35,218.92,219.35,68777.0
2023-06-29 09:30:00,218.9,219.59,217.86,219.41,14138.0,218.9,219.59,217.86,219.41,14138.0
2023-06-29 09:40:00,219.46,219.88,218.9,219.42,9615.0,219.46,219.88,218.9,219.42,9615.0
2023-06-29 09:50:00,219.59,220.09,219.1,219.88,13059.0,219.59,220.09,219.1,219.88,13059.0
2023-06-29 10:00:00,219.75,220.37,219.59,219.93,9201.0,219.75,220.37,219.59,219.93,9201.0
2023-06-29 10:10:00,219.85,220.5,219.77,220.47,6205.0,219.85,220.5,219.77,220.47,6205.0
2023-06-29 10:20:00,220.52,220.6,219.77,219.87,17705.0,220.52,220.6,219.77,219.87,17705.0
2023-06-29 10:30:00,219.88,219.98,219.56,219.8,9659.0,219.88,219.98,219.56,219.8,9659.0
2023-06-29 10:40:00,219.78,220.35,219.78,220.03,14985.0,219.78,220.35,219.78,220.03,14985.0
2023-06-29 10:50:00,220.23,220.29,219.74,219.81,8947.0,220.23,220.29,219.74,219.81,8947.0
2023-06-29 11:00:00,219.81,220.05,219.76,219.96,21175.0,219.81,220.05,219.76,219.96,21175.0
2023-06-29 11:10:00,219.94,220.52,219.88,220.03,20988.0,219.94,220.52,219.88,220.03,20988.0
2023-06-29 11:20:00,220.1,220.51,220.09,220.42,26748.0,220.1,220.51,220.09,220.42,26748.0
2023-06-29 11:30:00,220.42,220.51,220.22,220.33,9045.0,220.42,220.51,220.22,220.33,9045.0
2023-06-29 11:40:00,220.3,220.67,220.18,220.2,7668.0,220.3,220.67,220.18,220.2,7668.0
2023-06-29 11:50:00,220.21,220.61,220.21,220.58,6891.0,220.21,220.61,220.21,220.58,6891.0
2023-06-29 12:00:00,220.63,221.23,220.57,221.18,8753.0,220.63,221.23,220.57,221.18,8753.0
2023-06-29 12:10:00,221.16,221.5,221.15,221.49,7087.0,221.16,221.5,221.15,221.49,7087.0
2023-06-29 12:20:00,221.46,221.73,221.38,221.67,4681.0,221.46,221.73,221.38,221.67,4681.0
2023-06-29 12:30:00,221.75,221.91,221.65,221.84,6816.0,221.75,221.91,221.65,221.84,6816.0
2023-06-29 12:40:00,221.74,221.77,221.46,221.52,11270.0,221.74,221.77,221.46,221.52,11270.0
2023-06-29 12:50:00,221.38,221.51,220.79,220.9,4814.0,221.38,221.51,220.79,220.9,4814.0
2023-06-29 13:00:00,220.84,221.04,220.69,220.99,6211.0,220.84,221.04,220.69,220.99,6211.0
2023-06-29 13:10:00,221.05,221.29,220.92,221.29,4894.0,221.05,221.29,220.92,221.29,4894.0
2023-06-29 13:20:00,221.3,221.41,221.17,221.25,4062.0,221.3,221.41,221.17,221.25,4062.0
2023-06-29 13:30:00,221.34,221.43,221.03,221.03,6976.0,221.34,221.43,221.03,221.03,6976.0
2023-06-29 13:40:00,220.99,221.36,220.96,221.19,8475.0,220.99,221.36,220.96,221.19,8475.0
2023-06-29 13:50:00,221.21,221.32,220.79,221.26,12124.0,221.21,221.32,220.79,221.26,12124.0
2023-06-29 14:00:00,221.2,221.2,220.53,220.81,7139.0,221.2,221.2,220.53,220.81,7139.0
2023-06-29 14:10:00,220.81,220.81,220.52,220.75,10090.0,220.81,220.81,220.52,220.75,10090.0
2023-06-29 14:20:00,220.84,220.93,220.67,220.8,9827.0,220.84,220.93,220.67,220.8,9827.0
2023-06-29 14:30:00,220.75,220.91,220.65,220.76,7059.0,220.75,220.91,220.65,220.76,7059.0
2023-06-29 14:40:00,220.69,220.9,220.65,220.78,10700.0,220.69,220.9,220.65,220.78,10700.0
2023-06-29 14:50:00,220.74,220.87,220.71,220.77,5783.0,220.74,220.87,220.71,220.77,5783.0
2023-06-29 15:00:00,220.8,221.37,220.77,221.37,10278.0,220.8,221.37,220.77,221.37,10278.0
2023-06-29 15:10:00,221.38,221.68,221.38,221.42,10062.0,221.38,221.68,221.38,221.42,10062.0
2023-06-29 15:20:00,221.41,221.41,221.03,221.28,12266.0,221.41,221.41,221.03,221.28,12266.0
2023-06-29 15:30:00,221.31,221.39,221.09,221.12,14259.0,221.31,221.39,221.09,221.12,14259.0
2023-06-29 15:40:00,221.11,221.53,221.1,221.4,24002.0,221.11,221.53,221.1,221.4,24002.0
2023-06-29 15:50:00,221.35,221.56,221.07,221.46,85805.0,221.35,221.56,221.07,221.46,85805.0
2023-06-30 09:30:00,223.46,223.69,222.11,223.32,27627.0,223.46,223.69,222.11,223.32,27627.0
2023-06-30 09:40:00,223.42,224.13,222.88,223.79,10999.0,223.42,224.13,222.88,223.79,10999.0
2023-06-30 09:50:00,223.67,223.67,223.19,223.5,8107.0,223.67,223.67,223.19,223.5,8107.0
2023-06-30 10:00:00,223.43,223.91,223.4,223.91,12745.0,223.43,223.91,223.4,223.91,12745.0
2023-06-30 10:10:00,224.06,224.18,223.79,223.89,4913.0,224.06,224.18,223.79,223.89,4913.0
2023-06-30 10:20:00,223.8,223.84,223.45,223.58,6416.0,223.8,223.84,223.45,223.58,6416.0
2023-06-30 10:30:00,223.59,223.61,222.51,222.81,35701.0,223.59,223.61,222.51,222.81,35701.0
2023-06-30 10:40:00,222.77,223.43,222.73,222.91,10277.0,222.77,223.43,222.73,222.91,10277.0
2023-06-30 10:50:00,222.76,223.96,222.76,223.92,8722.0,222.76,223.96,222.76,223.92,8722.0
2023-06-30 11:00:00,224.26,224.49,224.06,224.49,6050.0,224.26,224.49,224.06,224.49,6050.0
2023-06-30 11:10:00,224.48,224.67,224.15,224.26,9213.0,224.48,224.67,224.15,224.26,9213.0
2023-06-30 11:20:00,224.26,224.41,224.05,224.41,4761.0,224.26,224.41,224.05,224.41,4761.0
2023-06-30 11:30:00,224.22,224.28,223.9,223.9,4110.0,224.22,224.28,223.9,223.9,4110.0
2023-06-30 11:40:00,223.82,223.82,223.2,223.27,11404.0,223.82,223.82,223.2,223.27,11404.0
2023-06-30 11:50:00,223.33,223.44,223.14,223.44,4404.0,223.33,223.44,223.14,223.44,4404.0
2023-06-30 12:00:00,223.42,223.69,223.38,223.43,8934.0,223.42,223.69,223.38,223.43,8934.0
2023-06-30 12:10:00,223.43,224.09,223.42,224.09,4124.0,223.43,224.09,223.42,224.09,4124.0
2023-06-30 12:20:00,224.15,224.48,224.12,224.33,4895.0,224.15,224.48,224.12,224.33,4895.0
2023-06-30 12:30:00,224.45,224.48,224.14,224.28,3899.0,224.45,224.48,224.14,224.28,3899.0
2023-06-30 12:40:00,224.2,224.2,223.94,223.94,4114.0,224.2,224.2,223.94,223.94,4114.0
2023-06-30 12:50:00,223.95,224.5,223.94,224.32,4841.0,223.95,224.5,223.94,224.32,4841.0
2023-06-30 13:00:00,224.38,224.47,224.12,224.43,5113.0,224.38,224.47,224.12,224.43,5113.0
2023-06-30 13:10:00,224.45,224.54,224.28,224.28,3020.0,224.45,224.54,224.28,224.28,3020.0
2023-06-30 13:20:00,224.3,224.47,224.01,224.4,16434.0,224.3,224.47,224.01,224.4,16434.0
2023-06-30 13:30:00,224.47,224.5,224.25,224.31,11949.0,224.47,224.5,224.25,224.31,11949.0
2023-06-30 13:40:00,224.17,224.35,224.06,224.25,4605.0,224.17,224.35,224.06,224.25,4605.0
2023-06-30 13:50:00,224.39,224.51,224.27,224.5,5350.0,224.39,224.51,224.27,224.5,5350.0
2023-06-30 14:00:00,224.49,224.49,224.16,224.22,7006.0,224.49,224.49,224.16,224.22,7006.0
2023-06-30 14:10:00,224.21,224.36,223.99,224.21,5307.0,224.21,224.36,223.99,224.21,5307.0
2023-06-30 14:20:00,224.28,224.71,224.2,224.62,7365.0,224.28,224.71,224.2,224.62,7365.0
2023-06-30 14:30:00,224.68,224.97,224.5,224.67,21167.0,224.68,224.97,224.5,224.67,21167.0
2023-06-30 14:40:00,224.68,224.77,224.49,224.73,16224.0,224.68,224.77,224.49,224.73,16224.0
2023-06-30 14:50:00,224.78,225.39,224.72,225.37,9298.0,224.78,225.39,224.72,225.37,9298.0
2023-06-30 15:00:00,225.4,225.4,224.5,224.85,19170.0,225.4,225.4,224.5,224.85,19170.0
2023-06-30 15:10:00,224.81,225.2,224.57,225.08,18876.0,224.81,225.2,224.57,225.08,18876.0
2023-06-30 15:20:00,225.17,225.33,225.03,225.17,17808.0,225.17,225.33,225.03,225.17,17808.0
2023-06-30 15:30:00,225.17,225.33,224.82,225.16,13734.0,225.17,225.33,224.82,225.16,13734.0
2023-06-30 15:40:00,225.07,225.21,224.56,224.85,30320.0,225.07,225.21,224.56,224.85,30320.0
2023-06-30 15:50:00,224.86,225.3,224.47,224.68,121993.0,224.86,225.3,224.47,224.68,121993.0
2023-07-03 09:30:00,223.81,224.39,222.77,223.0,12676.0,223.81,224.39,222.77,223.0,12676.0
2023-07-03 09:40:00,223.27,223.64,222.81,222.93,4794.0,223.27,223.64,222.81,222.93,4794.0
2023-07-03 09:50:00,223.11,223.38,222.93,223.05,3178.0,223.11,223.38,222.93,223.05,3178.0
2023-07-03 10:00:00,223.28,223.28,222.77,223.19,13830.0,223.28,223.28,222.77,223.19,13830.0
2023-07-03 10:10:00,222.62,222.62,221.06,221.38,7858.0,222.62,222.62,221.06,221.38,7858.0
2023-07-03 10:20:00,221.17,221.59,221.13,221.45,12725.0,221.17,221.59,221.13,221.45,12725.0
2023-07-03 10:30:00,221.45,222.26,221.45,222.02,3436.0,221.45,222.26,221.45,222.02,3436.0
2023-07-03 10:40:00,221.97,221.97,220.82,220.82,4689.0,221.97,221.97,220.82,220.82,4689.0
2023-07-03 10:50:00,220.54,221.16,220.24,221.0,8040.0,220.54,221.16,220.24,221.0,8040.0
2023-07-03 11:00:00,221.0,221.21,220.5,220.74,6107.0,221.0,221.21,220.5,220.74,6107.0
2023-07-03 11:10:00,220.83,221.01,220.67,220.93,5223.0,220.83,221.01,220.67,220.93,5223.0
2023-07-03 11:20:00,220.56,220.76,220.2,220.23,4706.0,220.56,220.76,220.2,220.23,4706.0
2023-07-03 11:30:00,220.31,220.63,220.29,220.42,4089.0,220.31,220.63,220.29,220.42,4089.0
2023-07-03 11:40:00,220.36,220.37,220.14,220.21,6710.0,220.36,220.37,220.14,220.21,6710.0
2023-07-03 11:50:00,220.29,220.61,220.28,220.49,4376.0,220.29,220.61,220.28,220.49,4376.0
2023-07-03 12:00:00,220.42,220.84,220.42,220.57,10296.0,220.42,220.84,220.42,220.57,10296.0
2023-07-03 12:10:00,220.7,221.43,220.45,221.19,15557.0,220.7,221.43,220.45,221.19,15557.0
2023-07-03 12:20:00,221.23,221.7,221.17,221.68,6097.0,221.23,221.7,221.17,221.68,6097.0
2023-07-03 12:30:00,221.71,222.06,221.66,221.86,5451.0,221.71,222.06,221.66,221.86,5451.0
2023-07-03 12:40:00,221.86,221.87,221.38,221.52,13280.0,221.86,221.87,221.38,221.52,13280.0
2023-07-03 12:50:00,221.48,221.55,220.81,220.88,39063.0,221.48,221.55,220.81,220.88,39063.0
2023-07-05 09:30:00,220.43,220.95,218.1,219.6,31455.0,220.43,220.95,218.1,219.6,31455.0
2023-07-05 09:40:00,219.59,220.92,219.33,220.92,20883.0,219.59,220.92,219.33,220.92,20883.0
2023-07-05 09:50:00,220.98,221.72,220.47,220.81,19402.0,220.98,221.72,220.47,220.81,19402.0
2023-07-05 10:00:00,220.81,221.24,220.64,220.68,12902.0,220.81,221.24,220.64,220.68,12902.0
2023-07-05 10:10:00,220.65,220.65,219.76,219.85,32612.0,220.65,220.65,219.76,219.85,32612.0
2023-07-05 10:20:00,219.87,220.55,219.84,220.06,14164.0,219.87,220.55,219.84,220.06,14164.0
2023-07-05 10:30:00,220.05,220.12,219.49,219.71,8797.0,220.05,220.12,219.49,219.71,8797.0
2023-07-05 10:40:00,219.79,220.18,219.63,219.86,9841.0,219.79,220.18,219.63,219.86,9841.0
2023-07-05 10:50:00,219.82,220.13,219.65,220.06,10862.0,219.82,220.13,219.65,220.06,10862.0
2023-07-05 11:00:00,220.14,220.46,220.13,220.34,14162.0,220.14,220.46,220.13,220.34,14162.0
2023-07-05 11:10:00,220.34,220.46,220.02,220.16,10616.0,220.34,220.46,220.02,220.16,10616.0
2023-07-05 11:20:00,220.18,220.84,219.95,220.84,13447.0,220.18,220.84,219.95,220.84,13447.0
2023-07-05 11:30:00,220.72,220.93,220.52,220.52,6061.0,220.72,220.93,220.52,220.52,6061.0
2023-07-05 11:40:00,220.65,220.72,220.18,220.28,6551.0,220.65,220.72,220.18,220.28,6551.0
2023-07-05 11:50:00,220.27,220.31,219.52,219.55,11196.0,220.27,220.31,219.52,219.55,11196.0
2023-07-05 12:00:00,219.56,219.8,219.32,219.44,13826.0,219.56,219.8,219.32,219.44,13826.0
2023-07-05 12:10:00,219.31,219.44,219.18,219.34,12806.0,219.31,219.44,219.18,219.34,12806.0
2023-07-05 12:20:00,219.34,219.36,219.05,219.05,12433.0,219.34,219.36,219.05,219.05,12433.0
2023-07-05 12:30:00,219.12,219.13,218.23,218.92,11281.0,219.12,219.13,218.23,218.92,11281.0
2023-07-05 12:40:00,218.95,219.37,218.85,219.37,7213.0,218.95,219.37,218.85,219.37,7213.0
2023-07-05 12:50:00,219.49,219.91,219.41,219.91,7344.0,219.49,219.91,219.41,219.91,7344.0
2023-07-05 13:00:00,219.9,220.06,219.75,219.96,6178.0,219.9,220.06,219.75,219.96,6178.0
2023-07-05 13:10:00,219.96,220.39,219.93,220.39,7215.0,219.96,220.39,219.93,220.39,7215.0
2023-07-05 13:20:00,220.61,220.77,220.35,220.48,3757.0,220.61,220.77,220.35,220.48,3757.0
2023-07-05 13:30:00,220.48,221.1,220.25,220.83,21812.0,220.48,221.1,220.25,220.83,21812.0
2023-07-05 13:40:00,220.88,221.1,220.78,220.82,10788.0,220.88,221.1,220.78,220.82,10788.0
2023-07-05 13:50:00,220.81,220.83,220.5,220.53,6080.0,220.81,220.83,220.5,220.53,6080.0
2023-07-05 14:00:00,220.59,221.25,220.59,221.12,8051.0,220.59,221.25,220.59,221.12,8051.0
2023-07-05 14:10:00,221.07,221.32,220.82,220.82,7145.0,221.07,221.32,220.82,220.82,7145.0
2023-07-05 14:20:00,220.99,221.28,220.74,221.28,6434.0,220.99,221.28,220.74,221.28,6434.0
2023-07-05 14:30:00,221.33,221.43,221.23,221.28,4762.0,221.33,221.43,221.23,221.28,4762.0
2023-07-05 14:40:00,221.22,221.74,221.2,221.74,8578.0,221.22,221.74,221.2,221.74,8578.0
2023-07-05 14:50:00,221.69,221.69,221.32,221.58,10915.0,221.69,221.69,221.32,221.58,10915.0
2023-07-05 15:00:00,221.6,221.76,221.51,221.65,4732.0,221.6,221.76,221.51,221.65,4732.0
2023-07-05 15:10:00,221.64,221.67,221.51,221.63,11132.0,221.64,221.67,221.51,221.63,11132.0
2023-07-05 15:20:00,221.58,221.67,221.47,221.63,8446.0,221.58,221.67,221.47,221.63,8446.0
2023-07-05 15:30:00,221.61,221.64,221.41,221.42,13977.0,221.61,221.64,221.41,221.42,13977.0
2023-07-05 15:40:00,221.38,221.65,221.1,221.61,22130.0,221.38,221.65,221.1,221.61,22130.0
2023-07-05 15:50:00,221.49,221.53,220.78,220.79,87158.0,221.49,221.53,220.78,220.79,87158.0
2023-07-06 09:30:00,218.1,218.98,215.9,218.0,54889.0,218.1,218.98,215.9,218.0,54889.0
2023-07-06 09:40:00,218.0,218.8,217.64,218.6,8222.0,218.0,218.8,217.64,218.6,8222.0
2023-07-06 09:50:00,218.59,218.9,217.15,218.42,13730.0,218.59,218.9,217.15,218.42,13730.0
2023-07-06 10:00:00,218.21,218.22,216.7,216.77,15823.0,218.21,218.22,216.7,216.77,15823.0
2023-07-06 10:10:00,216.7,217.23,216.31,216.71,20251.0,216.7,217.23,216.31,216.71,20251.0
2023-07-06 10:20:00,216.71,216.9,216.38,216.76,14120.0,216.71,216.9,216.38,216.76,14120.0
2023-07-06 10:30:00,216.72,216.83,215.69,215.71,25389.0,216.72,216.83,215.69,215.71,25389.0
2023-07-06 10:40:00,215.74,216.09,215.66,216.09,16733.0,215.74,216.09,215.66,216.09,16733.0
2023-07-06 10:50:00,216.02,216.48,215.84,216.1,23158.0,216.02,216.48,215.84,216.1,23158.0
2023-07-06 11:00:00,216.31,216.62,216.27,216.48,19546.0,216.31,216.62,216.27,216.48,19546.0
2023-07-06 11:10:00,216.56,216.56,215.8,215.93,46950.0,216.56,216.56,215.8,215.93,46950.0
2023-07-06 11:20:00,215.78,216.31,215.57,216.16,14401.0,215.78,216.31,215.57,216.16,14401.0
2023-07-06 11:30:00,216.08,216.77,215.98,216.76,17897.0,216.08,216.77,215.98,216.76,17897.0
2023-07-06 11:40:00,216.76,217.28,216.76,217.08,9434.0,216.76,217.28,216.76,217.08,9434.0
2023-07-06 11:50:00,217.12,217.82,217.07,217.82,7731.0,217.12,217.82,217.07,217.82,7731.0
2023-07-06 12:00:00,217.93,218.26,217.85,218.26,5535.0,217.93,218.26,217.85,218.26,5535.0
2023-07-06 12:10:00,218.35,218.68,218.23,218.56,6931.0,218.35,218.68,218.23,218.56,6931.0
2023-07-06 12:20:00,218.55,218.62,218.33,218.42,9121.0,218.55,218.62,218.33,218.42,9121.0
2023-07-06 12:30:00,218.48,218.59,218.3,218.33,6028.0,218.48,218.59,218.3,218.33,6028.0
2023-07-06 12:40:00,218.33,218.58,218.15,218.53,6882.0,218.33,218.58,218.15,218.53,6882.0
2023-07-06 12:50:00,218.6,219.04,218.51,218.87,6914.0,218.6,219.04,218.51,218.87,6914.0
2023-07-06 13:00:00,218.92,219.63,218.74,219.63,11492.0,218.92,219.63,218.74,219.63,11492.0
2023-07-06 13:10:00,219.63,219.64,219.15,219.15,6987.0,219.63,219.64,219.15,219.15,6987.0
2023-07-06 13:20:00,219.32,219.58,219.13,219.13,4959.0,219.32,219.58,219.13,219.13,4959.0
2023-07-06 13:30:00,219.11,219.4,218.89,219.4,5291.0,219.11,219.4,218.89,219.4,5291.0
2023-07-06 13:40:00,219.39,219.42,219.14,219.42,6228.0,219.39,219.42,219.14,219.42,6228.0
2023-07-06 13:50:00,219.46,219.46,219.03,219.2,5562.0,219.46,219.46,219.03,219.2,5562.0
2023-07-06 14:00:00,219.08,219.16,218.96,219.06,8240.0,219.08,219.16,218.96,219.06,8240.0
2023-07-06 14:10:00,219.05,219.06,218.44,218.69,9366.0,219.05,219.06,218.44,218.69,9366.0
2023-07-06 14:20:00,218.7,218.7,218.5,218.5,5354.0,218.7,218.7,218.5,218.5,5354.0
2023-07-06 14:30:00,218.62,219.15,218.58,219.12,7902.0,218.62,219.15,218.58,219.12,7902.0
2023-07-06 14:40:00,219.18,219.26,219.01,219.14,4644.0,219.18,219.26,219.01,219.14,4644.0
2023-07-06 14:50:00,219.09,219.16,218.84,219.03,17705.0,219.09,219.16,218.84,219.03,17705.0
2023-07-06 15:00:00,219.12,219.47,218.87,218.97,14305.0,219.12,219.47,218.87,218.97,14305.0
2023-07-06 15:10:00,218.98,218.99,218.57,218.88,7094.0,218.98,218.99,218.57,218.88,7094.0
2023-07-06 15:20:00,218.73,218.83,218.38,218.42,6189.0,218.73,218.83,218.38,218.42,6189.0
2023-07-06 15:30:00,218.47,218.56,218.22,218.22,10675.0,218.47,218.56,218.22,218.22,10675.0
2023-07-06 15:40:00,218.23,218.39,217.77,218.1,22387.0,218.23,218.39,217.77,218.1,22387.0
2023-07-06 15:50:00,218.33,218.34,217.53,217.67,107792.0,218.33,218.34,217.53,217.67,107792.0
2023-07-07 09:30:00,216.56,217.52,216.14,217.32,22544.0,216.56,217.52,216.14,217.32,22544.0
2023-07-07 09:40:00,217.29,217.82,216.73,217.13,5691.0,217.29,217.82,216.73,217.13,5691.0
2023-07-07 09:50:00,216.99,217.58,216.98,217.53,2957.0,216.99,217.58,216.98,217.53,2957.0
2023-07-07 10:00:00,217.46,217.5,217.22,217.38,3099.0,217.46,217.5,217.22,217.38,3099.0
2023-07-07 10:10:00,217.54,217.65,216.99,217.1,3666.0,217.54,217.65,216.99,217.1,3666.0
2023-07-07 10:20:00,217.13,217.69,217.03,217.52,8443.0,217.13,217.69,217.03,217.52,8443.0
2023-07-07 10:30:00,217.44,217.63,217.08,217.63,3280.0,217.44,217.63,217.08,217.63,3280.0
2023-07-07 10:40:00,217.65,218.02,217.65,217.79,2152.0,217.65,218.02,217.65,217.79,2152.0
2023-07-07 10:50:00,217.59,217.62,217.41,217.61,2259.0,217.59,217.62,217.41,217.61,2259.0
2023-07-07 11:00:00,217.64,217.69,217.08,217.08,1731.0,217.64,217.69,217.08,217.08,1731.0
2023-07-07 11:10:00,217.1,217.12,216.55,216.68,2786.0,217.1,217.12,216.55,216.68,2786.0
2023-07-07 11:20:00,216.71,216.75,216.0,216.3,5513.0,216.71,216.75,216.0,216.3,5513.0
2023-07-07 11:30:00,216.34,216.7,216.32,216.36,3416.0,216.34,216.7,216.32,216.36,3416.0
2023-07-07 11:40:00,216.44,216.65,216.33,216.48,4333.0,216.44,216.65,216.33,216.48,4333.0
2023-07-07 11:50:00,216.48,216.69,216.47,216.59,3514.0,216.48,216.69,216.47,216.59,3514.0
2023-07-07 12:00:00,216.67,216.95,216.67,216.87,2569.0,216.67,216.95,216.67,216.87,2569.0
2023-07-07 12:10:00,216.84,217.0,216.65,217.0,3527.0,216.84,217.0,216.65,217.0,3527.0
2023-07-07 12:20:00,217.05,217.05,216.82,216.86,2022.0,217.05,217.05,216.82,216.86,2022.0
2023-07-07 12:30:00,216.81,217.68,216.8,217.46,7787.0,216.81,217.68,216.8,217.46,7787.0
2023-07-07 12:40:00,217.59,217.65,217.36,217.36,4280.0,217.59,217.65,217.36,217.36,4280.0
2023-07-07 12:50:00,217.37,217.5,216.99,217.34,18805.0,217.37,217.5,216.99,217.34,18805.0
2023-07-07 13:00:00,217.41,217.73,217.4,217.62,3636.0,217.41,217.73,217.4,217.62,3636.0
2023-07-07 13:10:00,217.64,217.64,217.32,217.32,3619.0,217.64,217.64,217.32,217.32,3619.0
2023-07-07 13:20:00,217.31,217.6,217.29,217.38,3844.0,217.31,217.6,217.29,217.38,3844.0
2023-07-07 13:30:00,217.51,217.55,216.88,216.88,4127.0,217.51,217.55,216.88,216.88,4127.0
2023-07-07 13:40:00,216.95,217.08,216.94,216.98,4068.0,216.95,217.08,216.94,216.98,4068.0
2023-07-07 13:50:00,216.97,217.09,216.56,216.56,6854.0,216.97,217.09,216.56,216.56,6854.0
2023-07-07 14:00:00,216.7,217.24,216.69,217.24,5623.0,216.7,217.24,216.69,217.24,5623.0
2023-07-07 14:10:00,217.17,217.58,217.09,217.26,13545.0,217.17,217.58,217.09,217.26,13545.0
2023-07-07 14:20:00,217.26,217.44,217.15,217.26,5362.0,217.26,217.44,217.15,217.26,5362.0
2023-07-07 14:30:00,217.26,217.38,216.9,216.91,6394.0,217.26,217.38,216.9,216.91,6394.0
2023-07-07 14:40:00,216.8,217.02,216.75,216.91,6882.0,216.8,217.02,216.75,216.91,6882.0
2023-07-07 14:50:00,216.97,217.1,216.69,216.82,18946.0,216.97,217.1,216.69,216.82,18946.0
2023-07-07 15:00:00,216.75,217.16,216.63,217.12,14019.0,216.75,217.16,216.63,217.12,14019.0
2023-07-07 15:10:00,217.2,217.25,216.76,216.76,8590.0,217.2,217.25,216.76,216.76,8590.0
2023-07-07 15:20:00,216.72,217.01,216.68,216.86,11886.0,216.72,217.01,216.68,216.86,11886.0
2023-07-07 15:30:00,216.86,217.2,216.76,216.76,37081.0,216.86,217.2,216.76,216.76,37081.0
2023-07-07 15:40:00,216.72,216.91,216.34,216.43,54881.0,216.72,216.91,216.34,216.43,54881.0
2023-07-07 15:50:00,216.52,216.91,216.06,216.81,208695.0,216.52,216.91,216.06,216.81,208695.0
2023-07-10 09:30:00,216.69,217.05,215.76,216.48,17077.0,216.69,217.05,215.76,216.48,17077.0
2023-07-10 09:40:00,216.94,218.38,216.9,218.38,8835.0,216.94,218.38,216.9,218.38,8835.0
2023-07-10 09:50:00,218.39,218.87,217.79,218.21,17050.0,218.39,218.87,217.79,218.21,17050.0
2023-07-10 10:00:00,218.34,219.0,218.34,218.99,10104.0,218.34,219.0,218.34,218.99,10104.0
2023-07-10 10:10:00,219.0,219.0,218.3,218.51,8131.0,219.0,219.0,218.3,218.51,8131.0
2023-07-10 10:20:00,218.59,219.29,218.59,218.89,13303.0,218.59,219.29,218.59,218.89,13303.0
2023-07-10 10:30:00,218.89,219.17,218.42,219.08,9630.0,218.89,219.17,218.42,219.08,9630.0
2023-07-10 10:40:00,218.93,219.04,218.82,218.86,4543.0,218.93,219.04,218.82,218.86,4543.0
2023-07-10 10:50:00,218.79,219.5,218.73,219.5,7706.0,218.79,219.5,218.73,219.5,7706.0
2023-07-10 11:00:00,219.46,219.84,219.24,219.45,23512.0,219.46,219.84,219.24,219.45,23512.0
2023-07-10 11:10:00,219.56,219.84,219.53,219.7,6241.0,219.56,219.84,219.53,219.7,6241.0
2023-07-10 11:20:00,219.72,220.2,219.53,220.12,24782.0,219.72,220.2,219.53,220.12,24782.0
2023-07-10 11:30:00,220.19,220.29,219.9,219.91,8053.0,220.19,220.29,219.9,219.91,8053.0
2023-07-10 11:40:00,219.89,220.53,219.78,220.35,8275.0,219.89,220.53,219.78,220.35,8275.0
2023-07-10 11:50:00,220.32,220.47,219.91,220.03,7261.0,220.32,220.47,219.91,220.03,7261.0
2023-07-10 12:00:00,220.02,220.28,219.4,220.16,20110.0,220.02,220.28,219.4,220.16,20110.0
2023-07-10 12:10:00,220.31,220.41,220.17,220.41,12840.0,220.31,220.41,220.17,220.41,12840.0
2023-07-10 12:20:00,220.38,220.56,220.32,220.38,5300.0,220.38,220.56,220.32,220.38,5300.0
2023-07-10 12:30:00,220.3,220.47,220.25,220.44,8453.0,220.3,220.47,220.25,220.44,8453.0
2023-07-10 12:40:00,220.31,220.69,220.31,220.57,6120.0,220.31,220.69,220.31,220.57,6120.0
2023-07-10 12:50:00,220.58,220.59,220.05,220.44,5983.0,220.58,220.59,220.05,220.44,5983.0
2023-07-10 13:00:00,220.35,220.47,219.99,219.99,6734.0,220.35,220.47,219.99,219.99,6734.0
2023-07-10 13:10:00,219.99,220.44,219.99,220.44,6467.0,219.99,220.44,219.99,220.44,6467.0
2023-07-10 13:20:00,220.43,220.47,219.87,220.17,6720.0,220.43,220.47,219.87,220.17,6720.0
2023-07-10 13:30:00,220.48,220.48,219.92,220.13,12746.0,220.48,220.48,219.92,220.13,12746.0
2023-07-10 13:40:00,220.2,220.35,219.72,219.81,8007.0,220.2,220.35,219.72,219.81,8007.0
2023-07-10 13:50:00,219.76,219.95,219.53,219.77,26806.0,219.76,219.95,219.53,219.77,26806.0
2023-07-10 14:00:00,219.88,220.02,219.69,219.92,6089.0,219.88,220.02,219.69,219.92,6089.0
2023-07-10 14:10:00,219.95,220.22,219.87,220.2,4401.0,219.95,220.22,219.87,220.2,4401.0
2023-07-10 14:20:00,220.31,220.7,220.27,220.69,7481.0,220.31,220.7,220.27,220.69,7481.0
2023-07-10 14:30:00,220.7,220.7,220.05,220.05,5587.0,220.7,220.7,220.05,220.05,5587.0
2023-07-10 14:40:00,220.0,220.13,219.93,219.99,2542.0,220.0,220.13,219.93,219.99,2542.0
2023-07-10 14:50:00,220.04,220.31,219.99,220.27,6234.0,220.04,220.31,219.99,220.27,6234.0
2023-07-10 15:00:00,220.22,220.22,219.84,219.86,5832.0,220.22,220.22,219.84,219.86,5832.0
2023-07-10 15:10:00,219.86,220.02,219.8,219.96,7768.0,219.86,220.02,219.8,219.96,7768.0
2023-07-10 15:20:00,219.97,220.25,219.93,219.96,19985.0,219.97,220.25,219.93,219.96,19985.0
2023-07-10 15:30:00,219.95,220.08,219.82,219.86,17770.0,219.95,220.08,219.82,219.86,17770.0
2023-07-10 15:40:00,219.91,219.91,219.25,219.37,30951.0,219.91,219.91,219.25,219.37,30951.0
2023-07-10 15:50:00,219.33,219.53,219.09,219.42,136660.0,219.33,219.53,219.09,219.42,136660.0
2023-07-11 09:30:00,218.79,219.83,217.09,219.47,82010.0,218.79,219.83,217.09,219.47,82010.0
2023-07-11 09:40:00,219.73,219.77,218.34,219.28,27705.0,219.73,219.77,218.34,219.28,27705.0
2023-07-11 09:50:00,219.03,219.64,218.71,219.13,14427.0,219.03,219.64,218.71,219.13,14427.0
2023-07-11 10:00:00,218.96,219.14,218.49,219.13,32650.0,218.96,219.14,218.49,219.13,32650.0
2023-07-11 10:10:00,219.1,219.19,218.27,218.51,7563.0,219.1,219.19,218.27,218.51,7563.0
2023-07-11 10:20:00,218.55,218.55,218.17,218.37,3914.0,218.55,218.55,218.17,218.37,3914.0
2023-07-11 10:30:00,218.33,218.38,217.97,218.27,3851.0,218.33,218.38,217.97,218.27,3851.0
2023-07-11 10:40:00,218.28,218.94,218.2,218.94,6730.0,218.28,218.94,218.2,218.94,6730.0
2023-07-11 10:50:00,218.94,219.38,218.86,219.22,28221.0,218.94,219.38,218.86,219.22,28221.0
2023-07-11 11:00:00,219.18,219.23,217.97,218.19,13043.0,219.18,219.23,217.97,218.19,13043.0
2023-07-11 11:10:00,218.22,218.53,218.07,218.07,5946.0,218.22,218.53,218.07,218.07,5946.0
2023-07-11 11:20:00,218.22,218.35,217.83,218.06,18011.0,218.22,218.35,217.83,218.06,18011.0
2023-07-11 11:30:00,218.11,218.17,217.89,218.01,2693.0,218.11,218.17,217.89,218.01,2693.0
2023-07-11 11:40:00,218.06,218.1,217.93,218.08,3127.0,218.06,218.1,217.93,218.08,3127.0
2023-07-11 11:50:00,218.05,218.07,217.84,218.03,6641.0,218.05,218.07,217.84,218.03,6641.0
2023-07-11 12:00:00,218.03,218.23,217.53,217.53,7287.0,218.03,218.23,217.53,217.53,7287.0
2023-07-11 12:10:00,217.64,217.99,217.64,217.79,4635.0,217.64,217.99,217.64,217.79,4635.0
2023-07-11 12:20:00,217.7,217.7,217.02,217.04,19939.0,217.7,217.7,217.02,217.04,19939.0
2023-07-11 12:30:00,217.05,217.61,216.94,217.21,81224.0,217.05,217.61,216.94,217.21,81224.0
2023-07-11 12:40:00,217.15,217.19,216.71,216.83,5327.0,217.15,217.19,216.71,216.83,5327.0
2023-07-11 12:50:00,216.91,217.0,216.51,216.56,7739.0,216.91,217.0,216.51,216.56,7739.0
2023-07-11 13:00:00,216.66,216.98,216.36,216.85,4607.0,216.66,216.98,216.36,216.85,4607.0
2023-07-11 13:10:00,216.88,216.99,216.68,216.68,8680.0,216.88,216.99,216.68,216.68,8680.0
2023-07-11 13:20:00,216.66,216.7,216.29,216.46,25031.0,216.66,216.7,216.29,216.46,25031.0
2023-07-11 13:30:00,216.37,216.38,215.97,216.12,3145.0,216.37,216.38,215.97,216.12,3145.0
2023-07-11 13:40:00,216.19,216.19,215.57,215.7,9018.0,216.19,216.19,215.57,215.7,9018.0
2023-07-11 13:50:00,215.69,215.75,215.51,215.51,4871.0,215.69,215.75,215.51,215.51,4871.0
2023-07-11 14:00:00,215.46,215.91,215.3,215.37,19542.0,215.46,215.91,215.3,215.37,19542.0
2023-07-11 14:10:00,215.5,215.5,214.89,215.08,44415.0,215.5,215.5,214.89,215.08,44415.0
2023-07-11 14:20:00,215.06,215.14,214.62,214.92,25917.0,215.06,215.14,214.62,214.92,25917.0
2023-07-11 14:30:00,214.88,215.35,214.75,215.35,12326.0,214.88,215.35,214.75,215.35,12326.0
2023-07-11 14:40:00,215.41,215.45,215.15,215.32,5103.0,215.41,215.45,215.15,215.32,5103.0
2023-07-11 14:50:00,215.33,216.18,215.33,216.1,28088.0,215.33,216.18,215.33,216.1,28088.0
2023-07-11 15:00:00,216.13,216.23,215.66,215.8,7933.0,216.13,216.23,215.66,215.8,7933.0
2023-07-11 15:10:00,215.8,216.06,215.59,215.72,7511.0,215.8,216.06,215.59,215.72,7511.0
2023-07-11 15:20:00,215.83,215.83,215.37,215.49,11804.0,215.83,215.83,215.37,215.49,11804.0
2023-07-11 15:30:00,215.48,215.66,215.12,215.61,34028.0,215.48,215.66,215.12,215.61,34028.0
2023-07-11 15:40:00,215.56,216.16,215.56,216.02,65470.0,215.56,216.16,215.56,216.02,65470.0
2023-07-11 15:50:00,216.17,216.37,215.92,216.27,100231.0,216.17,216.37,215.92,216.27,100231.0
2023-07-12 09:30:00,219.13,219.39,217.24,217.59,13431.0,219.13,219.39,217.24,217.59,13431.0
2023-07-12 09:40:00,217.21,218.98,217.01,218.58,4634.0,217.21,218.98,217.01,218.58,4634.0
2023-07-12 09:50:00,218.66,219.63,218.66,219.01,5688.0,218.66,219.63,218.66,219.01,5688.0
2023-07-12 10:00:00,219.07,220.23,218.94,219.87,17544.0,219.07,220.23,218.94,219.87,17544.0
2023-07-12 10:10:00,219.83,219.93,219.0,219.0,7517.0,219.83,219.93,219.0,219.0,7517.0
2023-07-12 10:20:00,218.95,219.71,218.91,219.69,8845.0,218.95,219.71,218.91,219.69,8845.0
2023-07-12 10:30:00,219.7,219.85,219.13,219.2,15362.0,219.7,219.85,219.13,219.2,15362.0
2023-07-12 10:40:00,219.11,219.25,218.83,219.06,3902.0,219.11,219.25,218.83,219.06,3902.0
2023-07-12 10:50:00,219.17,219.69,218.91,219.69,8625.0,219.17,219.69,218.91,219.69,8625.0
2023-07-12 11:00:00,219.73,220.2,219.57,220.11,8163.0,219.73,220.2,219.57,220.11,8163.0
2023-07-12 11:10:00,220.06,220.52,220.01,220.38,5313.0,220.06,220.52,220.01,220.38,5313.0
2023-07-12 11:20:00,220.25,220.77,220.02,220.64,5610.0,220.25,220.77,220.02,220.64,5610.0
2023-07-12 11:30:00,220.57,220.62,220.01,220.01,6827.0,220.57,220.62,220.01,220.01,6827.0
2023-07-12 11:40:00,219.96,219.96,219.48,219.86,22699.0,219.96,219.96,219.48,219.86,22699.0
2023-07-12 11:50:00,220.0,220.03,219.55,219.55,5285.0,220.0,220.03,219.55,219.55,5285.0
2023-07-12 12:00:00,219.78,219.87,219.17,219.17,21523.0,219.78,219.87,219.17,219.17,21523.0
2023-07-12 12:10:00,219.12,219.6,219.12,219.13,11684.0,219.12,219.6,219.12,219.13,11684.0
2023-07-12 12:20:00,219.17,219.28,219.13,219.18,3906.0,219.17,219.28,219.13,219.18,3906.0
2023-07-12 12:30:00,219.05,219.66,218.9,219.65,12305.0,219.05,219.66,218.9,219.65,12305.0
2023-07-12 12:40:00,219.57,219.67,219.27,219.51,4573.0,219.57,219.67,219.27,219.51,4573.0
2023-07-12 12:50:00,219.36,219.53,219.27,219.32,5318.0,219.36,219.53,219.27,219.32,5318.0
2023-07-12 13:00:00,219.58,219.69,219.49,219.62,6100.0,219.58,219.69,219.49,219.62,6100.0
2023-07-12 13:10:00,219.57,219.63,219.46,219.55,5916.0,219.57,219.63,219.46,219.55,5916.0
2023-07-12 13:20:00,219.59,219.68,219.42,219.42,3070.0,219.59,219.68,219.42,219.42,3070.0
2023-07-12 13:30:00,219.46,219.56,218.79,218.84,11609.0,219.46,219.56,218.79,218.84,11609.0
2023-07-12 13:40:00,218.92,218.98,218.62,218.98,7779.0,218.92,218.98,218.62,218.98,7779.0
2023-07-12 13:50:00,219.09,219.14,218.94,219.06,6123.0,219.09,219.14,218.94,219.06,6123.0
2023-07-12 14:00:00,219.11,219.26,218.94,219.26,7135.0,219.11,219.26,218.94,219.26,7135.0
2023-07-12 14:10:00,219.2,219.31,218.91,218.92,12145.0,219.2,219.31,218.91,218.92,12145.0
2023-07-12 14:20:00,218.96,219.0,218.77,218.89,2436.0,218.96,219.0,218.77,218.89,2436.0
2023-07-12 14:30:00,218.87,219.01,218.86,218.89,2200.0,218.87,219.01,218.86,218.89,2200.0
2023-07-12 14:40:00,218.81,218.82,218.48,218.59,8539.0,218.81,218.82,218.48,218.59,8539.0
2023-07-12 14:50:00,218.55,218.66,218.33,218.62,4400.0,218.55,218.66,218.33,218.62,4400.0
2023-07-12 15:00:00,218.7,218.79,218.44,218.44,4467.0,218.7,218.79,218.44,218.44,4467.0
2023-07-12 15:10:00,218.41,218.49,218.23,218.26,5013.0,218.41,218.49,218.23,218.26,5013.0
2023-07-12 15:20:00,218.13,218.22,217.73,218.15,7504.0,218.13,218.22,217.73,218.15,7504.0
2023-07-12 15:30:00,218.15,218.74,217.84,218.51,35477.0,218.15,218.74,217.84,218.51,35477.0
2023-07-12 15:40:00,218.47,218.75,218.13,218.44,20138.0,218.47,218.75,218.13,218.44,20138.0
2023-07-12 15:50:00,218.34,219.03,218.23,219.0,114763.0,218.34,219.03,218.23,219.0,114763.0
2023-07-13 09:30:00,219.47,219.47,218.2,218.62,31884.0,219.47,219.47,218.2,218.62,31884.0
2023-07-13 09:40:00,218.53,219.29,218.53,219.13,10999.0,218.53,219.29,218.53,219.13,10999.0
2023-07-13 09:50:00,219.28,219.86,219.15,219.66,10531.0,219.28,219.86,219.15,219.66,10531.0
2023-07-13 10:00:00,219.72,220.08,219.57,219.57,7874.0,219.72,220.08,219.57,219.57,7874.0
2023-07-13 10:10:00,219.73,219.93,219.03,219.08,11188.0,219.73,219.93,219.03,219.08,11188.0
2023-07-13 10:20:00,219.05,219.4,218.91,219.26,6325.0,219.05,219.4,218.91,219.26,6325.0
2023-07-13 10:30:00,219.31,219.72,219.09,219.28,10523.0,219.31,219.72,219.09,219.28,10523.0
2023-07-13 10:40:00,219.28,219.43,218.5,219.18,13854.0,219.28,219.43,218.5,219.18,13854.0
2023-07-13 10:50:00,219.09,219.27,218.71,219.09,20995.0,219.09,219.27,218.71,219.09,20995.0
2023-07-13 11:00:00,219.03,219.16,218.62,218.62,7203.0,219.03,219.16,218.62,218.62,7203.0
2023-07-13 11:10:00,218.7,218.95,218.42,218.87,10366.0,218.7,218.95,218.42,218.87,10366.0
2023-07-13 11:20:00,218.86,219.05,218.63,218.8,6416.0,218.86,219.05,218.63,218.8,6416.0
2023-07-13 11:30:00,218.75,218.75,218.51,218.67,4385.0,218.75,218.75,218.51,218.67,4385.0
2023-07-13 11:40:00,218.61,218.99,218.6,218.88,4951.0,218.61,218.99,218.6,218.88,4951.0
2023-07-13 11:50:00,218.88,218.89,218.73,218.78,4327.0,218.88,218.89,218.73,218.78,4327.0
2023-07-13 12:00:00,218.79,219.07,218.79,218.86,6635.0,218.79,219.07,218.79,218.86,6635.0
2023-07-13 12:10:00,218.86,218.89,218.59,218.79,7878.0,218.86,218.89,218.59,218.79,7878.0
2023-07-13 12:20:00,218.74,218.8,218.47,218.51,6630.0,218.74,218.8,218.47,218.51,6630.0
2023-07-13 12:30:00,218.63,218.63,217.9,217.9,11014.0,218.63,218.63,217.9,217.9,11014.0
2023-07-13 12:40:00,218.02,218.19,217.95,218.09,8499.0,218.02,218.19,217.95,218.09,8499.0
2023-07-13 12:50:00,218.11,218.19,217.84,218.02,4616.0,218.11,218.19,217.84,218.02,4616.0
2023-07-13 13:00:00,217.98,218.0,217.81,217.92,2869.0,217.98,218.0,217.81,217.92,2869.0
2023-07-13 13:10:00,217.91,218.1,217.89,218.0,6104.0,217.91,218.1,217.89,218.0,6104.0
2023-07-13 13:20:00,217.94,218.03,217.82,217.82,3345.0,217.94,218.03,217.82,217.82,3345.0
2023-07-13 13:30:00,217.86,218.05,217.81,218.05,2869.0,217.86,218.05,217.81,218.05,2869.0
2023-07-13 13:40:00,218.05,218.14,217.98,218.06,6760.0,218.05,218.14,217.98,218.06,6760.0
2023-07-13 13:50:00,218.06,218.31,217.99,218.31,4043.0,218.06,218.31,217.99,218.31,4043.0
2023-07-13 14:00:00,218.39,218.4,217.98,217.98,5544.0,218.39,218.4,217.98,217.98,5544.0
2023-07-13 14:10:00,218.08,218.17,217.94,218.03,4466.0,218.08,218.17,217.94,218.03,4466.0
2023-07-13 14:20:00,218.03,218.17,217.91,218.0,5632.0,218.03,218.17,217.91,218.0,5632.0
2023-07-13 14:30:00,217.94,218.89,217.93,218.59,62374.0,217.94,218.89,217.93,218.59,62374.0
2023-07-13 14:40:00,218.63,219.29,218.56,219.2,6480.0,218.63,219.29,218.56,219.2,6480.0
2023-07-13 14:50:00,219.21,219.24,218.97,219.09,5997.0,219.21,219.24,218.97,219.09,5997.0
2023-07-13 15:00:00,219.03,219.08,218.78,218.82,6441.0,219.03,219.08,218.78,218.82,6441.0
2023-07-13 15:10:00,218.77,219.19,218.77,219.02,10836.0,218.77,219.19,218.77,219.02,10836.0
2023-07-13 15:20:00,219.09,219.3,219.01,219.24,9270.0,219.09,219.3,219.01,219.24,9270.0
2023-07-13 15:30:00,219.24,219.38,219.01,219.15,14029.0,219.24,219.38,219.01,219.15,14029.0
2023-07-13 15:40:00,219.17,219.68,219.15,219.36,20288.0,219.17,219.68,219.15,219.36,20288.0
2023-07-13 15:50:00,219.48,219.88,219.18,219.62,76249.0,219.48,219.88,219.18,219.62,76249.0
2023-07-14 09:30:00,219.87,220.63,219.43,220.08,12381.0,219.87,220.63,219.43,220.08,12381.0
2023-07-14 09:40:00,220.01,220.31,219.43,220.11,3585.0,220.01,220.31,219.43,220.11,3585.0
2023-07-14 09:50:00,220.1,220.21,219.26,219.47,7254.0,220.1,220.21,219.26,219.47,7254.0
2023-07-14 10:00:00,219.56,219.9,218.96,219.73,10035.0,219.56,219.9,218.96,219.73,10035.0
2023-07-14 10:10:00,219.83,220.23,219.6,220.11,4955.0,219.83,220.23,219.6,220.11,4955.0
2023-07-14 10:20:00,219.91,220.11,219.21,219.71,15208.0,219.91,220.11,219.21,219.71,15208.0
2023-07-14 10:30:00,219.63,219.81,219.3,219.35,2320.0,219.63,219.81,219.3,219.35,2320.0
2023-07-14 10:40:00,219.32,219.57,219.26,219.53,5362.0,219.32,219.57,219.26,219.53,5362.0
2023-07-14 10:50:00,219.54,220.11,219.54,219.98,4530.0,219.54,220.11,219.54,219.98,4530.0
2023-07-14 11:00:00,220.06,220.17,219.85,220.03,7523.0,220.06,220.17,219.85,220.03,7523.0
2023-07-14 11:10:00,220.03,220.13,219.72,219.73,11645.0,220.03,220.13,219.72,219.73,11645.0
2023-07-14 11:20:00,219.66,220.0,219.46,219.84,5076.0,219.66,220.0,219.46,219.84,5076.0
2023-07-14 11:30:00,219.71,219.8,219.56,219.63,1700.0,219.71,219.8,219.56,219.63,1700.0
2023-07-14 11:40:00,219.59,219.76,219.37,219.67,4272.0,219.59,219.76,219.37,219.67,4272.0
2023-07-14 11:50:00,219.58,220.03,219.58,220.03,4752.0,219.58,220.03,219.58,220.03,4752.0
2023-07-14 12:00:00,220.0,220.42,220.0,220.27,4322.0,220.0,220.42,220.0,220.27,4322.0
2023-07-14 12:10:00,220.34,220.5,220.01,220.47,3200.0,220.34,220.5,220.01,220.47,3200.0
2023-07-14 12:20:00,220.37,220.59,220.15,220.15,4489.0,220.37,220.59,220.15,220.15,4489.0
2023-07-14 12:30:00,220.19,220.65,219.95,220.31,8211.0,220.19,220.65,219.95,220.31,8211.0
2023-07-14 12:40:00,220.34,220.41,219.79,219.88,3635.0,220.34,220.41,219.79,219.88,3635.0
2023-07-14 12:50:00,219.96,220.39,219.89,220.24,4121.0,219.96,220.39,219.89,220.24,4121.0
2023-07-14 13:00:00,220.38,220.61,220.06,220.27,6463.0,220.38,220.61,220.06,220.27,6463.0
2023-07-14 13:10:00,220.34,220.54,220.34,220.48,5153.0,220.34,220.54,220.34,220.48,5153.0
2023-07-14 13:20:00,220.49,220.66,220.39,220.58,3095.0,220.49,220.66,220.39,220.58,3095.0
2023-07-14 13:30:00,220.53,220.76,220.42,220.66,3731.0,220.53,220.76,220.42,220.66,3731.0
2023-07-14 13:40:00,220.63,221.08,220.63,220.94,7188.0,220.63,221.08,220.63,220.94,7188.0
2023-07-14 13:50:00,220.99,221.13,220.93,221.06,4229.0,220.99,221.13,220.93,221.06,4229.0
2023-07-14 14:00:00,221.04,221.38,221.04,221.37,4767.0,221.04,221.38,221.04,221.37,4767.0
2023-07-14 14:10:00,221.37,221.58,221.35,221.51,6101.0,221.37,221.58,221.35,221.51,6101.0
2023-07-14 14:20:00,221.52,221.52,221.04,221.27,7373.0,221.52,221.52,221.04,221.27,7373.0
2023-07-14 14:30:00,221.27,221.36,221.0,221.28,7379.0,221.27,221.36,221.0,221.28,7379.0
2023-07-14 14:40:00,221.41,221.56,221.4,221.51,4041.0,221.41,221.56,221.4,221.51,4041.0
2023-07-14 14:50:00,221.39,221.52,221.23,221.34,4754.0,221.39,221.52,221.23,221.34,4754.0
2023-07-14 15:00:00,221.36,221.36,221.12,221.27,7812.0,221.36,221.36,221.12,221.27,7812.0
2023-07-14 15:10:00,221.3,221.8,221.21,221.62,8886.0,221.3,221.8,221.21,221.62,8886.0
2023-07-14 15:20:00,221.56,221.62,221.32,221.32,5141.0,221.56,221.62,221.32,221.32,5141.0
2023-07-14 15:30:00,221.4,221.4,221.0,221.02,8201.0,221.4,221.4,221.0,221.02,8201.0
2023-07-14 15:40:00,220.93,220.96,220.66,220.74,10288.0,220.93,220.96,220.66,220.74,10288.0
2023-07-14 15:50:00,220.67,221.23,220.43,221.03,75424.0,220.67,221.23,220.43,221.03,75424.0
2023-07-17 09:30:00,220.56,221.1,219.29,219.45,10319.0,220.56,221.1,219.29,219.45,10319.0
2023-07-17 09:40:00,219.79,220.46,219.66,219.83,6890.0,219.79,220.46,219.66,219.83,6890.0
2023-07-17 09:50:00,219.97,221.05,219.95,221.05,3088.0,219.97,221.05,219.95,221.05,3088.0
2023-07-17 10:00:00,221.06,221.57,220.99,221.35,4127.0,221.06,221.57,220.99,221.35,4127.0
2023-07-17 10:10:00,221.45,221.89,221.28,221.82,4661.0,221.45,221.89,221.28,221.82,4661.0
2023-07-17 10:20:00,221.87,221.94,221.55,221.79,5069.0,221.87,221.94,221.55,221.79,5069.0
2023-07-17 10:30:00,221.87,221.94,221.24,221.44,2695.0,221.87,221.94,221.24,221.44,2695.0
2023-07-17 10:40:00,221.68,221.73,221.4,221.53,4790.0,221.68,221.73,221.4,221.53,4790.0
2023-07-17 10:50:00,221.49,221.59,221.36,221.52,6000.0,221.49,221.59,221.36,221.52,6000.0
2023-07-17 11:00:00,221.32,221.41,221.0,221.15,4273.0,221.32,221.41,221.0,221.15,4273.0
2023-07-17 11:10:00,221.12,221.78,221.07,221.69,7235.0,221.12,221.78,221.07,221.69,7235.0
2023-07-17 11:20:00,221.79,221.89,221.57,221.81,4474.0,221.79,221.89,221.57,221.81,4474.0
2023-07-17 11:30:00,221.85,222.05,221.75,222.05,2741.0,221.85,222.05,221.75,222.05,2741.0
2023-07-17 11:40:00,222.05,222.35,221.89,222.35,5814.0,222.05,222.35,221.89,222.35,5814.0
2023-07-17 11:50:00,222.37,222.48,221.72,222.23,11444.0,222.37,222.48,221.72,222.23,11444.0
2023-07-17 12:00:00,222.24,222.39,222.0,222.31,3543.0,222.24,222.39,222.0,222.31,3543.0
2023-07-17 12:10:00,222.28,222.37,221.83,221.89,5173.0,222.28,222.37,221.83,221.89,5173.0
2023-07-17 12:20:00,221.89,221.96,221.39,221.47,4238.0,221.89,221.96,221.39,221.47,4238.0
2023-07-17 12:30:00,221.39,221.4,221.02,221.04,5664.0,221.39,221.4,221.02,221.04,5664.0
2023-07-17 12:40:00,221.01,221.56,221.0,221.56,3797.0,221.01,221.56,221.0,221.56,3797.0
2023-07-17 12:50:00,221.47,221.63,221.45,221.46,6477.0,221.47,221.63,221.45,221.46,6477.0
2023-07-17 13:00:00,221.49,221.49,221.11,221.12,3552.0,221.49,221.49,221.11,221.12,3552.0
2023-07-17 13:10:00,221.12,221.47,221.11,221.43,3455.0,221.12,221.47,221.11,221.43,3455.0
2023-07-17 13:20:00,221.41,221.56,221.0,221.01,6701.0,221.41,221.56,221.0,221.01,6701.0
2023-07-17 13:30:00,221.13,221.53,221.11,221.53,2967.0,221.13,221.53,221.11,221.53,2967.0
2023-07-17 13:40:00,221.55,221.57,221.33,221.57,4741.0,221.55,221.57,221.33,221.57,4741.0
2023-07-17 13:50:00,221.51,221.56,221.14,221.44,7497.0,221.51,221.56,221.14,221.44,7497.0
2023-07-17 14:00:00,221.47,221.56,221.31,221.34,4024.0,221.47,221.56,221.31,221.34,4024.0
2023-07-17 14:10:00,221.34,221.76,221.32,221.54,4682.0,221.34,221.76,221.32,221.54,4682.0
2023-07-17 14:20:00,221.63,221.89,221.58,221.72,4329.0,221.63,221.89,221.58,221.72,4329.0
2023-07-17 14:30:00,221.81,221.84,221.6,221.6,2552.0,221.81,221.84,221.6,221.6,2552.0
2023-07-17 14:40:00,221.75,221.88,221.65,221.78,4471.0,221.75,221.88,221.65,221.78,4471.0
2023-07-17 14:50:00,221.82,222.1,221.73,221.73,6649.0,221.82,222.1,221.73,221.73,6649.0
2023-07-17 15:00:00,221.84,221.99,221.76,221.99,3283.0,221.84,221.99,221.76,221.99,3283.0
2023-07-17 15:10:00,221.96,222.41,221.84,222.41,7300.0,221.96,222.41,221.84,222.41,7300.0
2023-07-17 15:20:00,222.37,222.39,221.87,222.12,8246.0,222.37,222.39,221.87,222.12,8246.0
2023-07-17 15:30:00,222.05,222.06,221.53,221.69,12551.0,222.05,222.06,221.53,221.69,12551.0
2023-07-17 15:40:00,221.71,221.95,221.61,221.71,14906.0,221.71,221.95,221.61,221.71,14906.0
2023-07-17 15:50:00,221.64,221.98,221.13,221.36,79968.0,221.64,221.98,221.13,221.36,79968.0
2023-07-18 09:30:00,221.54,221.99,220.23,221.64,19114.0,221.54,221.99,220.23,221.64,19114.0
2023-07-18 09:40:00,221.91,222.95,221.15,222.94,4329.0,221.91,222.95,221.15,222.94,4329.0
2023-07-18 09:50:00,223.24,223.24,222.62,223.0,33217.0,223.24,223.24,222.62,223.0,33217.0
2023-07-18 10:00:00,222.91,223.83,222.91,223.56,7986.0,222.91,223.83,222.91,223.56,7986.0
2023-07-18 10:10:00,223.33,223.63,223.2,223.2,5963.0,223.33,223.63,223.2,223.2,5963.0
2023-07-18 10:20:00,223.18,223.78,223.12,223.44,4639.0,223.18,223.78,223.12,223.44,4639.0
2023-07-18 10:30:00,223.4,223.41,222.79,223.16,7512.0,223.4,223.41,222.79,223.16,7512.0
2023-07-18 10:40:00,223.23,223.36,222.93,223.23,3360.0,223.23,223.36,222.93,223.23,3360.0
2023-07-18 10:50:00,223.27,223.34,222.88,223.14,3944.0,223.27,223.34,222.88,223.14,3944.0
2023-07-18 11:00:00,223.16,223.16,222.76,222.78,5331.0,223.16,223.16,222.76,222.78,5331.0
2023-07-18 11:10:00,222.88,223.47,222.88,223.07,5253.0,222.88,223.47,222.88,223.07,5253.0
2023-07-18 11:20:00,223.07,223.31,222.94,223.21,4361.0,223.07,223.31,222.94,223.21,4361.0
2023-07-18 11:30:00,223.13,223.19,222.92,223.05,6174.0,223.13,223.19,222.92,223.05,6174.0
2023-07-18 11:40:00,223.11,223.11,222.55,222.73,6945.0,223.11,223.11,222.55,222.73,6945.0
2023-07-18 11:50:00,222.73,222.73,222.52,222.53,8253.0,222.73,222.73,222.52,222.53,8253.0
2023-07-18 12:00:00,222.54,222.54,221.84,221.84,11135.0,222.54,222.54,221.84,221.84,11135.0
2023-07-18 12:10:00,221.74,221.78,221.42,221.56,6268.0,221.74,221.78,221.42,221.56,6268.0
2023-07-18 12:20:00,221.56,221.64,221.11,221.21,3977.0,221.56,221.64,221.11,221.21,3977.0
2023-07-18 12:30:00,221.2,221.88,221.04,221.88,25631.0,221.2,221.88,221.04,221.88,25631.0
2023-07-18 12:40:00,221.9,222.35,221.84,222.28,35991.0,221.9,222.35,221.84,222.28,35991.0
2023-07-18 12:50:00,222.52,222.79,222.52,222.79,7116.0,222.52,222.79,222.52,222.79,7116.0
2023-07-18 13:00:00,222.71,223.04,222.71,222.74,5251.0,222.71,223.04,222.71,222.74,5251.0
2023-07-18 13:10:00,222.86,222.86,222.65,222.65,1672.0,222.86,222.86,222.65,222.65,1672.0
2023-07-18 13:20:00,222.73,222.82,222.48,222.6,3762.0,222.73,222.82,222.48,222.6,3762.0
2023-07-18 13:30:00,222.64,222.7,222.5,222.67,2046.0,222.64,222.7,222.5,222.67,2046.0
2023-07-18 13:40:00,222.63,222.78,222.5,222.66,4038.0,222.63,222.78,222.5,222.66,4038.0
2023-07-18 13:50:00,222.72,223.09,222.72,222.92,8218.0,222.72,223.09,222.72,222.92,8218.0
2023-07-18 14:00:00,222.91,223.04,222.76,222.99,3818.0,222.91,223.04,222.76,222.99,3818.0
2023-07-18 14:10:00,222.99,223.15,222.94,223.15,10099.0,222.99,223.15,222.94,223.15,10099.0
2023-07-18 14:20:00,223.09,223.64,223.09,223.57,4940.0,223.09,223.64,223.09,223.57,4940.0
2023-07-18 14:30:00,223.68,223.73,222.95,223.13,16363.0,223.68,223.73,222.95,223.13,16363.0
2023-07-18 14:40:00,223.05,223.23,222.79,223.23,5200.0,223.05,223.23,222.79,223.23,5200.0
2023-07-18 14:50:00,223.33,223.33,223.05,223.17,3242.0,223.33,223.33,223.05,223.17,3242.0
2023-07-18 15:00:00,223.16,223.43,223.07,223.34,4375.0,223.16,223.43,223.07,223.34,4375.0
2023-07-18 15:10:00,223.25,224.01,223.25,224.01,7410.0,223.25,224.01,223.25,224.01,7410.0
2023-07-18 15:20:00,224.01,224.27,223.83,224.13,9078.0,224.01,224.27,223.83,224.13,9078.0
2023-07-18 15:30:00,224.03,224.16,223.85,224.02,15448.0,224.03,224.16,223.85,224.02,15448.0
2023-07-18 15:40:00,224.02,224.57,224.02,224.37,25282.0,224.02,224.57,224.02,224.37,25282.0
2023-07-18 15:50:00,224.45,224.54,223.99,224.23,102351.0,224.45,224.54,223.99,224.23,102351.0
2023-07-19 09:30:00,224.68,227.08,224.68,226.91,14460.0,224.68,227.08,224.68,226.91,14460.0
2023-07-19 09:40:00,226.91,226.91,225.36,225.46,7419.0,226.91,226.91,225.36,225.46,7419.0
2023-07-19 09:50:00,225.67,226.38,225.67,225.93,14817.0,225.67,226.38,225.67,225.93,14817.0
2023-07-19 10:00:00,226.0,226.86,225.75,226.41,15968.0,226.0,226.86,225.75,226.41,15968.0
2023-07-19 10:10:00,226.46,227.14,226.45,226.58,8390.0,226.46,227.14,226.45,226.58,8390.0
2023-07-19 10:20:00,226.57,226.62,226.09,226.34,4536.0,226.57,226.62,226.09,226.34,4536.0
2023-07-19 10:30:00,226.27,226.6,226.14,226.19,6632.0,226.27,226.6,226.14,226.19,6632.0
2023-07-19 10:40:00,226.04,226.31,225.7,226.09,18318.0,226.04,226.31,225.7,226.09,18318.0
2023-07-19 10:50:00,225.99,226.03,225.31,225.67,9999.0,225.99,226.03,225.31,225.67,9999.0
2023-07-19 11:00:00,225.82,225.98,225.67,225.81,7928.0,225.82,225.98,225.67,225.81,7928.0
2023-07-19 11:10:00,225.8,226.02,225.59,225.59,6418.0,225.8,226.02,225.59,225.59,6418.0
2023-07-19 11:20:00,225.63,225.85,225.2,225.41,10132.0,225.63,225.85,225.2,225.41,10132.0
2023-07-19 11:30:00,225.59,226.09,225.47,225.73,12530.0,225.59,226.09,225.47,225.73,12530.0
2023-07-19 11:40:00,225.65,225.75,225.37,225.43,2510.0,225.65,225.75,225.37,225.43,2510.0
2023-07-19 11:50:00,225.42,225.9,225.36,225.55,5217.0,225.42,225.9,225.36,225.55,5217.0
2023-07-19 12:00:00,225.61,225.76,225.01,225.25,7396.0,225.61,225.76,225.01,225.25,7396.0
2023-07-19 12:10:00,225.28,225.32,225.12,225.21,3927.0,225.28,225.32,225.12,225.21,3927.0
2023-07-19 12:20:00,225.04,225.19,224.65,224.84,5996.0,225.04,225.19,224.65,224.84,5996.0
2023-07-19 12:30:00,224.8,225.04,224.7,224.91,6254.0,224.8,225.04,224.7,224.91,6254.0
2023-07-19 12:40:00,224.87,225.09,224.68,224.81,5342.0,224.87,225.09,224.68,224.81,5342.0
2023-07-19 12:50:00,224.67,225.2,224.66,225.19,5984.0,224.67,225.2,224.66,225.19,5984.0
2023-07-19 13:00:00,225.19,225.26,224.56,224.7,5584.0,225.19,225.26,224.56,224.7,5584.0
2023-07-19 13:10:00,224.76,225.03,224.76,225.01,2037.0,224.76,225.03,224.76,225.01,2037.0
2023-07-19 13:20:00,224.9,225.01,224.79,225.0,3932.0,224.9,225.01,224.79,225.0,3932.0
2023-07-19 13:30:00,224.9,224.96,224.79,224.93,5276.0,224.9,224.96,224.79,224.93,5276.0
2023-07-19 13:40:00,224.9,225.45,224.88,225.28,5108.0,224.9,225.45,224.88,225.28,5108.0
2023-07-19 13:50:00,225.34,225.35,224.98,225.03,3740.0,225.34,225.35,224.98,225.03,3740.0
2023-07-19 14:00:00,225.04,225.26,224.87,224.95,6258.0,225.04,225.26,224.87,224.95,6258.0
2023-07-19 14:10:00,224.95,224.97,224.31,224.42,6571.0,224.95,224.97,224.31,224.42,6571.0
2023-07-19 14:20:00,224.42,224.53,224.14,224.17,6448.0,224.42,224.53,224.14,224.17,6448.0
2023-07-19 14:30:00,224.26,224.82,224.2,224.74,7088.0,224.26,224.82,224.2,224.74,7088.0
2023-07-19 14:40:00,224.76,225.05,224.73,224.76,5382.0,224.76,225.05,224.73,224.76,5382.0
2023-07-19 14:50:00,224.76,224.82,224.63,224.82,3805.0,224.76,224.82,224.63,224.82,3805.0
2023-07-19 15:00:00,224.78,225.07,224.77,225.03,6081.0,224.78,225.07,224.77,225.03,6081.0
2023-07-19 15:10:00,225.06,225.32,225.04,225.17,7691.0,225.06,225.32,225.04,225.17,7691.0
2023-07-19 15:20:00,225.26,225.44,225.25,225.28,5653.0,225.26,225.44,225.25,225.28,5653.0
2023-07-19 15:30:00,225.23,225.46,225.0,225.16,14345.0,225.23,225.46,225.0,225.16,14345.0
2023-07-19 15:40:00,225.2,225.4,225.17,225.32,14111.0,225.2,225.4,225.17,225.32,14111.0
2023-07-19 15:50:00,225.38,225.74,224.92,225.49,85465.0,225.38,225.74,224.92,225.49,85465.0
2023-07-20 09:30:00,226.02,226.5,225.42,225.43,7376.0,226.02,226.5,225.42,225.43,7376.0
2023-07-20 09:40:00,225.15,226.3,224.77,225.28,22015.0,225.15,226.3,224.77,225.28,22015.0
2023-07-20 09:50:00,225.3,225.48,224.43,224.44,5674.0,225.3,225.48,224.43,224.44,5674.0
2023-07-20 10:00:00,224.71,224.89,224.16,224.89,9365.0,224.71,224.89,224.16,224.89,9365.0
2023-07-20 10:10:00,224.61,224.83,224.39,224.83,6927.0,224.61,224.83,224.39,224.83,6927.0
2023-07-20 10:20:00,224.38,224.97,224.31,224.97,2454.0,224.38,224.97,224.31,224.97,2454.0
2023-07-20 10:30:00,224.98,225.49,224.95,224.99,3212.0,224.98,225.49,224.95,224.99,3212.0
2023-07-20 10:40:00,224.9,225.11,224.56,224.99,3443.0,224.9,225.11,224.56,224.99,3443.0
2023-07-20 10:50:00,225.04,225.37,224.89,225.16,6958.0,225.04,225.37,224.89,225.16,6958.0
2023-07-20 11:00:00,225.18,225.42,225.14,225.38,6918.0,225.18,225.42,225.14,225.38,6918.0
2023-07-20 11:10:00,225.41,225.41,224.98,225.18,8597.0,225.41,225.41,224.98,225.18,8597.0
2023-07-20 11:20:00,225.22,225.34,224.82,225.14,5234.0,225.22,225.34,224.82,225.14,5234.0
2023-07-20 11:30:00,225.02,225.16,224.87,225.11,9587.0,225.02,225.16,224.87,225.11,9587.0
2023-07-20 11:40:00,225.11,225.18,224.61,225.03,5825.0,225.11,225.18,224.61,225.03,5825.0
2023-07-20 11:50:00,224.97,225.32,224.96,225.13,4234.0,224.97,225.32,224.96,225.13,4234.0
2023-07-20 12:00:00,225.08,226.37,225.08,226.37,3412.0,225.08,226.37,225.08,226.37,3412.0
2023-07-20 12:10:00,226.43,226.6,226.31,226.45,5048.0,226.43,226.6,226.31,226.45,5048.0
2023-07-20 12:20:00,226.58,226.58,226.23,226.57,4636.0,226.58,226.58,226.23,226.57,4636.0
2023-07-20 12:30:00,226.55,226.7,226.31,226.43,5884.0,226.55,226.7,226.31,226.43,5884.0
2023-07-20 12:40:00,226.38,227.23,226.28,227.23,3524.0,226.38,227.23,226.28,227.23,3524.0
2023-07-20 12:50:00,227.13,227.13,226.45,226.5,5340.0,227.13,227.13,226.45,226.5,5340.0
2023-07-20 13:00:00,226.5,226.5,225.96,225.96,2515.0,226.5,226.5,225.96,225.96,2515.0
2023-07-20 13:10:00,226.14,226.19,225.76,225.91,3346.0,226.14,226.19,225.76,225.91,3346.0
2023-07-20 13:20:00,225.97,226.29,225.97,226.21,1338.0,225.97,226.29,225.97,226.21,1338.0
2023-07-20 13:30:00,226.53,226.84,226.32,226.84,1909.0,226.53,226.84,226.32,226.84,1909.0
2023-07-20 13:40:00,226.82,226.9,226.77,226.84,2709.0,226.82,226.9,226.77,226.84,2709.0
2023-07-20 13:50:00,226.91,227.05,226.54,226.54,5189.0,226.91,227.05,226.54,226.54,5189.0
2023-07-20 14:00:00,226.61,226.67,226.25,226.3,11204.0,226.61,226.67,226.25,226.3,11204.0
2023-07-20 14:10:00,226.2,226.2,225.62,225.65,9388.0,226.2,226.2,225.62,225.65,9388.0
2023-07-20 14:20:00,225.57,225.75,225.35,225.5,7397.0,225.57,225.75,225.35,225.5,7397.0
2023-07-20 14:30:00,225.59,226.35,225.59,226.14,9540.0,225.59,226.35,225.59,226.14,9540.0
2023-07-20 14:40:00,226.07,226.45,226.0,226.45,3870.0,226.07,226.45,226.0,226.45,3870.0
2023-07-20 14:50:00,226.36,226.99,226.36,226.98,3749.0,226.36,226.99,226.36,226.98,3749.0
2023-07-20 15:00:00,227.0,227.02,226.38,226.51,12874.0,227.0,227.02,226.38,226.51,12874.0
2023-07-20 15:10:00,226.52,226.56,226.16,226.17,5141.0,226.52,226.56,226.16,226.17,5141.0
2023-07-20 15:20:00,226.16,226.27,226.0,226.17,3726.0,226.16,226.27,226.0,226.17,3726.0
2023-07-20 15:30:00,226.29,226.52,225.9,226.08,10732.0,226.29,226.52,225.9,226.08,10732.0
2023-07-20 15:40:00,226.05,226.28,226.04,226.08,9608.0,226.05,226.28,226.04,226.08,9608.0
2023-07-20 15:50:00,226.13,226.45,225.82,226.31,79529.0,226.13,226.45,225.82,226.31,79529.0
2023-07-21 09:30:00,226.62,226.83,224.82,226.46,31285.0,226.62,226.83,224.82,226.46,31285.0
2023-07-21 09:40:00,226.48,226.81,225.11,225.52,12292.0,226.48,226.81,225.11,225.52,12292.0
2023-07-21 09:50:00,225.84,226.02,225.05,225.94,18243.0,225.84,226.02,225.05,225.94,18243.0
2023-07-21 10:00:00,225.91,225.91,225.16,225.77,12221.0,225.91,225.91,225.16,225.77,12221.0
2023-07-21 10:10:00,225.73,226.43,225.42,226.27,5808.0,225.73,226.43,225.42,226.27,5808.0
2023-07-21 10:20:00,226.4,227.03,226.25,226.58,4356.0,226.4,227.03,226.25,226.58,4356.0
2023-07-21 10:30:00,226.39,228.29,226.39,228.09,12703.0,226.39,228.29,226.39,228.09,12703.0
2023-07-21 10:40:00,228.06,228.59,227.79,227.79,10000.0,228.06,228.59,227.79,227.79,10000.0
2023-07-21 10:50:00,227.54,228.2,227.53,228.06,25650.0,227.54,228.2,227.53,228.06,25650.0
2023-07-21 11:00:00,228.09,228.7,228.0,228.49,10576.0,228.09,228.7,228.0,228.49,10576.0
2023-07-21 11:10:00,228.49,228.89,228.34,228.63,11573.0,228.49,228.89,228.34,228.63,11573.0
2023-07-21 11:20:00,228.54,228.59,227.69,228.04,9063.0,228.54,228.59,227.69,228.04,9063.0
2023-07-21 11:30:00,228.15,228.38,227.95,228.09,10218.0,228.15,228.38,227.95,228.09,10218.0
2023-07-21 11:40:00,228.18,228.91,227.91,228.91,12527.0,228.18,228.91,227.91,228.91,12527.0
2023-07-21 11:50:00,228.98,229.2,228.46,229.03,13044.0,228.98,229.2,228.46,229.03,13044.0
2023-07-21 12:00:00,228.98,229.13,228.74,229.11,4392.0,228.98,229.13,228.74,229.11,4392.0
2023-07-21 12:10:00,228.98,229.04,228.78,228.78,7106.0,228.98,229.04,228.78,228.78,7106.0
2023-07-21 12:20:00,228.93,229.44,228.93,229.18,8783.0,228.93,229.44,228.93,229.18,8783.0
2023-07-21 12:30:00,229.19,229.6,229.19,229.4,10659.0,229.19,229.6,229.19,229.4,10659.0
2023-07-21 12:40:00,229.38,229.4,228.73,228.94,7014.0,229.38,229.4,228.73,228.94,7014.0
2023-07-21 12:50:00,228.99,229.13,228.91,228.99,8478.0,228.99,229.13,228.91,228.99,8478.0
2023-07-21 13:00:00,228.97,229.18,228.71,229.18,12217.0,228.97,229.18,228.71,229.18,12217.0
2023-07-21 13:10:00,229.06,229.56,229.03,229.47,7299.0,229.06,229.56,229.03,229.47,7299.0
2023-07-21 13:20:00,229.42,229.46,228.94,229.03,10609.0,229.42,229.46,228.94,229.03,10609.0
2023-07-21 13:30:00,229.09,229.22,228.72,228.77,6678.0,229.09,229.22,228.72,228.77,6678.0
2023-07-21 13:40:00,228.68,228.85,228.53,228.78,7233.0,228.68,228.85,228.53,228.78,7233.0
2023-07-21 13:50:00,228.86,229.2,228.86,229.01,15505.0,228.86,229.2,228.86,229.01,15505.0
2023-07-21 14:00:00,228.94,229.19,228.56,229.13,7647.0,228.94,229.19,228.56,229.13,7647.0
2023-07-21 14:10:00,229.12,229.33,228.92,229.01,8615.0,229.12,229.33,228.92,229.01,8615.0
2023-07-21 14:20:00,229.02,229.25,228.96,229.21,5560.0,229.02,229.25,228.96,229.21,5560.0
2023-07-21 14:30:00,229.24,229.34,229.14,229.34,5035.0,229.24,229.34,229.14,229.34,5035.0
2023-07-21 14:40:00,229.36,229.54,229.31,229.36,6924.0,229.36,229.54,229.31,229.36,6924.0
2023-07-21 14:50:00,229.32,229.44,229.01,229.09,7367.0,229.32,229.44,229.01,229.09,7367.0
2023-07-21 15:00:00,229.09,229.1,228.7,228.73,8556.0,229.09,229.1,228.7,228.73,8556.0
2023-07-21 15:10:00,228.52,229.11,228.49,229.1,9209.0,228.52,229.11,228.49,229.1,9209.0
2023-07-21 15:20:00,229.15,229.48,229.15,229.37,18308.0,229.15,229.48,229.15,229.37,18308.0
2023-07-21 15:30:00,229.33,229.37,228.99,229.14,16497.0,229.33,229.37,228.99,229.14,16497.0
2023-07-21 15:40:00,229.11,229.19,228.5,228.51,19983.0,229.11,229.19,228.5,228.51,19983.0
2023-07-21 15:50:00,228.49,228.93,228.18,228.27,89712.0,228.49,228.93,228.18,228.27,89712.0
2023-07-24 09:30:00,227.93,229.56,227.1,228.71,26448.0,227.93,229.56,227.1,228.71,26448.0
2023-07-24 09:40:00,229.09,229.54,228.42,228.8,8589.0,229.09,229.54,228.42,228.8,8589.0
2023-07-24 09:50:00,228.8,229.2,227.95,228.05,8572.0,228.8,229.2,227.95,228.05,8572.0
2023-07-24 10:00:00,228.11,228.33,226.58,227.15,24190.0,228.11,228.33,226.58,227.15,24190.0
2023-07-24 10:10:00,227.36,227.36,226.84,227.06,14379.0,227.36,227.36,226.84,227.06,14379.0
2023-07-24 10:20:00,227.09,227.87,226.65,226.95,11458.0,227.09,227.87,226.65,226.95,11458.0
2023-07-24 10:30:00,227.17,227.47,226.77,227.11,7416.0,227.17,227.47,226.77,227.11,7416.0
2023-07-24 10:40:00,227.11,227.42,226.94,227.19,21796.0,227.11,227.42,226.94,227.19,21796.0
2023-07-24 10:50:00,227.32,227.75,226.82,227.72,17716.0,227.32,227.75,226.82,227.72,17716.0
2023-07-24 11:00:00,227.72,227.89,227.33,227.57,15070.0,227.72,227.89,227.33,227.57,15070.0
2023-07-24 11:10:00,227.57,227.92,227.52,227.57,9395.0,227.57,227.92,227.52,227.57,9395.0
2023-07-24 11:20:00,227.58,228.32,227.56,228.15,10032.0,227.58,228.32,227.56,228.15,10032.0
2023-07-24 11:30:00,228.12,228.23,227.25,227.37,10689.0,228.12,228.23,227.25,227.37,10689.0
2023-07-24 11:40:00,227.21,227.27,226.84,227.22,24123.0,227.21,227.27,226.84,227.22,24123.0
2023-07-24 11:50:00,227.24,227.77,227.1,227.76,7247.0,227.24,227.77,227.1,227.76,7247.0
2023-07-24 12:00:00,227.76,228.21,227.73,227.95,5635.0,227.76,228.21,227.73,227.95,5635.0
2023-07-24 12:10:00,227.97,228.03,227.5,228.03,9796.0,227.97,228.03,227.5,228.03,9796.0
2023-07-24 12:20:00,228.03,228.08,227.34,227.34,14326.0,228.03,228.08,227.34,227.34,14326.0
2023-07-24 12:30:00,227.41,227.98,227.41,227.86,22542.0,227.41,227.98,227.41,227.86,22542.0
2023-07-24 12:40:00,227.86,228.13,227.71,227.87,11755.0,227.86,228.13,227.71,227.87,11755.0
2023-07-24 12:50:00,227.79,228.64,227.74,228.3,13739.0,227.79,228.64,227.74,228.3,13739.0
2023-07-24 13:00:00,228.37,228.54,228.16,228.54,11222.0,228.37,228.54,228.16,228.54,11222.0
2023-07-24 13:10:00,228.58,229.16,228.57,228.94,14011.0,228.58,229.16,228.57,228.94,14011.0
2023-07-24 13:20:00,228.94,229.1,228.79,229.1,8209.0,228.94,229.1,228.79,229.1,8209.0
2023-07-24 13:30:00,229.09,229.18,228.42,228.49,15443.0,229.09,229.18,228.42,228.49,15443.0
2023-07-24 13:40:00,228.44,228.9,228.25,228.71,15535.0,228.44,228.9,228.25,228.71,15535.0
2023-07-24 13:50:00,228.71,228.83,228.43,228.65,9530.0,228.71,228.83,228.43,228.65,9530.0
2023-07-24 14:00:00,228.65,228.69,228.32,228.51,20954.0,228.65,228.69,228.32,228.51,20954.0
2023-07-24 14:10:00,228.52,228.53,228.15,228.36,13772.0,228.52,228.53,228.15,228.36,13772.0
2023-07-24 14:20:00,228.36,228.5,228.22,228.28,14286.0,228.36,228.5,228.22,228.28,14286.0
2023-07-24 14:30:00,228.22,228.3,228.06,228.25,18165.0,228.22,228.3,228.06,228.25,18165.0
2023-07-24 14:40:00,228.26,228.38,228.16,228.25,23783.0,228.26,228.38,228.16,228.25,23783.0
2023-07-24 14:50:00,228.29,228.35,228.01,228.27,15233.0,228.29,228.35,228.01,228.27,15233.0
2023-07-24 15:00:00,228.29,228.38,227.82,227.85,18224.0,228.29,228.38,227.82,227.85,18224.0
2023-07-24 15:10:00,227.84,228.23,227.65,228.07,22646.0,227.84,228.23,227.65,228.07,22646.0
2023-07-24 15:20:00,228.07,228.26,227.71,227.71,33851.0,228.07,228.26,227.71,227.71,33851.0
2023-07-24 15:30:00,227.77,227.89,227.52,227.76,35836.0,227.77,227.89,227.52,227.76,35836.0
2023-07-24 15:40:00,227.77,228.23,227.73,227.73,45007.0,227.77,228.23,227.73,227.73,45007.0
2023-07-24 15:50:00,227.73,228.23,227.38,228.16,120026.0,227.73,228.23,227.38,228.16,120026.0
2023-07-25 09:30:00,225.77,230.0,225.77,229.99,17727.0,225.77,230.0,225.77,229.99,17727.0
2023-07-25 09:40:00,229.99,232.27,229.97,232.16,23892.0,229.99,232.27,229.97,232.16,23892.0
2023-07-25 09:50:00,232.43,233.88,232.42,233.0,12476.0,232.43,233.88,232.42,233.0,12476.0
2023-07-25 10:00:00,232.95,233.41,232.66,232.9,27192.0,232.95,233.41,232.66,232.9,27192.0
2023-07-25 10:10:00,232.72,233.2,232.19,232.23,20616.0,232.72,233.2,232.19,232.23,20616.0
2023-07-25 10:20:00,232.52,232.73,231.63,231.63,13466.0,232.52,232.73,231.63,231.63,13466.0
2023-07-25 10:30:00,231.49,231.92,231.16,231.86,15345.0,231.49,231.92,231.16,231.86,15345.0
2023-07-25 10:40:00,231.81,231.85,231.48,231.54,6672.0,231.81,231.85,231.48,231.54,6672.0
2023-07-25 10:50:00,231.58,232.91,231.54,232.79,24598.0,231.58,232.91,231.54,232.79,24598.0
2023-07-25 11:00:00,232.8,232.86,232.1,232.11,9676.0,232.8,232.86,232.1,232.11,9676.0
2023-07-25 11:10:00,231.67,232.21,231.59,232.06,7857.0,231.67,232.21,231.59,232.06,7857.0
2023-07-25 11:20:00,231.81,232.06,231.59,231.59,5434.0,231.81,232.06,231.59,231.59,5434.0
2023-07-25 11:30:00,231.69,231.99,231.46,231.79,8813.0,231.69,231.99,231.46,231.79,8813.0
2023-07-25 11:40:00,231.78,231.9,231.35,231.48,2646.0,231.78,231.9,231.35,231.48,2646.0
2023-07-25 11:50:00,231.51,232.15,231.46,232.15,8526.0,231.51,232.15,231.46,232.15,8526.0
2023-07-25 12:00:00,232.16,232.16,231.86,232.02,5976.0,232.16,232.16,231.86,232.02,5976.0
2023-07-25 12:10:00,232.09,232.3,231.99,232.22,4800.0,232.09,232.3,231.99,232.22,4800.0
2023-07-25 12:20:00,232.27,232.41,231.58,231.58,20587.0,232.27,232.41,231.58,231.58,20587.0
2023-07-25 12:30:00,231.53,231.64,231.0,231.06,10547.0,231.53,231.64,231.0,231.06,10547.0
2023-07-25 12:40:00,231.08,231.08,230.41,230.51,5198.0,231.08,231.08,230.41,230.51,5198.0
2023-07-25 12:50:00,230.63,230.78,230.56,230.66,4311.0,230.63,230.78,230.56,230.66,4311.0
2023-07-25 13:00:00,230.79,230.86,230.47,230.57,4529.0,230.79,230.86,230.47,230.57,4529.0
2023-07-25 13:10:00,230.5,230.75,230.26,230.75,7718.0,230.5,230.75,230.26,230.75,7718.0
2023-07-25 13:20:00,230.67,230.85,230.55,230.65,2813.0,230.67,230.85,230.55,230.65,2813.0
2023-07-25 13:30:00,230.72,230.83,230.23,230.24,6344.0,230.72,230.83,230.23,230.24,6344.0
2023-07-25 13:40:00,230.2,230.9,230.2,230.87,5241.0,230.2,230.9,230.2,230.87,5241.0
2023-07-25 13:50:00,230.76,231.36,230.75,231.36,12173.0,230.76,231.36,230.75,231.36,12173.0
2023-07-25 14:00:00,231.38,231.45,231.16,231.44,5919.0,231.38,231.45,231.16,231.44,5919.0
2023-07-25 14:10:00,231.45,231.74,231.45,231.66,6736.0,231.45,231.74,231.45,231.66,6736.0
2023-07-25 14:20:00,231.66,231.79,231.25,231.66,8145.0,231.66,231.79,231.25,231.66,8145.0
2023-07-25 14:30:00,231.69,231.89,231.52,231.84,6628.0,231.69,231.89,231.52,231.84,6628.0
2023-07-25 14:40:00,231.84,232.09,231.72,231.72,10951.0,231.84,232.09,231.72,231.72,10951.0
2023-07-25 14:50:00,231.74,231.92,231.18,231.28,5311.0,231.74,231.92,231.18,231.28,5311.0
2023-07-25 15:00:00,231.45,231.59,231.18,231.48,5757.0,231.45,231.59,231.18,231.48,5757.0
2023-07-25 15:10:00,231.58,231.62,231.36,231.41,3907.0,231.58,231.62,231.36,231.41,3907.0
2023-07-25 15:20:00,231.43,231.73,231.43,231.69,8602.0,231.43,231.73,231.43,231.69,8602.0
2023-07-25 15:30:00,231.7,231.7,231.14,231.26,21797.0,231.7,231.7,231.14,231.26,21797.0
2023-07-25 15:40:00,231.32,231.8,231.17,231.76,10861.0,231.32,231.8,231.17,231.76,10861.0
2023-07-25 15:50:00,231.72,231.93,231.32,231.55,44938.0,231.72,231.93,231.32,231.55,44938.0
2023-07-26 09:30:00,230.58,231.05,230.16,230.25,6577.0,230.58,231.05,230.16,230.25,6577.0
2023-07-26 09:40:00,230.67,230.74,228.66,229.89,16800.0,230.67,230.74,228.66,229.89,16800.0
2023-07-26 09:50:00,229.87,230.62,229.13,230.54,9030.0,229.87,230.62,229.13,230.54,9030.0
2023-07-26 10:00:00,230.62,231.24,230.15,231.21,3484.0,230.62,231.24,230.15,231.21,3484.0
2023-07-26 10:10:00,231.18,231.18,230.36,230.36,5150.0,231.18,231.18,230.36,230.36,5150.0
2023-07-26 10:20:00,230.45,230.51,229.79,230.51,5104.0,230.45,230.51,229.79,230.51,5104.0
2023-07-26 10:30:00,230.45,230.65,230.06,230.61,9129.0,230.45,230.65,230.06,230.61,9129.0
2023-07-26 10:40:00,230.39,230.62,229.96,230.2,6514.0,230.39,230.62,229.96,230.2,6514.0
2023-07-26 10:50:00,230.3,230.79,230.12,230.38,12444.0,230.3,230.79,230.12,230.38,12444.0
2023-07-26 11:00:00,230.42,230.62,229.9,230.06,16329.0,230.42,230.62,229.9,230.06,16329.0
2023-07-26 11:10:00,229.99,230.5,229.99,229.99,3614.0,229.99,230.5,229.99,229.99,3614.0
2023-07-26 11:20:00,229.85,230.19,229.85,230.11,1500.0,229.85,230.19,229.85,230.11,1500.0
2023-07-26 11:30:00,230.07,230.93,230.07,230.93,7697.0,230.07,230.93,230.07,230.93,7697.0
2023-07-26 11:40:00,231.0,231.4,230.85,231.38,5587.0,231.0,231.4,230.85,231.38,5587.0
2023-07-26 11:50:00,231.26,231.28,230.93,231.22,4846.0,231.26,231.28,230.93,231.22,4846.0
2023-07-26 12:00:00,231.21,231.32,230.98,231.08,5808.0,231.21,231.32,230.98,231.08,5808.0
2023-07-26 12:10:00,231.33,231.71,231.33,231.66,3142.0,231.33,231.71,231.33,231.66,3142.0
2023-07-26 12:20:00,231.63,231.63,231.11,231.11,2630.0,231.63,231.63,231.11,231.11,2630.0
2023-07-26 12:30:00,231.09,231.3,230.84,230.92,2928.0,231.09,231.3,230.84,230.92,2928.0
2023-07-26 12:40:00,230.83,231.43,230.81,230.97,8970.0,230.83,231.43,230.81,230.97,8970.0
2023-07-26 12:50:00,230.9,231.43,230.86,231.4,6707.0,230.9,231.43,230.86,231.4,6707.0
2023-07-26 13:00:00,231.3,231.4,230.8,230.8,10109.0,231.3,231.4,230.8,230.8,10109.0
2023-07-26 13:10:00,230.89,231.16,230.85,230.85,8646.0,230.89,231.16,230.85,230.85,8646.0
2023-07-26 13:20:00,230.76,230.85,230.3,230.3,3757.0,230.76,230.85,230.3,230.3,3757.0
2023-07-26 13:30:00,230.3,230.39,230.07,230.39,2500.0,230.3,230.39,230.07,230.39,2500.0
2023-07-26 13:40:00,230.34,230.45,230.09,230.39,12225.0,230.34,230.45,230.09,230.39,12225.0
2023-07-26 13:50:00,230.43,230.68,230.29,230.34,5232.0,230.43,230.68,230.29,230.34,5232.0
2023-07-26 14:00:00,230.59,230.83,230.49,230.52,11207.0,230.59,230.83,230.49,230.52,11207.0
2023-07-26 14:10:00,230.62,230.74,230.17,230.41,8909.0,230.62,230.74,230.17,230.41,8909.0
2023-07-26 14:20:00,230.23,230.48,229.85,230.36,5824.0,230.23,230.48,229.85,230.36,5824.0
2023-07-26 14:30:00,230.26,231.88,230.26,231.78,11756.0,230.26,231.88,230.26,231.78,11756.0
2023-07-26 14:40:00,231.79,231.79,230.94,231.06,7433.0,231.79,231.79,230.94,231.06,7433.0
2023-07-26 14:50:00,230.98,231.62,230.92,231.23,8236.0,230.98,231.62,230.92,231.23,8236.0
2023-07-26 15:00:00,231.25,231.49,230.56,230.56,13402.0,231.25,231.49,230.56,230.56,13402.0
2023-07-26 15:10:00,230.35,230.81,230.26,230.29,4800.0,230.35,230.81,230.26,230.29,4800.0
2023-07-26 15:20:00,230.29,231.14,230.28,231.02,24248.0,230.29,231.14,230.28,231.02,24248.0
2023-07-26 15:30:00,231.12,231.17,230.89,230.99,10256.0,231.12,231.17,230.89,230.99,10256.0
2023-07-26 15:40:00,231.07,231.63,231.07,231.56,14857.0,231.07,231.63,231.07,231.56,14857.0
2023-07-26 15:50:00,231.55,232.03,231.21,232.03,71095.0,231.55,232.03,231.21,232.03,71095.0
2023-07-27 09:30:00,232.94,232.97,232.14,232.97,5855.0,232.94,232.97,232.14,232.97,5855.0
2023-07-27 09:40:00,232.97,233.33,231.12,231.87,35832.0,232.97,233.33,231.12,231.87,35832.0
2023-07-27 09:50:00,231.75,232.49,231.73,231.92,38693.0,231.75,232.49,231.73,231.92,38693.0
2023-07-27 10:00:00,231.82,232.0,231.2,231.99,9892.0,231.82,232.0,231.2,231.99,9892.0
2023-07-27 10:10:00,232.0,232.18,230.94,231.11,8797.0,232.0,232.18,230.94,231.11,8797.0
2023-07-27 10:20:00,231.0,231.08,230.47,230.78,12642.0,231.0,231.08,230.47,230.78,12642.0
2023-07-27 10:30:00,230.73,231.05,230.55,230.67,6215.0,230.73,231.05,230.55,230.67,6215.0
2023-07-27 10:40:00,230.57,230.88,230.02,230.13,12990.0,230.57,230.88,230.02,230.13,12990.0
2023-07-27 10:50:00,229.98,230.22,229.73,230.12,30558.0,229.98,230.22,229.73,230.12,30558.0
2023-07-27 11:00:00,230.23,230.32,230.11,230.26,11767.0,230.23,230.32,230.11,230.26,11767.0
2023-07-27 11:10:00,230.28,230.38,230.11,230.19,16927.0,230.28,230.38,230.11,230.19,16927.0
2023-07-27 11:20:00,230.19,230.37,230.04,230.16,8490.0,230.19,230.37,230.04,230.16,8490.0
2023-07-27 11:30:00,230.24,230.24,229.75,229.81,9574.0,230.24,230.24,229.75,229.81,9574.0
2023-07-27 11:40:00,229.76,229.89,229.45,229.45,12917.0,229.76,229.89,229.45,229.45,12917.0
2023-07-27 11:50:00,229.46,229.8,229.23,229.51,30420.0,229.46,229.8,229.23,229.51,30420.0
2023-07-27 12:00:00,229.47,229.51,228.96,229.38,11681.0,229.47,229.51,228.96,229.38,11681.0
2023-07-27 12:10:00,229.29,230.0,229.07,229.9,17423.0,229.29,230.0,229.07,229.9,17423.0
2023-07-27 12:20:00,229.8,229.87,229.45,229.65,5705.0,229.8,229.87,229.45,229.65,5705.0
2023-07-27 12:30:00,229.66,230.26,229.47,229.47,15660.0,229.66,230.26,229.47,229.47,15660.0
2023-07-27 12:40:00,229.42,229.47,229.21,229.31,8478.0,229.42,229.47,229.21,229.31,8478.0
2023-07-27 12:50:00,229.29,229.95,229.19,229.81,6474.0,229.29,229.95,229.19,229.81,6474.0
2023-07-27 13:00:00,229.97,230.03,229.35,229.71,3389.0,229.97,230.03,229.35,229.71,3389.0
2023-07-27 13:10:00,229.7,229.83,229.32,229.35,9653.0,229.7,229.83,229.32,229.35,9653.0
2023-07-27 13:20:00,229.3,229.43,229.03,229.31,17607.0,229.3,229.43,229.03,229.31,17607.0
2023-07-27 13:30:00,229.32,229.32,228.85,228.85,9001.0,229.32,229.32,228.85,228.85,9001.0
2023-07-27 13:40:00,228.9,228.97,228.63,228.9,2546.0,228.9,228.97,228.63,228.9,2546.0
2023-07-27 13:50:00,228.8,228.82,228.12,228.56,10680.0,228.8,228.82,228.12,228.56,10680.0
2023-07-27 14:00:00,228.42,228.44,227.88,227.88,3802.0,228.42,228.44,227.88,227.88,3802.0
2023-07-27 14:10:00,227.86,227.92,226.9,227.15,14017.0,227.86,227.92,226.9,227.15,14017.0
2023-07-27 14:20:00,227.13,227.29,226.52,226.6,15903.0,227.13,227.29,226.52,226.6,15903.0
2023-07-27 14:30:00,226.75,226.82,225.77,226.01,43040.0,226.75,226.82,225.77,226.01,43040.0
2023-07-27 14:40:00,225.96,226.59,225.9,226.43,23357.0,225.96,226.59,225.9,226.43,23357.0
2023-07-27 14:50:00,226.31,226.78,226.27,226.34,9057.0,226.31,226.78,226.27,226.34,9057.0
2023-07-27 15:00:00,226.39,226.69,226.14,226.42,10992.0,226.39,226.69,226.14,226.42,10992.0
2023-07-27 15:10:00,226.47,226.63,226.02,226.04,6588.0,226.47,226.63,226.02,226.04,6588.0
2023-07-27 15:20:00,226.11,226.11,225.59,225.66,7065.0,226.11,226.11,225.59,225.66,7065.0
2023-07-27 15:30:00,225.53,225.6,225.11,225.13,22555.0,225.53,225.6,225.11,225.13,22555.0
2023-07-27 15:40:00,225.18,225.36,224.59,224.75,27885.0,225.18,225.36,224.59,224.75,27885.0
2023-07-27 15:50:00,224.79,225.14,224.32,224.63,95524.0,224.79,225.14,224.32,224.63,95524.0
2023-07-28 09:30:00,227.01,227.01,225.19,226.28,11199.0,227.01,227.01,225.19,226.28,11199.0
2023-07-28 09:40:00,226.85,226.91,224.95,225.45,12101.0,226.85,226.91,224.95,225.45,12101.0
2023-07-28 09:50:00,225.35,226.04,224.7,224.7,6813.0,225.35,226.04,224.7,224.7,6813.0
2023-07-28 10:00:00,225.28,225.28,223.93,223.93,7530.0,225.28,225.28,223.93,223.93,7530.0
2023-07-28 10:10:00,223.94,224.13,223.53,223.76,17246.0,223.94,224.13,223.53,223.76,17246.0
2023-07-28 10:20:00,223.71,223.95,223.11,223.31,8584.0,223.71,223.95,223.11,223.31,8584.0
2023-07-28 10:30:00,223.44,223.44,222.68,223.09,9684.0,223.44,223.44,222.68,223.09,9684.0
2023-07-28 10:40:00,222.87,223.27,222.68,223.2,9191.0,222.87,223.27,222.68,223.2,9191.0
2023-07-28 10:50:00,223.18,223.49,223.18,223.31,18359.0,223.18,223.49,223.18,223.31,18359.0
2023-07-28 11:00:00,223.31,223.37,222.9,222.95,7351.0,223.31,223.37,222.9,222.95,7351.0
2023-07-28 11:10:00,222.84,223.31,222.84,223.27,10267.0,222.84,223.31,222.84,223.27,10267.0
2023-07-28 11:20:00,223.31,223.97,223.28,223.97,15792.0,223.31,223.97,223.28,223.97,15792.0
2023-07-28 11:30:00,224.03,224.37,224.03,224.12,7470.0,224.03,224.37,224.03,224.12,7470.0
2023-07-28 11:40:00,224.12,224.5,223.94,224.0,11108.0,224.12,224.5,223.94,224.0,11108.0
2023-07-28 11:50:00,224.19,224.46,223.97,224.36,9698.0,224.19,224.46,223.97,224.36,9698.0
2023-07-28 12:00:00,224.46,224.46,223.76,223.78,7745.0,224.46,224.46,223.76,223.78,7745.0
2023-07-28 12:10:00,223.78,224.37,223.74,224.34,11790.0,223.78,224.37,223.74,224.34,11790.0
2023-07-28 12:20:00,224.27,225.08,224.06,224.99,3795.0,224.27,225.08,224.06,224.99,3795.0
2023-07-28 12:30:00,225.1,225.24,224.94,225.03,10244.0,225.1,225.24,224.94,225.03,10244.0
2023-07-28 12:40:00,224.98,225.12,224.83,225.01,6244.0,224.98,225.12,224.83,225.01,6244.0
2023-07-28 12:50:00,225.02,225.11,224.81,224.83,3726.0,225.02,225.11,224.81,224.83,3726.0
2023-07-28 13:00:00,224.8,224.8,224.33,224.38,3768.0,224.8,224.8,224.33,224.38,3768.0
2023-07-28 13:10:00,224.43,224.65,224.42,224.58,4306.0,224.43,224.65,224.42,224.58,4306.0
2023-07-28 13:20:00,224.43,224.53,224.3,224.39,4989.0,224.43,224.53,224.3,224.39,4989.0
2023-07-28 13:30:00,224.33,224.42,224.0,224.26,9899.0,224.33,224.42,224.0,224.26,9899.0
2023-07-28 13:40:00,224.18,224.36,224.18,224.3,2169.0,224.18,224.36,224.18,224.3,2169.0
2023-07-28 13:50:00,224.39,225.09,224.31,225.09,4126.0,224.39,225.09,224.31,225.09,4126.0
2023-07-28 14:00:00,225.19,225.65,225.19,225.6,4363.0,225.19,225.65,225.19,225.6,4363.0
2023-07-28 14:10:00,225.73,225.73,225.26,225.39,6157.0,225.73,225.73,225.26,225.39,6157.0
2023-07-28 14:20:00,225.43,225.62,225.42,225.46,5434.0,225.43,225.62,225.42,225.46,5434.0
2023-07-28 14:30:00,225.41,225.41,224.97,224.97,7394.0,225.41,225.41,224.97,224.97,7394.0
2023-07-28 14:40:00,224.89,225.11,224.87,225.02,4936.0,224.89,225.11,224.87,225.02,4936.0
2023-07-28 14:50:00,224.94,225.18,224.92,225.03,6110.0,224.94,225.18,224.92,225.03,6110.0
2023-07-28 15:00:00,225.1,225.19,225.01,225.09,4489.0,225.1,225.19,225.01,225.09,4489.0
2023-07-28 15:10:00,225.09,225.63,225.09,225.63,5799.0,225.09,225.63,225.09,225.63,5799.0
2023-07-28 15:20:00,225.69,225.69,224.97,225.08,17774.0,225.69,225.69,224.97,225.08,17774.0
2023-07-28 15:30:00,225.06,225.65,225.02,225.38,15734.0,225.06,225.65,225.02,225.38,15734.0
2023-07-28 15:40:00,225.43,225.74,225.31,225.68,20141.0,225.43,225.74,225.31,225.68,20141.0
2023-07-28 15:50:00,225.66,226.29,225.56,226.15,78984.0,225.66,226.29,225.56,226.15,78984.0
2023-07-31 09:30:00,225.76,226.48,223.48,226.48,35467.0,225.76,226.48,223.48,226.48,35467.0
2023-07-31 09:40:00,226.98,226.98,225.86,225.88,9384.0,226.98,226.98,225.86,225.88,9384.0
2023-07-31 09:50:00,226.08,226.67,225.21,225.54,15884.0,226.08,226.67,225.21,225.54,15884.0
2023-07-31 10:00:00,225.67,225.9,225.5,225.53,6332.0,225.67,225.9,225.5,225.53,6332.0
2023-07-31 10:10:00,225.5,225.62,224.9,225.35,17466.0,225.5,225.62,224.9,225.35,17466.0
2023-07-31 10:20:00,225.27,225.4,224.82,225.15,6932.0,225.27,225.4,224.82,225.15,6932.0
2023-07-31 10:30:00,225.28,225.28,224.64,224.75,10777.0,225.28,225.28,224.64,224.75,10777.0
2023-07-31 10:40:00,224.75,224.86,224.3,224.78,18942.0,224.75,224.86,224.3,224.78,18942.0
2023-07-31 10:50:00,224.71,224.82,223.91,224.08,11674.0,224.71,224.82,223.91,224.08,11674.0
2023-07-31 11:00:00,224.16,224.24,223.91,224.19,9618.0,224.16,224.24,223.91,224.19,9618.0
2023-07-31 11:10:00,224.18,224.24,223.53,224.02,23456.0,224.18,224.24,223.53,224.02,23456.0
2023-07-31 11:20:00,224.11,224.32,223.87,224.12,7841.0,224.11,224.32,223.87,224.12,7841.0
2023-07-31 11:30:00,224.19,224.34,223.78,224.18,12025.0,224.19,224.34,223.78,224.18,12025.0
2023-07-31 11:40:00,224.22,224.63,224.0,224.32,26291.0,224.22,224.63,224.0,224.32,26291.0
2023-07-31 11:50:00,224.3,224.3,223.87,224.16,7443.0,224.3,224.3,223.87,224.16,7443.0
2023-07-31 12:00:00,224.18,224.54,223.98,223.98,7314.0,224.18,224.54,223.98,223.98,7314.0
2023-07-31 12:10:00,224.03,224.09,223.63,223.63,5580.0,224.03,224.09,223.63,223.63,5580.0
2023-07-31 12:20:00,223.76,224.01,223.75,223.81,8096.0,223.76,224.01,223.75,223.81,8096.0
2023-07-31 12:30:00,223.88,223.88,223.52,223.64,5593.0,223.88,223.88,223.52,223.64,5593.0
2023-07-31 12:40:00,223.43,223.72,223.41,223.49,7251.0,223.43,223.72,223.41,223.49,7251.0
2023-07-31 12:50:00,223.44,223.51,223.27,223.47,9696.0,223.44,223.51,223.27,223.47,9696.0
2023-07-31 13:00:00,223.43,223.97,223.34,223.97,28907.0,223.43,223.97,223.34,223.97,28907.0
2023-07-31 13:10:00,224.02,224.16,223.55,223.56,2170.0,224.02,224.16,223.55,223.56,2170.0
2023-07-31 13:20:00,223.63,223.81,223.58,223.67,6252.0,223.63,223.81,223.58,223.67,6252.0
2023-07-31 13:30:00,223.71,223.96,223.7,223.96,3922.0,223.71,223.96,223.7,223.96,3922.0
2023-07-31 13:40:00,223.92,223.98,223.47,223.61,6109.0,223.92,223.98,223.47,223.61,6109.0
2023-07-31 13:50:00,223.63,223.84,223.41,223.48,14304.0,223.63,223.84,223.41,223.48,14304.0
2023-07-31 14:00:00,223.48,223.6,223.33,223.5,23696.0,223.48,223.6,223.33,223.5,23696.0
2023-07-31 14:10:00,223.48,223.56,223.21,223.28,19235.0,223.48,223.56,223.21,223.28,19235.0
2023-07-31 14:20:00,223.28,223.54,223.18,223.53,13301.0,223.28,223.54,223.18,223.53,13301.0
2023-07-31 14:30:00,223.62,223.86,223.54,223.79,13822.0,223.62,223.86,223.54,223.79,13822.0
2023-07-31 14:40:00,223.88,224.03,223.67,223.95,7368.0,223.88,224.03,223.67,223.95,7368.0
2023-07-31 14:50:00,223.92,224.21,223.92,224.13,8550.0,223.92,224.21,223.92,224.13,8550.0
2023-07-31 15:00:00,224.19,224.19,223.68,223.89,14308.0,224.19,224.19,223.68,223.89,14308.0
2023-07-31 15:10:00,223.88,223.93,223.63,223.86,13161.0,223.88,223.93,223.63,223.86,13161.0
2023-07-31 15:20:00,223.91,223.92,223.65,223.69,9168.0,223.91,223.92,223.65,223.69,9168.0
2023-07-31 15:30:00,223.69,223.88,223.34,223.49,23294.0,223.69,223.88,223.34,223.49,23294.0
2023-07-31 15:40:00,223.46,223.59,222.9,223.18,53069.0,223.46,223.59,222.9,223.18,53069.0
2023-07-31 15:50:00,223.23,223.86,223.08,223.86,150563.0,223.23,223.86,223.08,223.86,150563.0
2023-08-01 09:30:00,220.62,222.22,217.37,222.0,88168.0,220.62,222.22,217.37,222.0,88168.0
2023-08-01 09:40:00,222.0,222.26,218.16,218.78,83147.0,222.0,222.26,218.16,218.78,83147.0
2023-08-01 09:50:00,218.78,220.12,218.38,219.42,41050.0,218.78,220.12,218.38,219.42,41050.0
2023-08-01 10:00:00,219.42,219.71,216.43,218.16,62757.0,219.42,219.71,216.43,218.16,62757.0
2023-08-01 10:10:00,218.79,218.89,216.56,217.01,16746.0,218.79,218.89,216.56,217.01,16746.0
2023-08-01 10:20:00,216.99,216.99,214.88,215.3,49828.0,216.99,216.99,214.88,215.3,49828.0
2023-08-01 10:30:00,215.14,218.78,215.04,218.4,30498.0,215.14,218.78,215.04,218.4,30498.0
2023-08-01 10:40:00,218.38,219.07,216.61,217.4,167883.0,218.38,219.07,216.61,217.4,167883.0
2023-08-01 10:50:00,217.33,218.55,217.19,218.55,103436.0,217.33,218.55,217.19,218.55,103436.0
2023-08-01 11:00:00,218.56,219.62,218.34,219.5,16630.0,218.56,219.62,218.34,219.5,16630.0
2023-08-01 11:10:00,219.5,219.5,218.06,218.29,11262.0,219.5,219.5,218.06,218.29,11262.0
2023-08-01 11:20:00,218.11,218.31,217.52,218.19,10824.0,218.11,218.31,217.52,218.19,10824.0
2023-08-01 11:30:00,218.19,219.09,217.92,217.92,29703.0,218.19,219.09,217.92,217.92,29703.0
2023-08-01 11:40:00,217.79,218.82,217.75,218.01,13876.0,217.79,218.82,217.75,218.01,13876.0
2023-08-01 11:50:00,218.03,218.04,217.41,217.78,19692.0,218.03,218.04,217.41,217.78,19692.0
2023-08-01 12:00:00,217.72,217.76,216.78,217.16,6930.0,217.72,217.76,216.78,217.16,6930.0
2023-08-01 12:10:00,217.01,217.77,216.91,217.3,8519.0,217.01,217.77,216.91,217.3,8519.0
2023-08-01 12:20:00,217.24,217.3,216.52,217.08,9858.0,217.24,217.3,216.52,217.08,9858.0
2023-08-01 12:30:00,217.01,218.07,216.95,217.85,7547.0,217.01,218.07,216.95,217.85,7547.0
2023-08-01 12:40:00,217.73,217.73,217.31,217.55,9611.0,217.73,217.73,217.31,217.55,9611.0
2023-08-01 12:50:00,217.52,217.62,217.13,217.37,8874.0,217.52,217.62,217.13,217.37,8874.0
2023-08-01 13:00:00,217.34,217.51,217.15,217.39,5851.0,217.34,217.51,217.15,217.39,5851.0
2023-08-01 13:10:00,217.41,217.47,216.99,217.01,14687.0,217.41,217.47,216.99,217.01,14687.0
2023-08-01 13:20:00,216.82,217.04,216.66,216.82,7275.0,216.82,217.04,216.66,216.82,7275.0
2023-08-01 13:30:00,216.81,217.58,216.81,217.55,6647.0,216.81,217.58,216.81,217.55,6647.0
2023-08-01 13:40:00,217.48,218.6,217.48,218.34,42104.0,217.48,218.6,217.48,218.34,42104.0
2023-08-01 13:50:00,218.38,218.46,217.97,218.02,20886.0,218.38,218.46,217.97,218.02,20886.0
2023-08-01 14:00:00,218.15,218.41,217.67,217.68,9209.0,218.15,218.41,217.67,217.68,9209.0
2023-08-01 14:10:00,217.68,218.07,217.54,217.99,13764.0,217.68,218.07,217.54,217.99,13764.0
2023-08-01 14:20:00,217.97,217.97,217.02,217.21,6429.0,217.97,217.97,217.02,217.21,6429.0
2023-08-01 14:30:00,217.24,217.78,217.24,217.52,12212.0,217.24,217.78,217.24,217.52,12212.0
2023-08-01 14:40:00,217.51,217.51,216.98,217.08,13812.0,217.51,217.51,216.98,217.08,13812.0
2023-08-01 14:50:00,217.01,217.57,217.0,217.54,10005.0,217.01,217.57,217.0,217.54,10005.0
2023-08-01 15:00:00,217.49,217.49,216.99,217.27,13550.0,217.49,217.49,216.99,217.27,13550.0
2023-08-01 15:10:00,217.27,217.58,216.99,217.45,14427.0,217.27,217.58,216.99,217.45,14427.0
2023-08-01 15:20:00,217.42,217.95,217.42,217.65,15123.0,217.42,217.95,217.42,217.65,15123.0
2023-08-01 15:30:00,217.65,217.95,217.54,217.77,20754.0,217.65,217.95,217.54,217.77,20754.0
2023-08-01 15:40:00,217.76,219.0,217.73,219.0,24431.0,217.76,219.0,217.73,219.0,24431.0
2023-08-01 15:50:00,218.97,219.27,218.39,219.12,107983.0,218.97,219.27,218.39,219.12,107983.0
2023-08-02 09:30:00,217.01,218.85,216.1,217.05,26491.0,217.01,218.85,216.1,217.05,26491.0
2023-08-02 09:40:00,217.25,218.8,217.12,218.76,23708.0,217.25,218.8,217.12,218.76,23708.0
2023-08-02 09:50:00,218.45,220.51,218.18,220.18,17173.0,218.45,220.51,218.18,220.18,17173.0
2023-08-02 10:00:00,220.31,220.59,219.23,219.23,15070.0,220.31,220.59,219.23,219.23,15070.0
2023-08-02 10:10:00,219.08,220.07,218.46,218.79,28971.0,219.08,220.07,218.46,218.79,28971.0
2023-08-02 10:20:00,218.86,219.25,218.25,218.44,22508.0,218.86,219.25,218.25,218.44,22508.0
2023-08-02 10:30:00,218.6,219.67,218.0,219.32,11016.0,218.6,219.67,218.0,219.32,11016.0
2023-08-02 10:40:00,219.18,219.52,218.6,218.61,9912.0,219.18,219.52,218.6,218.61,9912.0
2023-08-02 10:50:00,218.72,218.84,218.2,218.37,5787.0,218.72,218.84,218.2,218.37,5787.0
2023-08-02 11:00:00,218.39,218.72,218.32,218.48,5837.0,218.39,218.72,218.32,218.48,5837.0
2023-08-02 11:10:00,218.65,218.96,218.3,218.3,12128.0,218.65,218.96,218.3,218.3,12128.0
2023-08-02 11:20:00,218.29,219.27,218.29,218.91,10641.0,218.29,219.27,218.29,218.91,10641.0
2023-08-02 11:30:00,219.13,219.59,218.98,219.11,15281.0,219.13,219.59,218.98,219.11,15281.0
2023-08-02 11:40:00,219.06,219.22,218.67,218.78,7879.0,219.06,219.22,218.67,218.78,7879.0
2023-08-02 11:50:00,218.81,219.11,218.7,218.91,6999.0,218.81,219.11,218.7,218.91,6999.0
2023-08-02 12:00:00,218.96,219.09,218.36,218.44,7306.0,218.96,219.09,218.36,218.44,7306.0
2023-08-02 12:10:00,218.28,219.67,218.13,219.55,24124.0,218.28,219.67,218.13,219.55,24124.0
2023-08-02 12:20:00,219.47,219.76,219.26,219.44,5075.0,219.47,219.76,219.26,219.44,5075.0
2023-08-02 12:30:00,219.47,220.09,219.3,220.09,6398.0,219.47,220.09,219.3,220.09,6398.0
2023-08-02 12:40:00,220.09,220.42,219.78,220.42,8888.0,220.09,220.42,219.78,220.42,8888.0
2023-08-02 12:50:00,220.38,220.5,219.81,220.29,5941.0,220.38,220.5,219.81,220.29,5941.0
2023-08-02 13:00:00,220.27,220.55,220.12,220.49,5806.0,220.27,220.55,220.12,220.49,5806.0
2023-08-02 13:10:00,220.53,220.54,220.06,220.36,5471.0,220.53,220.54,220.06,220.36,5471.0
2023-08-02 13:20:00,220.45,220.46,219.87,220.1,6454.0,220.45,220.46,219.87,220.1,6454.0
2023-08-02 13:30:00,220.0,220.01,218.95,218.95,14252.0,220.0,220.01,218.95,218.95,14252.0
2023-08-02 13:40:00,219.19,219.21,218.87,218.9,4397.0,219.19,219.21,218.87,218.9,4397.0
2023-08-02 13:50:00,218.91,218.98,218.7,218.8,6335.0,218.91,218.98,218.7,218.8,6335.0
2023-08-02 14:00:00,218.74,218.96,218.48,218.49,5838.0,218.74,218.96,218.48,218.49,5838.0
2023-08-02 14:10:00,218.59,218.93,218.38,218.93,29973.0,218.59,218.93,218.38,218.93,29973.0
2023-08-02 14:20:00,218.94,219.23,218.75,218.8,11506.0,218.94,219.23,218.75,218.8,11506.0
2023-08-02 14:30:00,218.9,218.96,218.52,218.72,4539.0,218.9,218.96,218.52,218.72,4539.0
2023-08-02 14:40:00,218.66,218.66,218.21,218.45,5925.0,218.66,218.66,218.21,218.45,5925.0
2023-08-02 14:50:00,218.54,218.65,218.3,218.53,6700.0,218.54,218.65,218.3,218.53,6700.0
2023-08-02 15:00:00,218.46,218.65,218.16,218.25,6419.0,218.46,218.65,218.16,218.25,6419.0
2023-08-02 15:10:00,218.36,218.47,217.69,218.28,38211.0,218.36,218.47,217.69,218.28,38211.0
2023-08-02 15:20:00,218.23,218.23,217.77,217.88,9351.0,218.23,218.23,217.77,217.88,9351.0
2023-08-02 15:30:00,217.89,218.52,217.79,218.47,9029.0,217.89,218.52,217.79,218.47,9029.0
2023-08-02 15:40:00,218.52,218.79,218.32,218.55,15194.0,218.52,218.79,218.32,218.55,15194.0
2023-08-02 15:50:00,218.64,219.28,218.39,219.16,131146.0,218.64,219.28,218.39,219.16,131146.0
2023-08-03 09:30:00,217.77,217.77,216.16,217.16,16207.0,217.77,217.77,216.16,217.16,16207.0
2023-08-03 09:40:00,217.34,217.72,216.2,216.63,3240.0,217.34,217.72,216.2,216.63,3240.0
2023-08-03 09:50:00,216.21,217.21,216.06,216.15,3402.0,216.21,217.21,216.06,216.15,3402.0
2023-08-03 10:00:00,216.19,216.94,215.63,215.65,8736.0,216.19,216.94,215.63,215.65,8736.0
2023-08-03 10:10:00,215.82,215.82,215.27,215.81,4449.0,215.82,215.82,215.27,215.81,4449.0
2023-08-03 10:20:00,215.89,216.02,215.55,215.56,21928.0,215.89,216.02,215.55,215.56,21928.0
2023-08-03 10:30:00,215.68,215.68,215.08,215.27,7318.0,215.68,215.68,215.08,215.27,7318.0
2023-08-03 10:40:00,215.08,215.08,214.56,214.62,4865.0,215.08,215.08,214.56,214.62,4865.0
2023-08-03 10:50:00,214.64,214.82,214.21,214.43,6247.0,214.64,214.82,214.21,214.43,6247.0
2023-08-03 11:00:00,214.31,214.94,214.02,214.9,6131.0,214.31,214.94,214.02,214.9,6131.0
2023-08-03 11:10:00,215.01,215.56,214.73,215.56,8354.0,215.01,215.56,214.73,215.56,8354.0
2023-08-03 11:20:00,215.49,215.94,215.17,215.79,2859.0,215.49,215.94,215.17,215.79,2859.0
2023-08-03 11:30:00,215.59,215.59,214.98,215.3,2444.0,215.59,215.59,214.98,215.3,2444.0
2023-08-03 11:40:00,215.15,216.02,215.15,216.01,5870.0,215.15,216.02,215.15,216.01,5870.0
2023-08-03 11:50:00,216.11,216.5,215.99,216.11,3396.0,216.11,216.5,215.99,216.11,3396.0
2023-08-03 12:00:00,215.96,216.29,215.81,215.81,1675.0,215.96,216.29,215.81,215.81,1675.0
2023-08-03 12:10:00,215.94,216.17,215.78,216.17,3028.0,215.94,216.17,215.78,216.17,3028.0
2023-08-03 12:20:00,216.21,216.64,216.18,216.6,29055.0,216.21,216.64,216.18,216.6,29055.0
2023-08-03 12:30:00,216.82,216.82,216.23,216.44,3409.0,216.82,216.82,216.23,216.44,3409.0
2023-08-03 12:40:00,216.31,216.66,216.26,216.66,13522.0,216.31,216.66,216.26,216.66,13522.0
2023-08-03 12:50:00,216.69,216.74,216.38,216.74,1754.0,216.69,216.74,216.38,216.74,1754.0
2023-08-03 13:00:00,216.65,216.68,216.48,216.48,2897.0,216.65,216.68,216.48,216.48,2897.0
2023-08-03 13:10:00,216.54,216.75,216.54,216.65,1720.0,216.54,216.75,216.54,216.65,1720.0
2023-08-03 13:20:00,216.64,217.2,216.64,217.13,2558.0,216.64,217.2,216.64,217.13,2558.0
2023-08-03 13:30:00,217.16,217.18,216.81,217.17,5638.0,217.16,217.18,216.81,217.17,5638.0
2023-08-03 13:40:00,217.19,217.26,217.07,217.16,2495.0,217.19,217.26,217.07,217.16,2495.0
2023-08-03 13:50:00,217.25,217.25,216.69,216.75,4143.0,217.25,217.25,216.69,216.75,4143.0
2023-08-03 14:00:00,216.73,217.37,216.6,217.23,11164.0,216.73,217.37,216.6,217.23,11164.0
2023-08-03 14:10:00,217.27,217.27,216.63,216.81,19143.0,217.27,217.27,216.63,216.81,19143.0
2023-08-03 14:20:00,216.63,217.12,216.63,217.05,5998.0,216.63,217.12,216.63,217.05,5998.0
2023-08-03 14:30:00,217.13,217.21,216.8,217.0,4282.0,217.13,217.21,216.8,217.0,4282.0
2023-08-03 14:40:00,217.01,217.45,217.01,217.35,4416.0,217.01,217.45,217.01,217.35,4416.0
2023-08-03 14:50:00,217.41,217.67,217.27,217.62,4660.0,217.41,217.67,217.27,217.62,4660.0
2023-08-03 15:00:00,217.62,217.64,217.22,217.28,6255.0,217.62,217.64,217.22,217.28,6255.0
2023-08-03 15:10:00,217.23,217.36,216.95,217.21,8290.0,217.23,217.36,216.95,217.21,8290.0
2023-08-03 15:20:00,217.13,217.16,216.81,216.88,4322.0,217.13,217.16,216.81,216.88,4322.0
2023-08-03 15:30:00,216.87,217.21,216.81,217.09,6945.0,216.87,217.21,216.81,217.09,6945.0
2023-08-03 15:40:00,217.14,217.18,216.73,216.74,11271.0,217.14,217.18,216.73,216.74,11271.0
2023-08-03 15:50:00,216.69,216.72,216.14,216.24,93346.0,216.69,216.72,216.14,216.24,93346.0
2023-08-04 09:30:00,216.03,217.36,215.59,216.87,11643.0,216.03,217.36,215.59,216.87,11643.0
2023-08-04 09:40:00,216.78,218.12,216.75,217.24,52673.0,216.78,218.12,216.75,217.24,52673.0
2023-08-04 09:50:00,217.53,217.76,216.89,217.16,5115.0,217.53,217.76,216.89,217.16,5115.0
2023-08-04 10:00:00,217.29,217.47,216.28,216.93,3743.0,217.29,217.47,216.28,216.93,3743.0
2023-08-04 10:10:00,217.01,217.28,216.7,217.27,5678.0,217.01,217.28,216.7,217.27,5678.0
2023-08-04 10:20:00,217.39,217.86,217.2,217.77,4337.0,217.39,217.86,217.2,217.77,4337.0
2023-08-04 10:30:00,218.0,218.21,217.69,218.09,4387.0,218.0,218.21,217.69,218.09,4387.0
2023-08-04 10:40:00,218.07,219.11,218.07,218.97,8119.0,218.07,219.11,218.07,218.97,8119.0
2023-08-04 10:50:00,218.97,219.09,218.69,218.96,5256.0,218.97,219.09,218.69,218.96,5256.0
2023-08-04 11:00:00,218.91,218.91,218.34,218.52,5069.0,218.91,218.91,218.34,218.52,5069.0
2023-08-04 11:10:00,218.52,219.14,218.46,219.1,6133.0,218.52,219.14,218.46,219.1,6133.0
2023-08-04 11:20:00,219.11,219.62,219.11,219.59,4370.0,219.11,219.62,219.11,219.59,4370.0
2023-08-04 11:30:00,219.6,219.77,219.07,219.07,6196.0,219.6,219.77,219.07,219.07,6196.0
2023-08-04 11:40:00,219.0,219.25,218.66,218.78,6844.0,219.0,219.25,218.66,218.78,6844.0
2023-08-04 11:50:00,218.8,218.94,218.49,218.57,5002.0,218.8,218.94,218.49,218.57,5002.0
2023-08-04 12:00:00,218.56,218.84,218.5,218.52,5443.0,218.56,218.84,218.5,218.52,5443.0
2023-08-04 12:10:00,218.63,219.22,218.59,219.21,4789.0,218.63,219.22,218.59,219.21,4789.0
2023-08-04 12:20:00,219.4,219.71,219.17,219.71,4052.0,219.4,219.71,219.17,219.71,4052.0
2023-08-04 12:30:00,219.72,219.74,219.5,219.72,5780.0,219.72,219.74,219.5,219.72,5780.0
2023-08-04 12:40:00,219.79,220.1,219.71,219.86,6578.0,219.79,220.1,219.71,219.86,6578.0
2023-08-04 12:50:00,219.88,219.92,219.7,219.81,2604.0,219.88,219.92,219.7,219.81,2604.0
2023-08-04 13:00:00,219.73,220.02,219.72,219.89,4397.0,219.73,220.02,219.72,219.89,4397.0
2023-08-04 13:10:00,219.98,220.04,219.83,220.03,3096.0,219.98,220.04,219.83,220.03,3096.0
2023-08-04 13:20:00,220.03,220.26,219.96,219.97,5137.0,220.03,220.26,219.96,219.97,5137.0
2023-08-04 13:30:00,219.94,220.19,219.77,219.96,3615.0,219.94,220.19,219.77,219.96,3615.0
2023-08-04 13:40:00,219.81,219.83,219.47,219.59,4250.0,219.81,219.83,219.47,219.59,4250.0
2023-08-04 13:50:00,219.59,219.64,219.23,219.41,9975.0,219.59,219.64,219.23,219.41,9975.0
2023-08-04 14:00:00,219.36,219.36,218.87,219.01,4625.0,219.36,219.36,218.87,219.01,4625.0
2023-08-04 14:10:00,219.01,219.37,218.63,218.69,7038.0,219.01,219.37,218.63,218.69,7038.0
2023-08-04 14:20:00,218.66,218.66,218.01,218.1,4804.0,218.66,218.66,218.01,218.1,4804.0
2023-08-04 14:30:00,218.04,218.13,217.74,217.75,4661.0,218.04,218.13,217.74,217.75,4661.0
2023-08-04 14:40:00,217.84,218.17,217.68,218.13,9714.0,217.84,218.17,217.68,218.13,9714.0
2023-08-04 14:50:00,218.15,218.33,217.38,217.55,7703.0,218.15,218.33,217.38,217.55,7703.0
2023-08-04 15:00:00,217.61,217.72,217.03,217.2,5632.0,217.61,217.72,217.03,217.2,5632.0
2023-08-04 15:10:00,217.19,217.64,217.11,217.4,6590.0,217.19,217.64,217.11,217.4,6590.0
2023-08-04 15:20:00,217.39,217.49,217.0,217.04,8343.0,217.39,217.49,217.0,217.04,8343.0
2023-08-04 15:30:00,217.18,217.33,216.81,216.84,10788.0,217.18,217.33,216.81,216.84,10788.0
2023-08-04 15:40:00,216.83,217.21,216.79,217.04,20028.0,216.83,217.21,216.79,217.04,20028.0
2023-08-04 15:50:00,217.04,217.29,216.39,216.96,92361.0,217.04,217.29,216.39,216.96,92361.0
2023-08-07 09:30:00,217.31,218.87,217.21,218.28,15801.0,217.31,218.87,217.21,218.28,15801.0
2023-08-07 09:40:00,218.01,218.01,216.75,217.3,12166.0,218.01,218.01,216.75,217.3,12166.0
2023-08-07 09:50:00,217.31,217.85,216.75,217.55,59826.0,217.31,217.85,216.75,217.55,59826.0
2023-08-07 10:00:00,217.56,219.14,217.38,219.14,8973.0,217.56,219.14,217.38,219.14,8973.0
2023-08-07 10:10:00,219.06,219.31,218.67,218.94,10923.0,219.06,219.31,218.67,218.94,10923.0
2023-08-07 10:20:00,218.85,219.22,218.59,219.21,4040.0,218.85,219.22,218.59,219.21,4040.0
2023-08-07 10:30:00,219.28,219.29,218.65,218.69,2877.0,219.28,219.29,218.65,218.69,2877.0
2023-08-07 10:40:00,218.8,219.15,218.74,218.9,7299.0,218.8,219.15,218.74,218.9,7299.0
2023-08-07 10:50:00,218.74,218.99,218.36,218.97,4988.0,218.74,218.99,218.36,218.97,4988.0
2023-08-07 11:00:00,218.87,219.11,218.48,218.64,6235.0,218.87,219.11,218.48,218.64,6235.0
2023-08-07 11:10:00,218.77,218.78,217.97,217.98,12048.0,218.77,218.78,217.97,217.98,12048.0
2023-08-07 11:20:00,218.08,218.42,217.99,218.37,5500.0,218.08,218.42,217.99,218.37,5500.0
2023-08-07 11:30:00,218.48,218.48,217.95,218.04,11702.0,218.48,218.48,217.95,218.04,11702.0
2023-08-07 11:40:00,217.95,218.14,217.72,217.78,6271.0,217.95,218.14,217.72,217.78,6271.0
2023-08-07 11:50:00,217.73,218.1,217.62,218.03,7969.0,217.73,218.1,217.62,218.03,7969.0
2023-08-07 12:00:00,218.04,218.04,217.74,217.92,9369.0,218.04,218.04,217.74,217.92,9369.0
2023-08-07 12:10:00,218.08,218.6,218.08,218.5,4725.0,218.08,218.6,218.08,218.5,4725.0
2023-08-07 12:20:00,218.52,218.52,218.04,218.12,7985.0,218.52,218.52,218.04,218.12,7985.0
2023-08-07 12:30:00,218.03,218.66,218.03,218.44,6788.0,218.03,218.66,218.03,218.44,6788.0
2023-08-07 12:40:00,218.31,218.73,218.18,218.6,5335.0,218.31,218.73,218.18,218.6,5335.0
2023-08-07 12:50:00,218.59,218.97,218.45,218.62,3379.0,218.59,218.97,218.45,218.62,3379.0
2023-08-07 13:00:00,218.78,218.79,218.48,218.61,2833.0,218.78,218.79,218.48,218.61,2833.0
2023-08-07 13:10:00,218.59,218.86,218.45,218.56,2941.0,218.59,218.86,218.45,218.56,2941.0
2023-08-07 13:20:00,218.55,218.57,218.34,218.47,3238.0,218.55,218.57,218.34,218.47,3238.0
2023-08-07 13:30:00,218.53,218.58,218.34,218.45,4027.0,218.53,218.58,218.34,218.45,4027.0
2023-08-07 13:40:00,218.51,218.72,218.35,218.7,4081.0,218.51,218.72,218.35,218.7,4081.0
2023-08-07 13:50:00,218.76,219.0,218.73,218.95,3116.0,218.76,219.0,218.73,218.95,3116.0
2023-08-07 14:00:00,218.99,219.5,218.98,219.39,13054.0,218.99,219.5,218.98,219.39,13054.0
2023-08-07 14:10:00,219.37,219.6,219.29,219.47,5451.0,219.37,219.6,219.29,219.47,5451.0
2023-08-07 14:20:00,219.55,219.61,219.17,219.22,6675.0,219.55,219.61,219.17,219.22,6675.0
2023-08-07 14:30:00,219.23,219.56,219.11,219.21,7164.0,219.23,219.56,219.11,219.21,7164.0
2023-08-07 14:40:00,219.2,219.21,218.85,219.01,5868.0,219.2,219.21,218.85,219.01,5868.0
2023-08-07 14:50:00,219.08,219.32,219.0,219.28,6280.0,219.08,219.32,219.0,219.28,6280.0
2023-08-07 15:00:00,219.41,219.41,219.02,219.06,8773.0,219.41,219.41,219.02,219.06,8773.0
2023-08-07 15:10:00,219.01,219.12,218.66,218.7,7922.0,219.01,219.12,218.66,218.7,7922.0
2023-08-07 15:20:00,218.78,218.89,218.63,218.69,7231.0,218.78,218.89,218.63,218.69,7231.0
2023-08-07 15:30:00,218.64,218.75,218.4,218.45,11985.0,218.64,218.75,218.4,218.45,11985.0
2023-08-07 15:40:00,218.48,218.82,218.48,218.82,19199.0,218.48,218.82,218.48,218.82,19199.0
2023-08-07 15:50:00,218.86,219.42,218.74,219.33,65400.0,218.86,219.42,218.74,219.33,65400.0
2023-08-08 09:30:00,218.17,218.33,216.15,216.86,26776.0,218.17,218.33,216.15,216.86,26776.0
2023-08-08 09:40:00,216.58,216.99,215.05,215.59,5537.0,216.58,216.99,215.05,215.59,5537.0
2023-08-08 09:50:00,215.7,216.12,215.59,215.94,5948.0,215.7,216.12,215.59,215.94,5948.0
2023-08-08 10:00:00,216.03,216.52,215.19,215.2,6697.0,216.03,216.52,215.19,215.2,6697.0
2023-08-08 10:10:00,215.27,215.7,214.86,215.03,12756.0,215.27,215.7,214.86,215.03,12756.0
2023-08-08 10:20:00,215.12,215.19,214.76,215.08,8896.0,215.12,215.19,214.76,215.08,8896.0
2023-08-08 10:30:00,214.96,215.68,214.9,215.49,4693.0,214.96,215.68,214.9,215.49,4693.0
2023-08-08 10:40:00,215.51,215.51,215.15,215.17,7547.0,215.51,215.51,215.15,215.17,7547.0
2023-08-08 10:50:00,215.29,215.44,214.86,214.86,5003.0,215.29,215.44,214.86,214.86,5003.0
2023-08-08 11:00:00,214.95,214.95,213.96,213.98,8224.0,214.95,214.95,213.96,213.98,8224.0
2023-08-08 11:10:00,214.12,214.21,213.88,213.93,11967.0,214.12,214.21,213.88,213.93,11967.0
2023-08-08 11:20:00,213.94,214.3,213.5,214.27,35228.0,213.94,214.3,213.5,214.27,35228.0
2023-08-08 11:30:00,214.23,214.95,214.17,214.85,5197.0,214.23,214.95,214.17,214.85,5197.0
2023-08-08 11:40:00,214.98,215.09,214.71,214.79,5026.0,214.98,215.09,214.71,214.79,5026.0
2023-08-08 11:50:00,214.79,214.95,214.4,214.4,3844.0,214.79,214.95,214.4,214.4,3844.0
2023-08-08 12:00:00,214.49,214.82,214.38,214.47,10837.0,214.49,214.82,214.38,214.47,10837.0
2023-08-08 12:10:00,214.36,214.61,214.32,214.33,16210.0,214.36,214.61,214.32,214.33,16210.0
2023-08-08 12:20:00,214.43,214.87,214.32,214.64,13000.0,214.43,214.87,214.32,214.64,13000.0
2023-08-08 12:30:00,214.68,214.69,214.25,214.25,5649.0,214.68,214.69,214.25,214.25,5649.0
2023-08-08 12:40:00,214.46,214.46,214.02,214.1,5832.0,214.46,214.46,214.02,214.1,5832.0
2023-08-08 12:50:00,214.1,214.38,213.94,214.24,10278.0,214.1,214.38,213.94,214.24,10278.0
2023-08-08 13:00:00,214.33,214.96,213.91,214.96,41393.0,214.33,214.96,213.91,214.96,41393.0
2023-08-08 13:10:00,215.05,215.43,215.01,215.06,11859.0,215.05,215.43,215.01,215.06,11859.0
2023-08-08 13:20:00,215.11,215.67,215.04,215.61,12244.0,215.11,215.67,215.04,215.61,12244.0
2023-08-08 13:30:00,215.73,216.5,215.59,216.5,10275.0,215.73,216.5,215.59,216.5,10275.0
2023-08-08 13:40:00,216.51,216.71,216.45,216.5,2861.0,216.51,216.71,216.45,216.5,2861.0
2023-08-08 13:50:00,216.5,217.0,216.5,216.89,4858.0,216.5,217.0,216.5,216.89,4858.0
2023-08-08 14:00:00,216.77,216.96,216.63,216.82,4337.0,216.77,216.96,216.63,216.82,4337.0
2023-08-08 14:10:00,216.81,217.15,216.78,217.02,3881.0,216.81,217.15,216.78,217.02,3881.0
2023-08-08 14:20:00,217.14,217.71,217.14,217.43,4125.0,217.14,217.71,217.14,217.43,4125.0
2023-08-08 14:30:00,217.48,217.6,217.3,217.37,4279.0,217.48,217.6,217.3,217.37,4279.0
2023-08-08 14:40:00,217.37,217.71,217.26,217.7,4753.0,217.37,217.71,217.26,217.7,4753.0
2023-08-08 14:50:00,217.81,218.59,217.68,218.59,7338.0,217.81,218.59,217.68,218.59,7338.0
2023-08-08 15:00:00,218.56,218.59,217.83,217.83,12448.0,218.56,218.59,217.83,217.83,12448.0
2023-08-08 15:10:00,218.15,218.35,218.11,218.22,8426.0,218.15,218.35,218.11,218.22,8426.0
2023-08-08 15:20:00,218.36,218.49,218.21,218.49,11767.0,218.36,218.49,218.21,218.49,11767.0
2023-08-08 15:30:00,218.39,218.51,218.22,218.39,26658.0,218.39,218.51,218.22,218.39,26658.0
2023-08-08 15:40:00,218.38,218.72,218.31,218.67,11184.0,218.38,218.72,218.31,218.67,11184.0
2023-08-08 15:50:00,218.72,219.26,218.56,218.87,64495.0,218.72,219.26,218.56,218.87,64495.0
2023-08-09 09:30:00,218.31,219.52,217.56,219.3,15783.0,218.31,219.52,217.56,219.3,15783.0
2023-08-09 09:40:00,219.59,219.63,218.99,219.55,3531.0,219.59,219.63,218.99,219.55,3531.0
2023-08-09 09:50:00,219.4,219.43,218.92,219.34,13745.0,219.4,219.43,218.92,219.34,13745.0
2023-08-09 10:00:00,219.11,219.17,218.59,218.62,4767.0,219.11,219.17,218.59,218.62,4767.0
2023-08-09 10:10:00,218.38,218.8,218.32,218.8,2974.0,218.38,218.8,218.32,218.8,2974.0
2023-08-09 10:20:00,218.77,219.35,218.74,219.16,6209.0,218.77,219.35,218.74,219.16,6209.0
2023-08-09 10:30:00,219.16,219.32,218.96,218.96,2791.0,219.16,219.32,218.96,218.96,2791.0
2023-08-09 10:40:00,218.99,219.35,218.87,219.23,4560.0,218.99,219.35,218.87,219.23,4560.0
2023-08-09 10:50:00,219.11,219.48,218.96,219.33,6300.0,219.11,219.48,218.96,219.33,6300.0
2023-08-09 11:00:00,219.37,219.48,219.06,219.42,5335.0,219.37,219.48,219.06,219.42,5335.0
2023-08-09 11:10:00,219.24,219.24,218.69,218.79,8376.0,219.24,219.24,218.69,218.79,8376.0
2023-08-09 11:20:00,218.77,218.77,218.34,218.58,11783.0,218.77,218.77,218.34,218.58,11783.0
2023-08-09 11:30:00,218.52,218.65,218.19,218.61,9513.0,218.52,218.65,218.19,218.61,9513.0
2023-08-09 11:40:00,218.65,218.65,218.0,218.0,4185.0,218.65,218.65,218.0,218.0,4185.0
2023-08-09 11:50:00,217.83,218.07,217.71,217.75,3779.0,217.83,218.07,217.71,217.75,3779.0
2023-08-09 12:00:00,217.78,218.16,217.63,218.16,4247.0,217.78,218.16,217.63,218.16,4247.0
2023-08-09 12:10:00,218.17,218.17,217.42,217.61,11107.0,218.17,218.17,217.42,217.61,11107.0
2023-08-09 12:20:00,217.5,217.89,217.44,217.88,6419.0,217.5,217.89,217.44,217.88,6419.0
2023-08-09 12:30:00,217.88,218.38,217.78,218.38,5803.0,217.88,218.38,217.78,218.38,5803.0
2023-08-09 12:40:00,218.41,218.58,218.31,218.55,7257.0,218.41,218.58,218.31,218.55,7257.0
2023-08-09 12:50:00,218.56,218.63,218.43,218.49,2937.0,218.56,218.63,218.43,218.49,2937.0
2023-08-09 13:00:00,218.46,218.65,218.31,218.6,4065.0,218.46,218.65,218.31,218.6,4065.0
2023-08-09 13:10:00,218.54,218.83,218.54,218.7,3335.0,218.54,218.83,218.54,218.7,3335.0
2023-08-09 13:20:00,218.61,218.63,218.4,218.52,2827.0,218.61,218.63,218.4,218.52,2827.0
2023-08-09 13:30:00,218.6,219.0,218.6,219.0,4085.0,218.6,219.0,218.6,219.0,4085.0
2023-08-09 13:40:00,218.97,219.07,218.81,218.82,3133.0,218.97,219.07,218.81,218.82,3133.0
2023-08-09 13:50:00,218.8,218.95,218.76,218.88,4142.0,218.8,218.95,218.76,218.88,4142.0
2023-08-09 14:00:00,218.87,218.99,218.76,218.98,4202.0,218.87,218.99,218.76,218.98,4202.0
2023-08-09 14:10:00,219.04,219.36,219.04,219.36,2980.0,219.04,219.36,219.04,219.36,2980.0
2023-08-09 14:20:00,219.11,219.46,219.03,219.36,6144.0,219.11,219.46,219.03,219.36,6144.0
2023-08-09 14:30:00,219.47,219.85,219.47,219.53,4917.0,219.47,219.85,219.47,219.53,4917.0
2023-08-09 14:40:00,219.59,219.73,219.5,219.65,5819.0,219.59,219.73,219.5,219.65,5819.0
2023-08-09 14:50:00,219.59,219.7,219.44,219.56,3734.0,219.59,219.7,219.44,219.56,3734.0
2023-08-09 15:00:00,219.49,219.68,219.22,219.25,4028.0,219.49,219.68,219.22,219.25,4028.0
2023-08-09 15:10:00,219.2,219.25,219.1,219.17,3013.0,219.2,219.25,219.1,219.17,3013.0
2023-08-09 15:20:00,219.16,219.57,219.16,219.34,9457.0,219.16,219.57,219.16,219.34,9457.0
2023-08-09 15:30:00,219.31,219.39,218.93,219.04,9196.0,219.31,219.39,218.93,219.04,9196.0
2023-08-09 15:40:00,219.03,219.49,218.72,218.81,23848.0,219.03,219.49,218.72,218.81,23848.0
2023-08-09 15:50:00,218.62,219.08,218.6,218.8,55832.0,218.62,219.08,218.6,218.8,55832.0
2023-08-10 09:30:00,219.48,222.0,219.01,221.99,14376.0,219.48,222.0,219.01,221.99,14376.0
2023-08-10 09:40:00,221.77,222.58,221.7,222.46,10458.0,221.77,222.58,221.7,222.46,10458.0
2023-08-10 09:50:00,222.22,222.79,222.2,222.79,27576.0,222.22,222.79,222.2,222.79,27576.0
2023-08-10 10:00:00,222.79,223.65,222.79,223.36,13728.0,222.79,223.65,222.79,223.36,13728.0
2023-08-10 10:10:00,223.37,224.08,223.17,223.64,5497.0,223.37,224.08,223.17,223.64,5497.0
2023-08-10 10:20:00,223.48,224.3,223.47,223.91,11981.0,223.48,224.3,223.47,223.91,11981.0
2023-08-10 10:30:00,223.99,224.14,223.32,224.02,10850.0,223.99,224.14,223.32,224.02,10850.0
2023-08-10 10:40:00,223.98,224.15,223.53,223.7,11387.0,223.98,224.15,223.53,223.7,11387.0
2023-08-10 10:50:00,223.62,224.12,223.28,224.12,10743.0,223.62,224.12,223.28,224.12,10743.0
2023-08-10 11:00:00,224.13,224.21,223.49,223.53,12891.0,224.13,224.21,223.49,223.53,12891.0
2023-08-10 11:10:00,223.54,223.54,222.25,222.28,5059.0,223.54,223.54,222.25,222.28,5059.0
2023-08-10 11:20:00,222.28,222.95,222.23,222.84,5797.0,222.28,222.95,222.23,222.84,5797.0
2023-08-10 11:30:00,223.1,223.1,222.69,222.95,4949.0,223.1,223.1,222.69,222.95,4949.0
2023-08-10 11:40:00,222.83,222.93,222.24,222.59,6940.0,222.83,222.93,222.24,222.59,6940.0
2023-08-10 11:50:00,222.53,223.04,222.33,223.04,7348.0,222.53,223.04,222.33,223.04,7348.0
2023-08-10 12:00:00,222.93,223.04,222.75,222.97,9499.0,222.93,223.04,222.75,222.97,9499.0
2023-08-10 12:10:00,222.93,223.12,222.27,222.27,5100.0,222.93,223.12,222.27,222.27,5100.0
2023-08-10 12:20:00,222.25,222.29,221.15,221.22,4904.0,222.25,222.29,221.15,221.22,4904.0
2023-08-10 12:30:00,221.4,221.58,221.27,221.27,3471.0,221.4,221.58,221.27,221.27,3471.0
2023-08-10 12:40:00,221.13,221.4,220.91,221.28,3595.0,221.13,221.4,220.91,221.28,3595.0
2023-08-10 12:50:00,221.14,221.36,220.34,220.59,5612.0,221.14,221.36,220.34,220.59,5612.0
2023-08-10 13:00:00,220.59,220.86,220.38,220.76,3055.0,220.59,220.86,220.38,220.76,3055.0
2023-08-10 13:10:00,220.76,220.76,220.36,220.46,2031.0,220.76,220.76,220.36,220.46,2031.0
2023-08-10 13:20:00,220.35,220.46,219.96,219.96,3140.0,220.35,220.46,219.96,219.96,3140.0
2023-08-10 13:30:00,220.05,220.06,219.67,219.88,3341.0,220.05,220.06,219.67,219.88,3341.0
2023-08-10 13:40:00,219.9,220.14,219.61,220.14,3625.0,219.9,220.14,219.61,220.14,3625.0
2023-08-10 13:50:00,219.96,220.04,219.26,219.27,4288.0,219.96,220.04,219.26,219.27,4288.0
2023-08-10 14:00:00,219.26,220.24,219.26,219.96,8051.0,219.26,220.24,219.26,219.96,8051.0
2023-08-10 14:10:00,220.15,220.64,220.02,220.37,5262.0,220.15,220.64,220.02,220.37,5262.0
2023-08-10 14:20:00,220.43,220.61,220.35,220.45,3611.0,220.43,220.61,220.35,220.45,3611.0
2023-08-10 14:30:00,220.52,220.86,220.45,220.84,5949.0,220.52,220.86,220.45,220.84,5949.0
2023-08-10 14:40:00,220.71,221.33,220.68,221.11,11887.0,220.71,221.33,220.68,221.11,11887.0
2023-08-10 14:50:00,221.22,221.49,221.13,221.47,8897.0,221.22,221.49,221.13,221.47,8897.0
2023-08-10 15:00:00,221.34,221.35,221.17,221.27,7367.0,221.34,221.35,221.17,221.27,7367.0
2023-08-10 15:10:00,221.33,221.38,221.14,221.28,5884.0,221.33,221.38,221.14,221.28,5884.0
2023-08-10 15:20:00,221.28,221.42,221.13,221.33,10411.0,221.28,221.42,221.13,221.33,10411.0
2023-08-10 15:30:00,221.35,221.35,220.87,220.9,19423.0,221.35,221.35,220.87,220.9,19423.0
2023-08-10 15:40:00,220.91,221.72,220.89,221.53,25851.0,220.91,221.72,220.89,221.53,25851.0
2023-08-10 15:50:00,221.53,221.93,221.48,221.79,69292.0,221.53,221.93,221.48,221.79,69292.0
2023-08-11 09:30:00,220.13,221.13,219.24,219.99,7943.0,220.13,221.13,219.24,219.99,7943.0
2023-08-11 09:40:00,219.98,219.98,219.64,219.67,2441.0,219.98,219.98,219.64,219.67,2441.0
2023-08-11 09:50:00,219.86,220.46,219.73,220.36,2403.0,219.86,220.46,219.73,220.36,2403.0
2023-08-11 10:00:00,220.59,220.68,219.92,220.24,6100.0,220.59,220.68,219.92,220.24,6100.0
2023-08-11 10:10:00,220.0,220.22,219.72,220.07,10319.0,220.0,220.22,219.72,220.07,10319.0
2023-08-11 10:20:00,220.16,220.46,219.71,219.71,2468.0,220.16,220.46,219.71,219.71,2468.0
2023-08-11 10:30:00,219.89,220.01,219.41,219.91,2967.0,219.89,220.01,219.41,219.91,2967.0
2023-08-11 10:40:00,219.92,219.92,219.04,219.33,1450.0,219.92,219.92,219.04,219.33,1450.0
2023-08-11 10:50:00,219.0,219.0,218.52,218.63,4122.0,219.0,219.0,218.52,218.63,4122.0
2023-08-11 11:00:00,218.7,219.13,218.69,219.13,6904.0,218.7,219.13,218.69,219.13,6904.0
2023-08-11 11:10:00,219.14,219.24,218.96,219.23,20280.0,219.14,219.24,218.96,219.23,20280.0
2023-08-11 11:20:00,219.28,219.28,218.92,219.05,3011.0,219.28,219.28,218.92,219.05,3011.0
2023-08-11 11:30:00,218.93,219.48,218.85,219.25,7101.0,218.93,219.48,218.85,219.25,7101.0
2023-08-11 11:40:00,219.21,219.65,219.21,219.52,2823.0,219.21,219.65,219.21,219.52,2823.0
2023-08-11 11:50:00,219.77,219.8,219.34,219.69,3006.0,219.77,219.8,219.34,219.69,3006.0
2023-08-11 12:00:00,219.78,220.1,219.56,219.65,2993.0,219.78,220.1,219.56,219.65,2993.0
2023-08-11 12:10:00,219.61,219.62,219.41,219.62,1907.0,219.61,219.62,219.41,219.62,1907.0
2023-08-11 12:20:00,219.6,219.6,219.14,219.36,2855.0,219.6,219.6,219.14,219.36,2855.0
2023-08-11 12:30:00,219.45,219.64,219.37,219.49,2685.0,219.45,219.64,219.37,219.49,2685.0
2023-08-11 12:40:00,219.4,219.53,219.36,219.49,8566.0,219.4,219.53,219.36,219.49,8566.0
2023-08-11 12:50:00,219.48,219.58,219.4,219.4,3008.0,219.48,219.58,219.4,219.4,3008.0
2023-08-11 13:00:00,219.49,219.8,219.49,219.8,3074.0,219.49,219.8,219.49,219.8,3074.0
2023-08-11 13:10:00,219.92,220.11,219.92,220.06,1536.0,219.92,220.11,219.92,220.06,1536.0
2023-08-11 13:20:00,220.08,220.09,219.88,219.94,1900.0,220.08,220.09,219.88,219.94,1900.0
2023-08-11 13:30:00,219.88,220.1,219.63,219.73,6242.0,219.88,220.1,219.63,219.73,6242.0
2023-08-11 13:40:00,219.58,219.6,219.04,219.07,2642.0,219.58,219.6,219.04,219.07,2642.0
2023-08-11 13:50:00,219.13,219.26,218.88,219.26,8956.0,219.13,219.26,218.88,219.26,8956.0
2023-08-11 14:00:00,219.24,219.41,218.98,219.06,1946.0,219.24,219.41,218.98,219.06,1946.0
2023-08-11 14:10:00,218.99,218.99,218.79,218.87,3806.0,218.99,218.99,218.79,218.87,3806.0
2023-08-11 14:20:00,218.81,219.4,218.7,219.0,8676.0,218.81,219.4,218.7,219.0,8676.0
2023-08-11 14:30:00,219.03,219.25,219.0,219.23,3269.0,219.03,219.25,219.0,219.23,3269.0
2023-08-11 14:40:00,219.31,219.47,219.29,219.41,3406.0,219.31,219.47,219.29,219.41,3406.0
2023-08-11 14:50:00,219.43,219.73,219.37,219.57,2829.0,219.43,219.73,219.37,219.57,2829.0
2023-08-11 15:00:00,219.51,219.51,219.18,219.18,1689.0,219.51,219.51,219.18,219.18,1689.0
2023-08-11 15:10:00,219.28,219.35,219.19,219.19,3801.0,219.28,219.35,219.19,219.19,3801.0
2023-08-11 15:20:00,219.22,219.54,219.14,219.41,5644.0,219.22,219.54,219.14,219.41,5644.0
2023-08-11 15:30:00,219.41,219.64,219.27,219.54,16396.0,219.41,219.64,219.27,219.54,16396.0
2023-08-11 15:40:00,219.53,219.53,219.21,219.36,7473.0,219.53,219.53,219.21,219.36,7473.0
2023-08-11 15:50:00,219.35,219.91,219.23,219.83,64038.0,219.35,219.91,219.23,219.83,64038.0
2023-08-14 09:30:00,218.71,219.67,218.52,219.19,6187.0,218.71,219.67,218.52,219.19,6187.0
2023-08-14 09:40:00,219.06,219.22,218.62,219.09,6344.0,219.06,219.22,218.62,219.09,6344.0
2023-08-14 09:50:00,219.09,219.78,218.88,219.78,5979.0,219.09,219.78,218.88,219.78,5979.0
2023-08-14 10:00:00,219.92,220.48,219.64,220.48,5592.0,219.92,220.48,219.64,220.48,5592.0
2023-08-14 10:10:00,220.13,220.49,220.12,220.23,3135.0,220.13,220.49,220.12,220.23,3135.0
2023-08-14 10:20:00,220.57,220.66,220.37,220.63,8118.0,220.57,220.66,220.37,220.63,8118.0
2023-08-14 10:30:00,220.61,220.62,220.07,220.16,6777.0,220.61,220.62,220.07,220.16,6777.0
2023-08-14 10:40:00,220.3,220.31,219.64,220.04,3492.0,220.3,220.31,219.64,220.04,3492.0
2023-08-14 10:50:00,219.93,220.06,219.61,220.06,6175.0,219.93,220.06,219.61,220.06,6175.0
2023-08-14 11:00:00,220.13,220.14,219.9,220.07,2940.0,220.13,220.14,219.9,220.07,2940.0
2023-08-14 11:10:00,219.97,220.2,219.86,220.01,4586.0,219.97,220.2,219.86,220.01,4586.0
2023-08-14 11:20:00,220.27,220.27,220.0,220.01,500.0,220.27,220.27,220.0,220.01,500.0
2023-08-14 11:30:00,220.18,220.25,219.89,219.93,2887.0,220.18,220.25,219.89,219.93,2887.0
2023-08-14 11:40:00,220.05,220.19,219.98,220.05,2613.0,220.05,220.19,219.98,220.05,2613.0
2023-08-14 11:50:00,219.93,219.98,219.78,219.78,3104.0,219.93,219.98,219.78,219.78,3104.0
2023-08-14 12:00:00,219.7,220.02,219.7,219.95,1300.0,219.7,220.02,219.7,219.95,1300.0
2023-08-14 12:10:00,219.95,220.01,219.63,220.0,2433.0,219.95,220.01,219.63,220.0,2433.0
2023-08-14 12:20:00,220.02,220.17,219.92,220.17,2866.0,220.02,220.17,219.92,220.17,2866.0
2023-08-14 12:30:00,220.17,220.19,219.86,219.87,3772.0,220.17,220.19,219.86,219.87,3772.0
2023-08-14 12:40:00,219.85,220.02,219.76,219.95,2424.0,219.85,220.02,219.76,219.95,2424.0
2023-08-14 12:50:00,219.81,219.99,219.78,219.99,3130.0,219.81,219.99,219.78,219.99,3130.0
2023-08-14 13:00:00,220.03,220.14,220.0,220.09,2302.0,220.03,220.14,220.0,220.09,2302.0
2023-08-14 13:10:00,220.09,220.12,219.97,219.97,3486.0,220.09,220.12,219.97,219.97,3486.0
2023-08-14 13:20:00,219.94,220.0,219.75,219.81,1512.0,219.94,220.0,219.75,219.81,1512.0
2023-08-14 13:30:00,219.89,219.93,219.79,219.86,5391.0,219.89,219.93,219.79,219.86,5391.0
2023-08-14 13:40:00,219.79,219.91,219.72,219.72,2844.0,219.79,219.91,219.72,219.72,2844.0
2023-08-14 13:50:00,219.79,219.87,219.66,219.84,2032.0,219.79,219.87,219.66,219.84,2032.0
2023-08-14 14:00:00,219.93,220.14,219.7,220.01,4885.0,219.93,220.14,219.7,220.01,4885.0
2023-08-14 14:10:00,219.97,220.01,219.78,219.85,1565.0,219.97,220.01,219.78,219.85,1565.0
2023-08-14 14:20:00,220.0,220.01,219.73,219.78,2390.0,220.0,220.01,219.73,219.78,2390.0
2023-08-14 14:30:00,219.75,219.88,219.66,219.73,2024.0,219.75,219.88,219.66,219.73,2024.0
2023-08-14 14:40:00,219.73,219.76,219.56,219.56,3500.0,219.73,219.76,219.56,219.56,3500.0
2023-08-14 14:50:00,219.57,220.02,219.57,219.88,3004.0,219.57,220.02,219.57,219.88,3004.0
2023-08-14 15:00:00,219.93,219.93,219.55,219.64,3939.0,219.93,219.93,219.55,219.64,3939.0
2023-08-14 15:10:00,219.63,219.76,219.63,219.75,5694.0,219.63,219.76,219.63,219.75,5694.0
2023-08-14 15:20:00,219.75,219.9,219.54,219.63,7135.0,219.75,219.9,219.54,219.63,7135.0
2023-08-14 15:30:00,219.63,219.92,219.45,219.8,10434.0,219.63,219.92,219.45,219.8,10434.0
2023-08-14 15:40:00,219.81,220.03,219.66,219.69,11096.0,219.81,220.03,219.66,219.69,11096.0
2023-08-14 15:50:00,219.64,220.27,219.58,220.12,76660.0,219.64,220.27,219.58,220.12,76660.0
2023-08-15 09:30:00,219.33,220.02,219.33,219.86,6153.0,219.33,220.02,219.33,219.86,6153.0
2023-08-15 09:40:00,219.86,220.43,219.06,219.17,5699.0,219.86,220.43,219.06,219.17,5699.0
2023-08-15 09:50:00,219.2,219.75,219.2,219.52,1101.0,219.2,219.75,219.2,219.52,1101.0
2023-08-15 10:00:00,219.48,219.55,219.1,219.21,6875.0,219.48,219.55,219.1,219.21,6875.0
2023-08-15 10:10:00,219.21,219.3,218.8,219.06,3660.0,219.21,219.3,218.8,219.06,3660.0
2023-08-15 10:20:00,218.9,218.91,218.53,218.78,5060.0,218.9,218.91,218.53,218.78,5060.0
2023-08-15 10:30:00,218.77,218.82,218.64,218.78,3400.0,218.77,218.82,218.64,218.78,3400.0
2023-08-15 10:40:00,218.69,218.96,218.54,218.81,2751.0,218.69,218.96,218.54,218.81,2751.0
2023-08-15 10:50:00,218.74,218.78,218.33,218.33,4513.0,218.74,218.78,218.33,218.33,4513.0
2023-08-15 11:00:00,218.33,219.11,218.16,218.85,4417.0,218.33,219.11,218.16,218.85,4417.0
2023-08-15 11:10:00,218.94,218.94,218.31,218.31,2070.0,218.94,218.94,218.31,218.31,2070.0
2023-08-15 11:20:00,218.31,218.31,217.86,217.91,5107.0,218.31,218.31,217.86,217.91,5107.0
2023-08-15 11:30:00,217.92,218.32,217.79,218.31,13135.0,217.92,218.32,217.79,218.31,13135.0
2023-08-15 11:40:00,218.31,218.54,218.2,218.54,15922.0,218.31,218.54,218.2,218.54,15922.0
2023-08-15 11:50:00,218.53,218.82,218.46,218.61,4500.0,218.53,218.82,218.46,218.61,4500.0
2023-08-15 12:00:00,218.66,218.67,217.89,217.89,2290.0,218.66,218.67,217.89,217.89,2290.0
2023-08-15 12:10:00,217.68,217.91,217.62,217.91,3400.0,217.68,217.91,217.62,217.91,3400.0
2023-08-15 12:20:00,217.8,217.91,217.6,217.75,5646.0,217.8,217.91,217.6,217.75,5646.0
2023-08-15 12:30:00,217.76,217.97,217.61,217.88,2000.0,217.76,217.97,217.61,217.88,2000.0
2023-08-15 12:40:00,217.93,217.93,217.4,217.4,21000.0,217.93,217.93,217.4,217.4,21000.0
2023-08-15 12:50:00,217.28,217.63,216.8,217.51,34274.0,217.28,217.63,216.8,217.51,34274.0
2023-08-15 13:00:00,217.54,217.58,217.29,217.43,6211.0,217.54,217.58,217.29,217.43,6211.0
2023-08-15 13:10:00,217.5,218.06,217.35,218.06,5171.0,217.5,218.06,217.35,218.06,5171.0
2023-08-15 13:20:00,217.96,217.96,217.56,217.56,2600.0,217.96,217.96,217.56,217.56,2600.0
2023-08-15 13:30:00,217.67,217.71,217.41,217.42,13797.0,217.67,217.71,217.41,217.42,13797.0
2023-08-15 13:40:00,217.42,217.52,217.13,217.2,7814.0,217.42,217.52,217.13,217.2,7814.0
2023-08-15 13:50:00,217.27,217.38,217.15,217.38,24091.0,217.27,217.38,217.15,217.38,24091.0
2023-08-15 14:00:00,217.37,217.66,217.16,217.17,5109.0,217.37,217.66,217.16,217.17,5109.0
2023-08-15 14:10:00,217.17,217.31,217.16,217.31,4690.0,217.17,217.31,217.16,217.31,4690.0
2023-08-15 14:20:00,217.27,217.41,217.23,217.27,17794.0,217.27,217.41,217.23,217.27,17794.0
2023-08-15 14:30:00,217.33,217.73,217.27,217.73,9597.0,217.33,217.73,217.27,217.73,9597.0
2023-08-15 14:40:00,217.73,217.95,217.64,217.73,4346.0,217.73,217.95,217.64,217.73,4346.0
2023-08-15 14:50:00,217.73,217.82,217.55,217.55,3702.0,217.73,217.82,217.55,217.55,3702.0
2023-08-15 15:00:00,217.59,217.59,217.33,217.41,11944.0,217.59,217.59,217.33,217.41,11944.0
2023-08-15 15:10:00,217.47,217.65,217.33,217.42,12075.0,217.47,217.65,217.33,217.42,12075.0
2023-08-15 15:20:00,217.47,217.48,216.99,217.02,17081.0,217.47,217.48,216.99,217.02,17081.0
2023-08-15 15:30:00,217.02,217.13,216.74,216.87,27281.0,217.02,217.13,216.74,216.87,27281.0
2023-08-15 15:40:00,216.84,217.04,216.68,217.02,37737.0,216.84,217.04,216.68,217.02,37737.0
2023-08-15 15:50:00,217.0,217.85,216.93,217.63,113920.0,217.0,217.85,216.93,217.63,113920.0
2023-08-16 09:30:00,216.22,217.53,215.84,217.44,14652.0,216.22,217.53,215.84,217.44,14652.0
2023-08-16 09:40:00,217.69,217.69,216.7,216.7,19307.0,217.69,217.69,216.7,216.7,19307.0
2023-08-16 09:50:00,216.73,216.81,216.08,216.81,5740.0,216.73,216.81,216.08,216.81,5740.0
2023-08-16 10:00:00,216.91,217.0,216.36,216.7,8601.0,216.91,217.0,216.36,216.7,8601.0
2023-08-16 10:10:00,216.77,216.98,216.56,216.63,6408.0,216.77,216.98,216.56,216.63,6408.0
2023-08-16 10:20:00,216.68,217.16,216.59,217.08,7323.0,216.68,217.16,216.59,217.08,7323.0
2023-08-16 10:30:00,217.09,217.38,216.63,216.89,6118.0,217.09,217.38,216.63,216.89,6118.0
2023-08-16 10:40:00,216.73,216.82,216.24,216.39,32572.0,216.73,216.82,216.24,216.39,32572.0
2023-08-16 10:50:00,216.35,217.02,216.35,217.02,4286.0,216.35,217.02,216.35,217.02,4286.0
2023-08-16 11:00:00,216.92,216.96,216.76,216.89,3943.0,216.92,216.96,216.76,216.89,3943.0
2023-08-16 11:10:00,216.8,217.04,216.68,217.03,4600.0,216.8,217.04,216.68,217.03,4600.0
2023-08-16 11:20:00,217.15,217.15,216.68,216.93,5090.0,217.15,217.15,216.68,216.93,5090.0
2023-08-16 11:30:00,216.84,217.03,216.74,216.78,8853.0,216.84,217.03,216.74,216.78,8853.0
2023-08-16 11:40:00,216.77,216.89,216.49,216.72,8183.0,216.77,216.89,216.49,216.72,8183.0
2023-08-16 11:50:00,216.78,217.12,216.72,216.99,4200.0,216.78,217.12,216.72,216.99,4200.0
2023-08-16 12:00:00,217.01,217.08,216.87,216.87,1493.0,217.01,217.08,216.87,216.87,1493.0
2023-08-16 12:10:00,217.01,217.01,216.76,216.81,4377.0,217.01,217.01,216.76,216.81,4377.0
2023-08-16 12:20:00,216.8,216.8,216.63,216.75,8202.0,216.8,216.8,216.63,216.75,8202.0
2023-08-16 12:30:00,216.75,216.75,216.24,216.35,4524.0,216.75,216.75,216.24,216.35,4524.0
2023-08-16 12:40:00,216.35,216.75,216.35,216.57,3462.0,216.35,216.75,216.35,216.57,3462.0
2023-08-16 12:50:00,216.58,216.69,216.51,216.67,4644.0,216.58,216.69,216.51,216.67,4644.0
2023-08-16 13:00:00,216.64,216.96,216.55,216.56,5848.0,216.64,216.96,216.55,216.56,5848.0
2023-08-16 13:10:00,216.56,216.63,216.42,216.59,9107.0,216.56,216.63,216.42,216.59,9107.0
2023-08-16 13:20:00,216.6,216.67,216.51,216.55,11902.0,216.6,216.67,216.51,216.55,11902.0
2023-08-16 13:30:00,216.56,216.81,216.45,216.73,7643.0,216.56,216.81,216.45,216.73,7643.0
2023-08-16 13:40:00,216.73,217.21,216.7,217.02,3450.0,216.73,217.21,216.7,217.02,3450.0
2023-08-16 13:50:00,217.0,217.24,216.61,216.86,4549.0,217.0,217.24,216.61,216.86,4549.0
2023-08-16 14:00:00,216.72,216.88,216.56,216.75,5009.0,216.72,216.88,216.56,216.75,5009.0
2023-08-16 14:10:00,216.75,216.89,216.59,216.72,9197.0,216.75,216.89,216.59,216.72,9197.0
2023-08-16 14:20:00,216.84,216.96,216.57,216.77,15597.0,216.84,216.96,216.57,216.77,15597.0
2023-08-16 14:30:00,216.75,216.98,216.72,216.84,19220.0,216.75,216.98,216.72,216.84,19220.0
2023-08-16 14:40:00,216.8,217.0,216.61,216.68,17587.0,216.8,217.0,216.61,216.68,17587.0
2023-08-16 14:50:00,216.65,216.73,216.52,216.59,16836.0,216.65,216.73,216.52,216.59,16836.0
2023-08-16 15:00:00,216.59,216.6,216.23,216.44,20700.0,216.59,216.6,216.23,216.44,20700.0
2023-08-16 15:10:00,216.39,216.59,215.5,215.56,15217.0,216.39,216.59,215.5,215.56,15217.0
2023-08-16 15:20:00,215.61,215.81,215.44,215.76,18797.0,215.61,215.81,215.44,215.76,18797.0
2023-08-16 15:30:00,215.73,215.9,215.61,215.65,13369.0,215.73,215.9,215.61,215.65,13369.0
2023-08-16 15:40:00,215.63,215.87,215.33,215.86,14906.0,215.63,215.87,215.33,215.86,14906.0
2023-08-16 15:50:00,215.86,215.91,215.15,215.17,54550.0,215.86,215.91,215.15,215.17,54550.0
2023-08-17 09:30:00,215.53,215.78,215.0,215.0,6811.0,215.53,215.78,215.0,215.0,6811.0
2023-08-17 09:40:00,215.17,215.32,214.32,214.49,2572.0,215.17,215.32,214.32,214.49,2572.0
2023-08-17 09:50:00,214.71,215.21,214.5,215.12,8906.0,214.71,215.21,214.5,215.12,8906.0
2023-08-17 10:00:00,215.23,215.56,214.97,215.46,14845.0,215.23,215.56,214.97,215.46,14845.0
2023-08-17 10:10:00,215.42,215.7,215.17,215.19,8510.0,215.42,215.7,215.17,215.19,8510.0
2023-08-17 10:20:00,215.18,215.38,215.0,215.38,6904.0,215.18,215.38,215.0,215.38,6904.0
2023-08-17 10:30:00,215.32,215.49,214.79,215.0,11125.0,215.32,215.49,214.79,215.0,11125.0
2023-08-17 10:40:00,214.97,215.3,214.85,215.09,3404.0,214.97,215.3,214.85,215.09,3404.0
2023-08-17 10:50:00,215.21,215.26,214.96,215.03,6917.0,215.21,215.26,214.96,215.03,6917.0
2023-08-17 11:00:00,215.14,215.22,214.93,215.14,2551.0,215.14,215.22,214.93,215.14,2551.0
2023-08-17 11:10:00,215.02,215.11,214.78,214.8,2578.0,215.02,215.11,214.78,214.8,2578.0
2023-08-17 11:20:00,214.77,214.85,214.53,214.85,3007.0,214.77,214.85,214.53,214.85,3007.0
2023-08-17 11:30:00,214.84,214.89,214.46,214.55,3038.0,214.84,214.89,214.46,214.55,3038.0
2023-08-17 11:40:00,214.47,214.77,214.4,214.77,4125.0,214.47,214.77,214.4,214.77,4125.0
2023-08-17 11:50:00,214.82,214.94,214.46,214.64,1750.0,214.82,214.94,214.46,214.64,1750.0
2023-08-17 12:00:00,214.64,214.71,214.11,214.11,2379.0,214.64,214.71,214.11,214.11,2379.0
2023-08-17 12:10:00,214.18,214.42,214.18,214.28,3011.0,214.18,214.42,214.18,214.28,3011.0
2023-08-17 12:20:00,214.27,214.76,214.26,214.53,716.0,214.27,214.76,214.26,214.53,716.0
2023-08-17 12:30:00,214.47,214.59,214.35,214.42,3408.0,214.47,214.59,214.35,214.42,3408.0
2023-08-17 12:40:00,214.45,214.74,214.44,214.68,1604.0,214.45,214.74,214.44,214.68,1604.0
2023-08-17 12:50:00,214.69,214.95,214.61,214.61,1599.0,214.69,214.95,214.61,214.61,1599.0
2023-08-17 13:00:00,214.59,214.88,214.59,214.78,2402.0,214.59,214.88,214.59,214.78,2402.0
2023-08-17 13:10:00,214.69,214.75,214.5,214.5,2645.0,214.69,214.75,214.5,214.5,2645.0
2023-08-17 13:20:00,214.4,214.42,214.25,214.25,1260.0,214.4,214.42,214.25,214.25,1260.0
2023-08-17 13:30:00,214.23,214.41,214.12,214.34,5285.0,214.23,214.41,214.12,214.34,5285.0
2023-08-17 13:40:00,214.19,214.31,213.92,213.92,2519.0,214.19,214.31,213.92,213.92,2519.0
2023-08-17 13:50:00,213.98,214.15,213.92,214.0,31604.0,213.98,214.15,213.92,214.0,31604.0
2023-08-17 14:00:00,214.01,214.07,213.83,214.05,2654.0,214.01,214.07,213.83,214.05,2654.0
2023-08-17 14:10:00,214.1,214.23,213.88,213.93,3805.0,214.1,214.23,213.88,213.93,3805.0
2023-08-17 14:20:00,214.0,214.05,213.82,213.99,5471.0,214.0,214.05,213.82,213.99,5471.0
2023-08-17 14:30:00,214.0,214.52,213.99,214.51,14596.0,214.0,214.52,213.99,214.51,14596.0
2023-08-17 14:40:00,214.51,214.55,214.12,214.22,8568.0,214.51,214.55,214.12,214.22,8568.0
2023-08-17 14:50:00,214.27,214.33,214.05,214.11,6921.0,214.27,214.33,214.05,214.11,6921.0
2023-08-17 15:00:00,214.06,214.07,213.68,213.75,11965.0,214.06,214.07,213.68,213.75,11965.0
2023-08-17 15:10:00,213.84,213.84,213.34,213.64,12763.0,213.84,213.84,213.34,213.64,12763.0
2023-08-17 15:20:00,213.75,214.32,213.72,214.32,8994.0,213.75,214.32,213.72,214.32,8994.0
2023-08-17 15:30:00,214.31,214.38,213.93,214.06,46766.0,214.31,214.38,213.93,214.06,46766.0
2023-08-17 15:40:00,214.11,214.51,213.9,214.07,41533.0,214.11,214.51,213.9,214.07,41533.0
2023-08-17 15:50:00,214.02,214.77,214.01,214.08,32741.0,214.02,214.77,214.01,214.08,32741.0
2023-08-18 09:30:00,212.31,213.56,210.03,212.66,33385.0,212.31,213.56,210.03,212.66,33385.0
2023-08-18 09:40:00,212.92,212.92,211.54,211.94,15353.0,212.92,212.92,211.54,211.94,15353.0
2023-08-18 09:50:00,212.01,212.68,211.96,212.04,10705.0,212.01,212.68,211.96,212.04,10705.0
2023-08-18 10:00:00,211.99,212.35,211.63,212.35,6311.0,211.99,212.35,211.63,212.35,6311.0
2023-08-18 10:10:00,212.38,212.65,212.09,212.57,13325.0,212.38,212.65,212.09,212.57,13325.0
2023-08-18 10:20:00,212.68,212.86,212.08,212.18,19171.0,212.68,212.86,212.08,212.18,19171.0
2023-08-18 10:30:00,212.05,212.15,211.53,211.61,26887.0,212.05,212.15,211.53,211.61,26887.0
2023-08-18 10:40:00,211.54,212.26,211.27,212.26,12988.0,211.54,212.26,211.27,212.26,12988.0
2023-08-18 10:50:00,212.46,213.0,212.45,213.0,6097.0,212.46,213.0,212.45,213.0,6097.0
2023-08-18 11:00:00,213.18,213.31,212.96,212.96,5253.0,213.18,213.31,212.96,212.96,5253.0
2023-08-18 11:10:00,213.19,213.57,213.02,213.03,56723.0,213.19,213.57,213.02,213.03,56723.0
2023-08-18 11:20:00,213.18,213.36,212.9,213.03,9139.0,213.18,213.36,212.9,213.03,9139.0
2023-08-18 11:30:00,212.95,213.0,212.63,212.76,9998.0,212.95,213.0,212.63,212.76,9998.0
2023-08-18 11:40:00,212.7,212.96,212.56,212.9,11103.0,212.7,212.96,212.56,212.9,11103.0
2023-08-18 11:50:00,212.87,212.89,212.59,212.71,39005.0,212.87,212.89,212.59,212.71,39005.0
2023-08-18 12:00:00,212.75,213.07,212.71,212.77,5038.0,212.75,213.07,212.71,212.77,5038.0
2023-08-18 12:10:00,212.85,212.96,212.75,212.86,6913.0,212.85,212.96,212.75,212.86,6913.0
2023-08-18 12:20:00,212.91,213.12,212.77,213.12,6809.0,212.91,213.12,212.77,213.12,6809.0
2023-08-18 12:30:00,213.12,213.34,212.94,213.28,22152.0,213.12,213.34,212.94,213.28,22152.0
2023-08-18 12:40:00,213.18,213.37,213.08,213.29,7061.0,213.18,213.37,213.08,213.29,7061.0
2023-08-18 12:50:00,213.24,213.24,212.46,212.48,70155.0,213.24,213.24,212.46,212.48,70155.0
2023-08-18 13:00:00,212.55,212.73,212.55,212.6,1501.0,212.55,212.73,212.55,212.6,1501.0
2023-08-18 13:10:00,212.62,212.7,212.54,212.69,1615.0,212.62,212.7,212.54,212.69,1615.0
2023-08-18 13:20:00,212.77,213.04,212.64,213.04,3766.0,212.77,213.04,212.64,213.04,3766.0
2023-08-18 13:30:00,212.89,212.96,212.75,212.83,5999.0,212.89,212.96,212.75,212.83,5999.0
2023-08-18 13:40:00,212.75,213.14,212.66,213.14,2000.0,212.75,213.14,212.66,213.14,2000.0
2023-08-18 13:50:00,213.11,213.45,213.1,213.45,4345.0,213.11,213.45,213.1,213.45,4345.0
2023-08-18 14:00:00,213.58,213.67,213.54,213.56,6288.0,213.58,213.67,213.54,213.56,6288.0
2023-08-18 14:10:00,213.68,214.31,213.68,214.21,14880.0,213.68,214.31,213.68,214.21,14880.0
2023-08-18 14:20:00,214.17,214.47,214.16,214.35,8735.0,214.17,214.47,214.16,214.35,8735.0
2023-08-18 14:30:00,214.42,214.64,214.24,214.24,11625.0,214.42,214.64,214.24,214.24,11625.0
2023-08-18 14:40:00,214.01,214.1,213.42,213.42,3572.0,214.01,214.1,213.42,213.42,3572.0
2023-08-18 14:50:00,213.33,213.56,213.08,213.4,6975.0,213.33,213.56,213.08,213.4,6975.0
2023-08-18 15:00:00,213.33,213.95,213.32,213.79,11075.0,213.33,213.95,213.32,213.79,11075.0
2023-08-18 15:10:00,213.76,213.89,213.63,213.7,10964.0,213.76,213.89,213.63,213.7,10964.0
2023-08-18 15:20:00,213.78,214.02,213.71,214.02,11859.0,213.78,214.02,213.71,214.02,11859.0
2023-08-18 15:30:00,214.03,214.43,214.03,214.13,30786.0,214.03,214.43,214.03,214.13,30786.0
2023-08-18 15:40:00,214.24,215.05,214.23,214.61,44890.0,214.24,215.05,214.23,214.61,44890.0
2023-08-18 15:50:00,214.74,214.74,213.73,214.09,88230.0,214.74,214.74,213.73,214.09,88230.0
2023-08-21 09:30:00,214.33,214.52,213.86,213.96,5434.0,214.33,214.52,213.86,213.96,5434.0
2023-08-21 09:40:00,214.2,214.96,213.69,213.93,4881.0,214.2,214.96,213.69,213.93,4881.0
2023-08-21 09:50:00,214.14,214.16,213.6,214.09,4124.0,214.14,214.16,213.6,214.09,4124.0
2023-08-21 10:00:00,214.12,214.88,213.91,214.88,6860.0,214.12,214.88,213.91,214.88,6860.0
2023-08-21 10:10:00,214.75,215.05,214.55,214.92,22263.0,214.75,215.05,214.55,214.92,22263.0
2023-08-21 10:20:00,215.0,215.16,214.79,214.91,15772.0,215.0,215.16,214.79,214.91,15772.0
2023-08-21 10:30:00,214.87,215.03,214.02,214.08,53079.0,214.87,215.03,214.02,214.08,53079.0
2023-08-21 10:40:00,213.96,214.05,213.51,213.92,5335.0,213.96,214.05,213.51,213.92,5335.0
2023-08-21 10:50:00,213.78,213.78,213.43,213.63,7125.0,213.78,213.78,213.43,213.63,7125.0
2023-08-21 11:00:00,213.57,213.97,213.49,213.53,5208.0,213.57,213.97,213.49,213.53,5208.0
2023-08-21 11:10:00,213.71,213.71,213.33,213.33,10700.0,213.71,213.71,213.33,213.33,10700.0
2023-08-21 11:20:00,213.16,213.35,212.92,212.93,3317.0,213.16,213.35,212.92,212.93,3317.0
2023-08-21 11:30:00,213.07,213.13,212.85,213.04,4985.0,213.07,213.13,212.85,213.04,4985.0
2023-08-21 11:40:00,213.05,213.06,212.59,212.66,11884.0,213.05,213.06,212.59,212.66,11884.0
2023-08-21 11:50:00,212.58,212.74,212.37,212.45,8714.0,212.58,212.74,212.37,212.45,8714.0
2023-08-21 12:00:00,212.24,212.33,212.07,212.17,4437.0,212.24,212.33,212.07,212.17,4437.0
2023-08-21 12:10:00,212.15,212.83,212.13,212.7,2810.0,212.15,212.83,212.13,212.7,2810.0
2023-08-21 12:20:00,212.87,213.11,212.83,213.09,1647.0,212.87,213.11,212.83,213.09,1647.0
2023-08-21 12:30:00,213.23,213.23,213.06,213.09,3500.0,213.23,213.23,213.06,213.09,3500.0
2023-08-21 12:40:00,213.16,213.34,213.0,213.29,9148.0,213.16,213.34,213.0,213.29,9148.0
2023-08-21 12:50:00,213.23,213.3,213.04,213.3,1100.0,213.23,213.3,213.04,213.3,1100.0
2023-08-21 13:00:00,213.43,213.5,213.22,213.42,1542.0,213.43,213.5,213.22,213.42,1542.0
2023-08-21 13:10:00,213.5,213.69,213.5,213.67,2119.0,213.5,213.69,213.5,213.67,2119.0
2023-08-21 13:20:00,213.73,213.94,213.67,213.94,5160.0,213.73,213.94,213.67,213.94,5160.0
2023-08-21 13:30:00,213.95,214.59,213.94,214.59,1585.0,213.95,214.59,213.94,214.59,1585.0
2023-08-21 13:40:00,214.51,214.87,214.5,214.87,4734.0,214.51,214.87,214.5,214.87,4734.0
2023-08-21 13:50:00,214.69,214.75,214.06,214.27,3010.0,214.69,214.75,214.06,214.27,3010.0
2023-08-21 14:00:00,214.31,214.31,214.07,214.24,2703.0,214.31,214.31,214.07,214.24,2703.0
2023-08-21 14:10:00,214.31,214.37,214.12,214.13,3781.0,214.31,214.37,214.12,214.13,3781.0
2023-08-21 14:20:00,214.18,214.36,214.13,214.22,4221.0,214.18,214.36,214.13,214.22,4221.0
2023-08-21 14:30:00,214.29,214.38,214.09,214.16,6040.0,214.29,214.38,214.09,214.16,6040.0
2023-08-21 14:40:00,214.26,214.41,214.24,214.33,3180.0,214.26,214.41,214.24,214.33,3180.0
2023-08-21 14:50:00,214.42,214.78,214.33,214.77,7457.0,214.42,214.78,214.33,214.77,7457.0
2023-08-21 15:00:00,214.81,215.01,214.8,214.84,16679.0,214.81,215.01,214.8,214.84,16679.0
2023-08-21 15:10:00,214.97,215.22,214.86,215.16,8747.0,214.97,215.22,214.86,215.16,8747.0
2023-08-21 15:20:00,215.19,215.19,214.47,214.54,25956.0,215.19,215.19,214.47,214.54,25956.0
2023-08-21 15:30:00,214.54,214.71,214.4,214.45,22949.0,214.54,214.71,214.4,214.45,22949.0
2023-08-21 15:40:00,214.45,214.75,214.42,214.69,37708.0,214.45,214.75,214.42,214.69,37708.0
2023-08-21 15:50:00,214.71,214.72,214.05,214.34,65213.0,214.71,214.72,214.05,214.34,65213.0
2023-08-22 09:30:00,215.13,215.63,214.22,215.37,7977.0,215.13,215.63,214.22,215.37,7977.0
2023-08-22 09:40:00,214.96,215.72,214.76,215.06,5225.0,214.96,215.72,214.76,215.06,5225.0
2023-08-22 09:50:00,215.01,215.12,214.46,214.65,2430.0,215.01,215.12,214.46,214.65,2430.0
2023-08-22 10:00:00,214.36,214.71,214.01,214.67,8812.0,214.36,214.71,214.01,214.67,8812.0
2023-08-22 10:10:00,214.67,214.86,214.43,214.52,2513.0,214.67,214.86,214.43,214.52,2513.0
2023-08-22 10:20:00,214.63,214.82,213.98,214.08,12928.0,214.63,214.82,213.98,214.08,12928.0
2023-08-22 10:30:00,214.04,214.11,213.65,213.86,3401.0,214.04,214.11,213.65,213.86,3401.0
2023-08-22 10:40:00,213.74,214.01,213.67,213.84,2300.0,213.74,214.01,213.67,213.84,2300.0
2023-08-22 10:50:00,213.74,213.97,213.74,213.82,1800.0,213.74,213.97,213.74,213.82,1800.0
2023-08-22 11:00:00,213.76,214.12,213.76,213.88,3928.0,213.76,214.12,213.76,213.88,3928.0
2023-08-22 11:10:00,213.87,214.51,213.85,214.34,4580.0,213.87,214.51,213.85,214.34,4580.0
2023-08-22 11:20:00,214.28,214.44,214.23,214.37,2860.0,214.28,214.44,214.23,214.37,2860.0
2023-08-22 11:30:00,214.17,214.29,214.0,214.0,4004.0,214.17,214.29,214.0,214.0,4004.0
2023-08-22 11:40:00,214.13,214.15,213.82,213.82,8767.0,214.13,214.15,213.82,213.82,8767.0
2023-08-22 11:50:00,214.02,214.03,213.54,213.57,5460.0,214.02,214.03,213.54,213.57,5460.0
2023-08-22 12:00:00,213.63,213.63,213.16,213.16,3810.0,213.63,213.63,213.16,213.16,3810.0
2023-08-22 12:10:00,213.22,213.23,212.88,213.06,6131.0,213.22,213.23,212.88,213.06,6131.0
2023-08-22 12:20:00,213.07,213.54,213.07,213.54,20000.0,213.07,213.54,213.07,213.54,20000.0
2023-08-22 12:30:00,213.5,213.71,213.21,213.7,29358.0,213.5,213.71,213.21,213.7,29358.0
2023-08-22 12:40:00,213.74,213.86,213.39,213.4,53400.0,213.74,213.86,213.39,213.4,53400.0
2023-08-22 12:50:00,213.42,213.59,213.03,213.03,2094.0,213.42,213.59,213.03,213.03,2094.0
2023-08-22 13:00:00,213.0,213.15,212.35,212.73,4697.0,213.0,213.15,212.35,212.73,4697.0
2023-08-22 13:10:00,212.62,212.71,212.43,212.55,5062.0,212.62,212.71,212.43,212.55,5062.0
2023-08-22 13:20:00,212.59,213.05,212.58,213.0,6047.0,212.59,213.05,212.58,213.0,6047.0
2023-08-22 13:30:00,213.06,213.5,213.03,213.49,15777.0,213.06,213.5,213.03,213.49,15777.0
2023-08-22 13:40:00,213.35,213.35,212.85,212.95,8108.0,213.35,213.35,212.85,212.95,8108.0
2023-08-22 13:50:00,213.01,213.25,212.99,213.24,4346.0,213.01,213.25,212.99,213.24,4346.0
2023-08-22 14:00:00,213.25,213.84,213.12,213.81,6265.0,213.25,213.84,213.12,213.81,6265.0
2023-08-22 14:10:00,213.73,213.84,213.44,213.69,13924.0,213.73,213.84,213.44,213.69,13924.0
2023-08-22 14:20:00,213.74,214.41,213.56,214.41,11284.0,213.74,214.41,213.56,214.41,11284.0
2023-08-22 14:30:00,214.49,214.49,214.19,214.38,2536.0,214.49,214.49,214.19,214.38,2536.0
2023-08-22 14:40:00,214.39,214.45,214.17,214.24,9561.0,214.39,214.45,214.17,214.24,9561.0
2023-08-22 14:50:00,214.28,214.52,214.27,214.52,2546.0,214.28,214.52,214.27,214.52,2546.0
2023-08-22 15:00:00,214.5,215.13,214.44,215.13,5601.0,214.5,215.13,214.44,215.13,5601.0
2023-08-22 15:10:00,215.17,215.21,214.81,214.88,10320.0,215.17,215.21,214.81,214.88,10320.0
2023-08-22 15:20:00,214.96,215.03,214.58,214.6,36119.0,214.96,215.03,214.58,214.6,36119.0
2023-08-22 15:30:00,214.66,214.72,214.37,214.38,29587.0,214.66,214.72,214.37,214.38,29587.0
2023-08-22 15:40:00,214.31,214.87,214.17,214.17,45064.0,214.31,214.87,214.17,214.17,45064.0
2023-08-22 15:50:00,214.16,214.51,213.59,214.05,70918.0,214.16,214.51,213.59,214.05,70918.0
2023-08-23 09:30:00,215.86,216.53,214.84,216.36,14956.0,215.86,216.53,214.84,216.36,14956.0
2023-08-23 09:40:00,215.96,216.23,215.54,216.01,2542.0,215.96,216.23,215.54,216.01,2542.0
2023-08-23 09:50:00,215.56,215.56,214.84,214.97,2944.0,215.56,215.56,214.84,214.97,2944.0
2023-08-23 10:00:00,214.8,216.4,214.79,216.28,6648.0,214.8,216.4,214.79,216.28,6648.0
2023-08-23 10:10:00,216.12,216.4,216.0,216.38,3730.0,216.12,216.4,216.0,216.38,3730.0
2023-08-23 10:20:00,216.0,216.32,215.7,215.71,2700.0,216.0,216.32,215.7,215.71,2700.0
2023-08-23 10:30:00,215.54,215.54,214.95,215.24,3922.0,215.54,215.54,214.95,215.24,3922.0
2023-08-23 10:40:00,215.24,215.6,215.05,215.51,3952.0,215.24,215.6,215.05,215.51,3952.0
2023-08-23 10:50:00,215.32,215.71,215.25,215.48,4572.0,215.32,215.71,215.25,215.48,4572.0
2023-08-23 11:00:00,215.53,215.85,215.26,215.81,3158.0,215.53,215.85,215.26,215.81,3158.0
2023-08-23 11:10:00,215.87,215.97,215.56,215.7,2847.0,215.87,215.97,215.56,215.7,2847.0
2023-08-23 11:20:00,215.56,215.99,215.41,215.8,3350.0,215.56,215.99,215.41,215.8,3350.0
2023-08-23 11:30:00,215.77,215.85,215.18,215.25,2880.0,215.77,215.85,215.18,215.25,2880.0
2023-08-23 11:40:00,215.28,215.64,215.07,215.62,2134.0,215.28,215.64,215.07,215.62,2134.0
2023-08-23 11:50:00,215.65,215.74,215.54,215.65,1404.0,215.65,215.74,215.54,215.65,1404.0
2023-08-23 12:00:00,215.56,215.73,215.43,215.68,2476.0,215.56,215.73,215.43,215.68,2476.0
2023-08-23 12:10:00,215.82,216.05,215.82,215.95,2899.0,215.82,216.05,215.82,215.95,2899.0
2023-08-23 12:20:00,215.97,216.15,215.91,216.0,3279.0,215.97,216.15,215.91,216.0,3279.0
2023-08-23 12:30:00,215.99,216.12,215.86,216.05,1952.0,215.99,216.12,215.86,216.05,1952.0
2023-08-23 12:40:00,215.91,216.28,215.91,216.22,1158.0,215.91,216.28,215.91,216.22,1158.0
2023-08-23 12:50:00,216.14,216.22,216.03,216.07,955.0,216.14,216.22,216.03,216.07,955.0
2023-08-23 13:00:00,216.06,216.54,216.01,216.54,1600.0,216.06,216.54,216.01,216.54,1600.0
2023-08-23 13:10:00,216.49,216.49,216.23,216.34,1400.0,216.49,216.49,216.23,216.34,1400.0
2023-08-23 13:20:00,216.36,216.54,216.36,216.47,3100.0,216.36,216.54,216.36,216.47,3100.0
2023-08-23 13:30:00,216.56,216.66,216.51,216.51,2022.0,216.56,216.66,216.51,216.51,2022.0
2023-08-23 13:40:00,216.47,216.63,216.42,216.56,7475.0,216.47,216.63,216.42,216.56,7475.0
2023-08-23 13:50:00,216.56,216.77,216.55,216.67,1281.0,216.56,216.77,216.55,216.67,1281.0
2023-08-23 14:00:00,216.49,216.49,216.16,216.27,1938.0,216.49,216.49,216.16,216.27,1938.0
2023-08-23 14:10:00,216.2,216.31,216.02,216.11,3130.0,216.2,216.31,216.02,216.11,3130.0
2023-08-23 14:20:00,216.08,216.22,215.89,216.21,3222.0,216.08,216.22,215.89,216.21,3222.0
2023-08-23 14:30:00,216.21,216.21,215.93,215.99,1827.0,216.21,216.21,215.93,215.99,1827.0
2023-08-23 14:40:00,215.95,216.13,215.88,216.07,1817.0,215.95,216.13,215.88,216.07,1817.0
2023-08-23 14:50:00,216.0,216.14,215.93,216.14,2783.0,216.0,216.14,215.93,216.14,2783.0
2023-08-23 15:00:00,216.14,216.51,216.06,216.46,2017.0,216.14,216.51,216.06,216.46,2017.0
2023-08-23 15:10:00,216.44,216.46,216.21,216.26,3367.0,216.44,216.46,216.21,216.26,3367.0
2023-08-23 15:20:00,216.22,216.46,216.14,216.37,11834.0,216.22,216.46,216.14,216.37,11834.0
2023-08-23 15:30:00,216.32,216.32,215.93,216.18,6203.0,216.32,216.32,215.93,216.18,6203.0
2023-08-23 15:40:00,216.11,216.19,215.91,216.13,9382.0,216.11,216.19,215.91,216.13,9382.0
2023-08-23 15:50:00,216.11,216.18,215.49,216.02,48675.0,216.11,216.18,215.49,216.02,48675.0
2023-08-24 09:30:00,216.73,218.04,216.63,217.78,31966.0,216.73,218.04,216.63,217.78,31966.0
2023-08-24 09:40:00,217.62,217.82,216.91,217.53,6520.0,217.62,217.82,216.91,217.53,6520.0
2023-08-24 09:50:00,217.36,218.78,217.34,218.78,3911.0,217.36,218.78,217.34,218.78,3911.0
2023-08-24 10:00:00,218.74,218.74,217.83,217.97,4684.0,218.74,218.74,217.83,217.97,4684.0
2023-08-24 10:10:00,217.51,217.51,216.64,216.66,3114.0,217.51,217.51,216.64,216.66,3114.0
2023-08-24 10:20:00,216.7,216.85,216.52,216.64,3020.0,216.7,216.85,216.52,216.64,3020.0
2023-08-24 10:30:00,216.66,217.02,216.62,217.02,9297.0,216.66,217.02,216.62,217.02,9297.0
2023-08-24 10:40:00,217.31,217.31,216.44,216.56,3271.0,217.31,217.31,216.44,216.56,3271.0
2023-08-24 10:50:00,216.61,216.8,216.33,216.33,1513.0,216.61,216.8,216.33,216.33,1513.0
2023-08-24 11:00:00,216.32,216.36,216.0,216.06,17092.0,216.32,216.36,216.0,216.06,17092.0
2023-08-24 11:10:00,216.06,216.5,216.05,216.36,2010.0,216.06,216.5,216.05,216.36,2010.0
2023-08-24 11:20:00,216.45,216.53,216.27,216.39,15392.0,216.45,216.53,216.27,216.39,15392.0
2023-08-24 11:30:00,216.37,216.54,216.27,216.34,3103.0,216.37,216.54,216.27,216.34,3103.0
2023-08-24 11:40:00,216.25,216.37,215.95,216.37,16611.0,216.25,216.37,215.95,216.37,16611.0
2023-08-24 11:50:00,216.45,216.58,216.12,216.16,4615.0,216.45,216.58,216.12,216.16,4615.0
2023-08-24 12:00:00,216.15,216.62,216.15,216.49,16068.0,216.15,216.62,216.15,216.49,16068.0
2023-08-24 12:10:00,216.36,216.38,215.9,216.04,1914.0,216.36,216.38,215.9,216.04,1914.0
2023-08-24 12:20:00,216.07,216.47,216.07,216.2,2346.0,216.07,216.47,216.07,216.2,2346.0
2023-08-24 12:30:00,216.14,216.3,215.99,216.23,2848.0,216.14,216.3,215.99,216.23,2848.0
2023-08-24 12:40:00,216.27,216.57,216.27,216.31,2722.0,216.27,216.57,216.27,216.31,2722.0
2023-08-24 12:50:00,216.31,216.33,216.07,216.08,2306.0,216.31,216.33,216.07,216.08,2306.0
2023-08-24 13:00:00,216.01,216.01,215.43,215.66,8798.0,216.01,216.01,215.43,215.66,8798.0
2023-08-24 13:10:00,215.62,215.62,215.35,215.35,1400.0,215.62,215.62,215.35,215.35,1400.0
2023-08-24 13:20:00,215.33,215.4,215.14,215.38,4953.0,215.33,215.4,215.14,215.38,4953.0
2023-08-24 13:30:00,215.34,215.64,215.34,215.5,2342.0,215.34,215.64,215.34,215.5,2342.0
2023-08-24 13:40:00,215.61,215.69,215.46,215.55,1715.0,215.61,215.69,215.46,215.55,1715.0
2023-08-24 13:50:00,215.47,215.58,215.38,215.49,3199.0,215.47,215.58,215.38,215.49,3199.0
2023-08-24 14:00:00,215.52,215.76,215.51,215.66,4075.0,215.52,215.76,215.51,215.66,4075.0
2023-08-24 14:10:00,215.63,215.74,215.34,215.38,13209.0,215.63,215.74,215.34,215.38,13209.0
2023-08-24 14:20:00,215.29,215.46,215.15,215.41,3919.0,215.29,215.46,215.15,215.41,3919.0
2023-08-24 14:30:00,215.42,215.43,215.23,215.33,3231.0,215.42,215.43,215.23,215.33,3231.0
2023-08-24 14:40:00,215.33,215.59,215.28,215.57,2319.0,215.33,215.59,215.28,215.57,2319.0
2023-08-24 14:50:00,215.53,215.71,215.46,215.58,2400.0,215.53,215.71,215.46,215.58,2400.0
2023-08-24 15:00:00,215.59,215.62,215.44,215.45,1943.0,215.59,215.62,215.44,215.45,1943.0
2023-08-24 15:10:00,215.41,215.78,215.41,215.78,5228.0,215.41,215.78,215.41,215.78,5228.0
2023-08-24 15:20:00,215.79,216.1,215.77,216.1,3082.0,215.79,216.1,215.77,216.1,3082.0
2023-08-24 15:30:00,216.2,216.24,215.63,215.63,5250.0,216.2,216.24,215.63,215.63,5250.0
2023-08-24 15:40:00,215.57,215.57,215.1,215.31,8887.0,215.57,215.57,215.1,215.31,8887.0
2023-08-24 15:50:00,215.33,215.85,215.33,215.44,44758.0,215.33,215.85,215.33,215.44,44758.0
2023-08-25 09:30:00,216.22,217.28,216.04,217.19,7421.0,216.22,217.28,216.04,217.19,7421.0
2023-08-25 09:40:00,217.33,217.62,216.41,216.75,4798.0,217.33,217.62,216.41,216.75,4798.0
2023-08-25 09:50:00,216.23,217.14,216.21,217.14,9950.0,216.23,217.14,216.21,217.14,9950.0
2023-08-25 10:00:00,217.22,217.35,216.29,216.65,9289.0,217.22,217.35,216.29,216.65,9289.0
2023-08-25 10:10:00,216.69,218.02,216.69,217.39,7535.0,216.69,218.02,216.69,217.39,7535.0
2023-08-25 10:20:00,216.95,217.15,216.49,216.5,2586.0,216.95,217.15,216.49,216.5,2586.0
2023-08-25 10:30:00,216.49,217.01,216.34,216.96,4577.0,216.49,217.01,216.34,216.96,4577.0
2023-08-25 10:40:00,216.84,216.96,216.2,216.2,3250.0,216.84,216.96,216.2,216.2,3250.0
2023-08-25 10:50:00,216.22,216.5,216.22,216.4,3359.0,216.22,216.5,216.22,216.4,3359.0
2023-08-25 11:00:00,216.45,217.18,216.23,217.08,2729.0,216.45,217.18,216.23,217.08,2729.0
2023-08-25 11:10:00,217.27,217.6,217.23,217.23,1500.0,217.27,217.6,217.23,217.23,1500.0
2023-08-25 11:20:00,216.72,217.91,216.72,217.91,4646.0,216.72,217.91,216.72,217.91,4646.0
2023-08-25 11:30:00,217.83,218.02,217.53,217.96,8555.0,217.83,218.02,217.53,217.96,8555.0
2023-08-25 11:40:00,217.73,217.73,217.27,217.33,3125.0,217.73,217.73,217.27,217.33,3125.0
2023-08-25 11:50:00,217.19,217.4,217.01,217.01,2985.0,217.19,217.4,217.01,217.01,2985.0
2023-08-25 12:00:00,217.06,217.27,216.86,216.87,2644.0,217.06,217.27,216.86,216.87,2644.0
2023-08-25 12:10:00,216.79,217.17,216.79,217.02,3437.0,216.79,217.17,216.79,217.02,3437.0
2023-08-25 12:20:00,217.02,217.54,217.01,217.49,2400.0,217.02,217.54,217.01,217.49,2400.0
2023-08-25 12:30:00,217.37,217.37,217.11,217.11,2323.0,217.37,217.37,217.11,217.11,2323.0
2023-08-25 12:40:00,217.28,217.28,217.07,217.08,2100.0,217.28,217.28,217.07,217.08,2100.0
2023-08-25 12:50:00,217.0,217.29,216.87,217.29,2673.0,217.0,217.29,216.87,217.29,2673.0
2023-08-25 13:00:00,217.23,217.51,217.23,217.35,2988.0,217.23,217.51,217.23,217.35,2988.0
2023-08-25 13:10:00,217.34,217.56,217.22,217.27,3252.0,217.34,217.56,217.22,217.27,3252.0
2023-08-25 13:20:00,217.25,217.56,217.11,217.56,1100.0,217.25,217.56,217.11,217.56,1100.0
2023-08-25 13:30:00,217.47,217.61,217.37,217.61,1622.0,217.47,217.61,217.37,217.61,1622.0
2023-08-25 13:40:00,217.57,217.79,217.54,217.64,2101.0,217.57,217.79,217.54,217.64,2101.0
2023-08-25 13:50:00,217.74,218.41,217.68,218.41,3183.0,217.74,218.41,217.68,218.41,3183.0
2023-08-25 14:00:00,218.46,218.46,218.15,218.24,2403.0,218.46,218.46,218.15,218.24,2403.0
2023-08-25 14:10:00,218.38,218.46,218.26,218.45,2778.0,218.38,218.46,218.26,218.45,2778.0
2023-08-25 14:20:00,218.53,218.83,218.51,218.83,2644.0,218.53,218.83,218.51,218.83,2644.0
2023-08-25 14:30:00,218.81,219.24,218.8,219.06,1710.0,218.81,219.24,218.8,219.06,1710.0
2023-08-25 14:40:00,219.16,219.16,218.87,218.99,1729.0,219.16,219.16,218.87,218.99,1729.0
2023-08-25 14:50:00,218.97,219.21,218.97,219.15,3362.0,218.97,219.21,218.97,219.15,3362.0
2023-08-25 15:00:00,219.15,219.27,218.75,219.03,5264.0,219.15,219.27,218.75,219.03,5264.0
2023-08-25 15:10:00,219.05,219.11,218.94,219.11,2750.0,219.05,219.11,218.94,219.11,2750.0
2023-08-25 15:20:00,218.9,219.25,218.89,219.2,5136.0,218.9,219.25,218.89,219.2,5136.0
2023-08-25 15:30:00,219.14,219.17,218.61,218.64,6042.0,219.14,219.17,218.61,218.64,6042.0
2023-08-25 15:40:00,218.6,218.98,218.55,218.74,12445.0,218.6,218.98,218.55,218.74,12445.0
2023-08-25 15:50:00,218.61,219.15,218.51,218.95,106682.0,218.61,219.15,218.51,218.95,106682.0
2023-08-28 09:30:00,221.06,221.59,220.23,220.49,5994.0,221.06,221.59,220.23,220.49,5994.0
2023-08-28 09:40:00,220.87,221.8,220.73,221.8,3190.0,220.87,221.8,220.73,221.8,3190.0
2023-08-28 09:50:00,221.38,221.72,221.23,221.44,2699.0,221.38,221.72,221.23,221.44,2699.0
2023-08-28 10:00:00,221.6,221.6,220.56,220.9,3805.0,221.6,221.6,220.56,220.9,3805.0
2023-08-28 10:10:00,221.02,221.04,220.63,220.64,3303.0,221.02,221.04,220.63,220.64,3303.0
2023-08-28 10:20:00,220.78,221.41,220.67,221.14,3085.0,220.78,221.41,220.67,221.14,3085.0
2023-08-28 10:30:00,221.2,221.36,220.64,221.2,7332.0,221.2,221.36,220.64,221.2,7332.0
2023-08-28 10:40:00,221.29,221.29,220.64,221.16,6438.0,221.29,221.29,220.64,221.16,6438.0
2023-08-28 10:50:00,221.29,221.29,220.98,221.18,3777.0,221.29,221.29,220.98,221.18,3777.0
2023-08-28 11:00:00,221.23,221.23,220.77,220.78,9223.0,221.23,221.23,220.77,220.78,9223.0
2023-08-28 11:10:00,220.83,221.14,220.82,220.99,12928.0,220.83,221.14,220.82,220.99,12928.0
2023-08-28 11:20:00,220.99,221.19,220.76,221.05,5364.0,220.99,221.19,220.76,221.05,5364.0
2023-08-28 11:30:00,220.93,221.15,220.73,221.09,3852.0,220.93,221.15,220.73,221.09,3852.0
2023-08-28 11:40:00,221.05,221.08,220.55,220.87,22813.0,221.05,221.08,220.55,220.87,22813.0
2023-08-28 11:50:00,220.87,221.12,220.75,220.95,14495.0,220.87,221.12,220.75,220.95,14495.0
2023-08-28 12:00:00,221.03,221.03,220.82,220.82,2092.0,221.03,221.03,220.82,220.82,2092.0
2023-08-28 12:10:00,220.92,221.16,220.76,221.02,6456.0,220.92,221.16,220.76,221.02,6456.0
2023-08-28 12:20:00,220.99,221.04,220.82,221.03,2660.0,220.99,221.04,220.82,221.03,2660.0
2023-08-28 12:30:00,221.05,221.14,220.86,220.98,8019.0,221.05,221.14,220.86,220.98,8019.0
2023-08-28 12:40:00,220.91,221.34,220.71,221.34,14514.0,220.91,221.34,220.71,221.34,14514.0
2023-08-28 12:50:00,221.54,222.0,221.4,221.97,3662.0,221.54,222.0,221.4,221.97,3662.0
2023-08-28 13:00:00,221.88,222.05,221.87,221.91,1978.0,221.88,222.05,221.87,221.91,1978.0
2023-08-28 13:10:00,221.92,221.92,221.3,221.53,3242.0,221.92,221.92,221.3,221.53,3242.0
2023-08-28 13:20:00,221.53,221.64,221.43,221.53,3034.0,221.53,221.64,221.43,221.53,3034.0
2023-08-28 13:30:00,221.59,221.72,221.35,221.35,3703.0,221.59,221.72,221.35,221.35,3703.0
2023-08-28 13:40:00,221.27,221.27,221.09,221.13,1799.0,221.27,221.27,221.09,221.13,1799.0
2023-08-28 13:50:00,221.05,221.07,220.82,220.92,10141.0,221.05,221.07,220.82,220.92,10141.0
2023-08-28 14:00:00,220.97,221.04,220.8,221.04,13537.0,220.97,221.04,220.8,221.04,13537.0
2023-08-28 14:10:00,221.06,221.08,220.86,220.96,8270.0,221.06,221.08,220.86,220.96,8270.0
2023-08-28 14:20:00,220.95,221.19,220.82,221.16,12315.0,220.95,221.19,220.82,221.16,12315.0
2023-08-28 14:30:00,221.17,221.38,221.16,221.23,9136.0,221.17,221.38,221.16,221.23,9136.0
2023-08-28 14:40:00,221.24,221.31,221.13,221.22,104989.0,221.24,221.31,221.13,221.22,104989.0
2023-08-28 14:50:00,221.36,221.46,221.21,221.27,6275.0,221.36,221.46,221.21,221.27,6275.0
2023-08-28 15:00:00,221.34,221.64,221.25,221.64,8395.0,221.34,221.64,221.25,221.64,8395.0
2023-08-28 15:10:00,221.58,221.61,221.45,221.56,6598.0,221.58,221.61,221.45,221.56,6598.0
2023-08-28 15:20:00,221.56,221.84,221.38,221.84,9825.0,221.56,221.84,221.38,221.84,9825.0
2023-08-28 15:30:00,221.8,221.96,221.65,221.91,16446.0,221.8,221.96,221.65,221.91,16446.0
2023-08-28 15:40:00,221.92,222.64,221.83,222.19,29435.0,221.92,222.64,221.83,222.19,29435.0
2023-08-28 15:50:00,222.11,222.36,221.73,221.79,78265.0,222.11,222.36,221.73,221.79,78265.0
2023-08-29 09:30:00,221.73,222.85,221.73,222.85,5369.0,221.73,222.85,221.73,222.85,5369.0
2023-08-29 09:40:00,222.97,223.03,222.44,222.45,2587.0,222.97,223.03,222.44,222.45,2587.0
2023-08-29 09:50:00,222.13,222.67,221.87,222.31,2510.0,222.13,222.67,221.87,222.31,2510.0
2023-08-29 10:00:00,222.38,222.84,222.15,222.84,3175.0,222.38,222.84,222.15,222.84,3175.0
2023-08-29 10:10:00,222.91,223.02,222.35,223.02,6387.0,222.91,223.02,222.35,223.02,6387.0
2023-08-29 10:20:00,222.81,223.0,222.29,222.68,5765.0,222.81,223.0,222.29,222.68,5765.0
2023-08-29 10:30:00,222.77,223.39,222.77,222.82,2242.0,222.77,223.39,222.77,222.82,2242.0
2023-08-29 10:40:00,223.09,223.09,222.7,223.04,1300.0,223.09,223.09,222.7,223.04,1300.0
2023-08-29 10:50:00,223.05,223.1,222.41,222.65,3425.0,223.05,223.1,222.41,222.65,3425.0
2023-08-29 11:00:00,222.64,222.75,222.49,222.71,1679.0,222.64,222.75,222.49,222.71,1679.0
2023-08-29 11:10:00,222.8,223.12,222.69,222.98,3427.0,222.8,223.12,222.69,222.98,3427.0
2023-08-29 11:20:00,222.84,223.36,222.84,222.95,5108.0,222.84,223.36,222.84,222.95,5108.0
2023-08-29 11:30:00,223.28,223.72,223.27,223.65,2496.0,223.28,223.72,223.27,223.65,2496.0
2023-08-29 11:40:00,223.76,223.9,223.28,223.39,2482.0,223.76,223.9,223.28,223.39,2482.0
2023-08-29 11:50:00,223.35,223.65,223.25,223.63,3019.0,223.35,223.65,223.25,223.63,3019.0
2023-08-29 12:00:00,223.66,223.79,223.59,223.61,2425.0,223.66,223.79,223.59,223.61,2425.0
2023-08-29 12:10:00,223.61,223.77,223.52,223.75,5194.0,223.61,223.77,223.52,223.75,5194.0
2023-08-29 12:20:00,223.83,224.21,223.83,224.21,2340.0,223.83,224.21,223.83,224.21,2340.0
2023-08-29 12:30:00,224.25,224.65,224.24,224.61,3719.0,224.25,224.65,224.24,224.61,3719.0
2023-08-29 12:40:00,224.69,224.69,224.45,224.59,3939.0,224.69,224.69,224.45,224.59,3939.0
2023-08-29 12:50:00,224.59,224.64,224.55,224.61,1200.0,224.59,224.64,224.55,224.61,1200.0
2023-08-29 13:00:00,224.52,224.95,224.51,224.88,3017.0,224.52,224.95,224.51,224.88,3017.0
2023-08-29 13:10:00,224.87,224.87,224.68,224.69,1000.0,224.87,224.87,224.68,224.69,1000.0
2023-08-29 13:20:00,224.4,224.88,224.4,224.69,3222.0,224.4,224.88,224.4,224.69,3222.0
2023-08-29 13:30:00,224.69,225.16,224.69,225.16,5322.0,224.69,225.16,224.69,225.16,5322.0
2023-08-29 13:40:00,225.24,225.24,224.82,224.91,1904.0,225.24,225.24,224.82,224.91,1904.0
2023-08-29 13:50:00,224.87,225.08,224.81,225.08,6887.0,224.87,225.08,224.81,225.08,6887.0
2023-08-29 14:00:00,225.09,225.17,224.99,225.17,2106.0,225.09,225.17,224.99,225.17,2106.0
2023-08-29 14:10:00,225.18,225.27,224.99,225.0,1405.0,225.18,225.27,224.99,225.0,1405.0
2023-08-29 14:20:00,225.07,225.23,224.96,225.09,4945.0,225.07,225.23,224.96,225.09,4945.0
2023-08-29 14:30:00,225.08,225.37,225.07,225.15,1887.0,225.08,225.37,225.07,225.15,1887.0
2023-08-29 14:40:00,225.14,225.3,225.12,225.14,1907.0,225.14,225.3,225.12,225.14,1907.0
2023-08-29 14:50:00,225.15,225.29,224.84,225.29,9475.0,225.15,225.29,224.84,225.29,9475.0
2023-08-29 15:00:00,225.19,225.33,224.94,225.21,2516.0,225.19,225.33,224.94,225.21,2516.0
2023-08-29 15:10:00,225.17,225.4,225.06,225.3,5200.0,225.17,225.4,225.06,225.3,5200.0
2023-08-29 15:20:00,225.3,225.74,225.29,225.67,5116.0,225.3,225.74,225.29,225.67,5116.0
2023-08-29 15:30:00,225.67,225.67,225.22,225.22,4801.0,225.67,225.67,225.22,225.22,4801.0
2023-08-29 15:40:00,225.23,225.36,224.95,224.98,9106.0,225.23,225.36,224.95,224.98,9106.0
2023-08-29 15:50:00,224.91,225.19,224.54,225.15,55679.0,224.91,225.19,224.54,225.15,55679.0
2023-08-30 09:30:00,225.52,226.88,225.52,226.88,7874.0,225.52,226.88,225.52,226.88,7874.0
2023-08-30 09:40:00,226.87,226.87,225.87,226.27,5676.0,226.87,226.87,225.87,226.27,5676.0
2023-08-30 09:50:00,226.08,227.11,226.07,227.11,3503.0,226.08,227.11,226.07,227.11,3503.0
2023-08-30 10:00:00,227.0,227.14,226.15,226.28,17746.0,227.0,227.14,226.15,226.28,17746.0
2023-08-30 10:10:00,226.27,226.27,225.34,225.78,26154.0,226.27,226.27,225.34,225.78,26154.0
2023-08-30 10:20:00,225.78,226.04,225.47,225.6,13995.0,225.78,226.04,225.47,225.6,13995.0
2023-08-30 10:30:00,225.6,225.84,225.39,225.5,8305.0,225.6,225.84,225.39,225.5,8305.0
2023-08-30 10:40:00,225.54,225.85,225.47,225.84,4617.0,225.54,225.85,225.47,225.84,4617.0
2023-08-30 10:50:00,225.88,226.17,225.73,226.17,5207.0,225.88,226.17,225.73,226.17,5207.0
2023-08-30 11:00:00,226.19,226.24,225.65,225.65,4655.0,226.19,226.24,225.65,225.65,4655.0
2023-08-30 11:10:00,225.61,225.76,225.45,225.57,7729.0,225.61,225.76,225.45,225.57,7729.0
2023-08-30 11:20:00,225.57,225.57,225.0,225.33,21078.0,225.57,225.57,225.0,225.33,21078.0
2023-08-30 11:30:00,225.54,225.69,225.2,225.48,5027.0,225.54,225.69,225.2,225.48,5027.0
2023-08-30 11:40:00,225.38,225.54,225.22,225.34,4071.0,225.38,225.54,225.22,225.34,4071.0
2023-08-30 11:50:00,225.38,225.38,225.0,225.27,8832.0,225.38,225.38,225.0,225.27,8832.0
2023-08-30 12:00:00,225.27,225.27,225.0,225.11,4990.0,225.27,225.27,225.0,225.11,4990.0
2023-08-30 12:10:00,225.01,225.31,225.0,225.23,7536.0,225.01,225.31,225.0,225.23,7536.0
2023-08-30 12:20:00,225.23,225.3,225.0,225.3,3402.0,225.23,225.3,225.0,225.3,3402.0
2023-08-30 12:30:00,225.22,225.41,225.0,225.12,4487.0,225.22,225.41,225.0,225.12,4487.0
2023-08-30 12:40:00,225.04,225.05,224.5,224.96,8727.0,225.04,225.05,224.5,224.96,8727.0
2023-08-30 12:50:00,224.9,224.9,224.53,224.66,4426.0,224.9,224.9,224.53,224.66,4426.0
2023-08-30 13:00:00,224.73,224.82,224.53,224.53,8966.0,224.73,224.82,224.53,224.53,8966.0
2023-08-30 13:10:00,224.52,224.55,224.26,224.55,4971.0,224.52,224.55,224.26,224.55,4971.0
2023-08-30 13:20:00,224.58,224.65,224.36,224.36,5722.0,224.58,224.65,224.36,224.36,5722.0
2023-08-30 13:30:00,224.41,224.91,224.22,224.8,7977.0,224.41,224.91,224.22,224.8,7977.0
2023-08-30 13:40:00,224.85,225.07,224.82,225.01,4022.0,224.85,225.07,224.82,225.01,4022.0
2023-08-30 13:50:00,225.01,225.25,224.91,225.25,4914.0,225.01,225.25,224.91,225.25,4914.0
2023-08-30 14:00:00,225.25,225.26,225.01,225.15,3203.0,225.25,225.26,225.01,225.15,3203.0
2023-08-30 14:10:00,225.12,225.48,225.12,225.42,5911.0,225.12,225.48,225.12,225.42,5911.0
2023-08-30 14:20:00,225.44,225.59,225.25,225.46,4734.0,225.44,225.59,225.25,225.46,4734.0
2023-08-30 14:30:00,225.63,225.64,225.32,225.33,8549.0,225.63,225.64,225.32,225.33,8549.0
2023-08-30 14:40:00,225.31,225.63,225.25,225.35,8729.0,225.31,225.63,225.25,225.35,8729.0
2023-08-30 14:50:00,225.31,225.48,225.28,225.4,9247.0,225.31,225.48,225.28,225.4,9247.0
2023-08-30 15:00:00,225.4,225.71,225.4,225.66,8136.0,225.4,225.71,225.4,225.66,8136.0
2023-08-30 15:10:00,225.67,225.76,225.29,225.29,11900.0,225.67,225.76,225.29,225.29,11900.0
2023-08-30 15:20:00,225.28,225.36,224.96,225.03,11019.0,225.28,225.36,224.96,225.03,11019.0
2023-08-30 15:30:00,225.07,225.18,224.7,225.13,18060.0,225.07,225.18,224.7,225.13,18060.0
2023-08-30 15:40:00,225.1,225.34,224.42,224.44,23181.0,225.1,225.34,224.42,224.44,23181.0
2023-08-30 15:50:00,224.38,224.76,224.19,224.54,118728.0,224.38,224.76,224.19,224.54,118728.0
2023-08-31 09:30:00,225.39,226.39,224.22,225.35,7252.0,225.39,226.39,224.22,225.35,7252.0
2023-08-31 09:40:00,225.32,226.29,225.32,226.11,2301.0,225.32,226.29,225.32,226.11,2301.0
2023-08-31 09:50:00,225.78,226.1,225.77,226.1,1083.0,225.78,226.1,225.77,226.1,1083.0
2023-08-31 10:00:00,226.4,226.42,225.96,226.15,2403.0,226.4,226.42,225.96,226.15,2403.0
2023-08-31 10:10:00,226.16,226.47,226.11,226.35,1900.0,226.16,226.47,226.11,226.35,1900.0
2023-08-31 10:20:00,226.21,226.32,225.89,226.02,5740.0,226.21,226.32,225.89,226.02,5740.0
2023-08-31 10:30:00,226.01,226.18,225.76,225.77,5999.0,226.01,226.18,225.76,225.77,5999.0
2023-08-31 10:40:00,225.76,225.93,225.68,225.93,2362.0,225.76,225.93,225.68,225.93,2362.0
2023-08-31 10:50:00,225.97,226.17,225.95,226.09,2990.0,225.97,226.17,225.95,226.09,2990.0
2023-08-31 11:00:00,226.12,226.24,225.91,226.0,5879.0,226.12,226.24,225.91,226.0,5879.0
2023-08-31 11:10:00,226.08,226.28,225.65,225.65,3435.0,226.08,226.28,225.65,225.65,3435.0
2023-08-31 11:20:00,225.64,225.78,225.38,225.66,4975.0,225.64,225.78,225.38,225.66,4975.0
2023-08-31 11:30:00,225.65,225.68,224.87,225.18,3348.0,225.65,225.68,224.87,225.18,3348.0
2023-08-31 11:40:00,225.19,225.35,224.99,225.11,3909.0,225.19,225.35,224.99,225.11,3909.0
2023-08-31 11:50:00,225.03,225.37,225.03,225.2,3270.0,225.03,225.37,225.03,225.2,3270.0
2023-08-31 12:00:00,225.29,225.62,225.28,225.52,1744.0,225.29,225.62,225.28,225.52,1744.0
2023-08-31 12:10:00,225.57,225.65,225.38,225.38,2936.0,225.57,225.65,225.38,225.38,2936.0
2023-08-31 12:20:00,225.51,225.51,225.32,225.46,3266.0,225.51,225.51,225.32,225.46,3266.0
2023-08-31 12:30:00,225.46,225.46,224.96,224.96,1873.0,225.46,225.46,224.96,224.96,1873.0
2023-08-31 12:40:00,224.75,224.99,224.72,224.95,2937.0,224.75,224.99,224.72,224.95,2937.0
2023-08-31 12:50:00,224.94,225.05,224.8,224.86,3005.0,224.94,225.05,224.8,224.86,3005.0
2023-08-31 13:00:00,224.86,224.86,224.43,224.65,2908.0,224.86,224.86,224.43,224.65,2908.0
2023-08-31 13:10:00,224.69,224.81,224.59,224.66,2497.0,224.69,224.81,224.59,224.66,2497.0
2023-08-31 13:20:00,224.65,224.77,224.54,224.71,4306.0,224.65,224.77,224.54,224.71,4306.0
2023-08-31 13:30:00,224.78,224.98,224.5,224.6,4917.0,224.78,224.98,224.5,224.6,4917.0
2023-08-31 13:40:00,224.61,224.68,224.38,224.42,2726.0,224.61,224.68,224.38,224.42,2726.0
2023-08-31 13:50:00,224.31,224.46,223.89,223.94,3991.0,224.31,224.46,223.89,223.94,3991.0
2023-08-31 14:00:00,223.95,224.18,223.79,224.18,4381.0,223.95,224.18,223.79,224.18,4381.0
2023-08-31 14:10:00,224.2,224.2,223.85,223.87,2600.0,224.2,224.2,223.85,223.87,2600.0
2023-08-31 14:20:00,223.88,223.97,223.79,223.79,3033.0,223.88,223.97,223.79,223.79,3033.0
2023-08-31 14:30:00,223.83,223.83,223.4,223.43,4629.0,223.83,223.83,223.4,223.43,4629.0
2023-08-31 14:40:00,223.27,223.33,222.88,222.98,9653.0,223.27,223.33,222.88,222.98,9653.0
2023-08-31 14:50:00,222.94,223.04,222.91,223.02,2809.0,222.94,223.04,222.91,223.02,2809.0
2023-08-31 15:00:00,223.02,223.16,222.94,223.16,10356.0,223.02,223.16,222.94,223.16,10356.0
2023-08-31 15:10:00,223.16,223.17,223.05,223.05,2700.0,223.16,223.17,223.05,223.05,2700.0
2023-08-31 15:20:00,223.09,223.16,222.53,222.55,9200.0,223.09,223.16,222.53,222.55,9200.0
2023-08-31 15:30:00,222.67,222.85,222.11,222.27,21822.0,222.67,222.85,222.11,222.27,21822.0
2023-08-31 15:40:00,222.3,222.38,221.88,221.89,33961.0,222.3,222.38,221.88,221.89,33961.0
2023-08-31 15:50:00,221.88,222.93,221.75,222.48,130575.0,221.88,222.93,221.75,222.48,130575.0
2023-09-01 09:30:00,224.97,225.69,223.63,225.08,10161.0,224.97,225.69,223.63,225.08,10161.0
2023-09-01 09:40:00,224.72,224.8,223.84,224.22,5959.0,224.72,224.8,223.84,224.22,5959.0
2023-09-01 09:50:00,224.35,225.34,224.16,225.34,6413.0,224.35,225.34,224.16,225.34,6413.0
2023-09-01 10:00:00,224.91,225.37,224.69,225.19,8982.0,224.91,225.37,224.69,225.19,8982.0
2023-09-01 10:10:00,225.16,225.5,225.09,225.09,4766.0,225.16,225.5,225.09,225.09,4766.0
2023-09-01 10:20:00,224.97,225.05,224.45,224.91,5785.0,224.97,225.05,224.45,224.91,5785.0
2023-09-01 10:30:00,224.9,224.92,224.57,224.57,5659.0,224.9,224.92,224.57,224.57,5659.0
2023-09-01 10:40:00,224.54,224.54,224.35,224.35,2684.0,224.54,224.54,224.35,224.35,2684.0
2023-09-01 10:50:00,224.35,224.47,223.92,224.13,4801.0,224.35,224.47,223.92,224.13,4801.0
2023-09-01 11:00:00,224.14,224.55,224.08,224.21,5472.0,224.14,224.55,224.08,224.21,5472.0
2023-09-01 11:10:00,224.25,224.4,224.19,224.36,2005.0,224.25,224.4,224.19,224.36,2005.0
2023-09-01 11:20:00,224.34,224.41,224.18,224.37,3084.0,224.34,224.41,224.18,224.37,3084.0
2023-09-01 11:30:00,224.23,224.27,223.87,223.92,2928.0,224.23,224.27,223.87,223.92,2928.0
2023-09-01 11:40:00,223.98,224.06,223.65,223.72,3388.0,223.98,224.06,223.65,223.72,3388.0
2023-09-01 11:50:00,223.72,223.88,223.65,223.83,4359.0,223.72,223.88,223.65,223.83,4359.0
2023-09-01 12:00:00,223.78,223.88,223.62,223.82,2430.0,223.78,223.88,223.62,223.82,2430.0
2023-09-01 12:10:00,223.92,224.24,223.92,224.2,2235.0,223.92,224.24,223.92,224.2,2235.0
2023-09-01 12:20:00,224.18,224.24,224.02,224.24,1225.0,224.18,224.24,224.02,224.24,1225.0
2023-09-01 12:30:00,224.15,224.46,223.99,224.25,8493.0,224.15,224.46,223.99,224.25,8493.0
2023-09-01 12:40:00,224.14,224.24,224.0,224.12,14372.0,224.14,224.24,224.0,224.12,14372.0
2023-09-01 12:50:00,224.26,224.54,224.26,224.47,4236.0,224.26,224.54,224.26,224.47,4236.0
2023-09-01 13:00:00,224.58,224.69,224.57,224.62,1734.0,224.58,224.69,224.57,224.62,1734.0
2023-09-01 13:10:00,224.55,224.79,224.51,224.79,1800.0,224.55,224.79,224.51,224.79,1800.0
2023-09-01 13:20:00,224.76,224.76,224.56,224.58,17436.0,224.76,224.76,224.56,224.58,17436.0
2023-09-01 13:30:00,224.52,224.58,224.08,224.09,2622.0,224.52,224.58,224.08,224.09,2622.0
2023-09-01 13:40:00,224.05,224.33,224.04,224.33,1015.0,224.05,224.33,224.04,224.33,1015.0
2023-09-01 13:50:00,224.42,224.56,224.42,224.52,700.0,224.42,224.56,224.42,224.52,700.0
2023-09-01 14:00:00,224.49,224.53,224.4,224.53,2552.0,224.49,224.53,224.4,224.53,2552.0
2023-09-01 14:10:00,224.48,224.48,224.18,224.18,3394.0,224.48,224.48,224.18,224.18,3394.0
2023-09-01 14:20:00,224.11,224.2,223.94,224.13,4670.0,224.11,224.2,223.94,224.13,4670.0
2023-09-01 14:30:00,224.06,224.1,223.96,224.0,1813.0,224.06,224.1,223.96,224.0,1813.0
2023-09-01 14:40:00,224.1,224.18,224.04,224.15,3114.0,224.1,224.18,224.04,224.15,3114.0
2023-09-01 14:50:00,224.07,224.22,223.92,223.94,4325.0,224.07,224.22,223.92,223.94,4325.0
2023-09-01 15:00:00,223.95,224.05,223.86,223.92,4440.0,223.95,224.05,223.86,223.92,4440.0
2023-09-01 15:10:00,223.9,223.95,223.71,223.71,2811.0,223.9,223.95,223.71,223.71,2811.0
2023-09-01 15:20:00,223.79,224.05,223.61,224.0,48949.0,223.79,224.05,223.61,224.0,48949.0
2023-09-01 15:30:00,223.98,224.16,223.81,223.81,6462.0,223.98,224.16,223.81,223.81,6462.0
2023-09-01 15:40:00,223.89,223.99,223.42,223.57,7241.0,223.89,223.99,223.42,223.57,7241.0
2023-09-01 15:50:00,223.49,224.43,223.42,224.28,66705.0,223.49,224.43,223.42,224.28,66705.0
2023-09-05 09:30:00,224.28,224.28,222.0,222.01,13748.0,224.28,224.28,222.0,222.01,13748.0
2023-09-05 09:40:00,222.01,222.25,221.89,222.01,3051.0,222.01,222.25,221.89,222.01,3051.0
2023-09-05 09:50:00,222.06,222.86,221.66,222.62,2891.0,222.06,222.86,221.66,222.62,2891.0
2023-09-05 10:00:00,222.47,222.9,222.14,222.31,4445.0,222.47,222.9,222.14,222.31,4445.0
2023-09-05 10:10:00,222.43,222.66,222.08,222.2,4772.0,222.43,222.66,222.08,222.2,4772.0
2023-09-05 10:20:00,222.32,223.02,222.32,222.58,4559.0,222.32,223.02,222.32,222.58,4559.0
2023-09-05 10:30:00,222.45,222.57,221.96,222.15,3089.0,222.45,222.57,221.96,222.15,3089.0
2023-09-05 10:40:00,222.09,222.57,222.04,222.51,4616.0,222.09,222.57,222.04,222.51,4616.0
2023-09-05 10:50:00,222.44,222.82,222.43,222.81,7601.0,222.44,222.82,222.43,222.81,7601.0
2023-09-05 11:00:00,222.75,223.38,222.75,223.33,5897.0,222.75,223.38,222.75,223.33,5897.0
2023-09-05 11:10:00,223.33,223.55,222.98,223.04,8399.0,223.33,223.55,222.98,223.04,8399.0
2023-09-05 11:20:00,223.02,223.11,222.87,223.11,5200.0,223.02,223.11,222.87,223.11,5200.0
2023-09-05 11:30:00,223.06,223.12,222.47,222.47,13475.0,223.06,223.12,222.47,222.47,13475.0
2023-09-05 11:40:00,222.28,222.76,222.19,222.6,3887.0,222.28,222.76,222.19,222.6,3887.0
2023-09-05 11:50:00,222.62,222.89,222.62,222.88,5553.0,222.62,222.89,222.62,222.88,5553.0
2023-09-05 12:00:00,222.97,222.99,222.78,222.95,4002.0,222.97,222.99,222.78,222.95,4002.0
2023-09-05 12:10:00,222.99,223.09,222.9,223.09,7643.0,222.99,223.09,222.9,223.09,7643.0
2023-09-05 12:20:00,223.2,223.24,223.11,223.24,2602.0,223.2,223.24,223.11,223.24,2602.0
2023-09-05 12:30:00,223.23,223.66,223.17,223.65,4555.0,223.23,223.66,223.17,223.65,4555.0
2023-09-05 12:40:00,223.65,223.67,223.52,223.58,10880.0,223.65,223.67,223.52,223.58,10880.0
2023-09-05 12:50:00,223.51,223.64,223.48,223.62,9151.0,223.51,223.64,223.48,223.62,9151.0
2023-09-05 13:00:00,223.62,223.66,223.32,223.34,9137.0,223.62,223.66,223.32,223.34,9137.0
2023-09-05 13:10:00,223.34,223.54,223.26,223.39,5741.0,223.34,223.54,223.26,223.39,5741.0
2023-09-05 13:20:00,223.42,223.74,223.4,223.65,5328.0,223.42,223.74,223.4,223.65,5328.0
2023-09-05 13:30:00,223.66,223.74,223.57,223.63,3299.0,223.66,223.74,223.57,223.63,3299.0
2023-09-05 13:40:00,223.63,223.64,222.85,222.85,4901.0,223.63,223.64,222.85,222.85,4901.0
2023-09-05 13:50:00,222.92,223.22,222.92,223.14,3814.0,222.92,223.22,222.92,223.14,3814.0
2023-09-05 14:00:00,223.03,223.15,222.92,223.05,3166.0,223.03,223.15,222.92,223.05,3166.0
2023-09-05 14:10:00,222.98,223.06,222.91,223.03,3760.0,222.98,223.06,222.91,223.03,3760.0
2023-09-05 14:20:00,223.04,223.05,222.68,222.77,4674.0,223.04,223.05,222.68,222.77,4674.0
2023-09-05 14:30:00,222.8,223.01,222.8,222.93,3555.0,222.8,223.01,222.8,222.93,3555.0
2023-09-05 14:40:00,222.81,222.89,222.18,222.32,15118.0,222.81,222.89,222.18,222.32,15118.0
2023-09-05 14:50:00,222.28,222.44,221.94,222.44,16332.0,222.28,222.44,221.94,222.44,16332.0
2023-09-05 15:00:00,222.38,222.4,222.16,222.33,3420.0,222.38,222.4,222.16,222.33,3420.0
2023-09-05 15:10:00,222.24,222.24,221.86,221.94,3615.0,222.24,222.24,221.86,221.94,3615.0
2023-09-05 15:20:00,222.0,222.06,221.86,221.91,6138.0,222.0,222.06,221.86,221.91,6138.0
2023-09-05 15:30:00,221.86,221.98,221.63,221.84,8722.0,221.86,221.98,221.63,221.84,8722.0
2023-09-05 15:40:00,221.83,221.83,221.43,221.49,16361.0,221.83,221.83,221.43,221.49,16361.0
2023-09-05 15:50:00,221.39,221.4,220.8,220.89,73142.0,221.39,221.4,220.8,220.89,73142.0
2023-09-06 09:30:00,220.41,220.85,217.54,217.84,20685.0,220.41,220.85,217.54,217.84,20685.0
2023-09-06 09:40:00,217.69,219.0,216.79,219.0,20613.0,217.69,219.0,216.79,219.0,20613.0
2023-09-06 09:50:00,218.66,219.0,217.87,218.04,6576.0,218.66,219.0,217.87,218.04,6576.0
2023-09-06 10:00:00,217.59,218.93,217.59,218.62,66439.0,217.59,218.93,217.59,218.62,66439.0
2023-09-06 10:10:00,218.62,218.88,218.18,218.5,6678.0,218.62,218.88,218.18,218.5,6678.0
2023-09-06 10:20:00,218.59,218.65,218.26,218.27,3172.0,218.59,218.65,218.26,218.27,3172.0
2023-09-06 10:30:00,218.3,218.3,217.54,217.68,4890.0,218.3,218.3,217.54,217.68,4890.0
2023-09-06 10:40:00,217.78,217.8,217.45,217.46,5023.0,217.78,217.8,217.45,217.46,5023.0
2023-09-06 10:50:00,217.49,217.97,217.49,217.89,9582.0,217.49,217.97,217.49,217.89,9582.0
2023-09-06 11:00:00,218.0,218.2,217.68,217.88,4102.0,218.0,218.2,217.68,217.88,4102.0
2023-09-06 11:10:00,217.73,217.94,217.39,217.69,11903.0,217.73,217.94,217.39,217.69,11903.0
2023-09-06 11:20:00,217.61,217.69,217.52,217.61,4019.0,217.61,217.69,217.52,217.61,4019.0
2023-09-06 11:30:00,217.62,217.91,217.53,217.74,7851.0,217.62,217.91,217.53,217.74,7851.0
2023-09-06 11:40:00,217.75,217.83,217.53,217.71,3608.0,217.75,217.83,217.53,217.71,3608.0
2023-09-06 11:50:00,217.69,218.48,217.69,218.13,38124.0,217.69,218.48,217.69,218.13,38124.0
2023-09-06 12:00:00,218.09,218.17,217.95,218.02,1833.0,218.09,218.17,217.95,218.02,1833.0
2023-09-06 12:10:00,218.02,218.42,217.97,218.19,4282.0,218.02,218.42,217.97,218.19,4282.0
2023-09-06 12:20:00,218.11,218.13,217.9,217.9,2832.0,218.11,218.13,217.9,217.9,2832.0
2023-09-06 12:30:00,217.77,217.85,217.49,217.85,3268.0,217.77,217.85,217.49,217.85,3268.0
2023-09-06 12:40:00,217.73,217.83,217.58,217.6,2773.0,217.73,217.83,217.58,217.6,2773.0
2023-09-06 12:50:00,217.65,217.79,217.53,217.61,2700.0,217.65,217.79,217.53,217.61,2700.0
2023-09-06 13:00:00,217.61,217.78,217.52,217.76,4477.0,217.61,217.78,217.52,217.76,4477.0
2023-09-06 13:10:00,217.78,218.42,217.78,218.42,5061.0,217.78,218.42,217.78,218.42,5061.0
2023-09-06 13:20:00,218.4,218.57,218.31,218.56,2450.0,218.4,218.57,218.31,218.56,2450.0
2023-09-06 13:30:00,218.64,218.93,218.51,218.57,4978.0,218.64,218.93,218.51,218.57,4978.0
2023-09-06 13:40:00,218.62,219.02,218.43,218.73,3399.0,218.62,219.02,218.43,218.73,3399.0
2023-09-06 13:50:00,218.72,218.87,218.72,218.75,3714.0,218.72,218.87,218.72,218.75,3714.0
2023-09-06 14:00:00,218.75,218.87,218.63,218.64,2334.0,218.75,218.87,218.63,218.64,2334.0
2023-09-06 14:10:00,218.65,218.7,218.4,218.65,4490.0,218.65,218.7,218.4,218.65,4490.0
2023-09-06 14:20:00,218.44,218.83,218.36,218.83,3314.0,218.44,218.83,218.36,218.83,3314.0
2023-09-06 14:30:00,218.84,219.07,218.72,218.88,3554.0,218.84,219.07,218.72,218.88,3554.0
2023-09-06 14:40:00,218.88,219.07,218.84,219.03,4115.0,218.88,219.07,218.84,219.03,4115.0
2023-09-06 14:50:00,218.94,219.16,218.81,219.0,6731.0,218.94,219.16,218.81,219.0,6731.0
2023-09-06 15:00:00,218.94,219.05,218.54,218.54,3548.0,218.94,219.05,218.54,218.54,3548.0
2023-09-06 15:10:00,218.53,218.86,218.53,218.75,6435.0,218.53,218.86,218.53,218.75,6435.0
2023-09-06 15:20:00,218.9,218.92,218.33,218.43,5263.0,218.9,218.92,218.33,218.43,5263.0
2023-09-06 15:30:00,218.38,218.46,218.2,218.23,13216.0,218.38,218.46,218.2,218.23,13216.0
2023-09-06 15:40:00,218.23,218.74,218.21,218.48,12925.0,218.23,218.74,218.21,218.48,12925.0
2023-09-06 15:50:00,218.57,219.1,218.43,218.79,89504.0,218.57,219.1,218.43,218.79,89504.0
2023-09-07 09:30:00,219.08,221.98,218.27,221.95,22039.0,219.08,221.98,218.27,221.95,22039.0
2023-09-07 09:40:00,221.96,221.96,220.68,220.92,7520.0,221.96,221.96,220.68,220.92,7520.0
2023-09-07 09:50:00,220.87,221.07,219.65,219.66,19856.0,220.87,221.07,219.65,219.66,19856.0
2023-09-07 10:00:00,219.65,219.65,218.38,218.71,12026.0,219.65,219.65,218.38,218.71,12026.0
2023-09-07 10:10:00,218.56,219.38,218.08,219.28,25686.0,218.56,219.38,218.08,219.28,25686.0
2023-09-07 10:20:00,219.12,219.44,218.85,218.93,7778.0,219.12,219.44,218.85,218.93,7778.0
2023-09-07 10:30:00,219.04,219.74,218.82,219.7,7251.0,219.04,219.74,218.82,219.7,7251.0
2023-09-07 10:40:00,219.71,219.98,219.49,219.54,8605.0,219.71,219.98,219.49,219.54,8605.0
2023-09-07 10:50:00,219.61,219.71,219.45,219.49,6240.0,219.61,219.71,219.45,219.49,6240.0
2023-09-07 11:00:00,219.46,220.06,219.35,219.94,114727.0,219.46,220.06,219.35,219.94,114727.0
2023-09-07 11:10:00,220.0,220.11,219.44,219.52,14870.0,220.0,220.11,219.44,219.52,14870.0
2023-09-07 11:20:00,219.52,219.59,219.37,219.44,4750.0,219.52,219.59,219.37,219.44,4750.0
2023-09-07 11:30:00,219.44,220.03,219.44,219.81,3781.0,219.44,220.03,219.44,219.81,3781.0
2023-09-07 11:40:00,219.67,219.85,219.54,219.61,4749.0,219.67,219.85,219.54,219.61,4749.0
2023-09-07 11:50:00,219.65,219.76,219.62,219.65,2671.0,219.65,219.76,219.62,219.65,2671.0
2023-09-07 12:00:00,219.65,219.71,219.32,219.55,8655.0,219.65,219.71,219.32,219.55,8655.0
2023-09-07 12:10:00,219.56,220.19,219.5,220.19,3644.0,219.56,220.19,219.5,220.19,3644.0
2023-09-07 12:20:00,220.18,220.78,219.91,220.78,15163.0,220.18,220.78,219.91,220.78,15163.0
2023-09-07 12:30:00,220.87,220.87,220.03,220.15,13950.0,220.87,220.87,220.03,220.15,13950.0
2023-09-07 12:40:00,220.26,220.3,220.14,220.15,5192.0,220.26,220.3,220.14,220.15,5192.0
2023-09-07 12:50:00,220.14,220.14,219.82,219.82,4361.0,220.14,220.14,219.82,219.82,4361.0
2023-09-07 13:00:00,219.83,220.04,219.69,219.8,11878.0,219.83,220.04,219.69,219.8,11878.0
2023-09-07 13:10:00,219.73,220.15,219.59,220.15,11991.0,219.73,220.15,219.59,220.15,11991.0
2023-09-07 13:20:00,219.98,220.34,219.98,220.34,702.0,219.98,220.34,219.98,220.34,702.0
2023-09-07 13:30:00,220.33,220.51,220.1,220.19,22260.0,220.33,220.51,220.1,220.19,22260.0
2023-09-07 13:40:00,220.13,220.27,220.11,220.21,2448.0,220.13,220.27,220.11,220.21,2448.0
2023-09-07 13:50:00,220.17,220.23,219.74,219.74,10104.0,220.17,220.23,219.74,219.74,10104.0
2023-09-07 14:00:00,219.73,219.84,219.67,219.8,2300.0,219.73,219.84,219.67,219.8,2300.0
2023-09-07 14:10:00,219.69,219.75,219.12,219.15,20790.0,219.69,219.75,219.12,219.15,20790.0
2023-09-07 14:20:00,219.22,219.69,219.22,219.57,4783.0,219.22,219.69,219.22,219.57,4783.0
2023-09-07 14:30:00,219.63,219.63,219.28,219.34,5777.0,219.63,219.63,219.28,219.34,5777.0
2023-09-07 14:40:00,219.29,219.4,219.29,219.31,2139.0,219.29,219.4,219.29,219.31,2139.0
2023-09-07 14:50:00,219.31,219.41,219.11,219.41,8825.0,219.31,219.41,219.11,219.41,8825.0
2023-09-07 15:00:00,219.4,219.68,219.4,219.47,3145.0,219.4,219.68,219.4,219.47,3145.0
2023-09-07 15:10:00,219.58,219.67,219.37,219.4,8593.0,219.58,219.67,219.37,219.4,8593.0
2023-09-07 15:20:00,219.43,219.43,219.27,219.34,5851.0,219.43,219.43,219.27,219.34,5851.0
2023-09-07 15:30:00,219.33,219.44,219.3,219.4,14360.0,219.33,219.44,219.3,219.4,14360.0
2023-09-07 15:40:00,219.55,219.94,219.48,219.56,32085.0,219.55,219.94,219.48,219.56,32085.0
2023-09-07 15:50:00,219.65,219.72,218.97,218.99,80302.0,219.65,219.72,218.97,218.99,80302.0
2023-09-08 09:30:00,218.39,218.39,216.54,216.58,9201.0,218.39,218.39,216.54,216.58,9201.0
2023-09-08 09:40:00,216.4,216.58,214.19,214.24,14320.0,216.4,216.58,214.19,214.24,14320.0
2023-09-08 09:50:00,214.22,215.32,214.01,214.87,17296.0,214.22,215.32,214.01,214.87,17296.0
2023-09-08 10:00:00,214.78,214.86,213.95,214.66,23193.0,214.78,214.86,213.95,214.66,23193.0
2023-09-08 10:10:00,214.54,215.12,214.47,214.6,11251.0,214.54,215.12,214.47,214.6,11251.0
2023-09-08 10:20:00,214.6,215.39,214.5,214.94,12294.0,214.6,215.39,214.5,214.94,12294.0
2023-09-08 10:30:00,215.02,215.33,214.82,214.94,8891.0,215.02,215.33,214.82,214.94,8891.0
2023-09-08 10:40:00,214.91,214.99,214.7,214.75,12768.0,214.91,214.99,214.7,214.75,12768.0
2023-09-08 10:50:00,214.88,215.24,214.69,214.7,9049.0,214.88,215.24,214.69,214.7,9049.0
2023-09-08 11:00:00,214.75,215.22,214.14,214.15,21301.0,214.75,215.22,214.14,214.15,21301.0
2023-09-08 11:10:00,214.0,214.0,213.5,213.63,15269.0,214.0,214.0,213.5,213.63,15269.0
2023-09-08 11:20:00,213.5,213.77,212.99,213.43,17029.0,213.5,213.77,212.99,213.43,17029.0
2023-09-08 11:30:00,213.49,213.78,213.11,213.18,15265.0,213.49,213.78,213.11,213.18,15265.0
2023-09-08 11:40:00,213.18,213.41,212.97,213.0,17143.0,213.18,213.41,212.97,213.0,17143.0
2023-09-08 11:50:00,212.96,213.0,212.44,212.45,12900.0,212.96,213.0,212.44,212.45,12900.0
2023-09-08 12:00:00,212.5,212.51,211.94,212.13,11825.0,212.5,212.51,211.94,212.13,11825.0
2023-09-08 12:10:00,212.15,212.99,212.15,212.89,11014.0,212.15,212.99,212.15,212.89,11014.0
2023-09-08 12:20:00,212.86,213.03,212.67,213.01,9162.0,212.86,213.03,212.67,213.01,9162.0
2023-09-08 12:30:00,213.01,213.04,212.75,212.97,5700.0,213.01,213.04,212.75,212.97,5700.0
2023-09-08 12:40:00,212.95,213.3,212.67,213.23,57261.0,212.95,213.3,212.67,213.23,57261.0
2023-09-08 12:50:00,213.2,213.57,213.09,213.57,32547.0,213.2,213.57,213.09,213.57,32547.0
2023-09-08 13:00:00,213.58,213.82,213.07,213.08,49844.0,213.58,213.82,213.07,213.08,49844.0
2023-09-08 13:10:00,212.94,213.85,212.93,213.55,20417.0,212.94,213.85,212.93,213.55,20417.0
2023-09-08 13:20:00,213.66,214.0,213.2,213.44,25741.0,213.66,214.0,213.2,213.44,25741.0
2023-09-08 13:30:00,213.52,214.32,213.51,214.27,34519.0,213.52,214.32,213.51,214.27,34519.0
2023-09-08 13:40:00,214.28,215.24,214.25,214.5,31001.0,214.28,215.24,214.25,214.5,31001.0
2023-09-08 13:50:00,214.61,214.79,213.97,214.31,37402.0,214.61,214.79,213.97,214.31,37402.0
2023-09-08 14:00:00,214.24,214.27,213.77,213.77,6849.0,214.24,214.27,213.77,213.77,6849.0
2023-09-08 14:10:00,213.61,213.61,213.07,213.27,6624.0,213.61,213.61,213.07,213.27,6624.0
2023-09-08 14:20:00,213.23,213.28,213.0,213.06,5586.0,213.23,213.28,213.0,213.06,5586.0
2023-09-08 14:30:00,212.96,213.41,212.96,213.23,5398.0,212.96,213.41,212.96,213.23,5398.0
2023-09-08 14:40:00,213.16,213.21,212.8,212.84,6479.0,213.16,213.21,212.8,212.84,6479.0
2023-09-08 14:50:00,212.85,213.25,212.85,213.23,6602.0,212.85,213.25,212.85,213.23,6602.0
2023-09-08 15:00:00,213.25,213.29,212.54,212.54,10162.0,213.25,213.29,212.54,212.54,10162.0
2023-09-08 15:10:00,212.61,212.9,212.5,212.89,11091.0,212.61,212.9,212.5,212.89,11091.0
2023-09-08 15:20:00,212.95,212.96,212.52,212.87,16419.0,212.95,212.96,212.52,212.87,16419.0
2023-09-08 15:30:00,212.86,213.31,212.82,212.87,20327.0,212.86,213.31,212.82,212.87,20327.0
2023-09-08 15:40:00,212.87,213.67,212.86,213.35,35104.0,212.87,213.67,212.86,213.35,35104.0
2023-09-08 15:50:00,213.41,213.55,213.13,213.54,78927.0,213.41,213.55,213.13,213.54,78927.0
2023-09-11 09:30:00,214.44,215.0,212.97,214.34,22572.0,214.44,215.0,212.97,214.34,22572.0
2023-09-11 09:40:00,214.28,214.31,213.41,213.65,6225.0,214.28,214.31,213.41,213.65,6225.0
2023-09-11 09:50:00,213.84,214.7,213.83,214.43,17793.0,213.84,214.7,213.83,214.43,17793.0
2023-09-11 10:00:00,214.26,214.6,214.04,214.18,7040.0,214.26,214.6,214.04,214.18,7040.0
2023-09-11 10:10:00,214.29,214.63,214.17,214.63,9274.0,214.29,214.63,214.17,214.63,9274.0
2023-09-11 10:20:00,214.59,214.99,214.54,214.84,12709.0,214.59,214.99,214.54,214.84,12709.0
2023-09-11 10:30:00,214.79,214.99,214.69,214.78,5765.0,214.79,214.99,214.69,214.78,5765.0
2023-09-11 10:40:00,214.71,215.03,214.71,215.03,6150.0,214.71,215.03,214.71,215.03,6150.0
2023-09-11 10:50:00,214.91,215.03,214.7,214.77,3129.0,214.91,215.03,214.7,214.77,3129.0
2023-09-11 11:00:00,214.66,214.9,214.58,214.64,8112.0,214.66,214.9,214.58,214.64,8112.0
2023-09-11 11:10:00,214.64,215.07,214.59,215.03,3452.0,214.64,215.07,214.59,215.03,3452.0
2023-09-11 11:20:00,214.99,215.65,214.98,215.54,4218.0,214.99,215.65,214.98,215.54,4218.0
2023-09-11 11:30:00,215.42,215.97,215.42,215.79,6263.0,215.42,215.97,215.42,215.79,6263.0
2023-09-11 11:40:00,215.85,215.89,215.53,215.57,3404.0,215.85,215.89,215.53,215.57,3404.0
2023-09-11 11:50:00,215.65,215.8,215.48,215.51,10068.0,215.65,215.8,215.48,215.51,10068.0
2023-09-11 12:00:00,215.53,215.93,215.27,215.93,5267.0,215.53,215.93,215.27,215.93,5267.0
2023-09-11 12:10:00,215.86,215.96,215.79,215.82,2060.0,215.86,215.96,215.79,215.82,2060.0
2023-09-11 12:20:00,215.72,215.84,215.64,215.76,3925.0,215.72,215.84,215.64,215.76,3925.0
2023-09-11 12:30:00,215.76,215.98,215.73,215.87,3802.0,215.76,215.98,215.73,215.87,3802.0
2023-09-11 12:40:00,215.82,216.11,215.77,216.11,3495.0,215.82,216.11,215.77,216.11,3495.0
2023-09-11 12:50:00,216.13,216.15,215.88,216.03,4409.0,216.13,216.15,215.88,216.03,4409.0
2023-09-11 13:00:00,216.08,216.34,215.95,216.34,2000.0,216.08,216.34,215.95,216.34,2000.0
2023-09-11 13:10:00,216.29,216.51,216.16,216.48,2738.0,216.29,216.51,216.16,216.48,2738.0
2023-09-11 13:20:00,216.52,216.58,216.39,216.5,3305.0,216.52,216.58,216.39,216.5,3305.0
2023-09-11 13:30:00,216.51,216.57,215.75,215.75,6300.0,216.51,216.57,215.75,215.75,6300.0
2023-09-11 13:40:00,215.71,215.84,215.64,215.71,8576.0,215.71,215.84,215.64,215.71,8576.0
2023-09-11 13:50:00,215.66,215.7,215.47,215.48,4105.0,215.66,215.7,215.47,215.48,4105.0
2023-09-11 14:00:00,215.46,215.47,215.33,215.34,2200.0,215.46,215.47,215.33,215.34,2200.0
2023-09-11 14:10:00,215.4,215.51,215.27,215.51,5720.0,215.4,215.51,215.27,215.51,5720.0
2023-09-11 14:20:00,215.51,215.53,215.33,215.34,2453.0,215.51,215.53,215.33,215.34,2453.0
2023-09-11 14:30:00,215.29,215.41,215.27,215.28,4961.0,215.29,215.41,215.27,215.28,4961.0
2023-09-11 14:40:00,215.3,215.3,214.99,215.1,4962.0,215.3,215.3,214.99,215.1,4962.0
2023-09-11 14:50:00,215.09,215.39,214.8,215.29,57910.0,215.09,215.39,214.8,215.29,57910.0
2023-09-11 15:00:00,215.27,215.28,214.75,214.84,20351.0,215.27,215.28,214.75,214.84,20351.0
2023-09-11 15:10:00,214.75,214.93,214.57,214.93,7389.0,214.75,214.93,214.57,214.93,7389.0
2023-09-11 15:20:00,214.86,214.93,214.66,214.66,4496.0,214.86,214.93,214.66,214.66,4496.0
2023-09-11 15:30:00,214.65,214.73,214.6,214.71,17094.0,214.65,214.73,214.6,214.71,17094.0
2023-09-11 15:40:00,214.66,214.7,214.31,214.37,26879.0,214.66,214.7,214.31,214.37,26879.0
2023-09-11 15:50:00,214.28,215.34,214.27,215.28,157663.0,214.28,215.34,214.27,215.28,157663.0
2023-09-12 09:30:00,214.8,215.32,214.36,214.36,11293.0,214.8,215.32,214.36,214.36,11293.0
2023-09-12 09:40:00,214.28,214.74,213.67,213.8,7665.0,214.28,214.74,213.67,213.8,7665.0
2023-09-12 09:50:00,213.72,214.75,213.71,214.45,4739.0,213.72,214.75,213.71,214.45,4739.0
2023-09-12 10:00:00,214.45,214.66,214.24,214.26,35116.0,214.45,214.66,214.24,214.26,35116.0
2023-09-12 10:10:00,214.31,214.36,213.9,214.03,6081.0,214.31,214.36,213.9,214.03,6081.0
2023-09-12 10:20:00,214.03,214.1,213.56,213.58,9836.0,214.03,214.1,213.56,213.58,9836.0
2023-09-12 10:30:00,213.68,214.14,213.68,213.87,6439.0,213.68,214.14,213.68,213.87,6439.0
2023-09-12 10:40:00,213.83,213.96,213.7,213.71,3015.0,213.83,213.96,213.7,213.71,3015.0
2023-09-12 10:50:00,213.87,214.28,213.86,213.97,8972.0,213.87,214.28,213.86,213.97,8972.0
2023-09-12 11:00:00,214.07,214.2,213.91,214.11,2418.0,214.07,214.2,213.91,214.11,2418.0
2023-09-12 11:10:00,214.15,214.24,214.05,214.12,2853.0,214.15,214.24,214.05,214.12,2853.0
2023-09-12 11:20:00,214.21,214.42,214.13,214.42,4537.0,214.21,214.42,214.13,214.42,4537.0
2023-09-12 11:30:00,214.28,214.69,214.26,214.51,3996.0,214.28,214.69,214.26,214.51,3996.0
2023-09-12 11:40:00,214.5,215.25,214.42,215.13,37979.0,214.5,215.25,214.42,215.13,37979.0
2023-09-12 11:50:00,215.13,216.17,215.13,216.17,22869.0,215.13,216.17,215.13,216.17,22869.0
2023-09-12 12:00:00,216.17,217.24,216.16,217.24,11835.0,216.17,217.24,216.16,217.24,11835.0
2023-09-12 12:10:00,217.27,217.76,217.14,217.76,10271.0,217.27,217.76,217.14,217.76,10271.0
2023-09-12 12:20:00,217.7,217.81,217.18,217.31,3122.0,217.7,217.81,217.18,217.31,3122.0
2023-09-12 12:30:00,217.24,218.02,217.07,217.78,32847.0,217.24,218.02,217.07,217.78,32847.0
2023-09-12 12:40:00,217.78,218.06,217.44,217.48,6507.0,217.78,218.06,217.44,217.48,6507.0
2023-09-12 12:50:00,217.55,217.72,217.51,217.72,13186.0,217.55,217.72,217.51,217.72,13186.0
2023-09-12 13:00:00,217.68,218.06,217.62,217.92,7826.0,217.68,218.06,217.62,217.92,7826.0
2023-09-12 13:10:00,218.01,218.06,217.89,217.96,5049.0,218.01,218.06,217.89,217.96,5049.0
2023-09-12 13:20:00,217.96,219.28,217.96,219.13,65438.0,217.96,219.28,217.96,219.13,65438.0
2023-09-12 13:30:00,219.11,219.11,218.7,218.81,5323.0,219.11,219.11,218.7,218.81,5323.0
2023-09-12 13:40:00,218.77,218.77,218.29,218.29,4641.0,218.77,218.77,218.29,218.29,4641.0
2023-09-12 13:50:00,218.14,218.59,218.12,218.28,11229.0,218.14,218.59,218.12,218.28,11229.0
2023-09-12 14:00:00,218.28,218.44,218.04,218.1,6115.0,218.28,218.44,218.04,218.1,6115.0
2023-09-12 14:10:00,218.04,218.09,217.62,217.92,7063.0,218.04,218.09,217.62,217.92,7063.0
2023-09-12 14:20:00,217.9,217.99,217.75,217.77,3226.0,217.9,217.99,217.75,217.77,3226.0
2023-09-12 14:30:00,217.71,217.86,217.47,217.47,15068.0,217.71,217.86,217.47,217.47,15068.0
2023-09-12 14:40:00,217.42,217.78,217.21,217.34,13064.0,217.42,217.78,217.21,217.34,13064.0
2023-09-12 14:50:00,217.31,217.46,217.19,217.19,10267.0,217.31,217.46,217.19,217.19,10267.0
2023-09-12 15:00:00,217.1,217.18,216.8,216.84,8751.0,217.1,217.18,216.8,216.84,8751.0
2023-09-12 15:10:00,216.84,216.87,216.57,216.85,8271.0,216.84,216.87,216.57,216.85,8271.0
2023-09-12 15:20:00,216.81,217.06,216.56,216.64,35357.0,216.81,217.06,216.56,216.64,35357.0
2023-09-12 15:30:00,216.7,217.0,216.64,216.88,8942.0,216.7,217.0,216.64,216.88,8942.0
2023-09-12 15:40:00,216.89,216.94,216.51,216.81,28437.0,216.89,216.94,216.51,216.81,28437.0
2023-09-12 15:50:00,216.84,216.97,216.37,216.73,90102.0,216.84,216.97,216.37,216.73,90102.0
2023-09-13 09:30:00,215.98,216.96,215.52,216.89,13775.0,215.98,216.96,215.52,216.89,13775.0
2023-09-13 09:40:00,216.46,217.21,216.46,216.77,2700.0,216.46,217.21,216.46,216.77,2700.0
2023-09-13 09:50:00,216.61,216.9,216.5,216.81,2705.0,216.61,216.9,216.5,216.81,2705.0
2023-09-13 10:00:00,216.76,217.26,216.76,217.26,4485.0,216.76,217.26,216.76,217.26,4485.0
2023-09-13 10:10:00,217.38,217.55,216.78,216.78,3928.0,217.38,217.55,216.78,216.78,3928.0
2023-09-13 10:20:00,216.81,216.86,216.18,216.44,6383.0,216.81,216.86,216.18,216.44,6383.0
2023-09-13 10:30:00,216.36,216.53,216.13,216.18,5341.0,216.36,216.53,216.13,216.18,5341.0
2023-09-13 10:40:00,216.23,216.23,215.16,215.38,6204.0,216.23,216.23,215.16,215.38,6204.0
2023-09-13 10:50:00,215.28,215.39,214.79,215.05,13790.0,215.28,215.39,214.79,215.05,13790.0
2023-09-13 11:00:00,214.98,215.53,214.98,215.38,3728.0,214.98,215.53,214.98,215.38,3728.0
2023-09-13 11:10:00,215.34,216.11,215.33,215.84,6736.0,215.34,216.11,215.33,215.84,6736.0
2023-09-13 11:20:00,215.74,215.85,215.4,215.59,3272.0,215.74,215.85,215.4,215.59,3272.0
2023-09-13 11:30:00,215.72,216.02,215.68,216.02,4813.0,215.72,216.02,215.68,216.02,4813.0
2023-09-13 11:40:00,216.1,216.43,215.97,216.43,2421.0,216.1,216.43,215.97,216.43,2421.0
2023-09-13 11:50:00,216.49,216.56,216.35,216.56,2619.0,216.49,216.56,216.35,216.56,2619.0
2023-09-13 12:00:00,216.5,216.99,216.44,216.44,5890.0,216.5,216.99,216.44,216.44,5890.0
2023-09-13 12:10:00,216.44,216.54,216.23,216.53,3343.0,216.44,216.54,216.23,216.53,3343.0
2023-09-13 12:20:00,216.52,217.01,216.52,217.01,3414.0,216.52,217.01,216.52,217.01,3414.0
2023-09-13 12:30:00,216.97,217.99,216.97,217.99,6810.0,216.97,217.99,216.97,217.99,6810.0
2023-09-13 12:40:00,217.88,217.88,217.61,217.79,4201.0,217.88,217.88,217.61,217.79,4201.0
2023-09-13 12:50:00,217.61,217.61,216.83,217.0,2736.0,217.61,217.61,216.83,217.0,2736.0
2023-09-13 13:00:00,216.81,216.88,216.64,216.64,1853.0,216.81,216.88,216.64,216.64,1853.0
2023-09-13 13:10:00,216.66,216.67,216.46,216.47,1524.0,216.66,216.67,216.46,216.47,1524.0
2023-09-13 13:20:00,216.45,216.63,216.44,216.63,10186.0,216.45,216.63,216.44,216.63,10186.0
2023-09-13 13:30:00,216.73,216.78,216.02,216.15,4210.0,216.73,216.78,216.02,216.15,4210.0
2023-09-13 13:40:00,216.04,216.37,216.03,216.31,2869.0,216.04,216.37,216.03,216.31,2869.0
2023-09-13 13:50:00,216.31,216.77,216.31,216.66,7210.0,216.31,216.77,216.31,216.66,7210.0
2023-09-13 14:00:00,216.86,216.86,216.73,216.73,1042.0,216.86,216.86,216.73,216.73,1042.0
2023-09-13 14:10:00,216.72,216.73,216.24,216.24,3901.0,216.72,216.73,216.24,216.24,3901.0
2023-09-13 14:20:00,216.16,216.4,216.16,216.31,2253.0,216.16,216.4,216.16,216.31,2253.0
2023-09-13 14:30:00,216.31,216.33,216.12,216.12,2461.0,216.31,216.33,216.12,216.12,2461.0
2023-09-13 14:40:00,216.14,216.21,215.91,216.05,4269.0,216.14,216.21,215.91,216.05,4269.0
2023-09-13 14:50:00,215.92,215.96,215.41,215.74,11099.0,215.92,215.96,215.41,215.74,11099.0
2023-09-13 15:00:00,215.74,215.86,215.65,215.86,4422.0,215.74,215.86,215.65,215.86,4422.0
2023-09-13 15:10:00,215.79,216.14,215.79,216.03,6930.0,215.79,216.14,215.79,216.03,6930.0
2023-09-13 15:20:00,216.1,216.37,216.0,216.37,3077.0,216.1,216.37,216.0,216.37,3077.0
2023-09-13 15:30:00,216.4,217.01,216.38,217.01,9834.0,216.4,217.01,216.38,217.01,9834.0
2023-09-13 15:40:00,217.08,217.15,216.7,216.88,18704.0,217.08,217.15,216.7,216.88,18704.0
2023-09-13 15:50:00,217.04,217.24,216.58,216.6,111122.0,217.04,217.24,216.58,216.6,111122.0
2023-09-14 09:30:00,218.37,218.75,215.56,215.56,10552.0,218.37,218.75,215.56,215.56,10552.0
2023-09-14 09:40:00,215.33,215.4,214.2,214.2,12840.0,215.33,215.4,214.2,214.2,12840.0
2023-09-14 09:50:00,214.59,214.9,213.58,214.08,12084.0,214.59,214.9,213.58,214.08,12084.0
2023-09-14 10:00:00,214.17,214.22,213.32,213.66,18856.0,214.17,214.22,213.32,213.66,18856.0
2023-09-14 10:10:00,213.54,213.89,212.76,212.76,19461.0,213.54,213.89,212.76,212.76,19461.0
2023-09-14 10:20:00,212.93,213.72,212.76,213.12,8334.0,212.93,213.72,212.76,213.12,8334.0
2023-09-14 10:30:00,213.12,213.12,211.42,211.42,9624.0,213.12,213.12,211.42,211.42,9624.0
2023-09-14 10:40:00,211.44,212.57,211.27,211.79,12602.0,211.44,212.57,211.27,211.79,12602.0
2023-09-14 10:50:00,211.81,211.81,211.24,211.56,9643.0,211.81,211.81,211.24,211.56,9643.0
2023-09-14 11:00:00,211.68,213.6,211.68,212.89,26237.0,211.68,213.6,211.68,212.89,26237.0
2023-09-14 11:10:00,213.13,213.22,212.86,213.19,11023.0,213.13,213.22,212.86,213.19,11023.0
2023-09-14 11:20:00,213.16,214.07,212.94,214.04,41326.0,213.16,214.07,212.94,214.04,41326.0
2023-09-14 11:30:00,214.06,214.75,213.83,214.09,13732.0,214.06,214.75,213.83,214.09,13732.0
2023-09-14 11:40:00,214.09,214.28,213.85,214.03,15782.0,214.09,214.28,213.85,214.03,15782.0
2023-09-14 11:50:00,214.01,214.42,213.96,214.03,3761.0,214.01,214.42,213.96,214.03,3761.0
2023-09-14 12:00:00,214.09,214.21,213.86,214.04,6817.0,214.09,214.21,213.86,214.04,6817.0
2023-09-14 12:10:00,214.04,214.16,213.8,214.13,9174.0,214.04,214.16,213.8,214.13,9174.0
2023-09-14 12:20:00,214.09,214.14,212.99,213.02,16581.0,214.09,214.14,212.99,213.02,16581.0
2023-09-14 12:30:00,213.04,213.36,212.55,213.02,25281.0,213.04,213.36,212.55,213.02,25281.0
2023-09-14 12:40:00,213.11,213.62,213.1,213.5,8948.0,213.11,213.62,213.1,213.5,8948.0
2023-09-14 12:50:00,213.53,213.78,213.4,213.53,9214.0,213.53,213.78,213.4,213.53,9214.0
2023-09-14 13:00:00,213.58,213.58,212.16,212.28,24267.0,213.58,213.58,212.16,212.28,24267.0
2023-09-14 13:10:00,212.4,213.38,212.38,213.35,10936.0,212.4,213.38,212.38,213.35,10936.0
2023-09-14 13:20:00,213.26,213.37,212.92,212.92,3613.0,213.26,213.37,212.92,212.92,3613.0
2023-09-14 13:30:00,212.93,213.44,212.93,213.42,5545.0,212.93,213.44,212.93,213.42,5545.0
2023-09-14 13:40:00,213.27,213.5,213.2,213.24,2743.0,213.27,213.5,213.2,213.24,2743.0
2023-09-14 13:50:00,213.19,213.25,212.76,212.94,5972.0,213.19,213.25,212.76,212.94,5972.0
2023-09-14 14:00:00,212.98,213.08,212.8,212.86,7410.0,212.98,213.08,212.8,212.86,7410.0
2023-09-14 14:10:00,212.87,212.91,212.51,212.59,7421.0,212.87,212.91,212.51,212.59,7421.0
2023-09-14 14:20:00,212.59,212.81,212.36,212.39,9551.0,212.59,212.81,212.36,212.39,9551.0
2023-09-14 14:30:00,212.44,212.87,212.38,212.78,9671.0,212.44,212.87,212.38,212.78,9671.0
2023-09-14 14:40:00,212.76,212.82,212.66,212.77,7284.0,212.76,212.82,212.66,212.77,7284.0
2023-09-14 14:50:00,212.77,212.79,212.61,212.66,8650.0,212.77,212.79,212.61,212.66,8650.0
2023-09-14 15:00:00,212.72,212.97,212.7,212.76,6217.0,212.72,212.97,212.7,212.76,6217.0
2023-09-14 15:10:00,212.67,213.09,212.63,212.74,10161.0,212.67,213.09,212.63,212.74,10161.0
2023-09-14 15:20:00,212.76,212.76,212.09,212.21,10635.0,212.76,212.76,212.09,212.21,10635.0
2023-09-14 15:30:00,212.24,212.59,212.19,212.53,17882.0,212.24,212.59,212.19,212.53,17882.0
2023-09-14 15:40:00,212.5,212.58,212.19,212.3,24967.0,212.5,212.58,212.19,212.3,24967.0
2023-09-14 15:50:00,212.43,212.98,212.3,212.95,99088.0,212.43,212.98,212.3,212.95,99088.0
2023-09-15 09:30:00,212.18,212.94,212.13,212.94,115983.0,212.18,212.94,212.13,212.94,115983.0
2023-09-15 09:40:00,213.0,213.88,212.57,213.56,7913.0,213.0,213.88,212.57,213.56,7913.0
2023-09-15 09:50:00,213.79,214.61,213.71,214.27,11855.0,213.79,214.61,213.71,214.27,11855.0
2023-09-15 10:00:00,214.37,214.7,214.1,214.57,6845.0,214.37,214.7,214.1,214.57,6845.0
2023-09-15 10:10:00,214.68,214.68,214.04,214.27,6537.0,214.68,214.68,214.04,214.27,6537.0
2023-09-15 10:20:00,214.27,214.27,212.91,213.14,8495.0,214.27,214.27,212.91,213.14,8495.0
2023-09-15 10:30:00,213.05,213.05,212.73,212.76,6110.0,213.05,213.05,212.73,212.76,6110.0
2023-09-15 10:40:00,212.8,212.9,212.31,212.5,9853.0,212.8,212.9,212.31,212.5,9853.0
2023-09-15 10:50:00,212.58,212.61,212.17,212.17,6142.0,212.58,212.61,212.17,212.17,6142.0
2023-09-15 11:00:00,212.33,212.39,211.84,212.23,11852.0,212.33,212.39,211.84,212.23,11852.0
2023-09-15 11:10:00,212.24,212.48,211.85,211.85,5553.0,212.24,212.48,211.85,211.85,5553.0
2023-09-15 11:20:00,211.93,212.64,211.82,212.64,9588.0,211.93,212.64,211.82,212.64,9588.0
2023-09-15 11:30:00,212.56,214.78,212.55,214.7,39751.0,212.56,214.78,212.55,214.7,39751.0
2023-09-15 11:40:00,214.81,216.21,214.07,216.21,23986.0,214.81,216.21,214.07,216.21,23986.0
2023-09-15 11:50:00,216.23,216.35,215.66,216.07,10100.0,216.23,216.35,215.66,216.07,10100.0
2023-09-15 12:00:00,215.88,215.94,215.31,215.94,7597.0,215.88,215.94,215.31,215.94,7597.0
2023-09-15 12:10:00,216.16,216.16,215.6,216.02,4872.0,216.16,216.16,215.6,216.02,4872.0
2023-09-15 12:20:00,215.93,216.53,215.45,216.24,12776.0,215.93,216.53,215.45,216.24,12776.0
2023-09-15 12:30:00,216.15,216.15,214.97,215.3,5093.0,216.15,216.15,214.97,215.3,5093.0
2023-09-15 12:40:00,215.1,215.23,214.79,215.21,4392.0,215.1,215.23,214.79,215.21,4392.0
2023-09-15 12:50:00,215.25,215.25,214.76,215.04,3224.0,215.25,215.25,214.76,215.04,3224.0
2023-09-15 13:00:00,215.0,215.0,213.63,213.75,34451.0,215.0,215.0,213.63,213.75,34451.0
2023-09-15 13:10:00,213.6,213.86,213.24,213.3,34596.0,213.6,213.86,213.24,213.3,34596.0
2023-09-15 13:20:00,213.24,213.51,212.91,212.93,14579.0,213.24,213.51,212.91,212.93,14579.0
2023-09-15 13:30:00,212.89,213.92,212.89,213.92,12415.0,212.89,213.92,212.89,213.92,12415.0
2023-09-15 13:40:00,213.92,213.92,213.07,213.27,6639.0,213.92,213.92,213.07,213.27,6639.0
2023-09-15 13:50:00,213.18,213.43,213.04,213.06,17725.0,213.18,213.43,213.04,213.06,17725.0
2023-09-15 14:00:00,213.16,213.16,212.56,212.57,9935.0,213.16,213.16,212.56,212.57,9935.0
2023-09-15 14:10:00,212.69,212.97,212.43,212.45,11183.0,212.69,212.97,212.43,212.45,11183.0
2023-09-15 14:20:00,212.5,212.79,212.49,212.66,13388.0,212.5,212.79,212.49,212.66,13388.0
2023-09-15 14:30:00,212.66,212.75,212.34,212.59,9285.0,212.66,212.75,212.34,212.59,9285.0
2023-09-15 14:40:00,212.51,212.72,212.31,212.49,6778.0,212.51,212.72,212.31,212.49,6778.0
2023-09-15 14:50:00,212.49,212.59,212.09,212.5,12174.0,212.49,212.59,212.09,212.5,12174.0
2023-09-15 15:00:00,212.4,212.4,211.82,211.96,8343.0,212.4,212.4,211.82,211.96,8343.0
2023-09-15 15:10:00,212.03,212.03,211.37,211.42,14752.0,212.03,212.03,211.37,211.42,14752.0
2023-09-15 15:20:00,211.44,211.48,211.03,211.1,14275.0,211.44,211.48,211.03,211.1,14275.0
2023-09-15 15:30:00,211.1,211.45,210.96,210.98,28238.0,211.1,211.45,210.96,210.98,28238.0
2023-09-15 15:40:00,210.93,211.25,210.69,210.89,27606.0,210.93,211.25,210.69,210.89,27606.0
2023-09-15 15:50:00,210.95,211.77,210.77,211.7,85920.0,210.95,211.77,210.77,211.7,85920.0
2023-09-18 09:30:00,210.85,211.59,209.75,210.53,11803.0,210.85,211.59,209.75,210.53,11803.0
2023-09-18 09:40:00,210.79,210.79,209.76,210.08,1800.0,210.79,210.79,209.76,210.08,1800.0
2023-09-18 09:50:00,210.04,210.25,209.74,209.95,8990.0,210.04,210.25,209.74,209.95,8990.0
2023-09-18 10:00:00,210.08,210.61,209.95,209.97,11415.0,210.08,210.61,209.95,209.97,11415.0
2023-09-18 10:10:00,210.31,210.48,209.99,210.0,4877.0,210.31,210.48,209.99,210.0,4877.0
2023-09-18 10:20:00,210.03,210.27,209.89,210.2,7300.0,210.03,210.27,209.89,210.2,7300.0
2023-09-18 10:30:00,210.17,210.39,210.09,210.39,3162.0,210.17,210.39,210.09,210.39,3162.0
2023-09-18 10:40:00,210.33,210.71,210.32,210.58,5001.0,210.33,210.71,210.32,210.58,5001.0
2023-09-18 10:50:00,210.56,210.56,209.92,210.09,6402.0,210.56,210.56,209.92,210.09,6402.0
2023-09-18 11:00:00,210.07,210.32,209.94,210.02,12816.0,210.07,210.32,209.94,210.02,12816.0
2023-09-18 11:10:00,210.02,210.18,209.84,210.03,11378.0,210.02,210.18,209.84,210.03,11378.0
2023-09-18 11:20:00,210.13,210.47,210.12,210.47,3469.0,210.13,210.47,210.12,210.47,3469.0
2023-09-18 11:30:00,210.64,210.73,210.45,210.54,3220.0,210.64,210.73,210.45,210.54,3220.0
2023-09-18 11:40:00,210.53,210.92,210.53,210.92,7156.0,210.53,210.92,210.53,210.92,7156.0
2023-09-18 11:50:00,210.85,211.07,210.77,210.98,9258.0,210.85,211.07,210.77,210.98,9258.0
2023-09-18 12:00:00,211.14,211.14,210.77,210.77,18096.0,211.14,211.14,210.77,210.77,18096.0
2023-09-18 12:10:00,210.75,210.78,210.29,210.3,3929.0,210.75,210.78,210.29,210.3,3929.0
2023-09-18 12:20:00,210.29,210.34,210.2,210.21,5145.0,210.29,210.34,210.2,210.21,5145.0
2023-09-18 12:30:00,210.22,210.64,210.2,210.54,6686.0,210.22,210.64,210.2,210.54,6686.0
2023-09-18 12:40:00,210.47,210.56,210.34,210.39,2853.0,210.47,210.56,210.34,210.39,2853.0
2023-09-18 12:50:00,210.36,210.43,210.29,210.4,4987.0,210.36,210.43,210.29,210.4,4987.0
2023-09-18 13:00:00,210.46,210.87,210.46,210.66,9771.0,210.46,210.87,210.46,210.66,9771.0
2023-09-18 13:10:00,210.62,210.8,210.54,210.62,2447.0,210.62,210.8,210.54,210.62,2447.0
2023-09-18 13:20:00,210.63,210.77,210.55,210.61,2802.0,210.63,210.77,210.55,210.61,2802.0
2023-09-18 13:30:00,210.67,210.8,210.62,210.69,3587.0,210.67,210.8,210.62,210.69,3587.0
2023-09-18 13:40:00,210.6,210.73,210.6,210.6,1400.0,210.6,210.73,210.6,210.6,1400.0
2023-09-18 13:50:00,210.61,210.61,210.1,210.29,10834.0,210.61,210.61,210.1,210.29,10834.0
2023-09-18 14:00:00,210.3,210.41,210.0,210.01,8449.0,210.3,210.41,210.0,210.01,8449.0
2023-09-18 14:10:00,210.01,210.13,210.0,210.06,3112.0,210.01,210.13,210.0,210.06,3112.0
2023-09-18 14:20:00,210.1,210.18,210.0,210.01,7617.0,210.1,210.18,210.0,210.01,7617.0
2023-09-18 14:30:00,210.09,210.27,210.0,210.02,5020.0,210.09,210.27,210.0,210.02,5020.0
2023-09-18 14:40:00,210.01,210.17,210.0,210.06,5370.0,210.01,210.17,210.0,210.06,5370.0
2023-09-18 14:50:00,210.0,210.13,209.85,210.03,7992.0,210.0,210.13,209.85,210.03,7992.0
2023-09-18 15:00:00,210.09,210.09,209.85,209.89,5983.0,210.09,210.09,209.85,209.89,5983.0
2023-09-18 15:10:00,209.87,209.87,209.58,209.64,6139.0,209.87,209.87,209.58,209.64,6139.0
2023-09-18 15:20:00,209.72,209.75,209.55,209.75,6294.0,209.72,209.75,209.55,209.75,6294.0
2023-09-18 15:30:00,209.72,209.72,209.33,209.43,8300.0,209.72,209.72,209.33,209.43,8300.0
2023-09-18 15:40:00,209.49,209.82,209.46,209.81,15921.0,209.49,209.82,209.46,209.81,15921.0
2023-09-18 15:50:00,209.75,209.87,209.21,209.34,75509.0,209.75,209.87,209.21,209.34,75509.0
2023-09-19 09:30:00,208.21,209.37,208.14,209.37,6603.0,208.21,209.37,208.14,209.37,6603.0
2023-09-19 09:40:00,209.25,210.33,208.89,210.26,7272.0,209.25,210.33,208.89,210.26,7272.0
2023-09-19 09:50:00,209.95,210.08,209.2,209.28,7372.0,209.95,210.08,209.2,209.28,7372.0
2023-09-19 10:00:00,209.33,209.52,209.06,209.46,6874.0,209.33,209.52,209.06,209.46,6874.0
2023-09-19 10:10:00,209.36,209.72,209.27,209.53,8591.0,209.36,209.72,209.27,209.53,8591.0
2023-09-19 10:20:00,209.46,209.67,209.27,209.35,13466.0,209.46,209.67,209.27,209.35,13466.0
2023-09-19 10:30:00,209.4,209.4,208.79,208.8,8061.0,209.4,209.4,208.79,208.8,8061.0
2023-09-19 10:40:00,208.78,208.78,208.42,208.63,6715.0,208.78,208.78,208.42,208.63,6715.0
2023-09-19 10:50:00,208.56,208.6,208.2,208.36,10396.0,208.56,208.6,208.2,208.36,10396.0
2023-09-19 11:00:00,208.23,208.51,208.13,208.25,9273.0,208.23,208.51,208.13,208.25,9273.0
2023-09-19 11:10:00,208.33,208.48,208.06,208.14,6522.0,208.33,208.48,208.06,208.14,6522.0
2023-09-19 11:20:00,208.22,208.47,208.11,208.43,6393.0,208.22,208.47,208.11,208.43,6393.0
2023-09-19 11:30:00,208.36,208.59,208.34,208.47,12902.0,208.36,208.59,208.34,208.47,12902.0
2023-09-19 11:40:00,208.4,208.6,207.72,207.96,8158.0,208.4,208.6,207.72,207.96,8158.0
2023-09-19 11:50:00,207.93,208.74,207.87,208.53,12692.0,207.93,208.74,207.87,208.53,12692.0
2023-09-19 12:00:00,208.53,208.53,208.35,208.35,3456.0,208.53,208.53,208.35,208.35,3456.0
2023-09-19 12:10:00,208.35,208.54,208.17,208.3,8424.0,208.35,208.54,208.17,208.3,8424.0
2023-09-19 12:20:00,208.3,208.36,208.09,208.1,4762.0,208.3,208.36,208.09,208.1,4762.0
2023-09-19 12:30:00,208.09,208.09,207.78,207.83,3212.0,208.09,208.09,207.78,207.83,3212.0
2023-09-19 12:40:00,207.97,208.23,207.85,208.11,2399.0,207.97,208.23,207.85,208.11,2399.0
2023-09-19 12:50:00,208.02,208.29,208.01,208.15,4886.0,208.02,208.29,208.01,208.15,4886.0
2023-09-19 13:00:00,208.31,208.38,208.09,208.13,3546.0,208.31,208.38,208.09,208.13,3546.0
2023-09-19 13:10:00,208.28,208.51,208.13,208.5,3865.0,208.28,208.51,208.13,208.5,3865.0
2023-09-19 13:20:00,208.49,208.65,208.36,208.54,3122.0,208.49,208.65,208.36,208.54,3122.0
2023-09-19 13:30:00,208.54,208.78,208.33,208.38,6839.0,208.54,208.78,208.33,208.38,6839.0
2023-09-19 13:40:00,208.35,208.64,208.35,208.62,7263.0,208.35,208.64,208.35,208.62,7263.0
2023-09-19 13:50:00,208.61,208.7,208.46,208.49,6417.0,208.61,208.7,208.46,208.49,6417.0
2023-09-19 14:00:00,208.46,208.6,208.35,208.45,5904.0,208.46,208.6,208.35,208.45,5904.0
2023-09-19 14:10:00,208.51,208.66,208.51,208.59,4810.0,208.51,208.66,208.51,208.59,4810.0
2023-09-19 14:20:00,208.66,208.66,208.44,208.45,3663.0,208.66,208.66,208.44,208.45,3663.0
2023-09-19 14:30:00,208.52,209.21,208.45,209.1,6758.0,208.52,209.21,208.45,209.1,6758.0
2023-09-19 14:40:00,209.11,209.21,208.94,208.94,6100.0,209.11,209.21,208.94,208.94,6100.0
2023-09-19 14:50:00,208.92,208.95,208.74,208.88,6670.0,208.92,208.95,208.74,208.88,6670.0
2023-09-19 15:00:00,208.85,208.93,208.5,208.5,7129.0,208.85,208.93,208.5,208.5,7129.0
2023-09-19 15:10:00,208.53,208.64,208.39,208.64,6725.0,208.53,208.64,208.39,208.64,6725.0
2023-09-19 15:20:00,208.57,208.85,208.57,208.78,6403.0,208.57,208.85,208.57,208.78,6403.0
2023-09-19 15:30:00,208.85,208.85,208.59,208.79,15319.0,208.85,208.85,208.59,208.79,15319.0
2023-09-19 15:40:00,208.79,209.32,208.79,209.11,23821.0,208.79,209.32,208.79,209.11,23821.0
2023-09-19 15:50:00,209.2,209.27,208.64,209.1,109915.0,209.2,209.27,208.64,209.1,109915.0
2023-09-20 09:30:00,209.91,209.91,206.73,207.59,23053.0,209.91,209.91,206.73,207.59,23053.0
2023-09-20 09:40:00,207.67,208.92,207.46,208.58,5605.0,207.67,208.92,207.46,208.58,5605.0
2023-09-20 09:50:00,208.7,208.7,208.25,208.32,4008.0,208.7,208.7,208.25,208.32,4008.0
2023-09-20 10:00:00,208.29,208.59,208.03,208.56,5345.0,208.29,208.59,208.03,208.56,5345.0
2023-09-20 10:10:00,208.45,208.57,208.22,208.22,6362.0,208.45,208.57,208.22,208.22,6362.0
2023-09-20 10:20:00,208.3,208.38,208.16,208.28,2816.0,208.3,208.38,208.16,208.28,2816.0
2023-09-20 10:30:00,208.47,208.54,208.3,208.52,2909.0,208.47,208.54,208.3,208.52,2909.0
2023-09-20 10:40:00,208.49,208.6,208.2,208.23,5893.0,208.49,208.6,208.2,208.23,5893.0
2023-09-20 10:50:00,208.22,208.58,208.2,208.51,4050.0,208.22,208.58,208.2,208.51,4050.0
2023-09-20 11:00:00,208.58,208.88,208.23,208.5,10666.0,208.58,208.88,208.23,208.5,10666.0
2023-09-20 11:10:00,208.53,208.76,208.33,208.33,5094.0,208.53,208.76,208.33,208.33,5094.0
2023-09-20 11:20:00,208.5,208.59,208.31,208.49,4365.0,208.5,208.59,208.31,208.49,4365.0
2023-09-20 11:30:00,208.6,208.79,208.57,208.63,4917.0,208.6,208.79,208.57,208.63,4917.0
2023-09-20 11:40:00,208.79,208.88,208.68,208.78,4588.0,208.79,208.88,208.68,208.78,4588.0
2023-09-20 11:50:00,208.74,208.81,208.64,208.66,4275.0,208.74,208.81,208.64,208.66,4275.0
2023-09-20 12:00:00,208.71,208.79,208.52,208.61,14977.0,208.71,208.79,208.52,208.61,14977.0
2023-09-20 12:10:00,208.69,209.58,208.69,209.35,26074.0,208.69,209.58,208.69,209.35,26074.0
2023-09-20 12:20:00,209.34,209.46,209.12,209.46,4828.0,209.34,209.46,209.12,209.46,4828.0
2023-09-20 12:30:00,209.49,209.58,209.39,209.44,2842.0,209.49,209.58,209.39,209.44,2842.0
2023-09-20 12:40:00,209.44,209.58,209.33,209.58,9145.0,209.44,209.58,209.33,209.58,9145.0
2023-09-20 12:50:00,209.57,209.58,208.91,208.95,12187.0,209.57,209.58,208.91,208.95,12187.0
2023-09-20 13:00:00,209.09,209.1,208.73,208.75,7337.0,209.09,209.1,208.73,208.75,7337.0
2023-09-20 13:10:00,208.89,208.91,208.5,208.55,7439.0,208.89,208.91,208.5,208.55,7439.0
2023-09-20 13:20:00,208.55,208.7,208.45,208.45,6753.0,208.55,208.7,208.45,208.45,6753.0
2023-09-20 13:30:00,208.54,208.65,208.44,208.65,5670.0,208.54,208.65,208.44,208.65,5670.0
2023-09-20 13:40:00,208.58,208.69,208.52,208.64,3263.0,208.58,208.69,208.52,208.64,3263.0
2023-09-20 13:50:00,208.7,208.84,208.62,208.67,6199.0,208.7,208.84,208.62,208.67,6199.0
2023-09-20 14:00:00,208.61,208.63,207.95,208.09,9742.0,208.61,208.63,207.95,208.09,9742.0
2023-09-20 14:10:00,207.96,208.22,207.94,208.0,6509.0,207.96,208.22,207.94,208.0,6509.0
2023-09-20 14:20:00,207.9,208.1,207.89,207.94,8744.0,207.9,208.1,207.89,207.94,8744.0
2023-09-20 14:30:00,208.0,208.27,207.61,207.92,24370.0,208.0,208.27,207.61,207.92,24370.0
2023-09-20 14:40:00,208.03,208.4,207.67,207.67,11245.0,208.03,208.4,207.67,207.67,11245.0
2023-09-20 14:50:00,207.73,207.8,207.43,207.43,9487.0,207.73,207.8,207.43,207.43,9487.0
2023-09-20 15:00:00,207.43,207.61,207.26,207.41,13451.0,207.43,207.61,207.26,207.41,13451.0
2023-09-20 15:10:00,207.41,207.41,206.88,206.91,12978.0,207.41,207.41,206.88,206.91,12978.0
2023-09-20 15:20:00,206.96,207.28,206.73,206.81,8489.0,206.96,207.28,206.73,206.81,8489.0
2023-09-20 15:30:00,206.87,206.96,206.06,206.09,12759.0,206.87,206.96,206.06,206.09,12759.0
2023-09-20 15:40:00,206.02,206.16,205.54,205.79,31320.0,206.02,206.16,205.54,205.79,31320.0
2023-09-20 15:50:00,205.67,205.81,205.09,205.41,117203.0,205.67,205.81,205.09,205.41,117203.0
2023-09-21 09:30:00,204.08,205.25,201.62,202.33,30259.0,204.08,205.25,201.62,202.33,30259.0
2023-09-21 09:40:00,202.33,202.72,201.48,201.75,115925.0,202.33,202.72,201.48,201.75,115925.0
2023-09-21 09:50:00,201.84,202.4,201.4,201.79,100596.0,201.84,202.4,201.4,201.79,100596.0
2023-09-21 10:00:00,201.9,202.3,200.86,200.93,11829.0,201.9,202.3,200.86,200.93,11829.0
2023-09-21 10:10:00,201.03,202.05,200.99,201.56,16668.0,201.03,202.05,200.99,201.56,16668.0
2023-09-21 10:20:00,201.65,201.78,200.73,200.93,11183.0,201.65,201.78,200.73,200.93,11183.0
2023-09-21 10:30:00,200.94,201.32,200.68,201.12,7110.0,200.94,201.32,200.68,201.12,7110.0
2023-09-21 10:40:00,201.04,201.23,200.41,200.46,7033.0,201.04,201.23,200.41,200.46,7033.0
2023-09-21 10:50:00,200.53,200.97,200.2,200.2,12184.0,200.53,200.97,200.2,200.2,12184.0
2023-09-21 11:00:00,200.2,200.24,199.64,199.64,5430.0,200.2,200.24,199.64,199.64,5430.0
2023-09-21 11:10:00,199.74,199.86,199.42,199.58,8898.0,199.74,199.86,199.42,199.58,8898.0
2023-09-21 11:20:00,199.56,199.99,199.51,199.86,8936.0,199.56,199.99,199.51,199.86,8936.0
2023-09-21 11:30:00,199.85,200.12,199.63,199.64,16672.0,199.85,200.12,199.63,199.64,16672.0
2023-09-21 11:40:00,199.62,199.93,199.45,199.53,15283.0,199.62,199.93,199.45,199.53,15283.0
2023-09-21 11:50:00,199.53,199.82,199.36,199.46,15703.0,199.53,199.82,199.36,199.46,15703.0
2023-09-21 12:00:00,199.39,199.64,199.06,199.41,14751.0,199.39,199.64,199.06,199.41,14751.0
2023-09-21 12:10:00,199.29,199.31,198.53,198.87,9107.0,199.29,199.31,198.53,198.87,9107.0
2023-09-21 12:20:00,198.85,199.02,198.44,198.64,13171.0,198.85,199.02,198.44,198.64,13171.0
2023-09-21 12:30:00,198.61,198.84,198.34,198.42,8265.0,198.61,198.84,198.34,198.42,8265.0
2023-09-21 12:40:00,198.45,198.5,198.04,198.23,12475.0,198.45,198.5,198.04,198.23,12475.0
2023-09-21 12:50:00,198.32,198.39,197.82,197.87,18439.0,198.32,198.39,197.82,197.87,18439.0
2023-09-21 13:00:00,197.88,198.34,197.75,198.31,21123.0,197.88,198.34,197.75,198.31,21123.0
2023-09-21 13:10:00,198.22,198.39,198.01,198.16,15389.0,198.22,198.39,198.01,198.16,15389.0
2023-09-21 13:20:00,198.17,198.3,198.04,198.11,10124.0,198.17,198.3,198.04,198.11,10124.0
2023-09-21 13:30:00,198.05,198.23,197.87,197.87,5818.0,198.05,198.23,197.87,197.87,5818.0
2023-09-21 13:40:00,197.87,198.06,197.74,197.82,6465.0,197.87,198.06,197.74,197.82,6465.0
2023-09-21 13:50:00,197.83,197.99,197.73,197.92,5622.0,197.83,197.99,197.73,197.92,5622.0
2023-09-21 14:00:00,197.93,197.94,197.64,197.64,22770.0,197.93,197.94,197.64,197.64,22770.0
2023-09-21 14:10:00,197.64,198.45,197.64,198.4,8792.0,197.64,198.45,197.64,198.4,8792.0
2023-09-21 14:20:00,198.41,198.68,198.01,198.01,10095.0,198.41,198.68,198.01,198.01,10095.0
2023-09-21 14:30:00,197.99,198.93,197.98,198.77,13045.0,197.99,198.93,197.98,198.77,13045.0
2023-09-21 14:40:00,198.71,198.99,198.62,198.93,20671.0,198.71,198.99,198.62,198.93,20671.0
2023-09-21 14:50:00,198.96,199.37,198.94,199.34,21765.0,198.96,199.37,198.94,199.34,21765.0
2023-09-21 15:00:00,199.43,199.88,199.43,199.88,15705.0,199.43,199.88,199.43,199.88,15705.0
2023-09-21 15:10:00,199.9,199.9,199.11,199.41,20808.0,199.9,199.9,199.11,199.41,20808.0
2023-09-21 15:20:00,199.42,199.42,199.0,199.23,28353.0,199.42,199.42,199.0,199.23,28353.0
2023-09-21 15:30:00,199.27,199.75,199.21,199.65,42696.0,199.27,199.75,199.21,199.65,42696.0
2023-09-21 15:40:00,199.61,199.71,199.17,199.19,78695.0,199.61,199.71,199.17,199.19,78695.0
2023-09-21 15:50:00,199.16,199.48,198.65,199.18,109207.0,199.16,199.48,198.65,199.18,109207.0
2023-09-22 09:30:00,199.17,199.94,198.59,199.06,39112.0,199.17,199.94,198.59,199.06,39112.0
2023-09-22 09:40:00,199.03,199.37,198.12,198.25,22702.0,199.03,199.37,198.12,198.25,22702.0
2023-09-22 09:50:00,198.28,198.47,196.82,197.48,6769.0,198.28,198.47,196.82,197.48,6769.0
2023-09-22 10:00:00,197.4,197.4,196.79,196.9,9002.0,197.4,197.4,196.79,196.9,9002.0
2023-09-22 10:10:00,196.88,196.88,195.96,196.18,10000.0,196.88,196.88,195.96,196.18,10000.0
2023-09-22 10:20:00,196.22,197.35,196.21,196.72,9394.0,196.22,197.35,196.21,196.72,9394.0
2023-09-22 10:30:00,196.94,197.34,196.78,197.32,9074.0,196.94,197.34,196.78,197.32,9074.0
2023-09-22 10:40:00,197.22,198.02,197.03,198.01,6721.0,197.22,198.02,197.03,198.01,6721.0
2023-09-22 10:50:00,198.09,198.54,198.06,198.29,14111.0,198.09,198.54,198.06,198.29,14111.0
2023-09-22 11:00:00,198.27,199.23,198.21,199.05,9180.0,198.27,199.23,198.21,199.05,9180.0
2023-09-22 11:10:00,199.11,199.52,198.9,198.94,12626.0,199.11,199.52,198.9,198.94,12626.0
2023-09-22 11:20:00,199.17,199.99,199.15,199.99,6104.0,199.17,199.99,199.15,199.99,6104.0
2023-09-22 11:30:00,199.99,200.59,199.88,200.59,9267.0,199.99,200.59,199.88,200.59,9267.0
2023-09-22 11:40:00,200.34,200.34,200.02,200.21,7204.0,200.34,200.34,200.02,200.21,7204.0
2023-09-22 11:50:00,200.04,200.16,199.88,199.98,16004.0,200.04,200.16,199.88,199.98,16004.0
2023-09-22 12:00:00,199.88,200.44,199.83,200.44,4400.0,199.88,200.44,199.83,200.44,4400.0
2023-09-22 12:10:00,200.39,200.64,200.2,200.63,11092.0,200.39,200.64,200.2,200.63,11092.0
2023-09-22 12:20:00,200.57,200.64,200.27,200.42,19988.0,200.57,200.64,200.27,200.42,19988.0
2023-09-22 12:30:00,200.41,200.82,200.2,200.82,9929.0,200.41,200.82,200.2,200.82,9929.0
2023-09-22 12:40:00,200.96,200.96,200.54,200.7,11455.0,200.96,200.96,200.54,200.7,11455.0
2023-09-22 12:50:00,200.61,200.68,200.16,200.55,5340.0,200.61,200.68,200.16,200.55,5340.0
2023-09-22 13:00:00,200.55,200.84,200.52,200.84,10060.0,200.55,200.84,200.52,200.84,10060.0
2023-09-22 13:10:00,200.8,201.17,200.78,201.06,8575.0,200.8,201.17,200.78,201.06,8575.0
2023-09-22 13:20:00,201.13,201.24,200.51,201.09,19550.0,201.13,201.24,200.51,201.09,19550.0
2023-09-22 13:30:00,201.1,201.11,200.58,200.59,30550.0,201.1,201.11,200.58,200.59,30550.0
2023-09-22 13:40:00,200.61,200.89,200.24,200.29,25813.0,200.61,200.89,200.24,200.29,25813.0
2023-09-22 13:50:00,200.29,200.52,200.07,200.36,4619.0,200.29,200.52,200.07,200.36,4619.0
2023-09-22 14:00:00,200.37,200.47,199.86,200.21,5685.0,200.37,200.47,199.86,200.21,5685.0
2023-09-22 14:10:00,200.18,200.18,199.13,199.13,7524.0,200.18,200.18,199.13,199.13,7524.0
2023-09-22 14:20:00,199.14,199.56,199.13,199.38,7358.0,199.14,199.56,199.13,199.38,7358.0
2023-09-22 14:30:00,199.38,199.51,199.0,199.14,5345.0,199.38,199.51,199.0,199.14,5345.0
2023-09-22 14:40:00,199.16,199.35,199.02,199.35,29222.0,199.16,199.35,199.02,199.35,29222.0
2023-09-22 14:50:00,199.35,199.59,199.34,199.49,5449.0,199.35,199.59,199.34,199.49,5449.0
2023-09-22 15:00:00,199.46,200.06,199.46,199.9,9335.0,199.46,200.06,199.46,199.9,9335.0
2023-09-22 15:10:00,200.01,200.01,199.75,199.8,6605.0,200.01,200.01,199.75,199.8,6605.0
2023-09-22 15:20:00,199.73,200.02,199.68,199.83,8221.0,199.73,200.02,199.68,199.83,8221.0
2023-09-22 15:30:00,199.82,199.91,199.42,199.42,14029.0,199.82,199.91,199.42,199.42,14029.0
2023-09-22 15:40:00,199.42,199.42,198.45,198.61,21985.0,199.42,199.42,198.45,198.61,21985.0
2023-09-22 15:50:00,198.53,198.85,198.13,198.77,79152.0,198.53,198.85,198.13,198.77,79152.0
2023-09-25 09:30:00,198.04,199.08,197.5,199.08,116857.0,198.04,199.08,197.5,199.08,116857.0
2023-09-25 09:40:00,199.11,199.97,198.75,199.78,12479.0,199.11,199.97,198.75,199.78,12479.0
2023-09-25 09:50:00,199.88,200.69,199.73,200.52,13083.0,199.88,200.69,199.73,200.52,13083.0
2023-09-25 10:00:00,200.67,200.69,199.97,200.06,10140.0,200.67,200.69,199.97,200.06,10140.0
2023-09-25 10:10:00,199.97,200.33,199.94,200.08,10285.0,199.97,200.33,199.94,200.08,10285.0
2023-09-25 10:20:00,199.98,200.09,199.62,199.72,49330.0,199.98,200.09,199.62,199.72,49330.0
2023-09-25 10:30:00,199.73,199.73,199.23,199.44,10405.0,199.73,199.73,199.23,199.44,10405.0
2023-09-25 10:40:00,199.36,200.01,199.36,200.0,8676.0,199.36,200.01,199.36,200.0,8676.0
2023-09-25 10:50:00,200.0,200.25,199.48,199.59,29267.0,200.0,200.25,199.48,199.59,29267.0
2023-09-25 11:00:00,199.59,200.2,199.51,200.06,20233.0,199.59,200.2,199.51,200.06,20233.0
2023-09-25 11:10:00,200.14,200.77,199.73,200.66,21113.0,200.14,200.77,199.73,200.66,21113.0
2023-09-25 11:20:00,200.6,200.71,200.27,200.49,56930.0,200.6,200.71,200.27,200.49,56930.0
2023-09-25 11:30:00,200.49,201.03,200.48,200.58,8292.0,200.49,201.03,200.48,200.58,8292.0
2023-09-25 11:40:00,200.59,201.03,200.49,200.97,5298.0,200.59,201.03,200.49,200.97,5298.0
2023-09-25 11:50:00,200.89,200.99,200.58,200.59,5675.0,200.89,200.99,200.58,200.59,5675.0
2023-09-25 12:00:00,200.58,200.96,200.51,200.79,6009.0,200.58,200.96,200.51,200.79,6009.0
2023-09-25 12:10:00,200.78,201.11,200.71,201.05,4810.0,200.78,201.11,200.71,201.05,4810.0
2023-09-25 12:20:00,201.16,201.71,201.1,201.48,18343.0,201.16,201.71,201.1,201.48,18343.0
2023-09-25 12:30:00,201.54,201.57,200.9,200.9,14223.0,201.54,201.57,200.9,200.9,14223.0
2023-09-25 12:40:00,201.07,201.32,200.98,201.32,4499.0,201.07,201.32,200.98,201.32,4499.0
2023-09-25 12:50:00,201.22,201.66,201.18,201.6,5718.0,201.22,201.66,201.18,201.6,5718.0
2023-09-25 13:00:00,201.65,201.75,201.31,201.72,6694.0,201.65,201.75,201.31,201.72,6694.0
2023-09-25 13:10:00,201.73,201.76,201.53,201.71,5657.0,201.73,201.76,201.53,201.71,5657.0
2023-09-25 13:20:00,201.62,201.84,201.11,201.23,8294.0,201.62,201.84,201.11,201.23,8294.0
2023-09-25 13:30:00,201.11,201.63,201.08,201.63,7911.0,201.11,201.63,201.08,201.63,7911.0
2023-09-25 13:40:00,201.7,201.73,201.39,201.55,7757.0,201.7,201.73,201.39,201.55,7757.0
2023-09-25 13:50:00,201.55,201.74,201.41,201.64,7755.0,201.55,201.74,201.41,201.64,7755.0
2023-09-25 14:00:00,201.67,202.06,201.67,201.81,5577.0,201.67,202.06,201.67,201.81,5577.0
2023-09-25 14:10:00,201.84,202.03,201.75,201.92,8428.0,201.84,202.03,201.75,201.92,8428.0
2023-09-25 14:20:00,201.88,202.04,201.75,202.0,4422.0,201.88,202.04,201.75,202.0,4422.0
2023-09-25 14:30:00,201.94,202.38,201.93,202.24,6036.0,201.94,202.38,201.93,202.24,6036.0
2023-09-25 14:40:00,202.26,202.29,202.02,202.14,6865.0,202.26,202.29,202.02,202.14,6865.0
2023-09-25 14:50:00,202.15,202.17,201.81,201.81,8175.0,202.15,202.17,201.81,201.81,8175.0
2023-09-25 15:00:00,201.86,201.86,201.45,201.48,6076.0,201.86,201.86,201.45,201.48,6076.0
2023-09-25 15:10:00,201.5,201.97,201.46,201.89,6507.0,201.5,201.97,201.46,201.89,6507.0
2023-09-25 15:20:00,201.86,201.95,201.44,201.6,9018.0,201.86,201.95,201.44,201.6,9018.0
2023-09-25 15:30:00,201.57,201.82,201.56,201.8,10731.0,201.57,201.82,201.56,201.8,10731.0
2023-09-25 15:40:00,201.83,202.13,201.75,202.13,20901.0,201.83,202.13,201.75,202.13,20901.0
2023-09-25 15:50:00,202.14,202.51,201.86,202.36,74404.0,202.14,202.51,201.86,202.36,74404.0
2023-09-26 09:30:00,202.24,204.93,201.94,203.56,17881.0,202.24,204.93,201.94,203.56,17881.0
2023-09-26 09:40:00,203.63,204.26,203.39,203.69,9975.0,203.63,204.26,203.39,203.69,9975.0
2023-09-26 09:50:00,203.72,203.84,203.36,203.63,8915.0,203.72,203.84,203.36,203.63,8915.0
2023-09-26 10:00:00,203.62,204.05,203.19,203.7,23380.0,203.62,204.05,203.19,203.7,23380.0
2023-09-26 10:10:00,203.75,203.75,203.02,203.26,37252.0,203.75,203.75,203.02,203.26,37252.0
2023-09-26 10:20:00,203.26,203.75,203.18,203.75,25284.0,203.26,203.75,203.18,203.75,25284.0
2023-09-26 10:30:00,203.63,203.74,203.44,203.64,14669.0,203.63,203.74,203.44,203.64,14669.0
2023-09-26 10:40:00,203.67,203.75,203.47,203.49,10979.0,203.67,203.75,203.47,203.49,10979.0
2023-09-26 10:50:00,203.48,203.75,203.32,203.69,13144.0,203.48,203.75,203.32,203.69,13144.0
2023-09-26 11:00:00,203.75,204.11,203.73,203.96,23283.0,203.75,204.11,203.73,203.96,23283.0
2023-09-26 11:10:00,203.95,204.03,203.35,203.55,7579.0,203.95,204.03,203.35,203.55,7579.0
2023-09-26 11:20:00,203.49,203.68,203.39,203.63,11784.0,203.49,203.68,203.39,203.63,11784.0
2023-09-26 11:30:00,203.59,203.92,203.38,203.84,12422.0,203.59,203.92,203.38,203.84,12422.0
2023-09-26 11:40:00,203.84,203.92,203.66,203.75,8359.0,203.84,203.92,203.66,203.75,8359.0
2023-09-26 11:50:00,203.85,204.08,203.79,203.95,13972.0,203.85,204.08,203.79,203.95,13972.0
2023-09-26 12:00:00,203.95,204.37,203.95,204.37,7964.0,203.95,204.37,203.95,204.37,7964.0
2023-09-26 12:10:00,204.4,204.42,203.9,203.91,7376.0,204.4,204.42,203.9,203.91,7376.0
2023-09-26 12:20:00,203.66,204.36,203.66,204.26,10764.0,203.66,204.36,203.66,204.26,10764.0
2023-09-26 12:30:00,204.16,204.16,203.95,204.12,4757.0,204.16,204.16,203.95,204.12,4757.0
2023-09-26 12:40:00,204.18,204.57,204.1,204.55,8217.0,204.18,204.57,204.1,204.55,8217.0
2023-09-26 12:50:00,204.56,204.93,204.53,204.53,10706.0,204.56,204.93,204.53,204.53,10706.0
2023-09-26 13:00:00,204.5,204.99,204.18,204.87,12312.0,204.5,204.99,204.18,204.87,12312.0
2023-09-26 13:10:00,204.95,205.14,204.74,204.78,8102.0,204.95,205.14,204.74,204.78,8102.0
2023-09-26 13:20:00,204.87,204.96,204.71,204.76,4816.0,204.87,204.96,204.71,204.76,4816.0
2023-09-26 13:30:00,204.72,204.81,203.56,203.61,11114.0,204.72,204.81,203.56,203.61,11114.0
2023-09-26 13:40:00,203.7,203.75,203.38,203.67,5697.0,203.7,203.75,203.38,203.67,5697.0
2023-09-26 13:50:00,203.79,204.1,203.71,204.06,5641.0,203.79,204.1,203.71,204.06,5641.0
2023-09-26 14:00:00,204.05,204.05,203.59,203.74,8179.0,204.05,204.05,203.59,203.74,8179.0
2023-09-26 14:10:00,203.73,203.76,203.45,203.56,4741.0,203.73,203.76,203.45,203.56,4741.0
2023-09-26 14:20:00,203.6,203.65,203.36,203.41,6081.0,203.6,203.65,203.36,203.41,6081.0
2023-09-26 14:30:00,203.42,203.49,203.16,203.19,8567.0,203.42,203.49,203.16,203.19,8567.0
2023-09-26 14:40:00,203.32,203.46,203.14,203.29,7591.0,203.32,203.46,203.14,203.29,7591.0
2023-09-26 14:50:00,203.28,203.38,202.66,202.75,8107.0,203.28,203.38,202.66,202.75,8107.0
2023-09-26 15:00:00,202.69,202.69,202.39,202.5,11722.0,202.69,202.69,202.39,202.5,11722.0
2023-09-26 15:10:00,202.51,202.51,201.52,201.56,9917.0,202.51,202.51,201.52,201.56,9917.0
2023-09-26 15:20:00,201.52,201.84,201.18,201.18,11455.0,201.52,201.84,201.18,201.18,11455.0
2023-09-26 15:30:00,201.25,201.37,200.98,201.37,111440.0,201.25,201.37,200.98,201.37,111440.0
2023-09-26 15:40:00,201.29,201.6,200.79,200.81,29735.0,201.29,201.6,200.79,200.81,29735.0
2023-09-26 15:50:00,200.75,201.26,200.61,200.88,159408.0,200.75,201.26,200.61,200.88,159408.0
2023-09-27 09:30:00,201.39,204.02,201.39,203.09,27084.0,201.39,204.02,201.39,203.09,27084.0
2023-09-27 09:40:00,202.93,203.61,202.8,203.06,7828.0,202.93,203.61,202.8,203.06,7828.0
2023-09-27 09:50:00,203.16,204.07,203.16,203.94,23880.0,203.16,204.07,203.16,203.94,23880.0
2023-09-27 10:00:00,204.13,204.44,203.71,204.18,10489.0,204.13,204.44,203.71,204.18,10489.0
2023-09-27 10:10:00,204.34,204.36,203.64,203.73,9428.0,204.34,204.36,203.64,203.73,9428.0
2023-09-27 10:20:00,203.75,204.09,203.47,203.9,4734.0,203.75,204.09,203.47,203.9,4734.0
2023-09-27 10:30:00,203.75,204.08,203.65,203.99,3940.0,203.75,204.08,203.65,203.99,3940.0
2023-09-27 10:40:00,204.03,204.07,203.78,203.9,9642.0,204.03,204.07,203.78,203.9,9642.0
2023-09-27 10:50:00,204.0,204.01,203.5,203.67,5211.0,204.0,204.01,203.5,203.67,5211.0
2023-09-27 11:00:00,203.59,203.59,202.78,203.55,12508.0,203.59,203.59,202.78,203.55,12508.0
2023-09-27 11:10:00,203.43,203.71,203.16,203.2,8589.0,203.43,203.71,203.16,203.2,8589.0
2023-09-27 11:20:00,203.19,203.46,202.72,202.75,6009.0,203.19,203.46,202.72,202.75,6009.0
2023-09-27 11:30:00,202.84,202.99,202.39,202.45,5654.0,202.84,202.99,202.39,202.45,5654.0
2023-09-27 11:40:00,202.44,202.63,202.01,202.13,6755.0,202.44,202.63,202.01,202.13,6755.0
2023-09-27 11:50:00,201.93,202.75,201.88,202.51,10681.0,201.93,202.75,201.88,202.51,10681.0
2023-09-27 12:00:00,202.63,202.63,201.9,202.05,8332.0,202.63,202.63,201.9,202.05,8332.0
2023-09-27 12:10:00,201.88,202.45,201.85,202.45,4533.0,201.88,202.45,201.85,202.45,4533.0
2023-09-27 12:20:00,202.4,202.86,202.39,202.74,3800.0,202.4,202.86,202.39,202.74,3800.0
2023-09-27 12:30:00,202.74,203.02,202.7,202.99,8191.0,202.74,203.02,202.7,202.99,8191.0
2023-09-27 12:40:00,202.98,203.63,202.98,203.31,6277.0,202.98,203.63,202.98,203.31,6277.0
2023-09-27 12:50:00,203.39,203.42,203.08,203.15,5335.0,203.39,203.42,203.08,203.15,5335.0
2023-09-27 13:00:00,203.13,203.36,202.71,202.88,9053.0,203.13,203.36,202.71,202.88,9053.0
2023-09-27 13:10:00,202.9,203.11,202.82,202.82,4479.0,202.9,203.11,202.82,202.82,4479.0
2023-09-27 13:20:00,202.92,203.0,202.32,202.41,6850.0,202.92,203.0,202.32,202.41,6850.0
2023-09-27 13:30:00,202.42,202.44,201.64,201.73,11296.0,202.42,202.44,201.64,201.73,11296.0
2023-09-27 13:40:00,201.62,201.92,201.49,201.74,8454.0,201.62,201.92,201.49,201.74,8454.0
2023-09-27 13:50:00,201.75,202.23,201.7,202.17,6323.0,201.75,202.23,201.7,202.17,6323.0
2023-09-27 14:00:00,202.34,202.34,201.76,201.9,4292.0,202.34,202.34,201.76,201.9,4292.0
2023-09-27 14:10:00,201.82,201.94,201.61,201.94,5934.0,201.82,201.94,201.61,201.94,5934.0
2023-09-27 14:20:00,201.95,202.56,201.95,202.56,4868.0,201.95,202.56,201.95,202.56,4868.0
2023-09-27 14:30:00,202.56,203.53,202.56,203.28,9761.0,202.56,203.53,202.56,203.28,9761.0
2023-09-27 14:40:00,203.28,203.82,203.17,203.33,10109.0,203.28,203.82,203.17,203.33,10109.0
2023-09-27 14:50:00,203.31,203.5,203.3,203.46,4717.0,203.31,203.5,203.3,203.46,4717.0
2023-09-27 15:00:00,203.44,204.11,203.44,204.02,8542.0,203.44,204.11,203.44,204.02,8542.0
2023-09-27 15:10:00,204.09,204.29,203.33,203.36,28950.0,204.09,204.29,203.33,203.36,28950.0
2023-09-27 15:20:00,203.46,203.52,203.25,203.45,7456.0,203.46,203.52,203.25,203.45,7456.0
2023-09-27 15:30:00,203.41,203.54,202.9,203.18,16605.0,203.41,203.54,202.9,203.18,16605.0
2023-09-27 15:40:00,203.16,203.22,202.02,202.28,30037.0,203.16,203.22,202.02,202.28,30037.0
2023-09-27 15:50:00,202.34,202.63,202.06,202.2,152185.0,202.34,202.63,202.06,202.2,152185.0
2023-09-28 09:30:00,201.97,201.97,199.84,201.2,26162.0,201.97,201.97,199.84,201.2,26162.0
2023-09-28 09:40:00,201.27,201.3,199.77,200.43,58250.0,201.27,201.3,199.77,200.43,58250.0
2023-09-28 09:50:00,200.43,202.02,200.43,201.5,21151.0,200.43,202.02,200.43,201.5,21151.0
2023-09-28 10:00:00,201.52,201.71,200.78,200.85,40449.0,201.52,201.71,200.78,200.85,40449.0
2023-09-28 10:10:00,200.72,201.07,199.86,200.12,22301.0,200.72,201.07,199.86,200.12,22301.0
2023-09-28 10:20:00,200.12,200.12,199.31,199.55,19117.0,200.12,200.12,199.31,199.55,19117.0
2023-09-28 10:30:00,199.44,199.8,199.0,199.8,75169.0,199.44,199.8,199.0,199.8,75169.0
2023-09-28 10:40:00,199.83,200.36,199.77,200.19,18781.0,199.83,200.36,199.77,200.19,18781.0
2023-09-28 10:50:00,200.29,200.57,200.08,200.44,12689.0,200.29,200.57,200.08,200.44,12689.0
2023-09-28 11:00:00,200.45,200.87,200.26,200.51,17215.0,200.45,200.87,200.26,200.51,17215.0
2023-09-28 11:10:00,200.55,200.75,199.9,200.03,18323.0,200.55,200.75,199.9,200.03,18323.0
2023-09-28 11:20:00,199.92,200.31,199.58,200.3,30009.0,199.92,200.31,199.58,200.3,30009.0
2023-09-28 11:30:00,200.4,200.96,200.36,200.4,26597.0,200.4,200.96,200.36,200.4,26597.0
2023-09-28 11:40:00,200.37,201.3,200.37,201.21,101235.0,200.37,201.3,200.37,201.21,101235.0
2023-09-28 11:50:00,201.25,201.53,200.46,200.58,26325.0,201.25,201.53,200.46,200.58,26325.0
2023-09-28 12:00:00,200.49,200.49,199.71,200.0,11225.0,200.49,200.49,199.71,200.0,11225.0
2023-09-28 12:10:00,200.0,200.31,199.85,200.11,21512.0,200.0,200.31,199.85,200.11,21512.0
2023-09-28 12:20:00,200.11,200.56,200.07,200.48,45125.0,200.11,200.56,200.07,200.48,45125.0
2023-09-28 12:30:00,200.54,200.93,200.27,200.3,27664.0,200.54,200.93,200.27,200.3,27664.0
2023-09-28 12:40:00,200.31,200.53,200.07,200.08,20913.0,200.31,200.53,200.07,200.08,20913.0
2023-09-28 12:50:00,200.14,200.18,199.72,199.81,12254.0,200.14,200.18,199.72,199.81,12254.0
2023-09-28 13:00:00,199.73,199.81,199.46,199.66,10755.0,199.73,199.81,199.46,199.66,10755.0
2023-09-28 13:10:00,199.63,199.79,199.49,199.66,15746.0,199.63,199.79,199.49,199.66,15746.0
2023-09-28 13:20:00,199.61,199.87,199.42,199.5,11824.0,199.61,199.87,199.42,199.5,11824.0
2023-09-28 13:30:00,199.49,199.8,199.19,199.59,16708.0,199.49,199.8,199.19,199.59,16708.0
2023-09-28 13:40:00,199.53,199.57,199.32,199.57,11784.0,199.53,199.57,199.32,199.57,11784.0
2023-09-28 13:50:00,199.59,199.64,198.52,198.67,66634.0,199.59,199.64,198.52,198.67,66634.0
2023-09-28 14:00:00,198.75,199.17,198.49,198.87,10370.0,198.75,199.17,198.49,198.87,10370.0
2023-09-28 14:10:00,198.87,199.28,198.61,199.05,12376.0,198.87,199.28,198.61,199.05,12376.0
2023-09-28 14:20:00,198.99,199.28,198.81,198.95,15418.0,198.99,199.28,198.81,198.95,15418.0
2023-09-28 14:30:00,198.96,199.11,198.2,198.29,17087.0,198.96,199.11,198.2,198.29,17087.0
2023-09-28 14:40:00,198.38,198.53,198.2,198.33,18035.0,198.38,198.53,198.2,198.33,18035.0
2023-09-28 14:50:00,198.31,198.56,198.12,198.56,21553.0,198.31,198.56,198.12,198.56,21553.0
2023-09-28 15:00:00,198.61,198.78,198.23,198.3,27254.0,198.61,198.78,198.23,198.3,27254.0
2023-09-28 15:10:00,198.34,198.92,198.33,198.65,28131.0,198.34,198.92,198.33,198.65,28131.0
2023-09-28 15:20:00,198.69,198.96,198.55,198.76,23746.0,198.69,198.96,198.55,198.76,23746.0
2023-09-28 15:30:00,198.77,198.84,197.86,197.86,33877.0,198.77,198.84,197.86,197.86,33877.0
2023-09-28 15:40:00,197.85,198.05,197.4,197.46,55435.0,197.85,198.05,197.4,197.46,55435.0
2023-09-28 15:50:00,197.41,197.76,197.23,197.7,201278.0,197.41,197.76,197.23,197.7,201278.0
2023-09-29 09:30:00,199.28,201.1,198.56,200.88,45267.0,199.28,201.1,198.56,200.88,45267.0
2023-09-29 09:40:00,200.81,200.96,198.57,199.07,32664.0,200.81,200.96,198.57,199.07,32664.0
2023-09-29 09:50:00,199.3,200.39,199.14,199.75,31628.0,199.3,200.39,199.14,199.75,31628.0
2023-09-29 10:00:00,199.74,200.1,199.61,199.88,16588.0,199.74,200.1,199.61,199.88,16588.0
2023-09-29 10:10:00,199.96,200.25,199.65,199.94,29605.0,199.96,200.25,199.65,199.94,29605.0
2023-09-29 10:20:00,199.89,200.04,199.62,199.84,11153.0,199.89,200.04,199.62,199.84,11153.0
2023-09-29 10:30:00,199.77,199.96,199.41,199.43,16257.0,199.77,199.96,199.41,199.43,16257.0
2023-09-29 10:40:00,199.41,199.95,199.17,199.95,38221.0,199.41,199.95,199.17,199.95,38221.0
2023-09-29 10:50:00,199.98,200.46,199.65,199.7,15776.0,199.98,200.46,199.65,199.7,15776.0
2023-09-29 11:00:00,199.76,200.05,199.7,199.83,42153.0,199.76,200.05,199.7,199.83,42153.0
2023-09-29 11:10:00,199.89,200.0,199.7,199.77,6541.0,199.89,200.0,199.7,199.77,6541.0
2023-09-29 11:20:00,199.84,200.08,199.44,199.53,7935.0,199.84,200.08,199.44,199.53,7935.0
2023-09-29 11:30:00,199.47,199.71,198.6,198.61,12221.0,199.47,199.71,198.6,198.61,12221.0
2023-09-29 11:40:00,198.59,198.76,198.36,198.67,11936.0,198.59,198.76,198.36,198.67,11936.0
2023-09-29 11:50:00,198.59,198.88,198.3,198.84,14411.0,198.59,198.88,198.3,198.84,14411.0
2023-09-29 12:00:00,198.81,198.82,198.36,198.36,7363.0,198.81,198.82,198.36,198.36,7363.0
2023-09-29 12:10:00,198.41,198.43,197.99,198.43,5706.0,198.41,198.43,197.99,198.43,5706.0
2023-09-29 12:20:00,198.4,198.77,198.4,198.67,4644.0,198.4,198.77,198.4,198.67,4644.0
2023-09-29 12:30:00,198.66,198.82,198.52,198.76,5848.0,198.66,198.82,198.52,198.76,5848.0
2023-09-29 12:40:00,198.7,198.97,198.62,198.67,5928.0,198.7,198.97,198.62,198.67,5928.0
2023-09-29 12:50:00,198.7,198.7,198.26,198.26,11335.0,198.7,198.7,198.26,198.26,11335.0
2023-09-29 13:00:00,198.3,198.3,197.5,197.64,4863.0,198.3,198.3,197.5,197.64,4863.0
2023-09-29 13:10:00,197.66,197.66,197.29,197.29,4255.0,197.66,197.66,197.29,197.29,4255.0
2023-09-29 13:20:00,197.36,197.77,197.27,197.77,18273.0,197.36,197.77,197.27,197.77,18273.0
2023-09-29 13:30:00,197.76,197.89,197.42,197.61,12439.0,197.76,197.89,197.42,197.61,12439.0
2023-09-29 13:40:00,197.56,197.78,197.2,197.2,9418.0,197.56,197.78,197.2,197.2,9418.0
2023-09-29 13:50:00,197.28,197.28,196.88,196.91,13601.0,197.28,197.28,196.88,196.91,13601.0
2023-09-29 14:00:00,196.94,197.07,196.82,197.0,14250.0,196.94,197.07,196.82,197.0,14250.0
2023-09-29 14:10:00,196.93,196.97,196.42,196.56,28074.0,196.93,196.97,196.42,196.56,28074.0
2023-09-29 14:20:00,196.55,196.88,196.45,196.51,11905.0,196.55,196.88,196.45,196.51,11905.0
2023-09-29 14:30:00,196.47,196.53,196.32,196.51,14877.0,196.47,196.53,196.32,196.51,14877.0
2023-09-29 14:40:00,196.51,197.06,196.42,196.88,10623.0,196.51,197.06,196.42,196.88,10623.0
2023-09-29 14:50:00,196.8,197.1,196.51,196.96,16986.0,196.8,197.1,196.51,196.96,16986.0
2023-09-29 15:00:00,197.03,197.26,196.62,196.63,15370.0,197.03,197.26,196.62,196.63,15370.0
2023-09-29 15:10:00,196.71,197.11,196.61,196.91,17118.0,196.71,197.11,196.61,196.91,17118.0
2023-09-29 15:20:00,196.84,196.84,196.34,196.5,14201.0,196.84,196.84,196.34,196.5,14201.0
2023-09-29 15:30:00,196.58,196.63,195.96,196.0,22592.0,196.58,196.63,195.96,196.0,22592.0
2023-09-29 15:40:00,196.07,196.25,195.7,196.23,35141.0,196.07,196.25,195.7,196.23,35141.0
2023-09-29 15:50:00,196.3,197.2,196.19,196.75,134380.0,196.3,197.2,196.19,196.75,134380.0
2023-10-02 09:30:00,196.24,196.72,194.32,194.67,17297.0,196.24,196.72,194.32,194.67,17297.0
2023-10-02 09:40:00,194.75,194.82,192.82,192.97,11314.0,194.75,194.82,192.82,192.97,11314.0
2023-10-02 09:50:00,193.13,193.25,192.54,193.13,18069.0,193.13,193.25,192.54,193.13,18069.0
2023-10-02 10:00:00,192.98,194.11,192.81,194.03,11951.0,192.98,194.11,192.81,194.03,11951.0
2023-10-02 10:10:00,193.84,194.03,193.71,193.88,8357.0,193.84,194.03,193.71,193.88,8357.0
2023-10-02 10:20:00,193.73,194.38,193.73,194.08,3632.0,193.73,194.38,193.73,194.08,3632.0
2023-10-02 10:30:00,194.08,194.33,193.66,193.9,11819.0,194.08,194.33,193.66,193.9,11819.0
2023-10-02 10:40:00,193.89,194.31,193.42,193.7,7679.0,193.89,194.31,193.42,193.7,7679.0
2023-10-02 10:50:00,193.69,193.8,193.32,193.43,4233.0,193.69,193.8,193.32,193.43,4233.0
2023-10-02 11:00:00,193.54,194.17,193.5,193.53,2652.0,193.54,194.17,193.5,193.53,2652.0
2023-10-02 11:10:00,193.71,194.59,193.66,194.37,8703.0,193.71,194.59,193.66,194.37,8703.0
2023-10-02 11:20:00,194.37,194.64,194.23,194.48,5500.0,194.37,194.64,194.23,194.48,5500.0
2023-10-02 11:30:00,194.5,194.56,194.0,194.03,5925.0,194.5,194.56,194.0,194.03,5925.0
2023-10-02 11:40:00,194.03,194.04,193.5,193.55,7644.0,194.03,194.04,193.5,193.55,7644.0
2023-10-02 11:50:00,193.48,193.48,193.04,193.23,10036.0,193.48,193.48,193.04,193.23,10036.0
2023-10-02 12:00:00,193.24,193.24,192.73,192.8,4697.0,193.24,193.24,192.73,192.8,4697.0
2023-10-02 12:10:00,192.75,192.92,192.4,192.53,11172.0,192.75,192.92,192.4,192.53,11172.0
2023-10-02 12:20:00,192.52,193.13,192.44,192.94,34811.0,192.52,193.13,192.44,192.94,34811.0
2023-10-02 12:30:00,192.95,193.16,192.79,193.02,9238.0,192.95,193.16,192.79,193.02,9238.0
2023-10-02 12:40:00,193.01,193.13,192.85,192.91,25416.0,193.01,193.13,192.85,192.91,25416.0
2023-10-02 12:50:00,192.97,193.06,192.89,193.03,17604.0,192.97,193.06,192.89,193.03,17604.0
2023-10-02 13:00:00,193.0,193.1,192.4,192.62,16307.0,193.0,193.1,192.4,192.62,16307.0
2023-10-02 13:10:00,192.61,192.77,192.3,192.59,25453.0,192.61,192.77,192.3,192.59,25453.0
2023-10-02 13:20:00,192.68,192.68,192.04,192.46,10215.0,192.68,192.68,192.04,192.46,10215.0
2023-10-02 13:30:00,192.56,192.56,192.29,192.41,15992.0,192.56,192.56,192.29,192.41,15992.0
2023-10-02 13:40:00,192.36,192.74,192.13,192.13,15070.0,192.36,192.74,192.13,192.13,15070.0
2023-10-02 13:50:00,192.16,192.5,191.63,192.48,47358.0,192.16,192.5,191.63,192.48,47358.0
2023-10-02 14:00:00,192.61,193.0,192.39,192.84,10385.0,192.61,193.0,192.39,192.84,10385.0
2023-10-02 14:10:00,192.9,193.49,192.9,193.1,21512.0,192.9,193.49,192.9,193.1,21512.0
2023-10-02 14:20:00,193.06,193.23,192.92,192.99,9424.0,193.06,193.23,192.92,192.99,9424.0
2023-10-02 14:30:00,193.09,193.18,192.93,192.94,8263.0,193.09,193.18,192.93,192.94,8263.0
2023-10-02 14:40:00,192.94,193.14,192.82,193.14,13110.0,192.94,193.14,192.82,193.14,13110.0
2023-10-02 14:50:00,193.16,193.5,193.11,193.25,21300.0,193.16,193.5,193.11,193.25,21300.0
2023-10-02 15:00:00,193.2,193.41,193.0,193.38,7051.0,193.2,193.41,193.0,193.38,7051.0
2023-10-02 15:10:00,193.42,193.42,192.92,193.06,17390.0,193.42,193.42,192.92,193.06,17390.0
2023-10-02 15:20:00,193.0,193.27,192.98,193.24,12749.0,193.0,193.27,192.98,193.24,12749.0
2023-10-02 15:30:00,193.11,193.53,193.06,193.32,11017.0,193.11,193.53,193.06,193.32,11017.0
2023-10-02 15:40:00,193.32,193.57,193.23,193.4,16664.0,193.32,193.57,193.23,193.4,16664.0
2023-10-02 15:50:00,193.33,194.07,193.21,193.87,87395.0,193.33,194.07,193.21,193.87,87395.0
2023-10-03 09:30:00,192.56,194.24,191.71,193.0,18758.0,192.56,194.24,191.71,193.0,18758.0
2023-10-03 09:40:00,193.09,193.46,192.59,193.46,21881.0,193.09,193.46,192.59,193.46,21881.0
2023-10-03 09:50:00,193.52,193.62,192.99,193.62,6518.0,193.52,193.62,192.99,193.62,6518.0
2023-10-03 10:00:00,193.25,193.86,192.65,192.86,14912.0,193.25,193.86,192.65,192.86,14912.0
2023-10-03 10:10:00,193.03,193.72,192.6,192.99,15959.0,193.03,193.72,192.6,192.99,15959.0
2023-10-03 10:20:00,193.0,193.17,191.92,192.32,12847.0,193.0,193.17,191.92,192.32,12847.0
2023-10-03 10:30:00,192.3,192.82,192.04,192.42,9143.0,192.3,192.82,192.04,192.42,9143.0
2023-10-03 10:40:00,192.34,192.58,191.85,191.95,6949.0,192.34,192.58,191.85,191.95,6949.0
2023-10-03 10:50:00,191.96,192.68,191.72,192.68,4616.0,191.96,192.68,191.72,192.68,4616.0
2023-10-03 11:00:00,192.65,192.86,192.31,192.49,10775.0,192.65,192.86,192.31,192.49,10775.0
2023-10-03 11:10:00,192.34,192.87,192.27,192.72,5957.0,192.34,192.87,192.27,192.72,5957.0
2023-10-03 11:20:00,192.82,192.95,192.58,192.66,6035.0,192.82,192.95,192.58,192.66,6035.0
2023-10-03 11:30:00,192.71,192.79,192.0,192.29,7757.0,192.71,192.79,192.0,192.29,7757.0
2023-10-03 11:40:00,192.3,192.3,191.69,191.77,7162.0,192.3,192.3,191.69,191.77,7162.0
2023-10-03 11:50:00,191.77,192.15,191.76,192.15,6720.0,191.77,192.15,191.76,192.15,6720.0
2023-10-03 12:00:00,192.16,192.4,191.93,191.93,4396.0,192.16,192.4,191.93,191.93,4396.0
2023-10-03 12:10:00,191.92,191.93,191.38,191.39,4229.0,191.92,191.93,191.38,191.39,4229.0
2023-10-03 12:20:00,191.48,191.57,191.18,191.26,9665.0,191.48,191.57,191.18,191.26,9665.0
2023-10-03 12:30:00,191.3,191.43,190.8,190.98,22737.0,191.3,191.43,190.8,190.98,22737.0
2023-10-03 12:40:00,190.95,190.99,190.47,190.99,4273.0,190.95,190.99,190.47,190.99,4273.0
2023-10-03 12:50:00,190.94,191.37,190.82,191.28,6331.0,190.94,191.37,190.82,191.28,6331.0
2023-10-03 13:00:00,191.17,191.53,191.04,191.04,6365.0,191.17,191.53,191.04,191.04,6365.0
2023-10-03 13:10:00,191.05,191.25,190.96,191.17,4187.0,191.05,191.25,190.96,191.17,4187.0
2023-10-03 13:20:00,191.24,191.32,190.99,191.08,4601.0,191.24,191.32,190.99,191.08,4601.0
2023-10-03 13:30:00,191.03,191.15,190.84,190.88,3200.0,191.03,191.15,190.84,190.88,3200.0
2023-10-03 13:40:00,190.94,190.98,190.62,190.62,6933.0,190.94,190.98,190.62,190.62,6933.0
2023-10-03 13:50:00,190.65,190.65,190.39,190.45,7053.0,190.65,190.65,190.39,190.45,7053.0
2023-10-03 14:00:00,190.37,190.43,190.2,190.21,25856.0,190.37,190.43,190.2,190.21,25856.0
2023-10-03 14:10:00,190.21,190.48,190.13,190.25,8007.0,190.21,190.48,190.13,190.25,8007.0
2023-10-03 14:20:00,190.25,190.42,189.97,190.06,6054.0,190.25,190.42,189.97,190.06,6054.0
2023-10-03 14:30:00,190.16,190.51,190.1,190.5,4667.0,190.16,190.51,190.1,190.5,4667.0
2023-10-03 14:40:00,190.49,190.74,190.41,190.58,5482.0,190.49,190.74,190.41,190.58,5482.0
2023-10-03 14:50:00,190.68,190.76,190.53,190.6,5751.0,190.68,190.76,190.53,190.6,5751.0
2023-10-03 15:00:00,190.6,190.74,190.31,190.34,3560.0,190.6,190.74,190.31,190.34,3560.0
2023-10-03 15:10:00,190.44,190.65,190.37,190.43,12324.0,190.44,190.65,190.37,190.43,12324.0
2023-10-03 15:20:00,190.43,190.43,190.19,190.19,4840.0,190.43,190.43,190.19,190.19,4840.0
2023-10-03 15:30:00,190.22,190.6,190.13,190.53,15431.0,190.22,190.6,190.13,190.53,15431.0
2023-10-03 15:40:00,190.46,190.78,190.39,190.45,16695.0,190.46,190.78,190.39,190.45,16695.0
2023-10-03 15:50:00,190.43,190.88,190.33,190.87,64119.0,190.43,190.88,190.33,190.87,64119.0
2023-10-04 09:30:00,192.23,192.45,191.36,191.67,35496.0,192.23,192.45,191.36,191.67,35496.0
2023-10-04 09:40:00,191.64,192.02,190.48,192.02,7031.0,191.64,192.02,190.48,192.02,7031.0
2023-10-04 09:50:00,191.94,192.22,191.43,191.5,19083.0,191.94,192.22,191.43,191.5,19083.0
2023-10-04 10:00:00,191.3,191.47,190.74,191.04,19786.0,191.3,191.47,190.74,191.04,19786.0
2023-10-04 10:10:00,191.28,191.77,191.25,191.77,5616.0,191.28,191.77,191.25,191.77,5616.0
2023-10-04 10:20:00,191.87,191.87,191.19,191.22,13673.0,191.87,191.87,191.19,191.22,13673.0
2023-10-04 10:30:00,191.4,192.04,191.39,191.68,7183.0,191.4,192.04,191.39,191.68,7183.0
2023-10-04 10:40:00,191.78,191.78,191.31,191.33,20767.0,191.78,191.78,191.31,191.33,20767.0
2023-10-04 10:50:00,191.33,191.83,191.31,191.65,6852.0,191.33,191.83,191.31,191.65,6852.0
2023-10-04 11:00:00,191.71,192.18,191.61,192.15,8938.0,191.71,192.18,191.61,192.15,8938.0
2023-10-04 11:10:00,192.15,192.5,191.79,192.5,8779.0,192.15,192.5,191.79,192.5,8779.0
2023-10-04 11:20:00,192.51,192.56,191.8,192.32,11867.0,192.51,192.56,191.8,192.32,11867.0
2023-10-04 11:30:00,192.46,192.74,192.34,192.64,9785.0,192.46,192.74,192.34,192.64,9785.0
2023-10-04 11:40:00,192.64,193.09,192.16,192.9,14603.0,192.64,193.09,192.16,192.9,14603.0
2023-10-04 11:50:00,192.81,193.48,192.81,193.38,23384.0,192.81,193.48,192.81,193.38,23384.0
2023-10-04 12:00:00,193.38,193.64,193.06,193.61,24204.0,193.38,193.64,193.06,193.61,24204.0
2023-10-04 12:10:00,193.59,193.98,193.43,193.98,36419.0,193.59,193.98,193.43,193.98,36419.0
2023-10-04 12:20:00,194.01,194.22,193.86,194.04,19211.0,194.01,194.22,193.86,194.04,19211.0
2023-10-04 12:30:00,194.11,194.39,193.94,194.3,14234.0,194.11,194.39,193.94,194.3,14234.0
2023-10-04 12:40:00,194.3,194.31,193.54,194.04,18302.0,194.3,194.31,193.54,194.04,18302.0
2023-10-04 12:50:00,194.06,194.17,193.9,194.09,23585.0,194.06,194.17,193.9,194.09,23585.0
2023-10-04 13:00:00,194.17,194.62,194.06,194.62,10072.0,194.17,194.62,194.06,194.62,10072.0
2023-10-04 13:10:00,194.49,194.87,194.38,194.68,13989.0,194.49,194.87,194.38,194.68,13989.0
2023-10-04 13:20:00,194.71,195.11,194.7,194.97,26773.0,194.71,195.11,194.7,194.97,26773.0
2023-10-04 13:30:00,194.97,195.07,194.35,194.88,55013.0,194.97,195.07,194.35,194.88,55013.0
2023-10-04 13:40:00,194.91,195.21,194.76,195.21,51384.0,194.91,195.21,194.76,195.21,51384.0
2023-10-04 13:50:00,195.23,195.24,194.79,194.97,10892.0,195.23,195.24,194.79,194.97,10892.0
2023-10-04 14:00:00,194.98,195.03,194.42,194.49,10765.0,194.98,195.03,194.42,194.49,10765.0
2023-10-04 14:10:00,194.56,194.97,194.49,194.97,13379.0,194.56,194.97,194.49,194.97,13379.0
2023-10-04 14:20:00,194.97,195.08,194.7,194.92,17910.0,194.97,195.08,194.7,194.92,17910.0
2023-10-04 14:30:00,194.98,195.04,194.8,195.02,12227.0,194.98,195.04,194.8,195.02,12227.0
2023-10-04 14:40:00,195.03,195.29,195.02,195.18,13264.0,195.03,195.29,195.02,195.18,13264.0
2023-10-04 14:50:00,195.16,195.45,195.12,195.45,10663.0,195.16,195.45,195.12,195.45,10663.0
2023-10-04 15:00:00,195.5,195.64,195.37,195.55,18423.0,195.5,195.64,195.37,195.55,18423.0
2023-10-04 15:10:00,195.56,196.4,195.55,196.33,20058.0,195.56,196.4,195.55,196.33,20058.0
2023-10-04 15:20:00,196.42,196.64,196.28,196.5,48982.0,196.42,196.64,196.28,196.5,48982.0
2023-10-04 15:30:00,196.5,196.99,196.46,196.86,47073.0,196.5,196.99,196.46,196.86,47073.0
2023-10-04 15:40:00,196.86,196.91,196.23,196.27,54320.0,196.86,196.91,196.23,196.27,54320.0
2023-10-04 15:50:00,196.25,196.89,196.11,196.41,256914.0,196.25,196.89,196.11,196.41,256914.0
2023-10-05 09:30:00,196.2,197.3,195.57,195.98,9543.0,196.2,197.3,195.57,195.98,9543.0
2023-10-05 09:40:00,196.18,196.35,195.48,195.6,20905.0,196.18,196.35,195.48,195.6,20905.0
2023-10-05 09:50:00,195.6,196.26,195.6,196.11,11992.0,195.6,196.26,195.6,196.11,11992.0
2023-10-05 10:00:00,196.22,196.22,195.47,195.9,18301.0,196.22,196.22,195.47,195.9,18301.0
2023-10-05 10:10:00,195.84,195.93,195.46,195.89,10698.0,195.84,195.93,195.46,195.89,10698.0
2023-10-05 10:20:00,195.89,195.92,195.01,195.01,9998.0,195.89,195.92,195.01,195.01,9998.0
2023-10-05 10:30:00,194.8,194.8,193.98,194.07,4154.0,194.8,194.8,193.98,194.07,4154.0
2023-10-05 10:40:00,194.0,194.41,193.96,194.24,7623.0,194.0,194.41,193.96,194.24,7623.0
2023-10-05 10:50:00,194.24,194.56,194.13,194.54,5672.0,194.24,194.56,194.13,194.54,5672.0
2023-10-05 11:00:00,194.46,194.51,193.96,194.02,8798.0,194.46,194.51,193.96,194.02,8798.0
2023-10-05 11:10:00,194.0,194.22,193.97,193.99,5866.0,194.0,194.22,193.97,193.99,5866.0
2023-10-05 11:20:00,194.02,194.32,193.94,194.13,6034.0,194.02,194.32,193.94,194.13,6034.0
2023-10-05 11:30:00,194.21,194.63,194.14,194.37,4998.0,194.21,194.63,194.14,194.37,4998.0
2023-10-05 11:40:00,194.39,194.71,194.16,194.71,12876.0,194.39,194.71,194.16,194.71,12876.0
2023-10-05 11:50:00,194.68,195.2,194.57,195.12,10136.0,194.68,195.2,194.57,195.12,10136.0
2023-10-05 12:00:00,195.12,195.47,195.01,195.04,8173.0,195.12,195.47,195.01,195.04,8173.0
2023-10-05 12:10:00,195.04,195.25,194.82,194.84,6163.0,195.04,195.25,194.82,194.84,6163.0
2023-10-05 12:20:00,194.83,195.44,194.82,195.44,5218.0,194.83,195.44,194.82,195.44,5218.0
2023-10-05 12:30:00,195.43,195.6,195.17,195.22,10370.0,195.43,195.6,195.17,195.22,10370.0
2023-10-05 12:40:00,195.17,195.22,194.73,194.73,4841.0,195.17,195.22,194.73,194.73,4841.0
2023-10-05 12:50:00,194.71,194.94,194.61,194.74,6593.0,194.71,194.94,194.61,194.74,6593.0
2023-10-05 13:00:00,194.81,194.81,194.46,194.68,4611.0,194.81,194.81,194.46,194.68,4611.0
2023-10-05 13:10:00,194.6,195.08,194.59,195.05,5016.0,194.6,195.08,194.59,195.05,5016.0
2023-10-05 13:20:00,195.0,195.17,194.96,195.14,5101.0,195.0,195.17,194.96,195.14,5101.0
2023-10-05 13:30:00,195.14,195.74,195.0,195.63,6985.0,195.14,195.74,195.0,195.63,6985.0
2023-10-05 13:40:00,195.7,196.15,195.7,196.1,5636.0,195.7,196.15,195.7,196.1,5636.0
2023-10-05 13:50:00,196.16,196.26,196.03,196.26,7206.0,196.16,196.26,196.03,196.26,7206.0
2023-10-05 14:00:00,196.28,196.67,196.28,196.67,8529.0,196.28,196.67,196.28,196.67,8529.0
2023-10-05 14:10:00,196.67,196.95,196.41,196.95,19540.0,196.67,196.95,196.41,196.95,19540.0
2023-10-05 14:20:00,196.97,197.4,196.88,197.35,14043.0,196.97,197.4,196.88,197.35,14043.0
2023-10-05 14:30:00,197.31,197.65,197.31,197.62,16263.0,197.31,197.65,197.31,197.62,16263.0
2023-10-05 14:40:00,197.62,197.82,197.33,197.44,13037.0,197.62,197.82,197.33,197.44,13037.0
2023-10-05 14:50:00,197.43,197.82,197.43,197.79,8699.0,197.43,197.82,197.43,197.79,8699.0
2023-10-05 15:00:00,197.82,197.89,197.47,197.52,13465.0,197.82,197.89,197.47,197.52,13465.0
2023-10-05 15:10:00,197.52,197.59,197.33,197.53,12205.0,197.52,197.59,197.33,197.53,12205.0
2023-10-05 15:20:00,197.59,198.05,197.53,198.05,12545.0,197.59,198.05,197.53,198.05,12545.0
2023-10-05 15:30:00,198.08,198.14,197.73,197.81,19782.0,198.08,198.14,197.73,197.81,19782.0
2023-10-05 15:40:00,197.81,198.29,197.73,198.15,47289.0,197.81,198.29,197.73,198.15,47289.0
2023-10-05 15:50:00,198.16,198.26,197.52,197.8,163342.0,198.16,198.26,197.52,197.8,163342.0
2023-10-06 09:30:00,196.88,197.97,196.88,197.18,12634.0,196.88,197.97,196.88,197.18,12634.0
2023-10-06 09:40:00,197.11,198.13,197.1,197.83,9644.0,197.11,198.13,197.1,197.83,9644.0
2023-10-06 09:50:00,198.03,198.34,197.85,198.24,7626.0,198.03,198.34,197.85,198.24,7626.0
2023-10-06 10:00:00,198.21,198.29,196.76,196.85,5834.0,198.21,198.29,196.76,196.85,5834.0
2023-10-06 10:10:00,196.78,197.13,196.63,196.77,19851.0,196.78,197.13,196.63,196.77,19851.0
2023-10-06 10:20:00,196.7,197.33,196.57,197.28,8292.0,196.7,197.33,196.57,197.28,8292.0
2023-10-06 10:30:00,197.17,197.91,197.17,197.91,8162.0,197.17,197.91,197.17,197.91,8162.0
2023-10-06 10:40:00,197.95,198.14,197.7,197.93,9052.0,197.95,198.14,197.7,197.93,9052.0
2023-10-06 10:50:00,197.93,198.0,197.38,197.75,5243.0,197.93,198.0,197.38,197.75,5243.0
2023-10-06 11:00:00,197.73,198.04,197.52,198.04,8100.0,197.73,198.04,197.52,198.04,8100.0
2023-10-06 11:10:00,197.96,198.08,197.55,197.56,7081.0,197.96,198.08,197.55,197.56,7081.0
2023-10-06 11:20:00,197.56,198.45,197.55,198.27,8918.0,197.56,198.45,197.55,198.27,8918.0
2023-10-06 11:30:00,198.36,198.78,198.32,198.74,7260.0,198.36,198.78,198.32,198.74,7260.0
2023-10-06 11:40:00,198.85,199.61,198.85,199.54,5773.0,198.85,199.61,198.85,199.54,5773.0
2023-10-06 11:50:00,199.59,199.82,199.33,199.82,6427.0,199.59,199.82,199.33,199.82,6427.0
2023-10-06 12:00:00,199.78,200.12,199.75,200.02,4681.0,199.78,200.12,199.75,200.02,4681.0
2023-10-06 12:10:00,200.02,200.1,199.72,200.09,10887.0,200.02,200.1,199.72,200.09,10887.0
2023-10-06 12:20:00,200.14,200.14,199.63,199.63,5178.0,200.14,200.14,199.63,199.63,5178.0
2023-10-06 12:30:00,199.69,199.87,199.36,199.36,6605.0,199.69,199.87,199.36,199.36,6605.0
2023-10-06 12:40:00,199.33,199.86,199.33,199.61,7827.0,199.33,199.86,199.33,199.61,7827.0
2023-10-06 12:50:00,199.56,199.62,199.32,199.59,6188.0,199.56,199.62,199.32,199.59,6188.0
2023-10-06 13:00:00,199.5,199.72,199.47,199.62,3740.0,199.5,199.72,199.47,199.62,3740.0
2023-10-06 13:10:00,199.62,199.98,199.45,199.84,5478.0,199.62,199.98,199.45,199.84,5478.0
2023-10-06 13:20:00,199.84,200.0,199.72,199.99,13063.0,199.84,200.0,199.72,199.99,13063.0
2023-10-06 13:30:00,199.99,200.0,199.55,199.57,14455.0,199.99,200.0,199.55,199.57,14455.0
2023-10-06 13:40:00,199.63,199.64,199.3,199.58,5486.0,199.63,199.64,199.3,199.58,5486.0
2023-10-06 13:50:00,199.57,199.57,199.33,199.54,5082.0,199.57,199.57,199.33,199.54,5082.0
2023-10-06 14:00:00,199.54,199.57,199.08,199.08,6860.0,199.54,199.57,199.08,199.08,6860.0
2023-10-06 14:10:00,199.18,199.21,198.79,198.91,5090.0,199.18,199.21,198.79,198.91,5090.0
2023-10-06 14:20:00,198.91,199.01,198.8,199.0,7756.0,198.91,199.01,198.8,199.0,7756.0
2023-10-06 14:30:00,198.99,199.28,198.86,199.22,7133.0,198.99,199.28,198.86,199.22,7133.0
2023-10-06 14:40:00,199.12,199.42,199.11,199.2,4780.0,199.12,199.42,199.11,199.2,4780.0
2023-10-06 14:50:00,199.24,199.24,198.85,198.96,6243.0,199.24,199.24,198.85,198.96,6243.0
2023-10-06 15:00:00,198.92,198.92,198.68,198.86,7327.0,198.92,198.92,198.68,198.86,7327.0
2023-10-06 15:10:00,198.86,198.9,198.65,198.69,7893.0,198.86,198.9,198.65,198.69,7893.0
2023-10-06 15:20:00,198.67,198.74,198.35,198.52,12293.0,198.67,198.74,198.35,198.52,12293.0
2023-10-06 15:30:00,198.52,199.02,198.43,198.98,19571.0,198.52,199.02,198.43,198.98,19571.0
2023-10-06 15:40:00,199.02,199.14,198.45,198.5,28533.0,199.02,199.14,198.45,198.5,28533.0
2023-10-06 15:50:00,198.46,198.69,198.26,198.55,102027.0,198.46,198.69,198.26,198.55,102027.0
2023-10-09 09:30:00,197.07,198.57,197.07,198.56,9542.0,197.07,198.57,197.07,198.56,9542.0
2023-10-09 09:40:00,198.15,198.54,197.56,198.22,5668.0,198.15,198.54,197.56,198.22,5668.0
2023-10-09 09:50:00,198.31,198.63,197.68,198.21,10369.0,198.31,198.63,197.68,198.21,10369.0
2023-10-09 10:00:00,198.43,198.43,197.53,197.67,8819.0,198.43,198.43,197.53,197.67,8819.0
2023-10-09 10:10:00,197.72,197.84,197.4,197.77,9281.0,197.72,197.84,197.4,197.77,9281.0
2023-10-09 10:20:00,197.69,198.02,197.44,197.6,6280.0,197.69,198.02,197.44,197.6,6280.0
2023-10-09 10:30:00,197.75,197.88,197.5,197.85,2411.0,197.75,197.88,197.5,197.85,2411.0
2023-10-09 10:40:00,197.67,197.88,197.43,197.44,3610.0,197.67,197.88,197.43,197.44,3610.0
2023-10-09 10:50:00,197.35,197.36,196.85,196.97,3403.0,197.35,197.36,196.85,196.97,3403.0
2023-10-09 11:00:00,196.87,197.18,196.73,197.03,4797.0,196.87,197.18,196.73,197.03,4797.0
2023-10-09 11:10:00,197.03,197.38,196.91,197.38,3520.0,197.03,197.38,196.91,197.38,3520.0
2023-10-09 11:20:00,197.39,198.17,197.36,198.17,16811.0,197.39,198.17,197.36,198.17,16811.0
2023-10-09 11:30:00,198.23,198.61,198.23,198.31,5200.0,198.23,198.61,198.23,198.31,5200.0
2023-10-09 11:40:00,198.42,198.49,198.14,198.28,6342.0,198.42,198.49,198.14,198.28,6342.0
2023-10-09 11:50:00,198.21,198.7,198.14,198.59,5987.0,198.21,198.7,198.14,198.59,5987.0
2023-10-09 12:00:00,198.61,199.13,198.54,199.02,4718.0,198.61,199.13,198.54,199.02,4718.0
2023-10-09 12:10:00,199.13,199.34,199.07,199.09,5689.0,199.13,199.34,199.07,199.09,5689.0
2023-10-09 12:20:00,199.18,199.48,199.04,199.04,8998.0,199.18,199.48,199.04,199.04,8998.0
2023-10-09 12:30:00,199.08,199.1,198.66,198.66,4650.0,199.08,199.1,198.66,198.66,4650.0
2023-10-09 12:40:00,198.71,198.94,198.68,198.87,9368.0,198.71,198.94,198.68,198.87,9368.0
2023-10-09 12:50:00,198.88,199.07,198.73,198.9,4728.0,198.88,199.07,198.73,198.9,4728.0
2023-10-09 13:00:00,198.79,198.92,198.65,198.76,4122.0,198.79,198.92,198.65,198.76,4122.0
2023-10-09 13:10:00,198.66,199.01,198.66,198.96,2454.0,198.66,199.01,198.66,198.96,2454.0
2023-10-09 13:20:00,198.89,199.07,198.79,199.01,4870.0,198.89,199.07,198.79,199.01,4870.0
2023-10-09 13:30:00,199.06,199.56,199.04,199.43,3502.0,199.06,199.56,199.04,199.43,3502.0
2023-10-09 13:40:00,199.51,200.25,199.51,200.25,11464.0,199.51,200.25,199.51,200.25,11464.0
2023-10-09 13:50:00,200.25,200.54,200.23,200.39,10041.0,200.25,200.54,200.23,200.39,10041.0
2023-10-09 14:00:00,200.32,200.32,199.69,199.86,3581.0,200.32,200.32,199.69,199.86,3581.0
2023-10-09 14:10:00,199.81,200.12,199.81,199.89,3650.0,199.81,200.12,199.81,199.89,3650.0
2023-10-09 14:20:00,199.84,199.99,199.68,199.99,1577.0,199.84,199.99,199.68,199.99,1577.0
2023-10-09 14:30:00,200.08,200.21,200.03,200.19,4364.0,200.08,200.21,200.03,200.19,4364.0
2023-10-09 14:40:00,200.21,200.54,200.08,200.49,5459.0,200.21,200.54,200.08,200.49,5459.0
2023-10-09 14:50:00,200.44,200.54,200.23,200.32,6141.0,200.44,200.54,200.23,200.32,6141.0
2023-10-09 15:00:00,200.31,200.35,200.12,200.12,7139.0,200.31,200.35,200.12,200.12,7139.0
2023-10-09 15:10:00,200.17,200.34,200.17,200.22,9388.0,200.17,200.34,200.17,200.22,9388.0
2023-10-09 15:20:00,200.22,200.32,200.15,200.3,16669.0,200.22,200.32,200.15,200.3,16669.0
2023-10-09 15:30:00,200.23,200.23,199.39,199.49,16057.0,200.23,200.23,199.39,199.49,16057.0
2023-10-09 15:40:00,199.49,199.5,199.04,199.3,25530.0,199.49,199.5,199.04,199.3,25530.0
2023-10-09 15:50:00,199.36,199.74,199.3,199.57,103302.0,199.36,199.74,199.3,199.57,103302.0
2023-10-10 09:30:00,199.36,200.33,198.82,200.33,8522.0,199.36,200.33,198.82,200.33,8522.0
2023-10-10 09:40:00,200.06,200.06,199.1,199.63,25753.0,200.06,200.06,199.1,199.63,25753.0
2023-10-10 09:50:00,199.66,200.55,199.55,200.55,8646.0,199.66,200.55,199.55,200.55,8646.0
2023-10-10 10:00:00,200.8,200.95,200.13,200.86,8618.0,200.8,200.95,200.13,200.86,8618.0
2023-10-10 10:10:00,200.93,201.75,200.93,201.47,7561.0,200.93,201.75,200.93,201.47,7561.0
2023-10-10 10:20:00,201.45,201.77,201.43,201.6,7185.0,201.45,201.77,201.43,201.6,7185.0
2023-10-10 10:30:00,201.67,202.08,201.5,201.9,14577.0,201.67,202.08,201.5,201.9,14577.0
2023-10-10 10:40:00,202.0,202.08,201.35,201.35,5060.0,202.0,202.08,201.35,201.35,5060.0
2023-10-10 10:50:00,201.54,201.96,201.39,201.86,7639.0,201.54,201.96,201.39,201.86,7639.0
2023-10-10 11:00:00,201.86,202.12,201.46,201.97,9140.0,201.86,202.12,201.46,201.97,9140.0
2023-10-10 11:10:00,201.92,202.74,201.78,202.74,20052.0,201.92,202.74,201.78,202.74,20052.0
2023-10-10 11:20:00,202.74,202.75,202.4,202.62,7530.0,202.74,202.75,202.4,202.62,7530.0
2023-10-10 11:30:00,202.58,202.99,202.58,202.99,6871.0,202.58,202.99,202.58,202.99,6871.0
2023-10-10 11:40:00,203.0,203.34,202.99,203.31,8401.0,203.0,203.34,202.99,203.31,8401.0
2023-10-10 11:50:00,203.29,203.38,203.19,203.27,4387.0,203.29,203.38,203.19,203.27,4387.0
2023-10-10 12:00:00,203.27,203.47,203.03,203.47,9292.0,203.27,203.47,203.03,203.47,9292.0
2023-10-10 12:10:00,203.47,203.72,203.44,203.45,5009.0,203.47,203.72,203.44,203.45,5009.0
2023-10-10 12:20:00,203.53,203.53,203.24,203.51,6631.0,203.53,203.53,203.24,203.51,6631.0
2023-10-10 12:30:00,203.53,203.85,203.53,203.59,8982.0,203.53,203.85,203.53,203.59,8982.0
2023-10-10 12:40:00,203.64,203.73,203.53,203.73,6162.0,203.64,203.73,203.53,203.73,6162.0
2023-10-10 12:50:00,203.66,203.91,203.62,203.76,5122.0,203.66,203.91,203.62,203.76,5122.0
2023-10-10 13:00:00,203.7,203.7,203.01,203.11,16348.0,203.7,203.7,203.01,203.11,16348.0
2023-10-10 13:10:00,203.15,203.38,202.97,203.09,6097.0,203.15,203.38,202.97,203.09,6097.0
2023-10-10 13:20:00,203.08,203.16,202.8,203.09,6449.0,203.08,203.16,202.8,203.09,6449.0
2023-10-10 13:30:00,203.11,203.3,203.07,203.14,14040.0,203.11,203.3,203.07,203.14,14040.0
2023-10-10 13:40:00,203.14,203.15,202.96,203.12,4037.0,203.14,203.15,202.96,203.12,4037.0
2023-10-10 13:50:00,203.05,203.11,202.79,202.94,4931.0,203.05,203.11,202.79,202.94,4931.0
2023-10-10 14:00:00,202.93,203.02,202.56,202.56,5599.0,202.93,203.02,202.56,202.56,5599.0
2023-10-10 14:10:00,202.53,202.58,202.3,202.31,3802.0,202.53,202.58,202.3,202.31,3802.0
2023-10-10 14:20:00,202.36,202.54,202.21,202.3,8012.0,202.36,202.54,202.21,202.3,8012.0
2023-10-10 14:30:00,202.34,202.36,201.78,201.85,6875.0,202.34,202.36,201.78,201.85,6875.0
2023-10-10 14:40:00,201.91,202.24,201.8,201.99,8332.0,201.91,202.24,201.8,201.99,8332.0
2023-10-10 14:50:00,201.94,201.95,201.67,201.69,4798.0,201.94,201.95,201.67,201.69,4798.0
2023-10-10 15:00:00,201.73,201.8,201.65,201.74,9427.0,201.73,201.8,201.65,201.74,9427.0
2023-10-10 15:10:00,201.74,201.79,201.52,201.56,8828.0,201.74,201.79,201.52,201.56,8828.0
2023-10-10 15:20:00,201.62,201.72,201.38,201.7,14838.0,201.62,201.72,201.38,201.7,14838.0
2023-10-10 15:30:00,201.65,201.96,201.6,201.87,21147.0,201.65,201.96,201.6,201.87,21147.0
2023-10-10 15:40:00,201.86,202.14,201.74,201.86,27213.0,201.86,202.14,201.74,201.86,27213.0
2023-10-10 15:50:00,201.84,202.02,201.32,201.52,122552.0,201.84,202.02,201.32,201.52,122552.0
2023-10-11 09:30:00,201.62,203.43,201.62,202.74,19161.0,201.62,203.43,201.62,202.74,19161.0
2023-10-11 09:40:00,202.69,203.78,201.98,203.73,7925.0,202.69,203.78,201.98,203.73,7925.0
2023-10-11 09:50:00,203.53,204.19,203.35,203.97,8893.0,203.53,204.19,203.35,203.97,8893.0
2023-10-11 10:00:00,204.08,204.08,203.38,203.53,7571.0,204.08,204.08,203.38,203.53,7571.0
2023-10-11 10:10:00,203.48,203.5,202.74,202.76,9295.0,203.48,203.5,202.74,202.76,9295.0
2023-10-11 10:20:00,202.8,202.83,202.03,202.46,6706.0,202.8,202.83,202.03,202.46,6706.0
2023-10-11 10:30:00,202.48,202.59,202.11,202.14,7363.0,202.48,202.59,202.11,202.14,7363.0
2023-10-11 10:40:00,202.12,202.28,201.9,201.9,7738.0,202.12,202.28,201.9,201.9,7738.0
2023-10-11 10:50:00,202.1,202.34,202.06,202.18,4882.0,202.1,202.34,202.06,202.18,4882.0
2023-10-11 11:00:00,202.21,203.01,202.2,203.01,7317.0,202.21,203.01,202.2,203.01,7317.0
2023-10-11 11:10:00,203.02,203.11,202.69,202.89,10960.0,203.02,203.11,202.69,202.89,10960.0
2023-10-11 11:20:00,202.76,203.17,202.75,203.01,9883.0,202.76,203.17,202.75,203.01,9883.0
2023-10-11 11:30:00,203.06,203.55,203.06,203.48,7797.0,203.06,203.55,203.06,203.48,7797.0
2023-10-11 11:40:00,203.48,203.82,203.45,203.82,2588.0,203.48,203.82,203.45,203.82,2588.0
2023-10-11 11:50:00,203.7,203.96,203.67,203.86,5645.0,203.7,203.96,203.67,203.86,5645.0
2023-10-11 12:00:00,203.9,204.09,203.68,204.09,4809.0,203.9,204.09,203.68,204.09,4809.0
2023-10-11 12:10:00,204.27,204.34,203.75,204.19,21869.0,204.27,204.34,203.75,204.19,21869.0
2023-10-11 12:20:00,204.19,204.31,203.9,204.0,10438.0,204.19,204.31,203.9,204.0,10438.0
2023-10-11 12:30:00,203.87,203.95,203.28,203.69,6527.0,203.87,203.95,203.28,203.69,6527.0
2023-10-11 12:40:00,203.67,204.16,203.59,204.09,9822.0,203.67,204.16,203.59,204.09,9822.0
2023-10-11 12:50:00,204.09,204.1,203.21,203.46,20294.0,204.09,204.1,203.21,203.46,20294.0
2023-10-11 13:00:00,203.46,203.46,203.02,203.13,14428.0,203.46,203.46,203.02,203.13,14428.0
2023-10-11 13:10:00,203.15,203.47,203.06,203.16,10605.0,203.15,203.47,203.06,203.16,10605.0
2023-10-11 13:20:00,203.02,203.06,202.8,203.06,6796.0,203.02,203.06,202.8,203.06,6796.0
2023-10-11 13:30:00,203.0,203.04,202.43,202.81,10143.0,203.0,203.04,202.43,202.81,10143.0
2023-10-11 13:40:00,202.81,203.22,202.72,202.98,7950.0,202.81,203.22,202.72,202.98,7950.0
2023-10-11 13:50:00,203.03,203.36,203.03,203.21,6376.0,203.03,203.36,203.03,203.21,6376.0
2023-10-11 14:00:00,203.17,203.42,203.16,203.27,5395.0,203.17,203.42,203.16,203.27,5395.0
2023-10-11 14:10:00,203.17,203.49,203.17,203.49,4300.0,203.17,203.49,203.17,203.49,4300.0
2023-10-11 14:20:00,203.45,203.69,203.33,203.45,6374.0,203.45,203.69,203.33,203.45,6374.0
2023-10-11 14:30:00,203.49,203.76,203.44,203.67,3634.0,203.49,203.76,203.44,203.67,3634.0
2023-10-11 14:40:00,203.66,203.77,203.45,203.5,9134.0,203.66,203.77,203.45,203.5,9134.0
2023-10-11 14:50:00,203.5,203.64,203.4,203.62,5018.0,203.5,203.64,203.4,203.62,5018.0
2023-10-11 15:00:00,203.59,203.87,203.59,203.77,7352.0,203.59,203.87,203.59,203.77,7352.0
2023-10-11 15:10:00,203.78,203.92,203.62,203.69,10606.0,203.78,203.92,203.62,203.69,10606.0
2023-10-11 15:20:00,203.71,203.92,203.56,203.88,9172.0,203.71,203.92,203.56,203.88,9172.0
2023-10-11 15:30:00,203.88,204.15,203.79,204.15,12867.0,203.88,204.15,203.79,204.15,12867.0
2023-10-11 15:40:00,204.16,204.58,204.16,204.52,27555.0,204.16,204.58,204.16,204.52,27555.0
2023-10-11 15:50:00,204.55,204.75,204.2,204.61,101682.0,204.55,204.75,204.2,204.61,101682.0
2023-10-12 09:30:00,204.09,204.6,201.95,201.95,17610.0,204.09,204.6,201.95,201.95,17610.0
2023-10-12 09:40:00,202.12,202.17,200.9,201.71,8680.0,202.12,202.17,200.9,201.71,8680.0
2023-10-12 09:50:00,201.51,201.52,200.77,200.98,5376.0,201.51,201.52,200.77,200.98,5376.0
2023-10-12 10:00:00,200.96,201.1,200.64,200.96,10283.0,200.96,201.1,200.64,200.96,10283.0
2023-10-12 10:10:00,201.17,201.96,201.16,201.78,7343.0,201.17,201.96,201.16,201.78,7343.0
2023-10-12 10:20:00,201.78,202.11,201.43,201.72,10166.0,201.78,202.11,201.43,201.72,10166.0
2023-10-12 10:30:00,201.91,201.94,201.51,201.58,5986.0,201.91,201.94,201.51,201.58,5986.0
2023-10-12 10:40:00,201.62,202.62,201.42,202.57,7633.0,201.62,202.62,201.42,202.57,7633.0
2023-10-12 10:50:00,202.7,202.84,202.43,202.67,4718.0,202.7,202.84,202.43,202.67,4718.0
2023-10-12 11:00:00,202.67,202.9,202.32,202.9,9937.0,202.67,202.9,202.32,202.9,9937.0
2023-10-12 11:10:00,202.92,203.22,202.84,203.22,4742.0,202.92,203.22,202.84,203.22,4742.0
2023-10-12 11:20:00,203.17,203.42,202.7,202.7,7529.0,203.17,203.42,202.7,202.7,7529.0
2023-10-12 11:30:00,202.87,203.05,202.67,202.99,4429.0,202.87,203.05,202.67,202.99,4429.0
2023-10-12 11:40:00,203.11,203.11,202.48,202.49,5903.0,203.11,203.11,202.48,202.49,5903.0
2023-10-12 11:50:00,202.32,202.78,202.32,202.78,6609.0,202.32,202.78,202.32,202.78,6609.0
2023-10-12 12:00:00,202.88,203.04,202.47,202.59,4234.0,202.88,203.04,202.47,202.59,4234.0
2023-10-12 12:10:00,202.62,202.73,202.55,202.71,6640.0,202.62,202.73,202.55,202.71,6640.0
2023-10-12 12:20:00,202.74,203.06,202.64,203.06,5708.0,202.74,203.06,202.64,203.06,5708.0
2023-10-12 12:30:00,203.12,203.12,202.77,202.97,8801.0,203.12,203.12,202.77,202.97,8801.0
2023-10-12 12:40:00,202.97,203.12,202.69,202.69,6664.0,202.97,203.12,202.69,202.69,6664.0
2023-10-12 12:50:00,202.66,202.8,202.27,202.5,8045.0,202.66,202.8,202.27,202.5,8045.0
2023-10-12 13:00:00,202.51,202.51,201.19,201.5,6742.0,202.51,202.51,201.19,201.5,6742.0
2023-10-12 13:10:00,201.39,201.39,200.53,200.53,2830.0,201.39,201.39,200.53,200.53,2830.0
2023-10-12 13:20:00,200.67,200.92,200.36,200.4,7560.0,200.67,200.92,200.36,200.4,7560.0
2023-10-12 13:30:00,200.35,200.45,199.96,200.14,4946.0,200.35,200.45,199.96,200.14,4946.0
2023-10-12 13:40:00,200.13,200.23,199.58,199.62,7551.0,200.13,200.23,199.58,199.62,7551.0
2023-10-12 13:50:00,199.66,199.68,198.94,198.94,5130.0,199.66,199.68,198.94,198.94,5130.0
2023-10-12 14:00:00,198.99,198.99,198.37,198.37,7439.0,198.99,198.99,198.37,198.37,7439.0
2023-10-12 14:10:00,198.35,198.35,197.83,197.95,31476.0,198.35,198.35,197.83,197.95,31476.0
2023-10-12 14:20:00,197.95,198.68,197.92,198.62,31744.0,197.95,198.68,197.92,198.62,31744.0
2023-10-12 14:30:00,198.53,198.69,198.33,198.49,12350.0,198.53,198.69,198.33,198.49,12350.0
2023-10-12 14:40:00,198.45,198.88,198.4,198.88,12083.0,198.45,198.88,198.4,198.88,12083.0
2023-10-12 14:50:00,198.86,199.02,198.47,198.55,10379.0,198.86,199.02,198.47,198.55,10379.0
2023-10-12 15:00:00,198.57,198.62,197.68,197.85,12067.0,198.57,198.62,197.68,197.85,12067.0
2023-10-12 15:10:00,197.86,197.87,196.39,197.34,17539.0,197.86,197.87,196.39,197.34,17539.0
2023-10-12 15:20:00,197.32,197.53,197.02,197.26,9792.0,197.32,197.53,197.02,197.26,9792.0
2023-10-12 15:30:00,197.4,197.74,197.29,197.33,14407.0,197.4,197.74,197.29,197.33,14407.0
2023-10-12 15:40:00,197.3,197.32,196.43,196.99,24175.0,197.3,197.32,196.43,196.99,24175.0
2023-10-12 15:50:00,197.02,197.69,196.63,197.65,203070.0,197.02,197.69,196.63,197.65,203070.0
2023-10-13 09:30:00,197.15,198.35,197.15,198.31,8099.0,197.15,198.35,197.15,198.31,8099.0
2023-10-13 09:40:00,198.5,199.83,198.33,199.55,16674.0,198.5,199.83,198.33,199.55,16674.0
2023-10-13 09:50:00,199.7,200.59,199.61,200.27,7932.0,199.7,200.59,199.61,200.27,7932.0
2023-10-13 10:00:00,200.12,200.29,199.49,199.6,6983.0,200.12,200.29,199.49,199.6,6983.0
2023-10-13 10:10:00,199.43,199.74,199.22,199.64,5096.0,199.43,199.74,199.22,199.64,5096.0
2023-10-13 10:20:00,199.81,200.02,199.7,199.86,3441.0,199.81,200.02,199.7,199.86,3441.0
2023-10-13 10:30:00,199.78,200.27,199.65,199.89,8916.0,199.78,200.27,199.65,199.89,8916.0
2023-10-13 10:40:00,199.78,200.08,199.15,199.16,17641.0,199.78,200.08,199.15,199.16,17641.0
2023-10-13 10:50:00,199.16,199.22,198.45,198.59,12675.0,199.16,199.22,198.45,198.59,12675.0
2023-10-13 11:00:00,198.53,198.93,198.2,198.93,15178.0,198.53,198.93,198.2,198.93,15178.0
2023-10-13 11:10:00,198.88,199.13,198.8,198.91,10935.0,198.88,199.13,198.8,198.91,10935.0
2023-10-13 11:20:00,198.89,199.34,198.87,199.22,17975.0,198.89,199.34,198.87,199.22,17975.0
2023-10-13 11:30:00,199.23,199.45,199.12,199.39,11631.0,199.23,199.45,199.12,199.39,11631.0
2023-10-13 11:40:00,199.38,199.52,199.22,199.23,10891.0,199.38,199.52,199.22,199.23,10891.0
2023-10-13 11:50:00,199.32,199.34,198.65,198.78,14257.0,199.32,199.34,198.65,198.78,14257.0
2023-10-13 12:00:00,198.72,199.28,198.68,199.28,10988.0,198.72,199.28,198.68,199.28,10988.0
2023-10-13 12:10:00,199.2,199.52,198.99,199.17,44137.0,199.2,199.52,198.99,199.17,44137.0
2023-10-13 12:20:00,199.2,199.48,199.19,199.37,6964.0,199.2,199.48,199.19,199.37,6964.0
2023-10-13 12:30:00,199.41,199.89,199.4,199.72,17320.0,199.41,199.89,199.4,199.72,17320.0
2023-10-13 12:40:00,199.72,199.98,199.59,199.59,5660.0,199.72,199.98,199.59,199.59,5660.0
2023-10-13 12:50:00,199.59,199.66,199.11,199.43,6422.0,199.59,199.66,199.11,199.43,6422.0
2023-10-13 13:00:00,199.3,199.36,198.73,198.95,5041.0,199.3,199.36,198.73,198.95,5041.0
2023-10-13 13:10:00,198.96,199.03,198.58,198.84,7740.0,198.96,199.03,198.58,198.84,7740.0
2023-10-13 13:20:00,198.94,199.06,198.62,198.66,11591.0,198.94,199.06,198.62,198.66,11591.0
2023-10-13 13:30:00,198.62,198.65,198.41,198.55,10583.0,198.62,198.65,198.41,198.55,10583.0
2023-10-13 13:40:00,198.59,199.46,198.22,199.0,108041.0,198.59,199.46,198.22,199.0,108041.0
2023-10-13 13:50:00,199.04,199.17,198.78,198.78,4849.0,199.04,199.17,198.78,198.78,4849.0
2023-10-13 14:00:00,198.75,199.25,198.75,199.03,8367.0,198.75,199.25,198.75,199.03,8367.0
2023-10-13 14:10:00,199.13,199.21,198.61,199.08,22637.0,199.13,199.21,198.61,199.08,22637.0
2023-10-13 14:20:00,199.07,199.1,198.79,198.8,6949.0,199.07,199.1,198.79,198.8,6949.0
2023-10-13 14:30:00,198.86,199.31,198.86,199.05,33592.0,198.86,199.31,198.86,199.05,33592.0
2023-10-13 14:40:00,199.12,199.29,198.7,198.79,4406.0,199.12,199.29,198.7,198.79,4406.0
2023-10-13 14:50:00,198.79,199.46,198.79,199.33,7691.0,198.79,199.46,198.79,199.33,7691.0
2023-10-13 15:00:00,199.24,199.56,199.05,199.45,7285.0,199.24,199.56,199.05,199.45,7285.0
2023-10-13 15:10:00,199.38,199.55,198.97,199.06,9473.0,199.38,199.55,198.97,199.06,9473.0
2023-10-13 15:20:00,199.04,199.06,198.67,198.78,14188.0,199.04,199.06,198.67,198.78,14188.0
2023-10-13 15:30:00,198.79,199.45,198.79,199.05,17770.0,198.79,199.45,198.79,199.05,17770.0
2023-10-13 15:40:00,199.03,199.19,198.65,199.19,34786.0,199.03,199.19,198.65,199.19,34786.0
2023-10-13 15:50:00,199.02,199.72,199.0,199.33,147686.0,199.02,199.72,199.0,199.33,147686.0
2023-10-16 09:30:00,200.73,201.92,198.14,198.15,10508.0,200.73,201.92,198.14,198.15,10508.0
2023-10-16 09:40:00,197.59,198.43,197.01,198.38,6356.0,197.59,198.43,197.01,198.38,6356.0
2023-10-16 09:50:00,198.5,199.46,198.44,198.9,5282.0,198.5,199.46,198.44,198.9,5282.0
2023-10-16 10:00:00,198.88,199.01,197.8,197.81,6938.0,198.88,199.01,197.8,197.81,6938.0
2023-10-16 10:10:00,197.9,197.94,197.47,197.69,19256.0,197.9,197.94,197.47,197.69,19256.0
2023-10-16 10:20:00,197.76,198.13,197.15,197.94,22140.0,197.76,198.13,197.15,197.94,22140.0
2023-10-16 10:30:00,197.95,198.71,197.94,198.31,11794.0,197.95,198.71,197.94,198.31,11794.0
2023-10-16 10:40:00,198.34,198.38,197.67,197.79,10435.0,198.34,198.38,197.67,197.79,10435.0
2023-10-16 10:50:00,197.89,198.3,197.69,197.95,17363.0,197.89,198.3,197.69,197.95,17363.0
2023-10-16 11:00:00,198.01,198.36,197.85,197.85,12347.0,198.01,198.36,197.85,197.85,12347.0
2023-10-16 11:10:00,197.9,198.52,197.7,198.31,9747.0,197.9,198.52,197.7,198.31,9747.0
2023-10-16 11:20:00,198.46,198.86,198.34,198.48,6706.0,198.46,198.86,198.34,198.48,6706.0
2023-10-16 11:30:00,198.55,199.04,198.39,199.04,8199.0,198.55,199.04,198.39,199.04,8199.0
2023-10-16 11:40:00,198.94,198.95,198.21,198.58,10172.0,198.94,198.95,198.21,198.58,10172.0
2023-10-16 11:50:00,198.66,199.28,198.66,199.24,4502.0,198.66,199.28,198.66,199.24,4502.0
2023-10-16 12:00:00,199.21,199.43,199.12,199.43,5763.0,199.21,199.43,199.12,199.43,5763.0
2023-10-16 12:10:00,199.24,199.39,198.97,199.32,6094.0,199.24,199.39,198.97,199.32,6094.0
2023-10-16 12:20:00,199.26,199.81,199.25,199.81,3757.0,199.26,199.81,199.25,199.81,3757.0
2023-10-16 12:30:00,199.83,200.22,199.81,200.12,6143.0,199.83,200.22,199.81,200.12,6143.0
2023-10-16 12:40:00,200.08,200.23,199.91,199.91,7443.0,200.08,200.23,199.91,199.91,7443.0
2023-10-16 12:50:00,200.03,200.08,199.56,199.87,5010.0,200.03,200.08,199.56,199.87,5010.0
2023-10-16 13:00:00,199.87,200.36,199.85,200.36,4297.0,199.87,200.36,199.85,200.36,4297.0
2023-10-16 13:10:00,200.33,200.51,199.91,199.91,4864.0,200.33,200.51,199.91,199.91,4864.0
2023-10-16 13:20:00,199.82,199.83,199.17,199.64,4867.0,199.82,199.83,199.17,199.64,4867.0
2023-10-16 13:30:00,199.55,199.6,199.4,199.52,6069.0,199.55,199.6,199.4,199.52,6069.0
2023-10-16 13:40:00,199.59,199.59,199.03,199.03,6231.0,199.59,199.59,199.03,199.03,6231.0
2023-10-16 13:50:00,199.05,199.14,198.9,199.08,5804.0,199.05,199.14,198.9,199.08,5804.0
2023-10-16 14:00:00,199.14,199.14,198.7,198.9,6287.0,199.14,199.14,198.7,198.9,6287.0
2023-10-16 14:10:00,198.9,198.97,198.42,198.65,7585.0,198.9,198.97,198.42,198.65,7585.0
2023-10-16 14:20:00,198.64,198.68,198.3,198.34,6414.0,198.64,198.68,198.3,198.34,6414.0
2023-10-16 14:30:00,198.34,198.44,198.27,198.31,5829.0,198.34,198.44,198.27,198.31,5829.0
2023-10-16 14:40:00,198.27,198.47,198.04,198.04,8485.0,198.27,198.47,198.04,198.04,8485.0
2023-10-16 14:50:00,198.04,198.16,197.94,198.16,13154.0,198.04,198.16,197.94,198.16,13154.0
2023-10-16 15:00:00,198.23,198.4,198.11,198.33,3785.0,198.23,198.4,198.11,198.33,3785.0
2023-10-16 15:10:00,198.33,198.49,198.21,198.43,9563.0,198.33,198.49,198.21,198.43,9563.0
2023-10-16 15:20:00,198.44,199.15,198.43,199.15,9676.0,198.44,199.15,198.43,199.15,9676.0
2023-10-16 15:30:00,199.1,199.17,198.1,198.19,18174.0,199.1,199.17,198.1,198.19,18174.0
2023-10-16 15:40:00,198.11,198.57,198.04,198.53,26420.0,198.11,198.57,198.04,198.53,26420.0
2023-10-16 15:50:00,198.55,199.5,198.48,198.98,106383.0,198.55,199.5,198.48,198.98,106383.0
2023-10-17 09:30:00,196.88,198.97,196.35,196.78,21037.0,196.88,198.97,196.35,196.78,21037.0
2023-10-17 09:40:00,197.0,197.99,196.81,197.7,7371.0,197.0,197.99,196.81,197.7,7371.0
2023-10-17 09:50:00,197.67,198.31,196.99,196.99,7458.0,197.67,198.31,196.99,196.99,7458.0
2023-10-17 10:00:00,197.13,197.62,196.5,197.15,10976.0,197.13,197.62,196.5,197.15,10976.0
2023-10-17 10:10:00,197.46,198.31,197.46,198.1,6756.0,197.46,198.31,197.46,198.1,6756.0
2023-10-17 10:20:00,198.05,198.46,197.57,197.74,10011.0,198.05,198.46,197.57,197.74,10011.0
2023-10-17 10:30:00,197.83,197.88,197.21,197.69,8917.0,197.83,197.88,197.21,197.69,8917.0
2023-10-17 10:40:00,197.68,198.22,197.32,198.11,13630.0,197.68,198.22,197.32,198.11,13630.0
2023-10-17 10:50:00,198.23,198.86,198.21,198.39,8538.0,198.23,198.86,198.21,198.39,8538.0
2023-10-17 11:00:00,198.48,199.0,198.16,198.66,11747.0,198.48,199.0,198.16,198.66,11747.0
2023-10-17 11:10:00,198.62,199.25,198.56,199.25,8780.0,198.62,199.25,198.56,199.25,8780.0
2023-10-17 11:20:00,199.18,199.42,198.7,199.34,10921.0,199.18,199.42,198.7,199.34,10921.0
2023-10-17 11:30:00,199.26,200.17,199.16,200.17,13522.0,199.26,200.17,199.16,200.17,13522.0
2023-10-17 11:40:00,199.99,200.21,199.83,200.21,13989.0,199.99,200.21,199.83,200.21,13989.0
2023-10-17 11:50:00,200.19,200.3,199.75,200.12,8805.0,200.19,200.3,199.75,200.12,8805.0
2023-10-17 12:00:00,199.98,200.23,199.78,199.94,7123.0,199.98,200.23,199.78,199.94,7123.0
2023-10-17 12:10:00,199.88,199.97,199.54,199.66,9391.0,199.88,199.97,199.54,199.66,9391.0
2023-10-17 12:20:00,199.5,200.2,199.5,199.88,11933.0,199.5,200.2,199.5,199.88,11933.0
2023-10-17 12:30:00,199.9,200.05,199.45,199.58,19334.0,199.9,200.05,199.45,199.58,19334.0
2023-10-17 12:40:00,199.47,199.59,198.68,198.98,19116.0,199.47,199.59,198.68,198.98,19116.0
2023-10-17 12:50:00,198.92,198.93,198.23,198.26,8463.0,198.92,198.93,198.23,198.26,8463.0
2023-10-17 13:00:00,198.26,198.43,198.1,198.43,19579.0,198.26,198.43,198.1,198.43,19579.0
2023-10-17 13:10:00,198.35,198.62,198.06,198.62,24576.0,198.35,198.62,198.06,198.62,24576.0
2023-10-17 13:20:00,198.55,199.0,198.54,198.93,13593.0,198.55,199.0,198.54,198.93,13593.0
2023-10-17 13:30:00,198.91,199.0,198.33,198.96,12117.0,198.91,199.0,198.33,198.96,12117.0
2023-10-17 13:40:00,198.91,199.08,198.63,199.08,10420.0,198.91,199.08,198.63,199.08,10420.0
2023-10-17 13:50:00,199.16,199.16,198.25,198.33,14857.0,199.16,199.16,198.25,198.33,14857.0
2023-10-17 14:00:00,198.35,198.84,198.32,198.52,9728.0,198.35,198.84,198.32,198.52,9728.0
2023-10-17 14:10:00,198.52,198.85,198.38,198.5,12143.0,198.52,198.85,198.38,198.5,12143.0
2023-10-17 14:20:00,198.5,199.01,198.49,198.99,28123.0,198.5,199.01,198.49,198.99,28123.0
2023-10-17 14:30:00,198.99,199.07,198.55,198.97,14656.0,198.99,199.07,198.55,198.97,14656.0
2023-10-17 14:40:00,199.0,199.25,198.71,198.73,12680.0,199.0,199.25,198.71,198.73,12680.0
2023-10-17 14:50:00,198.72,198.78,198.37,198.48,25102.0,198.72,198.78,198.37,198.48,25102.0
2023-10-17 15:00:00,198.48,198.83,198.43,198.75,20077.0,198.48,198.83,198.43,198.75,20077.0
2023-10-17 15:10:00,198.83,199.03,198.65,199.03,15074.0,198.83,199.03,198.65,199.03,15074.0
2023-10-17 15:20:00,199.04,199.21,198.89,199.15,17720.0,199.04,199.21,198.89,199.15,17720.0
2023-10-17 15:30:00,199.12,199.16,198.66,198.66,19117.0,199.12,199.16,198.66,198.66,19117.0
2023-10-17 15:40:00,198.72,198.82,198.44,198.59,26210.0,198.72,198.82,198.44,198.59,26210.0
2023-10-17 15:50:00,198.55,199.04,198.55,198.99,111139.0,198.55,199.04,198.55,198.99,111139.0
2023-10-18 09:30:00,197.31,199.09,194.47,195.0,36469.0,197.31,199.09,194.47,195.0,36469.0
2023-10-18 09:40:00,195.12,195.49,194.54,194.55,14149.0,195.12,195.49,194.54,194.55,14149.0
2023-10-18 09:50:00,194.55,194.91,194.3,194.64,24756.0,194.55,194.91,194.3,194.64,24756.0
2023-10-18 10:00:00,194.59,195.13,194.02,194.88,51346.0,194.59,195.13,194.02,194.88,51346.0
2023-10-18 10:10:00,194.76,194.91,194.09,194.16,11562.0,194.76,194.91,194.09,194.16,11562.0
2023-10-18 10:20:00,194.14,194.54,194.0,194.0,39815.0,194.14,194.54,194.0,194.0,39815.0
2023-10-18 10:30:00,193.92,194.19,193.54,193.54,22721.0,193.92,194.19,193.54,193.54,22721.0
2023-10-18 10:40:00,193.67,194.31,193.55,193.86,13198.0,193.67,194.31,193.55,193.86,13198.0
2023-10-18 10:50:00,193.95,194.16,193.33,193.64,11474.0,193.95,194.16,193.33,193.64,11474.0
2023-10-18 11:00:00,193.76,194.25,193.24,193.28,10928.0,193.76,194.25,193.24,193.28,10928.0
2023-10-18 11:10:00,193.28,193.76,193.26,193.66,10875.0,193.28,193.76,193.26,193.66,10875.0
2023-10-18 11:20:00,193.66,193.66,192.55,192.63,10778.0,193.66,193.66,192.55,192.63,10778.0
2023-10-18 11:30:00,192.63,192.7,192.34,192.65,10480.0,192.63,192.7,192.34,192.65,10480.0
2023-10-18 11:40:00,192.56,192.58,192.07,192.09,13686.0,192.56,192.58,192.07,192.09,13686.0
2023-10-18 11:50:00,192.16,192.56,191.89,191.89,24380.0,192.16,192.56,191.89,191.89,24380.0
2023-10-18 12:00:00,191.82,192.55,191.78,192.13,8194.0,191.82,192.55,191.78,192.13,8194.0
2023-10-18 12:10:00,192.04,192.13,191.21,191.51,10809.0,192.04,192.13,191.21,191.51,10809.0
2023-10-18 12:20:00,191.37,191.57,191.1,191.36,23907.0,191.37,191.57,191.1,191.36,23907.0
2023-10-18 12:30:00,191.32,191.58,191.3,191.53,21653.0,191.32,191.58,191.3,191.53,21653.0
2023-10-18 12:40:00,191.45,191.95,191.44,191.58,12631.0,191.45,191.95,191.44,191.58,12631.0
2023-10-18 12:50:00,191.57,191.7,190.86,191.08,13773.0,191.57,191.7,190.86,191.08,13773.0
2023-10-18 13:00:00,191.02,191.96,190.77,191.8,20881.0,191.02,191.96,190.77,191.8,20881.0
2023-10-18 13:10:00,191.61,192.13,191.5,191.58,10090.0,191.61,192.13,191.5,191.58,10090.0
2023-10-18 13:20:00,191.54,191.68,191.1,191.16,10347.0,191.54,191.68,191.1,191.16,10347.0
2023-10-18 13:30:00,191.11,191.16,190.58,190.77,11877.0,191.11,191.16,190.58,190.77,11877.0
2023-10-18 13:40:00,190.69,190.96,190.69,190.89,9725.0,190.69,190.96,190.69,190.89,9725.0
2023-10-18 13:50:00,190.86,191.56,190.86,191.34,13153.0,190.86,191.56,190.86,191.34,13153.0
2023-10-18 14:00:00,191.42,191.57,191.12,191.51,13961.0,191.42,191.57,191.12,191.51,13961.0
2023-10-18 14:10:00,191.4,191.43,191.22,191.24,14396.0,191.4,191.43,191.22,191.24,14396.0
2023-10-18 14:20:00,191.25,191.37,191.11,191.25,15007.0,191.25,191.37,191.11,191.25,15007.0
2023-10-18 14:30:00,191.21,191.5,190.92,191.12,19288.0,191.21,191.5,190.92,191.12,19288.0
2023-10-18 14:40:00,191.07,191.07,190.67,190.86,16069.0,191.07,191.07,190.67,190.86,16069.0
2023-10-18 14:50:00,190.8,191.0,190.51,190.81,14711.0,190.8,191.0,190.51,190.81,14711.0
2023-10-18 15:00:00,190.71,190.71,190.26,190.27,23818.0,190.71,190.71,190.26,190.27,23818.0
2023-10-18 15:10:00,190.26,190.53,190.2,190.29,25715.0,190.26,190.53,190.2,190.29,25715.0
2023-10-18 15:20:00,190.24,190.46,189.99,190.03,14672.0,190.24,190.46,189.99,190.03,14672.0
2023-10-18 15:30:00,190.03,190.17,189.65,189.67,28212.0,190.03,190.17,189.65,189.67,28212.0
2023-10-18 15:40:00,189.6,189.65,188.92,189.15,49455.0,189.6,189.65,188.92,189.15,49455.0
2023-10-18 15:50:00,189.07,189.4,188.79,188.97,157551.0,189.07,189.4,188.79,188.97,157551.0
2023-10-19 09:30:00,189.27,189.27,188.32,189.03,14246.0,189.27,189.27,188.32,189.03,14246.0
2023-10-19 09:40:00,188.79,189.59,188.77,189.43,15160.0,188.79,189.59,188.77,189.43,15160.0
2023-10-19 09:50:00,189.43,189.75,189.07,189.62,34353.0,189.43,189.75,189.07,189.62,34353.0
2023-10-19 10:00:00,189.57,189.84,188.87,188.92,22616.0,189.57,189.84,188.87,188.92,22616.0
2023-10-19 10:10:00,188.93,189.95,188.67,188.71,17418.0,188.93,189.95,188.67,188.71,17418.0
2023-10-19 10:20:00,188.7,188.71,187.5,187.52,13617.0,188.7,188.71,187.5,187.52,13617.0
2023-10-19 10:30:00,187.41,187.92,187.32,187.89,13188.0,187.41,187.92,187.32,187.89,13188.0
2023-10-19 10:40:00,187.98,187.98,187.44,187.45,5525.0,187.98,187.98,187.44,187.45,5525.0
2023-10-19 10:50:00,187.44,187.49,186.72,186.86,6580.0,187.44,187.49,186.72,186.86,6580.0
2023-10-19 11:00:00,186.77,187.31,186.77,187.27,23554.0,186.77,187.31,186.77,187.27,23554.0
2023-10-19 11:10:00,187.33,187.59,186.98,187.59,10254.0,187.33,187.59,186.98,187.59,10254.0
2023-10-19 11:20:00,187.71,187.76,187.2,187.54,15117.0,187.71,187.76,187.2,187.54,15117.0
2023-10-19 11:30:00,187.59,188.44,187.59,188.44,54806.0,187.59,188.44,187.59,188.44,54806.0
2023-10-19 11:40:00,188.48,189.18,188.46,188.99,9070.0,188.48,189.18,188.46,188.99,9070.0
2023-10-19 11:50:00,188.94,189.29,188.79,189.29,14423.0,188.94,189.29,188.79,189.29,14423.0
2023-10-19 12:00:00,189.17,190.13,188.93,189.93,38130.0,189.17,190.13,188.93,189.93,38130.0
2023-10-19 12:10:00,190.01,190.32,189.67,190.11,21105.0,190.01,190.32,189.67,190.11,21105.0
2023-10-19 12:20:00,190.1,190.87,189.11,189.23,34164.0,190.1,190.87,189.11,189.23,34164.0
2023-10-19 12:30:00,189.3,189.32,187.96,188.26,11880.0,189.3,189.32,187.96,188.26,11880.0
2023-10-19 12:40:00,188.27,189.27,188.09,189.27,9551.0,188.27,189.27,188.09,189.27,9551.0
2023-10-19 12:50:00,189.49,190.13,189.09,189.84,7629.0,189.49,190.13,189.09,189.84,7629.0
2023-10-19 13:00:00,189.93,190.44,189.93,190.19,23404.0,189.93,190.44,189.93,190.19,23404.0
2023-10-19 13:10:00,190.19,190.22,189.43,189.74,10919.0,190.19,190.22,189.43,189.74,10919.0
2023-10-19 13:20:00,189.84,189.95,189.4,189.44,9490.0,189.84,189.95,189.4,189.44,9490.0
2023-10-19 13:30:00,189.54,189.54,187.98,187.98,33450.0,189.54,189.54,187.98,187.98,33450.0
2023-10-19 13:40:00,187.92,188.57,187.76,188.18,6793.0,187.92,188.57,187.76,188.18,6793.0
2023-10-19 13:50:00,188.19,188.5,188.04,188.26,10563.0,188.19,188.5,188.04,188.26,10563.0
2023-10-19 14:00:00,188.25,188.25,187.52,187.52,21762.0,188.25,188.25,187.52,187.52,21762.0
2023-10-19 14:10:00,187.65,188.23,187.48,187.78,24533.0,187.65,188.23,187.48,187.78,24533.0
2023-10-19 14:20:00,187.78,188.1,187.44,187.79,10331.0,187.78,188.1,187.44,187.79,10331.0
2023-10-19 14:30:00,187.67,187.67,186.82,187.02,11965.0,187.67,187.67,186.82,187.02,11965.0
2023-10-19 14:40:00,187.06,187.1,186.72,186.97,7739.0,187.06,187.1,186.72,186.97,7739.0
2023-10-19 14:50:00,187.01,187.09,186.7,186.84,20375.0,187.01,187.09,186.7,186.84,20375.0
2023-10-19 15:00:00,186.84,187.05,186.65,186.79,20259.0,186.84,187.05,186.65,186.79,20259.0
2023-10-19 15:10:00,186.86,186.88,186.57,186.84,14401.0,186.86,186.88,186.57,186.84,14401.0
2023-10-19 15:20:00,186.82,186.82,186.32,186.56,26624.0,186.82,186.82,186.32,186.56,26624.0
2023-10-19 15:30:00,186.85,187.25,186.82,186.89,26541.0,186.85,187.25,186.82,186.89,26541.0
2023-10-19 15:40:00,186.94,186.94,186.05,186.54,45006.0,186.94,186.94,186.05,186.54,45006.0
2023-10-19 15:50:00,186.5,186.95,186.5,186.66,227088.0,186.5,186.95,186.5,186.66,227088.0
2023-10-20 09:30:00,186.56,187.45,185.04,185.49,72737.0,186.56,187.45,185.04,185.49,72737.0
2023-10-20 09:40:00,185.74,186.59,185.48,186.59,9746.0,185.74,186.59,185.48,186.59,9746.0
2023-10-20 09:50:00,186.88,187.05,185.36,185.36,5622.0,186.88,187.05,185.36,185.36,5622.0
2023-10-20 10:00:00,185.29,185.55,184.71,185.53,6990.0,185.29,185.55,184.71,185.53,6990.0
2023-10-20 10:10:00,185.53,185.57,185.22,185.31,5258.0,185.53,185.57,185.22,185.31,5258.0
2023-10-20 10:20:00,185.26,185.53,184.58,184.64,10942.0,185.26,185.53,184.58,184.64,10942.0
2023-10-20 10:30:00,184.58,185.69,184.54,185.1,9074.0,184.58,185.69,184.54,185.1,9074.0
2023-10-20 10:40:00,185.23,185.34,184.79,185.18,10941.0,185.23,185.34,184.79,185.18,10941.0
2023-10-20 10:50:00,185.2,185.4,184.37,184.59,42855.0,185.2,185.4,184.37,184.59,42855.0
2023-10-20 11:00:00,184.84,184.91,184.44,184.66,37815.0,184.84,184.91,184.44,184.66,37815.0
2023-10-20 11:10:00,184.66,184.78,184.41,184.69,11279.0,184.66,184.78,184.41,184.69,11279.0
2023-10-20 11:20:00,184.73,185.0,184.65,184.76,9161.0,184.73,185.0,184.65,184.76,9161.0
2023-10-20 11:30:00,184.69,184.75,184.26,184.75,13936.0,184.69,184.75,184.26,184.75,13936.0
2023-10-20 11:40:00,184.82,184.82,184.5,184.7,22205.0,184.82,184.82,184.5,184.7,22205.0
2023-10-20 11:50:00,184.74,185.59,184.7,185.31,12713.0,184.74,185.59,184.7,185.31,12713.0
2023-10-20 12:00:00,185.22,185.23,184.79,184.85,9063.0,185.22,185.23,184.79,184.85,9063.0
2023-10-20 12:10:00,184.81,185.18,184.76,185.18,4715.0,184.81,185.18,184.76,185.18,4715.0
2023-10-20 12:20:00,185.19,185.76,185.13,185.41,11905.0,185.19,185.76,185.13,185.41,11905.0
2023-10-20 12:30:00,185.45,185.77,185.38,185.67,17095.0,185.45,185.77,185.38,185.67,17095.0
2023-10-20 12:40:00,185.73,186.23,185.73,186.04,18377.0,185.73,186.23,185.73,186.04,18377.0
2023-10-20 12:50:00,185.97,185.97,185.7,185.75,18146.0,185.97,185.97,185.7,185.75,18146.0
2023-10-20 13:00:00,185.86,185.98,185.3,185.46,8533.0,185.86,185.98,185.3,185.46,8533.0
2023-10-20 13:10:00,185.41,186.45,185.38,186.45,55558.0,185.41,186.45,185.38,186.45,55558.0
2023-10-20 13:20:00,186.34,186.58,185.76,185.88,20409.0,186.34,186.58,185.76,185.88,20409.0
2023-10-20 13:30:00,185.92,186.04,185.61,185.65,16155.0,185.92,186.04,185.61,185.65,16155.0
2023-10-20 13:40:00,185.68,185.9,185.5,185.53,43591.0,185.68,185.9,185.5,185.53,43591.0
2023-10-20 13:50:00,185.78,185.85,185.58,185.67,18309.0,185.78,185.85,185.58,185.67,18309.0
2023-10-20 14:00:00,185.68,185.68,185.3,185.35,21283.0,185.68,185.68,185.3,185.35,21283.0
2023-10-20 14:10:00,185.39,185.39,184.88,185.04,37363.0,185.39,185.39,184.88,185.04,37363.0
2023-10-20 14:20:00,185.04,185.1,184.87,184.9,16599.0,185.04,185.1,184.87,184.9,16599.0
2023-10-20 14:30:00,184.89,185.05,184.81,184.92,16122.0,184.89,185.05,184.81,184.92,16122.0
2023-10-20 14:40:00,184.87,184.96,184.63,184.83,34020.0,184.87,184.96,184.63,184.83,34020.0
2023-10-20 14:50:00,184.84,185.27,184.77,184.86,31958.0,184.84,185.27,184.77,184.86,31958.0
2023-10-20 15:00:00,184.92,185.09,184.65,184.65,11290.0,184.92,185.09,184.65,184.65,11290.0
2023-10-20 15:10:00,184.66,184.94,184.48,184.94,8912.0,184.66,184.94,184.48,184.94,8912.0
2023-10-20 15:20:00,184.96,184.96,184.36,184.8,24526.0,184.96,184.96,184.36,184.8,24526.0
2023-10-20 15:30:00,184.83,185.09,184.7,184.9,16215.0,184.83,185.09,184.7,184.9,16215.0
2023-10-20 15:40:00,184.85,184.99,184.56,184.79,73991.0,184.85,184.99,184.56,184.79,73991.0
2023-10-20 15:50:00,184.73,184.81,184.24,184.32,188042.0,184.73,184.81,184.24,184.32,188042.0
2023-10-23 09:30:00,183.68,184.0,183.2,183.83,28006.0,183.68,184.0,183.2,183.83,28006.0
2023-10-23 09:40:00,183.67,183.67,182.79,183.5,80129.0,183.67,183.67,182.79,183.5,80129.0
2023-10-23 09:50:00,183.5,184.53,183.21,184.37,15150.0,183.5,184.53,183.21,184.37,15150.0
2023-10-23 10:00:00,184.46,184.62,184.06,184.24,28914.0,184.46,184.62,184.06,184.24,28914.0
2023-10-23 10:10:00,184.3,184.82,184.21,184.66,13980.0,184.3,184.82,184.21,184.66,13980.0
2023-10-23 10:20:00,184.62,184.69,184.29,184.42,6588.0,184.62,184.69,184.29,184.42,6588.0
2023-10-23 10:30:00,184.44,184.44,183.98,184.05,8188.0,184.44,184.44,183.98,184.05,8188.0
2023-10-23 10:40:00,184.04,184.15,183.94,183.96,3802.0,184.04,184.15,183.94,183.96,3802.0
2023-10-23 10:50:00,184.05,184.26,183.92,184.09,4742.0,184.05,184.26,183.92,184.09,4742.0
2023-10-23 11:00:00,184.22,184.22,183.78,183.86,8169.0,184.22,184.22,183.78,183.86,8169.0
2023-10-23 11:10:00,183.95,184.25,183.95,184.15,7318.0,183.95,184.25,183.95,184.15,7318.0
2023-10-23 11:20:00,184.09,184.48,183.99,184.48,16716.0,184.09,184.48,183.99,184.48,16716.0
2023-10-23 11:30:00,184.36,185.46,184.36,185.39,6264.0,184.36,185.46,184.36,185.39,6264.0
2023-10-23 11:40:00,185.27,185.33,184.39,184.42,10303.0,185.27,185.33,184.39,184.42,10303.0
2023-10-23 11:50:00,184.56,184.78,184.5,184.78,4600.0,184.56,184.78,184.5,184.78,4600.0
2023-10-23 12:00:00,184.76,185.33,184.63,185.31,15210.0,184.76,185.33,184.63,185.31,15210.0
2023-10-23 12:10:00,185.2,185.2,184.55,184.63,3883.0,185.2,185.2,184.55,184.63,3883.0
2023-10-23 12:20:00,184.45,184.82,184.38,184.81,3570.0,184.45,184.82,184.38,184.81,3570.0
2023-10-23 12:30:00,184.84,185.11,184.7,184.76,7364.0,184.84,185.11,184.7,184.76,7364.0
2023-10-23 12:40:00,184.76,185.01,184.7,184.95,4118.0,184.76,185.01,184.7,184.95,4118.0
2023-10-23 12:50:00,184.91,185.64,184.9,185.64,3043.0,184.91,185.64,184.9,185.64,3043.0
2023-10-23 13:00:00,185.7,185.88,185.32,185.32,9221.0,185.7,185.88,185.32,185.32,9221.0
2023-10-23 13:10:00,185.34,185.34,184.76,184.76,6802.0,185.34,185.34,184.76,184.76,6802.0
2023-10-23 13:20:00,184.75,184.92,184.62,184.63,8408.0,184.75,184.92,184.62,184.63,8408.0
2023-10-23 13:30:00,184.76,185.12,184.57,184.85,11402.0,184.76,185.12,184.57,184.85,11402.0
2023-10-23 13:40:00,184.82,184.83,184.37,184.69,14503.0,184.82,184.83,184.37,184.69,14503.0
2023-10-23 13:50:00,184.72,184.82,184.18,184.26,9593.0,184.72,184.82,184.18,184.26,9593.0
2023-10-23 14:00:00,184.13,184.33,184.06,184.11,10542.0,184.13,184.33,184.06,184.11,10542.0
2023-10-23 14:10:00,184.09,184.1,183.71,183.73,8750.0,184.09,184.1,183.71,183.73,8750.0
2023-10-23 14:20:00,183.7,184.03,183.6,183.94,19903.0,183.7,184.03,183.6,183.94,19903.0
2023-10-23 14:30:00,184.06,184.12,183.77,184.09,6786.0,184.06,184.12,183.77,184.09,6786.0
2023-10-23 14:40:00,184.22,184.73,183.99,184.58,39692.0,184.22,184.73,183.99,184.58,39692.0
2023-10-23 14:50:00,184.5,184.6,184.27,184.41,11750.0,184.5,184.6,184.27,184.41,11750.0
2023-10-23 15:00:00,184.43,184.43,183.87,183.88,9623.0,184.43,184.43,183.87,183.88,9623.0
2023-10-23 15:10:00,183.9,183.96,183.54,183.64,15277.0,183.9,183.96,183.54,183.64,15277.0
2023-10-23 15:20:00,183.68,183.71,183.3,183.39,13222.0,183.68,183.71,183.3,183.39,13222.0
2023-10-23 15:30:00,183.31,183.69,183.28,183.43,20584.0,183.31,183.69,183.28,183.43,20584.0
2023-10-23 15:40:00,183.39,183.9,183.36,183.86,34045.0,183.39,183.9,183.36,183.86,34045.0
2023-10-23 15:50:00,183.8,183.96,183.61,183.72,92617.0,183.8,183.96,183.61,183.72,92617.0
2023-10-24 09:30:00,183.48,185.81,183.48,185.34,24838.0,183.48,185.81,183.48,185.34,24838.0
2023-10-24 09:40:00,185.82,185.82,183.04,183.47,15218.0,185.82,185.82,183.04,183.47,15218.0
2023-10-24 09:50:00,183.78,184.67,183.66,184.62,4108.0,183.78,184.67,183.66,184.62,4108.0
2023-10-24 10:00:00,184.87,185.43,184.37,184.58,11899.0,184.87,185.43,184.37,184.58,11899.0
2023-10-24 10:10:00,184.6,185.24,184.33,185.11,7413.0,184.6,185.24,184.33,185.11,7413.0
2023-10-24 10:20:00,185.14,185.54,184.79,185.53,8013.0,185.14,185.54,184.79,185.53,8013.0
2023-10-24 10:30:00,185.72,186.0,185.47,185.84,14295.0,185.72,186.0,185.47,185.84,14295.0
2023-10-24 10:40:00,185.83,186.58,185.5,186.51,27692.0,185.83,186.58,185.5,186.51,27692.0
2023-10-24 10:50:00,186.54,187.0,186.44,186.61,25149.0,186.54,187.0,186.44,186.61,25149.0
2023-10-24 11:00:00,186.42,186.61,185.98,186.4,15616.0,186.42,186.61,185.98,186.4,15616.0
2023-10-24 11:10:00,186.46,186.95,185.88,186.02,22108.0,186.46,186.95,185.88,186.02,22108.0
2023-10-24 11:20:00,186.01,186.01,185.43,185.43,9383.0,186.01,186.01,185.43,185.43,9383.0
2023-10-24 11:30:00,185.47,186.06,185.37,186.06,7598.0,185.47,186.06,185.37,186.06,7598.0
2023-10-24 11:40:00,186.13,186.31,185.65,185.65,7333.0,186.13,186.31,185.65,185.65,7333.0
2023-10-24 11:50:00,185.61,186.2,185.33,186.2,7287.0,185.61,186.2,185.33,186.2,7287.0
2023-10-24 12:00:00,186.22,186.35,185.77,185.97,14504.0,186.22,186.35,185.77,185.97,14504.0
2023-10-24 12:10:00,185.95,186.01,185.5,185.86,23341.0,185.95,186.01,185.5,185.86,23341.0
2023-10-24 12:20:00,185.92,185.92,185.23,185.39,17940.0,185.92,185.92,185.23,185.39,17940.0
2023-10-24 12:30:00,185.24,185.56,185.01,185.37,7565.0,185.24,185.56,185.01,185.37,7565.0
2023-10-24 12:40:00,185.4,185.58,184.82,185.07,10726.0,185.4,185.58,184.82,185.07,10726.0
2023-10-24 12:50:00,184.99,185.25,184.69,185.06,7905.0,184.99,185.25,184.69,185.06,7905.0
2023-10-24 13:00:00,184.99,185.2,184.93,184.93,4729.0,184.99,185.2,184.93,184.93,4729.0
2023-10-24 13:10:00,184.89,185.1,184.62,184.85,17870.0,184.89,185.1,184.62,184.85,17870.0
2023-10-24 13:20:00,184.89,185.17,184.79,185.17,8355.0,184.89,185.17,184.79,185.17,8355.0
2023-10-24 13:30:00,185.22,185.54,185.1,185.11,19354.0,185.22,185.54,185.1,185.11,19354.0
2023-10-24 13:40:00,185.1,185.62,185.05,185.4,12221.0,185.1,185.62,185.05,185.4,12221.0
2023-10-24 13:50:00,185.33,185.45,185.15,185.31,22825.0,185.33,185.45,185.15,185.31,22825.0
2023-10-24 14:00:00,185.39,185.72,185.31,185.66,7022.0,185.39,185.72,185.31,185.66,7022.0
2023-10-24 14:10:00,185.57,185.6,185.38,185.46,6020.0,185.57,185.6,185.38,185.46,6020.0
2023-10-24 14:20:00,185.37,185.92,185.37,185.91,6604.0,185.37,185.92,185.37,185.91,6604.0
2023-10-24 14:30:00,186.06,186.17,185.9,186.12,8696.0,186.06,186.17,185.9,186.12,8696.0
2023-10-24 14:40:00,186.04,186.53,186.02,186.53,8196.0,186.04,186.53,186.02,186.53,8196.0
2023-10-24 14:50:00,186.42,186.82,186.37,186.65,17216.0,186.42,186.82,186.37,186.65,17216.0
2023-10-24 15:00:00,186.67,187.0,186.66,186.85,16608.0,186.67,187.0,186.66,186.85,16608.0
2023-10-24 15:10:00,186.82,187.34,186.76,187.16,17650.0,186.82,187.34,186.76,187.16,17650.0
2023-10-24 15:20:00,187.17,187.28,186.89,187.05,17307.0,187.17,187.28,186.89,187.05,17307.0
2023-10-24 15:30:00,187.15,187.16,186.56,186.68,28556.0,187.15,187.16,186.56,186.68,28556.0
2023-10-24 15:40:00,186.68,187.17,186.67,187.0,33968.0,186.68,187.17,186.67,187.0,33968.0
2023-10-24 15:50:00,187.02,187.13,186.49,186.75,112692.0,187.02,187.13,186.49,186.75,112692.0
2023-10-25 09:30:00,183.67,186.0,181.74,181.82,18699.0,183.67,186.0,181.74,181.82,18699.0
2023-10-25 09:40:00,181.74,182.0,179.73,179.84,23570.0,181.74,182.0,179.73,179.84,23570.0
2023-10-25 09:50:00,179.98,180.29,178.64,179.13,63173.0,179.98,180.29,178.64,179.13,63173.0
2023-10-25 10:00:00,179.05,179.79,178.43,179.69,35972.0,179.05,179.79,178.43,179.69,35972.0
2023-10-25 10:10:00,179.73,180.45,179.72,180.34,17292.0,179.73,180.45,179.72,180.34,17292.0
2023-10-25 10:20:00,180.28,181.08,179.9,181.08,21460.0,180.28,181.08,179.9,181.08,21460.0
2023-10-25 10:30:00,181.11,181.92,181.08,181.82,23625.0,181.11,181.92,181.08,181.82,23625.0
2023-10-25 10:40:00,181.78,182.52,181.46,182.39,12459.0,181.78,182.52,181.46,182.39,12459.0
2023-10-25 10:50:00,182.37,182.38,181.66,181.73,27274.0,182.37,182.38,181.66,181.73,27274.0
2023-10-25 11:00:00,181.71,182.03,181.59,181.72,20331.0,181.71,182.03,181.59,181.72,20331.0
2023-10-25 11:10:00,181.76,182.15,181.53,181.93,10662.0,181.76,182.15,181.53,181.93,10662.0
2023-10-25 11:20:00,181.92,182.81,181.64,182.59,14624.0,181.92,182.81,181.64,182.59,14624.0
2023-10-25 11:30:00,182.67,182.87,182.12,182.47,19480.0,182.67,182.87,182.12,182.47,19480.0
2023-10-25 11:40:00,182.63,182.63,182.05,182.42,12088.0,182.63,182.63,182.05,182.42,12088.0
2023-10-25 11:50:00,182.43,182.52,181.93,181.97,13663.0,182.43,182.52,181.93,181.97,13663.0
2023-10-25 12:00:00,181.9,181.9,181.2,181.39,8469.0,181.9,181.9,181.2,181.39,8469.0
2023-10-25 12:10:00,181.31,181.41,181.11,181.18,3506.0,181.31,181.41,181.11,181.18,3506.0
2023-10-25 12:20:00,181.28,182.02,181.19,181.78,12819.0,181.28,182.02,181.19,181.78,12819.0
2023-10-25 12:30:00,181.86,182.3,181.85,182.0,3405.0,181.86,182.3,181.85,182.0,3405.0
2023-10-25 12:40:00,182.15,182.24,181.69,181.81,9070.0,182.15,182.24,181.69,181.81,9070.0
2023-10-25 12:50:00,181.72,181.75,181.49,181.73,6080.0,181.72,181.75,181.49,181.73,6080.0
2023-10-25 13:00:00,181.81,182.13,181.66,182.08,6534.0,181.81,182.13,181.66,182.08,6534.0
2023-10-25 13:10:00,181.99,182.05,181.7,182.02,19947.0,181.99,182.05,181.7,182.02,19947.0
2023-10-25 13:20:00,182.0,182.0,181.52,181.52,13616.0,182.0,182.0,181.52,181.52,13616.0
2023-10-25 13:30:00,181.51,181.51,180.97,181.08,11864.0,181.51,181.51,180.97,181.08,11864.0
2023-10-25 13:40:00,181.05,181.18,180.79,180.81,16866.0,181.05,181.18,180.79,180.81,16866.0
2023-10-25 13:50:00,180.93,181.1,180.74,180.97,35199.0,180.93,181.1,180.74,180.97,35199.0
2023-10-25 14:00:00,180.91,181.0,180.63,180.83,21655.0,180.91,181.0,180.63,180.83,21655.0
2023-10-25 14:10:00,180.87,181.53,180.72,181.45,30057.0,180.87,181.53,180.72,181.45,30057.0
2023-10-25 14:20:00,181.42,181.53,181.2,181.3,35762.0,181.42,181.53,181.2,181.3,35762.0
2023-10-25 14:30:00,181.32,181.56,181.0,181.13,9112.0,181.32,181.56,181.0,181.13,9112.0
2023-10-25 14:40:00,181.12,181.33,180.92,181.2,8506.0,181.12,181.33,180.92,181.2,8506.0
2023-10-25 14:50:00,181.19,181.71,181.01,181.33,51477.0,181.19,181.71,181.01,181.33,51477.0
2023-10-25 15:00:00,181.33,181.4,180.86,180.95,13448.0,181.33,181.4,180.86,180.95,13448.0
2023-10-25 15:10:00,180.9,181.2,180.68,180.85,52379.0,180.9,181.2,180.68,180.85,52379.0
2023-10-25 15:20:00,180.79,181.22,180.69,180.96,37974.0,180.79,181.22,180.69,180.96,37974.0
2023-10-25 15:30:00,181.2,181.55,181.12,181.2,18959.0,181.2,181.55,181.12,181.2,18959.0
2023-10-25 15:40:00,181.17,181.29,180.83,181.19,33857.0,181.17,181.29,180.83,181.19,33857.0
2023-10-25 15:50:00,181.19,181.49,181.01,181.25,130737.0,181.19,181.49,181.01,181.25,130737.0
2023-10-26 09:30:00,181.22,184.49,181.22,183.47,33687.0,181.22,184.49,181.22,183.47,33687.0
2023-10-26 09:40:00,183.36,184.16,182.89,184.13,18050.0,183.36,184.16,182.89,184.13,18050.0
2023-10-26 09:50:00,184.13,185.15,183.55,183.99,33827.0,184.13,185.15,183.55,183.99,33827.0
2023-10-26 10:00:00,183.14,183.42,181.99,182.92,31449.0,183.14,183.42,181.99,182.92,31449.0
2023-10-26 10:10:00,182.95,183.35,182.66,182.85,11236.0,182.95,183.35,182.66,182.85,11236.0
2023-10-26 10:20:00,182.93,183.94,182.83,183.67,15943.0,182.93,183.94,182.83,183.67,15943.0
2023-10-26 10:30:00,183.62,183.62,182.93,183.43,9668.0,183.62,183.62,182.93,183.43,9668.0
2023-10-26 10:40:00,183.48,184.59,183.21,184.59,12213.0,183.48,184.59,183.21,184.59,12213.0
2023-10-26 10:50:00,184.64,185.33,184.57,185.24,15985.0,184.64,185.33,184.57,185.24,15985.0
2023-10-26 11:00:00,185.25,185.47,184.52,184.76,28418.0,185.25,185.47,184.52,184.76,28418.0
2023-10-26 11:10:00,184.79,184.92,183.9,184.15,24341.0,184.79,184.92,183.9,184.15,24341.0
2023-10-26 11:20:00,184.15,184.18,183.44,183.79,17151.0,184.15,184.18,183.44,183.79,17151.0
2023-10-26 11:30:00,183.82,184.37,183.58,184.26,8939.0,183.82,184.37,183.58,184.26,8939.0
2023-10-26 11:40:00,184.2,184.34,183.66,184.1,13522.0,184.2,184.34,183.66,184.1,13522.0
2023-10-26 11:50:00,184.13,184.35,183.67,183.95,9878.0,184.13,184.35,183.67,183.95,9878.0
2023-10-26 12:00:00,183.83,184.04,183.39,183.68,10088.0,183.83,184.04,183.39,183.68,10088.0
2023-10-26 12:10:00,183.68,183.77,183.26,183.43,13384.0,183.68,183.77,183.26,183.43,13384.0
2023-10-26 12:20:00,183.44,183.71,183.17,183.71,9488.0,183.44,183.71,183.17,183.71,9488.0
2023-10-26 12:30:00,183.58,183.74,183.22,183.37,10481.0,183.58,183.74,183.22,183.37,10481.0
2023-10-26 12:40:00,183.37,183.72,183.25,183.68,14966.0,183.37,183.72,183.25,183.68,14966.0
2023-10-26 12:50:00,183.75,184.28,183.75,184.21,9983.0,183.75,184.28,183.75,184.21,9983.0
2023-10-26 13:00:00,184.21,184.72,184.13,184.26,12230.0,184.21,184.72,184.13,184.26,12230.0
2023-10-26 13:10:00,184.37,184.86,184.24,184.6,12330.0,184.37,184.86,184.24,184.6,12330.0
2023-10-26 13:20:00,184.33,184.53,184.11,184.31,9986.0,184.33,184.53,184.11,184.31,9986.0
2023-10-26 13:30:00,184.35,185.03,184.26,184.95,11823.0,184.35,185.03,184.26,184.95,11823.0
2023-10-26 13:40:00,184.74,185.58,184.74,185.45,8410.0,184.74,185.58,184.74,185.45,8410.0
2023-10-26 13:50:00,185.52,185.54,185.33,185.39,8411.0,185.52,185.54,185.33,185.39,8411.0
2023-10-26 14:00:00,185.35,185.39,185.0,185.09,6694.0,185.35,185.39,185.0,185.09,6694.0
2023-10-26 14:10:00,185.16,185.45,185.11,185.27,7060.0,185.16,185.45,185.11,185.27,7060.0
2023-10-26 14:20:00,185.34,185.47,185.14,185.35,5686.0,185.34,185.47,185.14,185.35,5686.0
2023-10-26 14:30:00,185.34,185.93,185.29,185.81,13251.0,185.34,185.93,185.29,185.81,13251.0
2023-10-26 14:40:00,185.85,185.86,185.27,185.36,9434.0,185.85,185.86,185.27,185.36,9434.0
2023-10-26 14:50:00,185.44,186.08,185.44,186.07,10710.0,185.44,186.08,185.44,186.07,10710.0
2023-10-26 15:00:00,185.98,186.58,185.98,186.38,25723.0,185.98,186.58,185.98,186.38,25723.0
2023-10-26 15:10:00,186.38,186.41,185.68,185.68,21041.0,186.38,186.41,185.68,185.68,21041.0
2023-10-26 15:20:00,185.71,185.8,185.55,185.65,12609.0,185.71,185.8,185.55,185.65,12609.0
2023-10-26 15:30:00,185.62,185.62,184.9,185.03,28350.0,185.62,185.62,184.9,185.03,28350.0
2023-10-26 15:40:00,185.0,185.11,184.67,184.93,36403.0,185.0,185.11,184.67,184.93,36403.0
2023-10-26 15:50:00,185.03,185.09,184.35,184.43,190713.0,185.03,185.09,184.35,184.43,190713.0
2023-10-27 09:30:00,185.1,186.01,182.63,182.66,10177.0,185.1,186.01,182.63,182.66,10177.0
2023-10-27 09:40:00,182.68,183.05,181.83,182.19,6900.0,182.68,183.05,181.83,182.19,6900.0
2023-10-27 09:50:00,182.4,182.88,181.94,182.22,14986.0,182.4,182.88,181.94,182.22,14986.0
2023-10-27 10:00:00,182.27,182.74,182.16,182.39,8610.0,182.27,182.74,182.16,182.39,8610.0
2023-10-27 10:10:00,182.44,182.47,181.86,181.86,11215.0,182.44,182.47,181.86,181.86,11215.0
2023-10-27 10:20:00,181.84,182.36,181.62,181.68,11628.0,181.84,182.36,181.62,181.68,11628.0
2023-10-27 10:30:00,181.76,182.61,181.76,182.12,13524.0,181.76,182.61,181.76,182.12,13524.0
2023-10-27 10:40:00,182.28,182.71,181.88,182.42,10237.0,182.28,182.71,181.88,182.42,10237.0
2023-10-27 10:50:00,182.52,182.83,182.41,182.66,8043.0,182.52,182.83,182.41,182.66,8043.0
2023-10-27 11:00:00,182.58,183.02,182.41,182.93,8809.0,182.58,183.02,182.41,182.93,8809.0
2023-10-27 11:10:00,183.03,183.63,182.88,183.6,9759.0,183.03,183.63,182.88,183.6,9759.0
2023-10-27 11:20:00,183.53,183.53,182.95,182.95,8407.0,183.53,183.53,182.95,182.95,8407.0
2023-10-27 11:30:00,182.88,182.97,181.92,182.21,8556.0,182.88,182.97,181.92,182.21,8556.0
2023-10-27 11:40:00,182.31,182.4,181.63,181.63,7517.0,182.31,182.4,181.63,181.63,7517.0
2023-10-27 11:50:00,181.6,182.02,181.35,181.52,6095.0,181.6,182.02,181.35,181.52,6095.0
2023-10-27 12:00:00,181.54,181.54,181.06,181.2,7354.0,181.54,181.54,181.06,181.2,7354.0
2023-10-27 12:10:00,181.05,181.12,180.89,181.05,5926.0,181.05,181.12,180.89,181.05,5926.0
2023-10-27 12:20:00,181.02,181.02,180.29,180.81,10006.0,181.02,181.02,180.29,180.81,10006.0
2023-10-27 12:30:00,180.8,181.15,180.72,180.96,6009.0,180.8,181.15,180.72,180.96,6009.0
2023-10-27 12:40:00,180.97,181.24,180.92,181.17,7660.0,180.97,181.24,180.92,181.17,7660.0
2023-10-27 12:50:00,181.1,181.28,181.0,181.2,7444.0,181.1,181.28,181.0,181.2,7444.0
2023-10-27 13:00:00,181.22,181.28,180.87,180.99,5304.0,181.22,181.28,180.87,180.99,5304.0
2023-10-27 13:10:00,180.91,181.0,180.51,180.73,11964.0,180.91,181.0,180.51,180.73,11964.0
2023-10-27 13:20:00,180.67,180.76,180.29,180.29,5654.0,180.67,180.76,180.29,180.29,5654.0
2023-10-27 13:30:00,180.29,180.38,179.8,179.8,12137.0,180.29,180.38,179.8,179.8,12137.0
2023-10-27 13:40:00,179.72,180.28,179.71,179.86,11381.0,179.72,180.28,179.71,179.86,11381.0
2023-10-27 13:50:00,179.86,179.97,179.43,179.89,11801.0,179.86,179.97,179.43,179.89,11801.0
2023-10-27 14:00:00,179.92,180.04,179.52,179.84,7827.0,179.92,180.04,179.52,179.84,7827.0
2023-10-27 14:10:00,179.93,180.13,179.74,179.93,7305.0,179.93,180.13,179.74,179.93,7305.0
2023-10-27 14:20:00,179.8,179.89,179.44,179.58,7511.0,179.8,179.89,179.44,179.58,7511.0
2023-10-27 14:30:00,179.53,180.28,179.45,180.28,12663.0,179.53,180.28,179.45,180.28,12663.0
2023-10-27 14:40:00,180.19,180.4,179.95,179.95,12092.0,180.19,180.4,179.95,179.95,12092.0
2023-10-27 14:50:00,180.02,180.08,179.42,179.73,11305.0,180.02,180.08,179.42,179.73,11305.0
2023-10-27 15:00:00,179.8,179.93,179.69,179.73,12075.0,179.8,179.93,179.69,179.73,12075.0
2023-10-27 15:10:00,179.75,179.97,179.47,179.76,17571.0,179.75,179.97,179.47,179.76,17571.0
2023-10-27 15:20:00,179.8,180.18,179.77,179.95,15450.0,179.8,180.18,179.77,179.95,15450.0
2023-10-27 15:30:00,180.0,180.16,179.22,179.42,22456.0,180.0,180.16,179.22,179.42,22456.0
2023-10-27 15:40:00,179.3,179.72,179.1,179.67,28940.0,179.3,179.72,179.1,179.67,28940.0
2023-10-27 15:50:00,179.69,180.14,179.54,180.02,82698.0,179.69,180.14,179.54,180.02,82698.0
2023-10-30 09:30:00,181.16,181.17,178.2,178.2,13919.0,181.16,181.17,178.2,178.2,13919.0
2023-10-30 09:40:00,178.62,178.86,177.45,177.49,68653.0,178.62,178.86,177.45,177.49,68653.0
2023-10-30 09:50:00,177.62,177.99,176.26,176.57,45153.0,177.62,177.99,176.26,176.57,45153.0
2023-10-30 10:00:00,176.52,176.6,175.03,175.43,68739.0,176.52,176.6,175.03,175.43,68739.0
2023-10-30 10:10:00,175.39,175.86,174.59,175.15,22778.0,175.39,175.86,174.59,175.15,22778.0
2023-10-30 10:20:00,175.09,175.14,173.79,174.2,22888.0,175.09,175.14,173.79,174.2,22888.0
2023-10-30 10:30:00,174.28,174.74,173.34,174.53,73284.0,174.28,174.74,173.34,174.53,73284.0
2023-10-30 10:40:00,174.64,175.63,174.08,175.2,19450.0,174.64,175.63,174.08,175.2,19450.0
2023-10-30 10:50:00,175.13,175.54,174.46,175.54,26665.0,175.13,175.54,174.46,175.54,26665.0
2023-10-30 11:00:00,175.54,175.91,175.23,175.46,18618.0,175.54,175.91,175.23,175.46,18618.0
2023-10-30 11:10:00,175.5,175.79,175.36,175.5,9503.0,175.5,175.79,175.36,175.5,9503.0
2023-10-30 11:20:00,175.57,175.57,174.78,175.25,8658.0,175.57,175.57,174.78,175.25,8658.0
2023-10-30 11:30:00,175.34,176.31,175.26,176.25,10967.0,175.34,176.31,175.26,176.25,10967.0
2023-10-30 11:40:00,176.19,176.35,175.61,175.76,11653.0,176.19,176.35,175.61,175.76,11653.0
2023-10-30 11:50:00,175.77,176.15,175.65,176.04,14051.0,175.77,176.15,175.65,176.04,14051.0
2023-10-30 12:00:00,176.12,176.25,175.83,175.84,7709.0,176.12,176.25,175.83,175.84,7709.0
2023-10-30 12:10:00,175.7,176.03,175.56,175.97,20311.0,175.7,176.03,175.56,175.97,20311.0
2023-10-30 12:20:00,176.1,176.25,175.69,176.17,19797.0,176.1,176.25,175.69,176.17,19797.0
2023-10-30 12:30:00,176.12,176.43,175.96,175.96,12410.0,176.12,176.43,175.96,175.96,12410.0
2023-10-30 12:40:00,176.33,176.44,175.99,176.44,6550.0,176.33,176.44,175.99,176.44,6550.0
2023-10-30 12:50:00,176.49,176.57,176.24,176.41,6587.0,176.49,176.57,176.24,176.41,6587.0
2023-10-30 13:00:00,176.29,176.74,176.0,176.74,7609.0,176.29,176.74,176.0,176.74,7609.0
2023-10-30 13:10:00,176.67,176.68,176.23,176.29,5079.0,176.67,176.68,176.23,176.29,5079.0
2023-10-30 13:20:00,176.35,176.97,176.21,176.88,17103.0,176.35,176.97,176.21,176.88,17103.0
2023-10-30 13:30:00,176.99,177.13,176.29,176.43,15456.0,176.99,177.13,176.29,176.43,15456.0
2023-10-30 13:40:00,176.41,176.82,176.41,176.61,26430.0,176.41,176.82,176.41,176.61,26430.0
2023-10-30 13:50:00,176.6,177.03,176.58,176.86,14419.0,176.6,177.03,176.58,176.86,14419.0
2023-10-30 14:00:00,176.93,176.93,176.54,176.73,5052.0,176.93,176.93,176.54,176.73,5052.0
2023-10-30 14:10:00,176.7,176.88,176.63,176.72,11694.0,176.7,176.88,176.63,176.72,11694.0
2023-10-30 14:20:00,176.71,177.19,176.66,177.06,14492.0,176.71,177.19,176.66,177.06,14492.0
2023-10-30 14:30:00,177.17,177.33,176.96,177.13,8727.0,177.17,177.33,176.96,177.13,8727.0
2023-10-30 14:40:00,177.12,177.44,176.98,177.3,29245.0,177.12,177.44,176.98,177.3,29245.0
2023-10-30 14:50:00,177.29,177.29,176.57,176.79,12474.0,177.29,177.29,176.57,176.79,12474.0
2023-10-30 15:00:00,176.74,177.08,176.54,177.05,24114.0,176.74,177.08,176.54,177.05,24114.0
2023-10-30 15:10:00,176.96,177.33,176.96,177.13,11710.0,176.96,177.33,176.96,177.13,11710.0
2023-10-30 15:20:00,177.2,177.97,177.13,177.66,25656.0,177.2,177.97,177.13,177.66,25656.0
2023-10-30 15:30:00,177.73,177.73,177.29,177.38,14959.0,177.73,177.73,177.29,177.38,14959.0
2023-10-30 15:40:00,177.38,177.38,176.98,177.26,25767.0,177.38,177.38,176.98,177.26,25767.0
2023-10-30 15:50:00,177.3,177.37,176.84,177.15,126707.0,177.3,177.37,176.84,177.15,126707.0
2023-10-31 09:30:00,178.28,180.99,177.52,180.59,19489.0,178.28,180.99,177.52,180.59,19489.0
2023-10-31 09:40:00,180.8,181.4,180.02,180.33,15143.0,180.8,181.4,180.02,180.33,15143.0
2023-10-31 09:50:00,180.14,180.59,179.44,179.47,17910.0,180.14,180.59,179.44,179.47,17910.0
2023-10-31 10:00:00,179.23,180.57,179.07,180.56,11175.0,179.23,180.57,179.07,180.56,11175.0
2023-10-31 10:10:00,180.72,181.26,180.53,180.78,21784.0,180.72,181.26,180.53,180.78,21784.0
2023-10-31 10:20:00,180.82,181.33,180.78,180.92,16525.0,180.82,181.33,180.78,180.92,16525.0
2023-10-31 10:30:00,180.94,181.31,180.23,180.29,10983.0,180.94,181.31,180.23,180.29,10983.0
2023-10-31 10:40:00,180.28,180.86,180.27,180.32,13013.0,180.28,180.86,180.27,180.32,13013.0
2023-10-31 10:50:00,180.49,181.0,180.29,180.93,6452.0,180.49,181.0,180.29,180.93,6452.0
2023-10-31 11:00:00,181.0,181.38,180.47,181.38,23994.0,181.0,181.38,180.47,181.38,23994.0
2023-10-31 11:10:00,181.28,181.28,179.66,179.89,23996.0,181.28,181.28,179.66,179.89,23996.0
2023-10-31 11:20:00,179.88,180.67,179.72,180.32,15606.0,179.88,180.67,179.72,180.32,15606.0
2023-10-31 11:30:00,180.22,180.33,179.94,180.0,13219.0,180.22,180.33,179.94,180.0,13219.0
2023-10-31 11:40:00,180.0,180.46,179.83,180.34,13962.0,180.0,180.46,179.83,180.34,13962.0
2023-10-31 11:50:00,180.18,181.0,179.97,181.0,4677.0,180.18,181.0,179.97,181.0,4677.0
2023-10-31 12:00:00,180.88,180.91,180.65,180.89,8790.0,180.88,180.91,180.65,180.89,8790.0
2023-10-31 12:10:00,180.69,180.86,180.26,180.31,28119.0,180.69,180.86,180.26,180.31,28119.0
2023-10-31 12:20:00,180.31,180.39,179.95,180.2,10272.0,180.31,180.39,179.95,180.2,10272.0
2023-10-31 12:30:00,180.28,180.68,179.52,179.89,9741.0,180.28,180.68,179.52,179.89,9741.0
2023-10-31 12:40:00,179.86,180.54,179.75,180.03,9988.0,179.86,180.54,179.75,180.03,9988.0
2023-10-31 12:50:00,180.07,180.31,179.98,180.31,6525.0,180.07,180.31,179.98,180.31,6525.0
2023-10-31 13:00:00,180.31,180.63,180.16,180.63,8756.0,180.31,180.63,180.16,180.63,8756.0
2023-10-31 13:10:00,180.54,180.55,179.9,180.13,11221.0,180.54,180.55,179.9,180.13,11221.0
2023-10-31 13:20:00,180.15,180.24,179.83,180.04,9436.0,180.15,180.24,179.83,180.04,9436.0
2023-10-31 13:30:00,180.04,180.25,179.97,180.01,8532.0,180.04,180.25,179.97,180.01,8532.0
2023-10-31 13:40:00,180.0,180.27,179.94,180.22,7765.0,180.0,180.27,179.94,180.22,7765.0
2023-10-31 13:50:00,180.22,180.38,180.15,180.37,7338.0,180.22,180.38,180.15,180.37,7338.0
2023-10-31 14:00:00,180.28,180.86,180.27,180.53,11446.0,180.28,180.86,180.27,180.53,11446.0
2023-10-31 14:10:00,180.59,180.62,180.44,180.52,9618.0,180.59,180.62,180.44,180.52,9618.0
2023-10-31 14:20:00,180.56,180.88,180.25,180.47,41771.0,180.56,180.88,180.25,180.47,41771.0
2023-10-31 14:30:00,180.24,180.87,180.13,180.73,32381.0,180.24,180.87,180.13,180.73,32381.0
2023-10-31 14:40:00,180.7,181.22,180.7,181.01,36387.0,180.7,181.22,180.7,181.01,36387.0
2023-10-31 14:50:00,181.0,181.03,180.29,180.4,22284.0,181.0,181.03,180.29,180.4,22284.0
2023-10-31 15:00:00,180.39,180.58,179.92,180.5,27457.0,180.39,180.58,179.92,180.5,27457.0
2023-10-31 15:10:00,180.5,180.55,179.8,180.48,26469.0,180.5,180.55,179.8,180.48,26469.0
2023-10-31 15:20:00,180.48,180.72,180.32,180.7,31474.0,180.48,180.72,180.32,180.7,31474.0
2023-10-31 15:30:00,180.7,180.86,180.25,180.65,56071.0,180.7,180.86,180.25,180.65,56071.0
2023-10-31 15:40:00,180.67,180.89,180.39,180.59,72452.0,180.67,180.89,180.39,180.59,72452.0
2023-10-31 15:50:00,180.61,181.05,180.45,180.68,183150.0,180.61,181.05,180.45,180.68,183150.0
2023-11-01 09:30:00,169.95,178.07,167.42,175.87,187889.0,169.95,178.07,167.42,175.87,187889.0
2023-11-01 09:40:00,174.99,175.91,172.31,173.21,185467.0,174.99,175.91,172.31,173.21,185467.0
2023-11-01 09:50:00,172.85,174.09,172.85,173.32,32496.0,172.85,174.09,172.85,173.32,32496.0
2023-11-01 10:00:00,173.5,173.53,171.16,172.97,95801.0,173.5,173.53,171.16,172.97,95801.0
2023-11-01 10:10:00,173.06,174.83,173.06,173.96,34726.0,173.06,174.83,173.06,173.96,34726.0
2023-11-01 10:20:00,174.0,174.02,172.74,172.97,38576.0,174.0,174.02,172.74,172.97,38576.0
2023-11-01 10:30:00,173.31,175.16,173.08,174.61,49483.0,173.31,175.16,173.08,174.61,49483.0
2023-11-01 10:40:00,174.61,176.91,174.36,176.09,82242.0,174.61,176.91,174.36,176.09,82242.0
2023-11-01 10:50:00,176.0,176.28,175.07,176.16,42289.0,176.0,176.28,175.07,176.16,42289.0
2023-11-01 11:00:00,176.25,176.31,175.32,176.05,43280.0,176.25,176.31,175.32,176.05,43280.0
2023-11-01 11:10:00,176.12,176.92,175.77,176.49,42618.0,176.12,176.92,175.77,176.49,42618.0
2023-11-01 11:20:00,176.49,177.79,176.11,176.69,27050.0,176.49,177.79,176.11,176.69,27050.0
2023-11-01 11:30:00,176.51,177.22,176.05,177.18,46559.0,176.51,177.22,176.05,177.18,46559.0
2023-11-01 11:40:00,177.03,177.38,176.38,177.38,25622.0,177.03,177.38,176.38,177.38,25622.0
2023-11-01 11:50:00,177.41,177.43,177.0,177.3,16572.0,177.41,177.43,177.0,177.3,16572.0
2023-11-01 12:00:00,177.31,177.36,176.44,176.44,38148.0,177.31,177.36,176.44,176.44,38148.0
2023-11-01 12:10:00,176.36,176.47,175.55,176.11,12818.0,176.36,176.47,175.55,176.11,12818.0
2023-11-01 12:20:00,176.02,176.47,175.67,176.28,20803.0,176.02,176.47,175.67,176.28,20803.0
2023-11-01 12:30:00,176.29,177.36,176.26,176.64,18114.0,176.29,177.36,176.26,176.64,18114.0
2023-11-01 12:40:00,176.49,176.61,175.9,176.32,9694.0,176.49,176.61,175.9,176.32,9694.0
2023-11-01 12:50:00,176.27,176.82,176.15,176.34,14159.0,176.27,176.82,176.15,176.34,14159.0
2023-11-01 13:00:00,176.47,176.9,176.21,176.62,12033.0,176.47,176.9,176.21,176.62,12033.0
2023-11-01 13:10:00,176.58,177.33,176.29,177.03,15765.0,176.58,177.33,176.29,177.03,15765.0
2023-11-01 13:20:00,177.03,177.25,176.65,177.12,12472.0,177.03,177.25,176.65,177.12,12472.0
2023-11-01 13:30:00,177.04,177.21,176.74,177.05,20109.0,177.04,177.21,176.74,177.05,20109.0
2023-11-01 13:40:00,177.13,178.11,177.13,177.87,29138.0,177.13,178.11,177.13,177.87,29138.0
2023-11-01 13:50:00,177.87,178.77,177.81,178.5,19012.0,177.87,178.77,177.81,178.5,19012.0
2023-11-01 14:00:00,178.77,179.23,178.2,178.55,33774.0,178.77,179.23,178.2,178.55,33774.0
2023-11-01 14:10:00,178.56,178.73,178.18,178.53,22951.0,178.56,178.73,178.18,178.53,22951.0
2023-11-01 14:20:00,178.67,178.88,178.04,178.55,16273.0,178.67,178.88,178.04,178.55,16273.0
2023-11-01 14:30:00,178.74,179.63,178.64,178.74,49431.0,178.74,179.63,178.64,178.74,49431.0
2023-11-01 14:40:00,178.7,178.74,177.58,178.02,33760.0,178.7,178.74,177.58,178.02,33760.0
2023-11-01 14:50:00,178.25,179.59,178.22,179.54,20921.0,178.25,179.59,178.22,179.54,20921.0
2023-11-01 15:00:00,179.61,180.65,179.09,180.22,69094.0,179.61,180.65,179.09,180.22,69094.0
2023-11-01 15:10:00,180.22,181.04,179.99,180.6,34140.0,180.22,181.04,179.99,180.6,34140.0
2023-11-01 15:20:00,180.6,181.06,180.1,180.22,47693.0,180.6,181.06,180.1,180.22,47693.0
2023-11-01 15:30:00,180.28,180.96,180.28,180.51,37519.0,180.28,180.96,180.28,180.51,37519.0
2023-11-01 15:40:00,180.56,180.57,179.81,179.81,51854.0,180.56,180.57,179.81,179.81,51854.0
2023-11-01 15:50:00,179.79,180.58,179.78,180.18,214659.0,179.79,180.58,179.78,180.18,214659.0
2023-11-02 09:30:00,181.03,185.73,181.03,184.13,33486.0,181.03,185.73,181.03,184.13,33486.0
2023-11-02 09:40:00,184.33,184.95,183.04,184.49,35262.0,184.33,184.95,183.04,184.49,35262.0
2023-11-02 09:50:00,184.52,185.25,184.38,184.38,20684.0,184.52,185.25,184.38,184.38,20684.0
2023-11-02 10:00:00,183.92,184.6,183.4,184.5,18541.0,183.92,184.6,183.4,184.5,18541.0
2023-11-02 10:10:00,184.59,184.64,184.02,184.1,21102.0,184.59,184.64,184.02,184.1,21102.0
2023-11-02 10:20:00,184.08,184.8,183.96,184.38,38846.0,184.08,184.8,183.96,184.38,38846.0
2023-11-02 10:30:00,184.48,184.63,183.72,184.31,26718.0,184.48,184.63,183.72,184.31,26718.0
2023-11-02 10:40:00,184.16,184.28,183.76,183.81,20729.0,184.16,184.28,183.76,183.81,20729.0
2023-11-02 10:50:00,183.91,184.58,183.81,184.56,33374.0,183.91,184.58,183.81,184.56,33374.0
2023-11-02 11:00:00,184.48,185.33,184.47,185.33,48297.0,184.48,185.33,184.47,185.33,48297.0
2023-11-02 11:10:00,185.29,185.5,184.76,185.17,35270.0,185.29,185.5,184.76,185.17,35270.0
2023-11-02 11:20:00,185.22,185.37,184.88,185.14,33390.0,185.22,185.37,184.88,185.14,33390.0
2023-11-02 11:30:00,185.12,185.21,184.84,185.17,19304.0,185.12,185.21,184.84,185.17,19304.0
2023-11-02 11:40:00,185.25,185.57,185.05,185.11,29412.0,185.25,185.57,185.05,185.11,29412.0
2023-11-02 11:50:00,185.11,185.52,185.07,185.41,18358.0,185.11,185.52,185.07,185.41,18358.0
2023-11-02 12:00:00,185.31,186.93,185.25,186.36,29045.0,185.31,186.93,185.25,186.36,29045.0
2023-11-02 12:10:00,186.39,186.88,186.18,186.62,23726.0,186.39,186.88,186.18,186.62,23726.0
2023-11-02 12:20:00,186.62,187.02,186.48,186.91,23065.0,186.62,187.02,186.48,186.91,23065.0
2023-11-02 12:30:00,186.98,187.42,186.82,187.37,19815.0,186.98,187.42,186.82,187.37,19815.0
2023-11-02 12:40:00,187.38,187.62,187.19,187.48,23232.0,187.38,187.62,187.19,187.48,23232.0
2023-11-02 12:50:00,187.43,188.22,187.4,187.77,22584.0,187.43,188.22,187.4,187.77,22584.0
2023-11-02 13:00:00,187.75,188.12,187.64,188.01,20164.0,187.75,188.12,187.64,188.01,20164.0
2023-11-02 13:10:00,187.98,188.53,187.93,188.27,19464.0,187.98,188.53,187.93,188.27,19464.0
2023-11-02 13:20:00,188.21,188.64,188.13,188.56,14207.0,188.21,188.64,188.13,188.56,14207.0
2023-11-02 13:30:00,188.65,189.0,188.51,188.76,28148.0,188.65,189.0,188.51,188.76,28148.0
2023-11-02 13:40:00,188.85,189.09,188.74,188.74,25608.0,188.85,189.09,188.74,188.74,25608.0
2023-11-02 13:50:00,188.63,189.22,188.56,189.2,19239.0,188.63,189.22,188.56,189.2,19239.0
2023-11-02 14:00:00,189.14,189.52,188.96,189.42,29380.0,189.14,189.52,188.96,189.42,29380.0
2023-11-02 14:10:00,189.41,189.7,189.21,189.31,22533.0,189.41,189.7,189.21,189.31,22533.0
2023-11-02 14:20:00,189.29,189.72,189.0,189.41,28550.0,189.29,189.72,189.0,189.41,28550.0
2023-11-02 14:30:00,189.4,189.67,189.32,189.45,25441.0,189.4,189.67,189.32,189.45,25441.0
2023-11-02 14:40:00,189.5,190.11,189.5,189.92,38388.0,189.5,190.11,189.5,189.92,38388.0
2023-11-02 14:50:00,189.98,190.21,189.49,189.7,42840.0,189.98,190.21,189.49,189.7,42840.0
2023-11-02 15:00:00,189.79,190.32,189.7,190.02,36926.0,189.79,190.32,189.7,190.02,36926.0
2023-11-02 15:10:00,189.93,190.11,189.72,190.0,35370.0,189.93,190.11,189.72,190.0,35370.0
2023-11-02 15:20:00,189.96,190.67,189.85,190.54,49907.0,189.96,190.67,189.85,190.54,49907.0
2023-11-02 15:30:00,190.6,190.99,190.29,190.99,78757.0,190.6,190.99,190.29,190.99,78757.0
2023-11-02 15:40:00,190.94,191.53,190.89,191.16,109722.0,190.94,191.53,190.89,191.16,109722.0
2023-11-02 15:50:00,191.16,191.43,190.44,190.46,282024.0,191.16,191.43,190.44,190.46,282024.0
2023-11-03 09:30:00,194.13,196.82,192.42,195.66,57006.0,194.13,196.82,192.42,195.66,57006.0
2023-11-03 09:40:00,195.78,196.44,195.26,196.21,45291.0,195.78,196.44,195.26,196.21,45291.0
2023-11-03 09:50:00,196.17,198.47,195.5,198.31,34303.0,196.17,198.47,195.5,198.31,34303.0
2023-11-03 10:00:00,198.4,198.48,197.17,197.47,26627.0,198.4,198.48,197.17,197.47,26627.0
2023-11-03 10:10:00,197.58,198.3,197.18,198.03,37248.0,197.58,198.3,197.18,198.03,37248.0
2023-11-03 10:20:00,197.92,198.27,196.94,197.05,27234.0,197.92,198.27,196.94,197.05,27234.0
2023-11-03 10:30:00,197.06,197.56,196.92,197.09,20459.0,197.06,197.56,196.92,197.09,20459.0
2023-11-03 10:40:00,197.02,197.36,196.86,197.2,25075.0,197.02,197.36,196.86,197.2,25075.0
2023-11-03 10:50:00,197.11,197.11,196.19,196.3,20564.0,197.11,197.11,196.19,196.3,20564.0
2023-11-03 11:00:00,196.29,196.58,196.23,196.4,23080.0,196.29,196.58,196.23,196.4,23080.0
2023-11-03 11:10:00,196.27,196.61,195.98,196.53,21095.0,196.27,196.61,195.98,196.53,21095.0
2023-11-03 11:20:00,196.46,197.35,196.45,196.81,37560.0,196.46,197.35,196.45,196.81,37560.0
2023-11-03 11:30:00,196.91,197.51,196.91,197.42,25633.0,196.91,197.51,196.91,197.42,25633.0
2023-11-03 11:40:00,197.44,197.54,197.19,197.37,20949.0,197.44,197.54,197.19,197.37,20949.0
2023-11-03 11:50:00,197.5,198.12,197.37,197.94,30883.0,197.5,198.12,197.37,197.94,30883.0
2023-11-03 12:00:00,198.0,198.6,197.99,198.5,26518.0,198.0,198.6,197.99,198.5,26518.0
2023-11-03 12:10:00,198.56,198.66,198.13,198.66,20001.0,198.56,198.66,198.13,198.66,20001.0
2023-11-03 12:20:00,198.58,198.85,198.43,198.57,33992.0,198.58,198.85,198.43,198.57,33992.0
2023-11-03 12:30:00,198.74,198.96,198.49,198.6,24144.0,198.74,198.96,198.49,198.6,24144.0
2023-11-03 12:40:00,198.46,198.64,198.35,198.46,22568.0,198.46,198.64,198.35,198.46,22568.0
2023-11-03 12:50:00,198.46,199.11,198.37,198.91,22420.0,198.46,199.11,198.37,198.91,22420.0
2023-11-03 13:00:00,198.9,199.19,198.48,198.92,48379.0,198.9,199.19,198.48,198.92,48379.0
2023-11-03 13:10:00,198.92,199.07,198.21,198.47,35652.0,198.92,199.07,198.21,198.47,35652.0
2023-11-03 13:20:00,198.55,198.69,197.95,198.13,12933.0,198.55,198.69,197.95,198.13,12933.0
2023-11-03 13:30:00,198.14,198.59,198.09,198.43,18376.0,198.14,198.59,198.09,198.43,18376.0
2023-11-03 13:40:00,198.35,198.37,197.81,197.91,23988.0,198.35,198.37,197.81,197.91,23988.0
2023-11-03 13:50:00,197.9,198.73,197.84,198.46,22678.0,197.9,198.73,197.84,198.46,22678.0
2023-11-03 14:00:00,198.45,198.84,198.06,198.83,20717.0,198.45,198.84,198.06,198.83,20717.0
2023-11-03 14:10:00,198.73,198.96,198.58,198.96,17563.0,198.73,198.96,198.58,198.96,17563.0
2023-11-03 14:20:00,198.92,199.07,198.7,198.99,22830.0,198.92,199.07,198.7,198.99,22830.0
2023-11-03 14:30:00,198.99,199.43,198.8,199.43,25362.0,198.99,199.43,198.8,199.43,25362.0
2023-11-03 14:40:00,199.43,199.83,199.32,199.69,25953.0,199.43,199.83,199.32,199.69,25953.0
2023-11-03 14:50:00,199.75,199.75,199.35,199.35,28053.0,199.75,199.75,199.35,199.35,28053.0
2023-11-03 15:00:00,199.28,199.28,198.78,199.06,28315.0,199.28,199.28,198.78,199.06,28315.0
2023-11-03 15:10:00,199.09,199.21,198.56,198.67,32777.0,199.09,199.21,198.56,198.67,32777.0
2023-11-03 15:20:00,198.7,198.85,198.49,198.55,27626.0,198.7,198.85,198.49,198.55,27626.0
2023-11-03 15:30:00,198.5,198.54,197.52,197.76,59798.0,198.5,198.54,197.52,197.76,59798.0
2023-11-03 15:40:00,197.76,198.44,197.71,198.19,76929.0,197.76,198.44,197.71,198.19,76929.0
2023-11-03 15:50:00,198.1,198.18,196.98,197.2,247587.0,198.1,198.18,196.98,197.2,247587.0
2023-11-06 09:30:00,196.67,197.51,196.25,196.31,28081.0,196.67,197.51,196.25,196.31,28081.0
2023-11-06 09:40:00,196.82,197.04,195.19,196.61,33712.0,196.82,197.04,195.19,196.61,33712.0
2023-11-06 09:50:00,196.68,197.85,196.53,197.84,17729.0,196.68,197.85,196.53,197.84,17729.0
2023-11-06 10:00:00,198.02,198.22,197.47,197.95,30764.0,198.02,198.22,197.47,197.95,30764.0
2023-11-06 10:10:00,198.02,198.25,197.63,198.19,26370.0,198.02,198.25,197.63,198.19,26370.0
2023-11-06 10:20:00,198.2,198.85,198.08,198.73,19405.0,198.2,198.85,198.08,198.73,19405.0
2023-11-06 10:30:00,198.58,198.93,198.45,198.84,24432.0,198.58,198.93,198.45,198.84,24432.0
2023-11-06 10:40:00,198.79,199.59,198.79,199.33,28432.0,198.79,199.59,198.79,199.33,28432.0
2023-11-06 10:50:00,199.37,199.39,198.83,199.35,27685.0,199.37,199.39,198.83,199.35,27685.0
2023-11-06 11:00:00,199.38,200.44,199.17,200.2,37919.0,199.38,200.44,199.17,200.2,37919.0
2023-11-06 11:10:00,200.26,200.51,200.04,200.5,22733.0,200.26,200.51,200.04,200.5,22733.0
2023-11-06 11:20:00,200.5,200.65,200.22,200.39,22895.0,200.5,200.65,200.22,200.39,22895.0
2023-11-06 11:30:00,200.35,200.36,199.38,199.57,11901.0,200.35,200.36,199.38,199.57,11901.0
2023-11-06 11:40:00,199.59,200.02,199.49,199.56,19387.0,199.59,200.02,199.49,199.56,19387.0
2023-11-06 11:50:00,199.63,199.95,199.23,199.95,14025.0,199.63,199.95,199.23,199.95,14025.0
2023-11-06 12:00:00,199.97,200.06,199.68,199.76,17437.0,199.97,200.06,199.68,199.76,17437.0
2023-11-06 12:10:00,199.8,199.95,199.52,199.68,24211.0,199.8,199.95,199.52,199.68,24211.0
2023-11-06 12:20:00,199.62,199.64,198.82,198.85,22749.0,199.62,199.64,198.82,198.85,22749.0
2023-11-06 12:30:00,198.91,199.06,198.63,198.99,20602.0,198.91,199.06,198.63,198.99,20602.0
2023-11-06 12:40:00,199.0,199.21,198.88,198.94,11476.0,199.0,199.21,198.88,198.94,11476.0
2023-11-06 12:50:00,198.87,198.91,198.42,198.84,13759.0,198.87,198.91,198.42,198.84,13759.0
2023-11-06 13:00:00,198.84,198.85,197.97,198.32,20106.0,198.84,198.85,197.97,198.32,20106.0
2023-11-06 13:10:00,198.36,198.36,197.78,197.78,13912.0,198.36,198.36,197.78,197.78,13912.0
2023-11-06 13:20:00,197.8,197.98,197.54,197.74,17898.0,197.8,197.98,197.54,197.74,17898.0
2023-11-06 13:30:00,197.67,197.99,197.52,197.86,19704.0,197.67,197.99,197.52,197.86,19704.0
2023-11-06 13:40:00,197.85,198.04,197.82,197.91,17475.0,197.85,198.04,197.82,197.91,17475.0
2023-11-06 13:50:00,197.87,197.87,197.26,197.5,21288.0,197.87,197.87,197.26,197.5,21288.0
2023-11-06 14:00:00,197.54,197.63,197.09,197.13,13440.0,197.54,197.63,197.09,197.13,13440.0
2023-11-06 14:10:00,197.17,197.19,196.88,196.95,14317.0,197.17,197.19,196.88,196.95,14317.0
2023-11-06 14:20:00,196.97,197.08,196.87,197.0,15874.0,196.97,197.08,196.87,197.0,15874.0
2023-11-06 14:30:00,197.0,197.5,197.0,197.49,16839.0,197.0,197.5,197.0,197.49,16839.0
2023-11-06 14:40:00,197.49,197.71,197.29,197.61,36487.0,197.49,197.71,197.29,197.61,36487.0
2023-11-06 14:50:00,197.59,198.07,197.52,198.0,21539.0,197.59,198.07,197.52,198.0,21539.0
2023-11-06 15:00:00,198.0,198.07,197.79,197.98,17581.0,198.0,198.07,197.79,197.98,17581.0
2023-11-06 15:10:00,198.0,198.11,197.64,197.76,18990.0,198.0,198.11,197.64,197.76,18990.0
2023-11-06 15:20:00,197.69,197.69,197.22,197.48,33565.0,197.69,197.69,197.22,197.48,33565.0
2023-11-06 15:30:00,197.51,197.84,197.36,197.59,33308.0,197.51,197.84,197.36,197.59,33308.0
2023-11-06 15:40:00,197.58,198.11,197.57,197.99,61562.0,197.58,198.11,197.57,197.99,61562.0
2023-11-06 15:50:00,198.09,198.61,198.03,198.52,209922.0,198.09,198.61,198.03,198.52,209922.0
2023-11-07 09:30:00,198.22,199.05,197.1,197.23,22990.0,198.22,199.05,197.1,197.23,22990.0
2023-11-07 09:40:00,197.44,198.68,196.35,198.04,20233.0,197.44,198.68,196.35,198.04,20233.0
2023-11-07 09:50:00,198.45,199.02,197.23,197.74,34365.0,198.45,199.02,197.23,197.74,34365.0
2023-11-07 10:00:00,197.62,198.47,197.3,197.81,10379.0,197.62,198.47,197.3,197.81,10379.0
2023-11-07 10:10:00,197.81,198.7,197.68,198.45,11722.0,197.81,198.7,197.68,198.45,11722.0
2023-11-07 10:20:00,198.59,199.22,198.51,198.81,15593.0,198.59,199.22,198.51,198.81,15593.0
2023-11-07 10:30:00,198.75,199.09,198.64,198.98,15713.0,198.75,199.09,198.64,198.98,15713.0
2023-11-07 10:40:00,199.09,199.67,198.81,199.51,13881.0,199.09,199.67,198.81,199.51,13881.0
2023-11-07 10:50:00,199.42,199.86,199.18,199.7,18062.0,199.42,199.86,199.18,199.7,18062.0
2023-11-07 11:00:00,199.55,200.07,199.49,200.07,10904.0,199.55,200.07,199.49,200.07,10904.0
2023-11-07 11:10:00,199.95,200.18,199.74,199.75,11934.0,199.95,200.18,199.74,199.75,11934.0
2023-11-07 11:20:00,199.82,200.12,199.62,199.99,8793.0,199.82,200.12,199.62,199.99,8793.0
2023-11-07 11:30:00,200.11,200.5,200.1,200.46,12660.0,200.11,200.5,200.1,200.46,12660.0
2023-11-07 11:40:00,200.57,200.57,200.08,200.42,14820.0,200.57,200.57,200.08,200.42,14820.0
2023-11-07 11:50:00,200.41,200.98,200.41,200.89,36261.0,200.41,200.98,200.41,200.89,36261.0
2023-11-07 12:00:00,200.81,200.83,200.39,200.81,12459.0,200.81,200.83,200.39,200.81,12459.0
2023-11-07 12:10:00,200.84,200.9,200.59,200.75,8042.0,200.84,200.9,200.59,200.75,8042.0
2023-11-07 12:20:00,200.81,200.93,200.67,200.7,14093.0,200.81,200.93,200.67,200.7,14093.0
2023-11-07 12:30:00,200.7,200.88,200.5,200.71,15074.0,200.7,200.88,200.5,200.71,15074.0
2023-11-07 12:40:00,200.71,201.15,200.6,200.82,12340.0,200.71,201.15,200.6,200.82,12340.0
2023-11-07 12:50:00,200.76,200.83,200.4,200.47,5768.0,200.76,200.83,200.4,200.47,5768.0
2023-11-07 13:00:00,200.54,200.81,200.27,200.81,6943.0,200.54,200.81,200.27,200.81,6943.0
2023-11-07 13:10:00,200.68,200.94,200.25,200.55,16246.0,200.68,200.94,200.25,200.55,16246.0
2023-11-07 13:20:00,200.67,200.94,200.44,200.83,9321.0,200.67,200.94,200.44,200.83,9321.0
2023-11-07 13:30:00,200.79,200.87,200.56,200.56,8390.0,200.79,200.87,200.56,200.56,8390.0
2023-11-07 13:40:00,200.56,201.07,200.53,201.0,19010.0,200.56,201.07,200.53,201.0,19010.0
2023-11-07 13:50:00,200.98,201.02,200.53,201.02,13902.0,200.98,201.02,200.53,201.02,13902.0
2023-11-07 14:00:00,200.94,201.06,200.61,200.67,15667.0,200.94,201.06,200.61,200.67,15667.0
2023-11-07 14:10:00,200.73,201.03,200.67,200.89,13270.0,200.73,201.03,200.67,200.89,13270.0
2023-11-07 14:20:00,200.89,201.03,200.75,200.89,12081.0,200.89,201.03,200.75,200.89,12081.0
2023-11-07 14:30:00,200.95,201.17,200.89,200.89,13768.0,200.95,201.17,200.89,200.89,13768.0
2023-11-07 14:40:00,200.93,201.08,200.67,200.76,10566.0,200.93,201.08,200.67,200.76,10566.0
2023-11-07 14:50:00,200.77,200.91,200.37,200.57,18945.0,200.77,200.91,200.37,200.57,18945.0
2023-11-07 15:00:00,200.58,200.85,200.47,200.64,14411.0,200.58,200.85,200.47,200.64,14411.0
2023-11-07 15:10:00,200.61,201.0,200.53,201.0,19444.0,200.61,201.0,200.53,201.0,19444.0
2023-11-07 15:20:00,200.93,201.39,200.83,201.37,18666.0,200.93,201.39,200.83,201.37,18666.0
2023-11-07 15:30:00,201.37,201.39,201.09,201.26,40871.0,201.37,201.39,201.09,201.26,40871.0
2023-11-07 15:40:00,201.23,201.36,200.71,200.81,58808.0,201.23,201.36,200.71,200.81,58808.0
2023-11-07 15:50:00,200.77,200.92,200.03,200.08,189286.0,200.77,200.92,200.03,200.08,189286.0
2023-11-08 09:30:00,200.15,200.15,198.58,199.67,24360.0,200.15,200.15,198.58,199.67,24360.0
2023-11-08 09:40:00,199.95,201.24,199.95,201.0,24256.0,199.95,201.24,199.95,201.0,24256.0
2023-11-08 09:50:00,200.92,201.25,200.19,201.1,21155.0,200.92,201.25,200.19,201.1,21155.0
2023-11-08 10:00:00,201.04,201.09,200.51,200.96,50026.0,201.04,201.09,200.51,200.96,50026.0
2023-11-08 10:10:00,201.09,201.3,200.58,200.71,14589.0,201.09,201.3,200.58,200.71,14589.0
2023-11-08 10:20:00,200.72,200.84,200.02,200.23,15803.0,200.72,200.84,200.02,200.23,15803.0
2023-11-08 10:30:00,200.1,200.57,199.99,200.32,18007.0,200.1,200.57,199.99,200.32,18007.0
2023-11-08 10:40:00,200.38,200.55,200.18,200.32,10878.0,200.38,200.55,200.18,200.32,10878.0
2023-11-08 10:50:00,200.34,200.34,199.62,199.99,14022.0,200.34,200.34,199.62,199.99,14022.0
2023-11-08 11:00:00,199.94,200.72,199.85,200.43,15083.0,199.94,200.72,199.85,200.43,15083.0
2023-11-08 11:10:00,200.46,201.06,200.45,200.92,16777.0,200.46,201.06,200.45,200.92,16777.0
2023-11-08 11:20:00,200.96,200.96,199.97,200.09,5269.0,200.96,200.96,199.97,200.09,5269.0
2023-11-08 11:30:00,200.09,200.43,199.96,200.13,13137.0,200.09,200.43,199.96,200.13,13137.0
2023-11-08 11:40:00,200.2,200.43,199.82,199.82,7286.0,200.2,200.43,199.82,199.82,7286.0
2023-11-08 11:50:00,199.78,199.82,198.98,198.98,5013.0,199.78,199.82,198.98,198.98,5013.0
2023-11-08 12:00:00,198.76,199.27,198.31,199.27,14887.0,198.76,199.27,198.31,199.27,14887.0
2023-11-08 12:10:00,199.25,199.52,198.95,199.51,8712.0,199.25,199.52,198.95,199.51,8712.0
2023-11-08 12:20:00,199.41,199.45,199.05,199.15,7722.0,199.41,199.45,199.05,199.15,7722.0
2023-11-08 12:30:00,199.08,199.34,199.0,199.32,6368.0,199.08,199.34,199.0,199.32,6368.0
2023-11-08 12:40:00,199.24,199.49,199.09,199.42,5313.0,199.24,199.49,199.09,199.42,5313.0
2023-11-08 12:50:00,199.39,199.5,198.93,199.4,9910.0,199.39,199.5,198.93,199.4,9910.0
2023-11-08 13:00:00,199.33,199.85,199.3,199.61,6293.0,199.33,199.85,199.3,199.61,6293.0
2023-11-08 13:10:00,199.54,199.54,198.99,199.25,8527.0,199.54,199.54,198.99,199.25,8527.0
2023-11-08 13:20:00,199.19,199.79,199.16,199.79,4813.0,199.19,199.79,199.16,199.79,4813.0
2023-11-08 13:30:00,199.76,199.89,199.58,199.68,7416.0,199.76,199.89,199.58,199.68,7416.0
2023-11-08 13:40:00,199.75,199.98,199.65,199.89,3585.0,199.75,199.98,199.65,199.89,3585.0
2023-11-08 13:50:00,199.94,200.06,199.9,200.06,4989.0,199.94,200.06,199.9,200.06,4989.0
2023-11-08 14:00:00,199.98,200.43,199.85,200.34,7582.0,199.98,200.43,199.85,200.34,7582.0
2023-11-08 14:10:00,200.39,200.43,200.03,200.04,5437.0,200.39,200.43,200.03,200.04,5437.0
2023-11-08 14:20:00,200.08,200.28,200.04,200.15,10120.0,200.08,200.28,200.04,200.15,10120.0
2023-11-08 14:30:00,200.09,200.32,200.02,200.18,10239.0,200.09,200.32,200.02,200.18,10239.0
2023-11-08 14:40:00,200.09,200.47,200.09,200.34,7286.0,200.09,200.47,200.09,200.34,7286.0
2023-11-08 14:50:00,200.29,200.51,199.95,199.96,8514.0,200.29,200.51,199.95,199.96,8514.0
2023-11-08 15:00:00,199.95,200.3,199.85,200.09,12398.0,199.95,200.3,199.85,200.09,12398.0
2023-11-08 15:10:00,200.07,200.16,199.94,199.96,10411.0,200.07,200.16,199.94,199.96,10411.0
2023-11-08 15:20:00,200.0,200.23,199.91,199.98,10731.0,200.0,200.23,199.91,199.98,10731.0
2023-11-08 15:30:00,200.03,200.09,199.52,199.58,45483.0,200.03,200.09,199.52,199.58,45483.0
2023-11-08 15:40:00,199.62,200.43,199.62,199.89,27636.0,199.62,200.43,199.62,199.89,27636.0
2023-11-08 15:50:00,200.02,200.04,199.42,199.8,90473.0,200.02,200.04,199.42,199.8,90473.0
2023-11-09 09:30:00,201.01,201.01,197.17,197.17,11735.0,201.01,201.01,197.17,197.17,11735.0
2023-11-09 09:40:00,197.85,198.99,197.52,198.48,11947.0,197.85,198.99,197.52,198.48,11947.0
2023-11-09 09:50:00,198.88,199.08,198.26,198.39,8107.0,198.88,199.08,198.26,198.39,8107.0
2023-11-09 10:00:00,198.7,199.11,198.48,198.48,6162.0,198.7,199.11,198.48,198.48,6162.0
2023-11-09 10:10:00,198.48,198.48,197.57,197.62,6080.0,198.48,198.48,197.57,197.62,6080.0
2023-11-09 10:20:00,197.32,197.44,196.28,196.77,22170.0,197.32,197.44,196.28,196.77,22170.0
2023-11-09 10:30:00,196.78,196.92,195.53,195.53,26001.0,196.78,196.92,195.53,195.53,26001.0
2023-11-09 10:40:00,195.53,195.82,194.46,194.77,61749.0,195.53,195.82,194.46,194.77,61749.0
2023-11-09 10:50:00,195.0,195.57,194.78,195.4,23551.0,195.0,195.57,194.78,195.4,23551.0
2023-11-09 11:00:00,195.25,196.25,195.25,196.02,12829.0,195.25,196.25,195.25,196.02,12829.0
2023-11-09 11:10:00,196.13,196.17,195.77,195.96,27500.0,196.13,196.17,195.77,195.96,27500.0
2023-11-09 11:20:00,195.92,195.93,195.07,195.62,14985.0,195.92,195.93,195.07,195.62,14985.0
2023-11-09 11:30:00,195.69,195.71,194.8,194.93,20344.0,195.69,195.71,194.8,194.93,20344.0
2023-11-09 11:40:00,195.06,195.93,194.88,195.67,24124.0,195.06,195.93,194.88,195.67,24124.0
2023-11-09 11:50:00,195.5,195.89,195.16,195.31,10167.0,195.5,195.89,195.16,195.31,10167.0
2023-11-09 12:00:00,195.31,195.73,195.22,195.59,8269.0,195.31,195.73,195.22,195.59,8269.0
2023-11-09 12:10:00,195.63,195.65,194.99,195.08,7743.0,195.63,195.65,194.99,195.08,7743.0
2023-11-09 12:20:00,195.04,195.28,195.01,195.01,6350.0,195.04,195.28,195.01,195.01,6350.0
2023-11-09 12:30:00,194.98,195.24,194.96,194.99,7138.0,194.98,195.24,194.96,194.99,7138.0
2023-11-09 12:40:00,195.12,195.43,194.74,194.74,14428.0,195.12,195.43,194.74,194.74,14428.0
2023-11-09 12:50:00,194.81,195.06,194.27,194.4,25952.0,194.81,195.06,194.27,194.4,25952.0
2023-11-09 13:00:00,194.4,194.48,193.4,193.95,28615.0,194.4,194.48,193.4,193.95,28615.0
2023-11-09 13:10:00,193.94,194.6,193.71,194.04,23976.0,193.94,194.6,193.71,194.04,23976.0
2023-11-09 13:20:00,194.0,194.34,193.87,194.34,11560.0,194.0,194.34,193.87,194.34,11560.0
2023-11-09 13:30:00,194.21,194.22,193.62,193.79,10104.0,194.21,194.22,193.62,193.79,10104.0
2023-11-09 13:40:00,193.71,193.75,193.31,193.36,5634.0,193.71,193.75,193.31,193.36,5634.0
2023-11-09 13:50:00,193.3,193.34,192.66,192.94,18090.0,193.3,193.34,192.66,192.94,18090.0
2023-11-09 14:00:00,192.87,192.87,191.95,192.54,24632.0,192.87,192.87,191.95,192.54,24632.0
2023-11-09 14:10:00,192.64,192.64,192.07,192.16,10620.0,192.64,192.64,192.07,192.16,10620.0
2023-11-09 14:20:00,192.24,193.18,192.2,192.81,30301.0,192.24,193.18,192.2,192.81,30301.0
2023-11-09 14:30:00,192.75,193.03,192.43,192.68,22804.0,192.75,193.03,192.43,192.68,22804.0
2023-11-09 14:40:00,192.61,192.65,192.22,192.61,19413.0,192.61,192.65,192.22,192.61,19413.0
2023-11-09 14:50:00,192.54,192.79,192.39,192.65,13958.0,192.54,192.79,192.39,192.65,13958.0
2023-11-09 15:00:00,192.63,192.89,192.48,192.57,12928.0,192.63,192.89,192.48,192.57,12928.0
2023-11-09 15:10:00,192.64,192.91,192.56,192.72,23566.0,192.64,192.91,192.56,192.72,23566.0
2023-11-09 15:20:00,192.65,192.66,192.2,192.21,18085.0,192.65,192.66,192.2,192.21,18085.0
2023-11-09 15:30:00,192.26,192.45,192.01,192.13,41671.0,192.26,192.45,192.01,192.13,41671.0
2023-11-09 15:40:00,192.1,192.31,191.79,192.22,68031.0,192.1,192.31,191.79,192.22,68031.0
2023-11-09 15:50:00,192.21,192.6,191.78,191.94,124971.0,192.21,192.6,191.78,191.94,124971.0
2023-11-10 09:30:00,192.91,194.22,190.25,190.25,26266.0,192.91,194.22,190.25,190.25,26266.0
2023-11-10 09:40:00,190.94,192.38,190.2,192.06,34518.0,190.94,192.38,190.2,192.06,34518.0
2023-11-10 09:50:00,192.67,192.8,191.73,191.94,19320.0,192.67,192.8,191.73,191.94,19320.0
2023-11-10 10:00:00,191.91,192.67,191.57,192.03,15128.0,191.91,192.67,191.57,192.03,15128.0
2023-11-10 10:10:00,191.96,192.16,191.7,191.99,8008.0,191.96,192.16,191.7,191.99,8008.0
2023-11-10 10:20:00,192.24,192.24,191.69,191.69,10260.0,192.24,192.24,191.69,191.69,10260.0
2023-11-10 10:30:00,191.61,191.98,191.46,191.51,12887.0,191.61,191.98,191.46,191.51,12887.0
2023-11-10 10:40:00,191.69,192.34,191.6,192.13,7370.0,191.69,192.34,191.6,192.13,7370.0
2023-11-10 10:50:00,192.12,192.55,191.82,192.27,11427.0,192.12,192.55,191.82,192.27,11427.0
2023-11-10 11:00:00,192.32,192.89,192.31,192.8,6313.0,192.32,192.89,192.31,192.8,6313.0
2023-11-10 11:10:00,192.75,192.99,192.59,192.76,8127.0,192.75,192.99,192.59,192.76,8127.0
2023-11-10 11:20:00,192.94,193.04,192.57,192.57,9199.0,192.94,193.04,192.57,192.57,9199.0
2023-11-10 11:30:00,192.56,192.56,192.29,192.47,6566.0,192.56,192.56,192.29,192.47,6566.0
2023-11-10 11:40:00,192.55,192.58,192.24,192.24,7359.0,192.55,192.58,192.24,192.24,7359.0
2023-11-10 11:50:00,192.29,192.3,191.69,191.96,18006.0,192.29,192.3,191.69,191.96,18006.0
2023-11-10 12:00:00,191.92,192.44,191.92,192.43,4283.0,191.92,192.44,191.92,192.43,4283.0
2023-11-10 12:10:00,192.43,192.89,192.43,192.64,2910.0,192.43,192.89,192.43,192.64,2910.0
2023-11-10 12:20:00,192.74,193.1,192.73,192.92,5916.0,192.74,193.1,192.73,192.92,5916.0
2023-11-10 12:30:00,192.99,193.9,192.98,193.9,8659.0,192.99,193.9,192.98,193.9,8659.0
2023-11-10 12:40:00,193.98,194.13,193.7,193.88,11174.0,193.98,194.13,193.7,193.88,11174.0
2023-11-10 12:50:00,193.78,194.0,193.44,193.8,26882.0,193.78,194.0,193.44,193.8,26882.0
2023-11-10 13:00:00,193.75,193.86,193.49,193.52,4823.0,193.75,193.86,193.49,193.52,4823.0
2023-11-10 13:10:00,193.5,193.88,193.41,193.84,8018.0,193.5,193.88,193.41,193.84,8018.0
2023-11-10 13:20:00,194.0,194.0,193.7,193.73,25967.0,194.0,194.0,193.7,193.73,25967.0
2023-11-10 13:30:00,193.85,194.5,193.78,194.29,10007.0,193.85,194.5,193.78,194.29,10007.0
2023-11-10 13:40:00,194.2,194.68,194.2,194.66,7298.0,194.2,194.68,194.2,194.66,7298.0
2023-11-10 13:50:00,194.61,194.87,194.52,194.84,4964.0,194.61,194.87,194.52,194.84,4964.0
2023-11-10 14:00:00,194.84,195.08,194.8,195.02,8478.0,194.84,195.08,194.8,195.02,8478.0
2023-11-10 14:10:00,195.12,195.74,195.07,195.43,14822.0,195.12,195.74,195.07,195.43,14822.0
2023-11-10 14:20:00,195.46,195.54,195.29,195.37,8503.0,195.46,195.54,195.29,195.37,8503.0
2023-11-10 14:30:00,195.37,195.59,195.34,195.51,7140.0,195.37,195.59,195.34,195.51,7140.0
2023-11-10 14:40:00,195.56,195.82,195.51,195.64,10952.0,195.56,195.82,195.51,195.64,10952.0
2023-11-10 14:50:00,195.65,195.76,195.27,195.52,9578.0,195.65,195.76,195.27,195.52,9578.0
2023-11-10 15:00:00,195.54,195.89,195.52,195.89,8224.0,195.54,195.89,195.52,195.89,8224.0
2023-11-10 15:10:00,195.85,196.02,195.68,196.02,10387.0,195.85,196.02,195.68,196.02,10387.0
2023-11-10 15:20:00,196.09,196.27,195.93,196.24,31038.0,196.09,196.27,195.93,196.24,31038.0
2023-11-10 15:30:00,196.25,196.43,196.07,196.24,14017.0,196.25,196.43,196.07,196.24,14017.0
2023-11-10 15:40:00,196.31,196.74,196.21,196.41,16020.0,196.31,196.74,196.21,196.41,16020.0
2023-11-10 15:50:00,196.39,196.55,195.96,195.99,76064.0,196.39,196.55,195.96,195.99,76064.0
2023-11-13 09:30:00,194.67,194.67,193.27,194.1,8314.0,194.67,194.67,193.27,194.1,8314.0
2023-11-13 09:40:00,193.95,194.26,193.34,193.91,6420.0,193.95,194.26,193.34,193.91,6420.0
2023-11-13 09:50:00,194.1,194.81,191.97,192.34,10356.0,194.1,194.81,191.97,192.34,10356.0
2023-11-13 10:00:00,192.31,193.01,191.55,191.67,50136.0,192.31,193.01,191.55,191.67,50136.0
2023-11-13 10:10:00,191.56,192.29,191.45,191.62,13057.0,191.56,192.29,191.45,191.62,13057.0
2023-11-13 10:20:00,191.63,192.26,191.53,192.1,14199.0,191.63,192.26,191.53,192.1,14199.0
2023-11-13 10:30:00,192.08,192.42,191.75,192.42,12381.0,192.08,192.42,191.75,192.42,12381.0
2023-11-13 10:40:00,192.16,193.08,192.13,193.03,7915.0,192.16,193.08,192.13,193.03,7915.0
2023-11-13 10:50:00,192.9,193.13,192.48,193.09,8720.0,192.9,193.13,192.48,193.09,8720.0
2023-11-13 11:00:00,193.07,193.26,192.88,193.05,6301.0,193.07,193.26,192.88,193.05,6301.0
2023-11-13 11:10:00,192.93,193.02,192.64,192.96,6864.0,192.93,193.02,192.64,192.96,6864.0
2023-11-13 11:20:00,192.71,193.11,192.66,193.07,4605.0,192.71,193.11,192.66,193.07,4605.0
2023-11-13 11:30:00,193.07,193.16,192.09,192.48,16338.0,193.07,193.16,192.09,192.48,16338.0
2023-11-13 11:40:00,192.48,193.13,192.22,192.98,12200.0,192.48,193.13,192.22,192.98,12200.0
2023-11-13 11:50:00,193.03,193.25,192.65,192.71,7645.0,193.03,193.25,192.65,192.71,7645.0
2023-11-13 12:00:00,192.8,193.07,192.69,192.93,8371.0,192.8,193.07,192.69,192.93,8371.0
2023-11-13 12:10:00,193.07,193.17,192.77,192.77,6386.0,193.07,193.17,192.77,192.77,6386.0
2023-11-13 12:20:00,192.78,193.37,192.78,193.06,6088.0,192.78,193.37,192.78,193.06,6088.0
2023-11-13 12:30:00,193.19,193.19,192.8,192.93,6623.0,193.19,193.19,192.8,192.93,6623.0
2023-11-13 12:40:00,192.91,193.02,192.73,192.78,7123.0,192.91,193.02,192.73,192.78,7123.0
2023-11-13 12:50:00,192.94,192.97,192.66,192.97,9844.0,192.94,192.97,192.66,192.97,9844.0
2023-11-13 13:00:00,192.91,192.98,192.64,192.81,5456.0,192.91,192.98,192.64,192.81,5456.0
2023-11-13 13:10:00,192.73,193.03,192.58,193.03,4162.0,192.73,193.03,192.58,193.03,4162.0
2023-11-13 13:20:00,192.9,193.07,192.7,192.77,2418.0,192.9,193.07,192.7,192.77,2418.0
2023-11-13 13:30:00,192.75,192.76,192.58,192.62,3815.0,192.75,192.76,192.58,192.62,3815.0
2023-11-13 13:40:00,192.6,193.13,192.58,192.93,5645.0,192.6,193.13,192.58,192.93,5645.0
2023-11-13 13:50:00,192.93,193.25,192.93,193.13,3700.0,192.93,193.25,192.93,193.13,3700.0
2023-11-13 14:00:00,193.07,193.23,192.82,192.98,6666.0,193.07,193.23,192.82,192.98,6666.0
2023-11-13 14:10:00,192.98,193.05,192.56,192.59,6535.0,192.98,193.05,192.56,192.59,6535.0
2023-11-13 14:20:00,192.65,192.9,192.37,192.78,6377.0,192.65,192.9,192.37,192.78,6377.0
2023-11-13 14:30:00,192.75,192.88,192.6,192.71,7582.0,192.75,192.88,192.6,192.71,7582.0
2023-11-13 14:40:00,192.72,192.9,192.57,192.57,4956.0,192.72,192.9,192.57,192.57,4956.0
2023-11-13 14:50:00,192.61,192.69,192.53,192.59,4091.0,192.61,192.69,192.53,192.59,4091.0
2023-11-13 15:00:00,192.67,193.01,192.63,192.97,5043.0,192.67,193.01,192.63,192.97,5043.0
2023-11-13 15:10:00,192.91,193.11,192.91,192.95,3186.0,192.91,193.11,192.91,192.95,3186.0
2023-11-13 15:20:00,193.01,193.15,192.81,193.07,8265.0,193.01,193.15,192.81,193.07,8265.0
2023-11-13 15:30:00,193.02,193.26,192.89,192.94,9176.0,193.02,193.26,192.89,192.94,9176.0
2023-11-13 15:40:00,192.98,193.33,192.89,193.18,12019.0,192.98,193.33,192.89,193.18,12019.0
2023-11-13 15:50:00,193.2,193.85,192.99,193.67,67384.0,193.2,193.85,192.99,193.67,67384.0
2023-11-14 09:30:00,198.27,199.79,197.37,197.99,15798.0,198.27,199.79,197.37,197.99,15798.0
2023-11-14 09:40:00,198.22,199.7,198.06,199.17,13575.0,198.22,199.7,198.06,199.17,13575.0
2023-11-14 09:50:00,199.0,199.85,198.84,199.55,11286.0,199.0,199.85,198.84,199.55,11286.0
2023-11-14 10:00:00,199.43,200.28,199.42,199.93,13502.0,199.43,200.28,199.42,199.93,13502.0
2023-11-14 10:10:00,200.13,200.38,199.94,200.14,6428.0,200.13,200.38,199.94,200.14,6428.0
2023-11-14 10:20:00,200.14,200.24,199.72,199.8,14740.0,200.14,200.24,199.72,199.8,14740.0
2023-11-14 10:30:00,199.8,200.53,199.75,200.52,18513.0,199.8,200.53,199.75,200.52,18513.0
2023-11-14 10:40:00,200.5,200.86,200.3,200.53,21390.0,200.5,200.86,200.3,200.53,21390.0
2023-11-14 10:50:00,200.49,201.02,200.42,200.68,23480.0,200.49,201.02,200.42,200.68,23480.0
2023-11-14 11:00:00,200.98,201.1,200.57,200.8,7614.0,200.98,201.1,200.57,200.8,7614.0
2023-11-14 11:10:00,200.83,201.39,200.74,201.15,33751.0,200.83,201.39,200.74,201.15,33751.0
2023-11-14 11:20:00,201.1,201.1,200.5,200.88,21049.0,201.1,201.1,200.5,200.88,21049.0
2023-11-14 11:30:00,200.88,201.02,200.73,200.95,22110.0,200.88,201.02,200.73,200.95,22110.0
2023-11-14 11:40:00,201.09,201.68,200.83,201.2,7607.0,201.09,201.68,200.83,201.2,7607.0
2023-11-14 11:50:00,201.2,201.2,200.58,200.67,8998.0,201.2,201.2,200.58,200.67,8998.0
2023-11-14 12:00:00,200.54,201.01,200.43,200.44,9664.0,200.54,201.01,200.43,200.44,9664.0
2023-11-14 12:10:00,200.52,200.79,200.47,200.53,3702.0,200.52,200.79,200.47,200.53,3702.0
2023-11-14 12:20:00,200.45,200.54,200.21,200.44,4693.0,200.45,200.54,200.21,200.44,4693.0
2023-11-14 12:30:00,200.55,200.8,200.38,200.73,6959.0,200.55,200.8,200.38,200.73,6959.0
2023-11-14 12:40:00,200.72,200.87,200.41,200.53,1938.0,200.72,200.87,200.41,200.53,1938.0
2023-11-14 12:50:00,200.53,200.73,200.46,200.73,3642.0,200.53,200.73,200.46,200.73,3642.0
2023-11-14 13:00:00,200.69,200.81,200.57,200.64,4881.0,200.69,200.81,200.57,200.64,4881.0
2023-11-14 13:10:00,200.69,200.74,200.52,200.52,3244.0,200.69,200.74,200.52,200.52,3244.0
2023-11-14 13:20:00,200.53,200.72,200.45,200.72,14328.0,200.53,200.72,200.45,200.72,14328.0
2023-11-14 13:30:00,200.72,201.25,200.71,201.23,9494.0,200.72,201.25,200.71,201.23,9494.0
2023-11-14 13:40:00,201.25,201.4,200.96,200.96,8006.0,201.25,201.4,200.96,200.96,8006.0
2023-11-14 13:50:00,200.94,200.95,200.56,200.56,10136.0,200.94,200.95,200.56,200.56,10136.0
2023-11-14 14:00:00,200.57,200.76,200.35,200.76,4506.0,200.57,200.76,200.35,200.76,4506.0
2023-11-14 14:10:00,200.79,200.79,200.25,200.28,14961.0,200.79,200.79,200.25,200.28,14961.0
2023-11-14 14:20:00,200.33,200.84,200.32,200.84,8507.0,200.33,200.84,200.32,200.84,8507.0
2023-11-14 14:30:00,200.83,201.4,200.83,201.4,11360.0,200.83,201.4,200.83,201.4,11360.0
2023-11-14 14:40:00,201.45,201.57,201.04,201.56,11248.0,201.45,201.57,201.04,201.56,11248.0
2023-11-14 14:50:00,201.63,201.86,201.6,201.62,5542.0,201.63,201.86,201.6,201.62,5542.0
2023-11-14 15:00:00,201.75,201.85,201.49,201.85,7757.0,201.75,201.85,201.49,201.85,7757.0
2023-11-14 15:10:00,201.86,202.15,201.85,202.09,8984.0,201.86,202.15,201.85,202.09,8984.0
2023-11-14 15:20:00,202.06,202.58,202.05,202.21,56869.0,202.06,202.58,202.05,202.21,56869.0
2023-11-14 15:30:00,202.13,202.13,201.2,201.34,33082.0,202.13,202.13,201.2,201.34,33082.0
2023-11-14 15:40:00,201.37,201.65,201.06,201.09,51982.0,201.37,201.65,201.06,201.09,51982.0
2023-11-14 15:50:00,201.09,201.3,200.39,200.53,145628.0,201.09,201.3,200.39,200.53,145628.0
2023-11-15 09:30:00,200.58,203.37,200.2,202.78,21820.0,200.58,203.37,200.2,202.78,21820.0
2023-11-15 09:40:00,202.93,203.53,202.24,203.22,10249.0,202.93,203.53,202.24,203.22,10249.0
2023-11-15 09:50:00,203.56,204.64,203.26,204.6,21466.0,203.56,204.64,203.26,204.6,21466.0
2023-11-15 10:00:00,204.65,204.84,203.51,203.94,32475.0,204.65,204.84,203.51,203.94,32475.0
2023-11-15 10:10:00,204.01,204.47,203.35,204.47,33207.0,204.01,204.47,203.35,204.47,33207.0
2023-11-15 10:20:00,204.24,205.48,204.21,205.45,11200.0,204.24,205.48,204.21,205.45,11200.0
2023-11-15 10:30:00,205.53,206.19,205.48,206.08,7542.0,205.53,206.19,205.48,206.08,7542.0
2023-11-15 10:40:00,206.17,206.44,205.84,206.23,28992.0,206.17,206.44,205.84,206.23,28992.0
2023-11-15 10:50:00,206.21,206.3,205.9,206.03,18208.0,206.21,206.3,205.9,206.03,18208.0
2023-11-15 11:00:00,206.09,206.35,205.5,205.5,19409.0,206.09,206.35,205.5,205.5,19409.0
2023-11-15 11:10:00,205.66,206.27,205.59,206.01,20836.0,205.66,206.27,205.59,206.01,20836.0
2023-11-15 11:20:00,206.13,206.31,205.98,206.12,9591.0,206.13,206.31,205.98,206.12,9591.0
2023-11-15 11:30:00,206.23,206.4,205.33,205.66,18867.0,206.23,206.4,205.33,205.66,18867.0
2023-11-15 11:40:00,205.53,205.75,205.25,205.74,11579.0,205.53,205.75,205.25,205.74,11579.0
2023-11-15 11:50:00,205.62,205.67,205.05,205.43,14879.0,205.62,205.67,205.05,205.43,14879.0
2023-11-15 12:00:00,205.41,205.45,205.15,205.28,14503.0,205.41,205.45,205.15,205.28,14503.0
2023-11-15 12:10:00,205.28,205.75,204.96,205.75,12026.0,205.28,205.75,204.96,205.75,12026.0
2023-11-15 12:20:00,205.62,205.92,205.57,205.87,8433.0,205.62,205.92,205.57,205.87,8433.0
2023-11-15 12:30:00,205.87,206.12,205.71,206.02,7282.0,205.87,206.12,205.71,206.02,7282.0
2023-11-15 12:40:00,206.0,206.04,205.78,205.94,4069.0,206.0,206.04,205.78,205.94,4069.0
2023-11-15 12:50:00,205.99,206.42,205.9,206.42,5542.0,205.99,206.42,205.9,206.42,5542.0
2023-11-15 13:00:00,206.4,206.43,206.14,206.31,20526.0,206.4,206.43,206.14,206.31,20526.0
2023-11-15 13:10:00,206.19,206.56,205.52,205.59,13245.0,206.19,206.56,205.52,205.59,13245.0
2023-11-15 13:20:00,205.59,205.91,205.43,205.58,11526.0,205.59,205.91,205.43,205.58,11526.0
2023-11-15 13:30:00,205.67,206.11,205.59,206.11,8196.0,205.67,206.11,205.59,206.11,8196.0
2023-11-15 13:40:00,206.11,206.46,206.11,206.26,6757.0,206.11,206.46,206.11,206.26,6757.0
2023-11-15 13:50:00,206.31,206.74,206.22,206.69,15075.0,206.31,206.74,206.22,206.69,15075.0
2023-11-15 14:00:00,206.69,206.91,206.68,206.74,13988.0,206.69,206.91,206.68,206.74,13988.0
2023-11-15 14:10:00,206.71,206.91,206.26,206.32,13600.0,206.71,206.91,206.26,206.32,13600.0
2023-11-15 14:20:00,206.31,206.72,206.31,206.68,10850.0,206.31,206.72,206.31,206.68,10850.0
2023-11-15 14:30:00,206.7,206.79,206.46,206.63,8376.0,206.7,206.79,206.46,206.63,8376.0
2023-11-15 14:40:00,206.64,206.73,206.27,206.3,16808.0,206.64,206.73,206.27,206.3,16808.0
2023-11-15 14:50:00,206.24,206.39,206.14,206.34,16809.0,206.24,206.39,206.14,206.34,16809.0
2023-11-15 15:00:00,206.28,206.49,206.17,206.22,13484.0,206.28,206.49,206.17,206.22,13484.0
2023-11-15 15:10:00,206.15,206.15,205.57,205.91,11261.0,206.15,206.15,205.57,205.91,11261.0
2023-11-15 15:20:00,205.8,206.01,205.37,205.86,21653.0,205.8,206.01,205.37,205.86,21653.0
2023-11-15 15:30:00,205.87,206.18,205.72,206.13,24435.0,205.87,206.18,205.72,206.13,24435.0
2023-11-15 15:40:00,206.24,206.26,205.86,205.99,33366.0,206.24,206.26,205.86,205.99,33366.0
2023-11-15 15:50:00,205.99,206.14,205.68,205.84,104916.0,205.99,206.14,205.68,205.84,104916.0
2023-11-16 09:30:00,205.46,206.41,204.26,204.3,23174.0,205.46,206.41,204.26,204.3,23174.0
2023-11-16 09:40:00,204.29,204.29,202.63,203.18,27692.0,204.29,204.29,202.63,203.18,27692.0
2023-11-16 09:50:00,203.19,203.2,202.23,203.19,34320.0,203.19,203.2,202.23,203.19,34320.0
2023-11-16 10:00:00,203.43,204.06,202.82,202.94,16863.0,203.43,204.06,202.82,202.94,16863.0
2023-11-16 10:10:00,202.77,203.23,202.77,203.1,8364.0,202.77,203.23,202.77,203.1,8364.0
2023-11-16 10:20:00,202.97,203.23,202.96,203.13,6034.0,202.97,203.23,202.96,203.13,6034.0
2023-11-16 10:30:00,203.14,203.49,202.54,203.01,9588.0,203.14,203.49,202.54,203.01,9588.0
2023-11-16 10:40:00,203.03,203.08,202.68,202.94,5714.0,203.03,203.08,202.68,202.94,5714.0
2023-11-16 10:50:00,202.83,202.85,202.0,202.17,6917.0,202.83,202.85,202.0,202.17,6917.0
2023-11-16 11:00:00,202.18,202.46,202.04,202.09,10136.0,202.18,202.46,202.04,202.09,10136.0
2023-11-16 11:10:00,202.08,202.81,202.03,202.41,39549.0,202.08,202.81,202.03,202.41,39549.0
2023-11-16 11:20:00,202.4,203.06,202.37,202.86,9819.0,202.4,203.06,202.37,202.86,9819.0
2023-11-16 11:30:00,202.93,203.76,202.93,203.47,10546.0,202.93,203.76,202.93,203.47,10546.0
2023-11-16 11:40:00,203.45,203.62,203.2,203.28,14113.0,203.45,203.62,203.2,203.28,14113.0
2023-11-16 11:50:00,203.35,203.67,203.17,203.62,16796.0,203.35,203.67,203.17,203.62,16796.0
2023-11-16 12:00:00,203.62,204.27,203.55,204.27,15213.0,203.62,204.27,203.55,204.27,15213.0
2023-11-16 12:10:00,204.19,204.59,204.14,204.39,15116.0,204.19,204.59,204.14,204.39,15116.0
2023-11-16 12:20:00,204.37,204.54,204.05,204.14,25887.0,204.37,204.54,204.05,204.14,25887.0
2023-11-16 12:30:00,204.18,204.5,203.79,203.92,22155.0,204.18,204.5,203.79,203.92,22155.0
2023-11-16 12:40:00,203.95,204.5,203.7,203.7,9024.0,203.95,204.5,203.7,203.7,9024.0
2023-11-16 12:50:00,203.61,203.89,203.43,203.74,6358.0,203.61,203.89,203.43,203.74,6358.0
2023-11-16 13:00:00,203.88,204.04,202.81,202.83,7355.0,203.88,204.04,202.81,202.83,7355.0
2023-11-16 13:10:00,202.94,203.45,202.83,203.36,9289.0,202.94,203.45,202.83,203.36,9289.0
2023-11-16 13:20:00,203.36,203.8,203.27,203.65,10750.0,203.36,203.8,203.27,203.65,10750.0
2023-11-16 13:30:00,203.62,203.68,203.1,203.43,6364.0,203.62,203.68,203.1,203.43,6364.0
2023-11-16 13:40:00,203.43,203.84,203.29,203.49,8052.0,203.43,203.84,203.29,203.49,8052.0
2023-11-16 13:50:00,203.54,203.99,203.5,203.9,7769.0,203.54,203.99,203.5,203.9,7769.0
2023-11-16 14:00:00,203.9,204.0,203.72,203.75,7593.0,203.9,204.0,203.72,203.75,7593.0
2023-11-16 14:10:00,203.69,204.6,203.69,204.6,6900.0,203.69,204.6,203.69,204.6,6900.0
2023-11-16 14:20:00,204.56,204.63,204.29,204.32,10735.0,204.56,204.63,204.29,204.32,10735.0
2023-11-16 14:30:00,204.36,204.75,204.28,204.73,9208.0,204.36,204.75,204.28,204.73,9208.0
2023-11-16 14:40:00,204.73,204.83,204.47,204.56,13567.0,204.73,204.83,204.47,204.56,13567.0
2023-11-16 14:50:00,204.56,204.61,203.93,204.19,17203.0,204.56,204.61,203.93,204.19,17203.0
2023-11-16 15:00:00,204.28,204.7,204.28,204.63,10994.0,204.28,204.7,204.28,204.63,10994.0
2023-11-16 15:10:00,204.66,204.77,204.42,204.69,11639.0,204.66,204.77,204.42,204.69,11639.0
2023-11-16 15:20:00,204.71,204.71,204.33,204.42,16787.0,204.71,204.71,204.33,204.42,16787.0
2023-11-16 15:30:00,204.36,204.54,204.25,204.51,18715.0,204.36,204.54,204.25,204.51,18715.0
2023-11-16 15:40:00,204.53,204.89,204.44,204.74,27002.0,204.53,204.89,204.44,204.74,27002.0
2023-11-16 15:50:00,204.78,205.01,204.55,204.79,129754.0,204.78,205.01,204.55,204.79,129754.0
2023-11-17 09:30:00,206.15,206.51,204.57,206.51,37542.0,206.15,206.51,204.57,206.51,37542.0
2023-11-17 09:40:00,206.52,206.82,203.96,204.61,10242.0,206.52,206.82,203.96,204.61,10242.0
2023-11-17 09:50:00,204.58,204.9,204.08,204.67,5920.0,204.58,204.9,204.08,204.67,5920.0
2023-11-17 10:00:00,204.42,204.42,203.93,204.21,1801.0,204.42,204.42,203.93,204.21,1801.0
2023-11-17 10:10:00,204.16,204.55,203.91,204.26,3716.0,204.16,204.55,203.91,204.26,3716.0
2023-11-17 10:20:00,204.26,204.8,204.25,204.3,7836.0,204.26,204.8,204.25,204.3,7836.0
2023-11-17 10:30:00,204.4,204.46,204.11,204.23,2198.0,204.4,204.46,204.11,204.23,2198.0
2023-11-17 10:40:00,204.1,204.54,203.87,204.48,2625.0,204.1,204.54,203.87,204.48,2625.0
2023-11-17 10:50:00,204.41,204.78,204.2,204.49,3065.0,204.41,204.78,204.2,204.49,3065.0
2023-11-17 11:00:00,204.49,204.91,204.47,204.58,3923.0,204.49,204.91,204.47,204.58,3923.0
2023-11-17 11:10:00,204.67,204.7,204.37,204.4,2800.0,204.67,204.7,204.37,204.4,2800.0
2023-11-17 11:20:00,204.53,204.56,203.55,204.12,3319.0,204.53,204.56,203.55,204.12,3319.0
2023-11-17 11:30:00,203.99,204.33,203.89,204.23,7318.0,203.99,204.33,203.89,204.23,7318.0
2023-11-17 11:40:00,204.23,204.28,203.84,203.85,3590.0,204.23,204.28,203.84,203.85,3590.0
2023-11-17 11:50:00,203.96,203.99,203.69,203.69,1980.0,203.96,203.99,203.69,203.69,1980.0
2023-11-17 12:00:00,203.8,204.07,203.78,203.98,8690.0,203.8,204.07,203.78,203.98,8690.0
2023-11-17 12:10:00,204.0,204.06,203.67,204.02,9675.0,204.0,204.06,203.67,204.02,9675.0
2023-11-17 12:20:00,203.94,204.03,203.59,203.63,3685.0,203.94,204.03,203.59,203.63,3685.0
2023-11-17 12:30:00,203.58,203.7,203.52,203.65,1700.0,203.58,203.7,203.52,203.65,1700.0
2023-11-17 12:40:00,203.7,203.71,203.39,203.69,4026.0,203.7,203.71,203.39,203.69,4026.0
2023-11-17 12:50:00,203.64,203.86,203.59,203.85,2309.0,203.64,203.86,203.59,203.85,2309.0
2023-11-17 13:00:00,203.87,204.0,203.74,203.74,2373.0,203.87,204.0,203.74,203.74,2373.0
2023-11-17 13:10:00,203.85,204.24,203.74,204.15,3100.0,203.85,204.24,203.74,204.15,3100.0
2023-11-17 13:20:00,204.06,204.28,204.04,204.17,2904.0,204.06,204.28,204.04,204.17,2904.0
2023-11-17 13:30:00,204.3,204.64,204.2,204.64,4335.0,204.3,204.64,204.2,204.64,4335.0
2023-11-17 13:40:00,204.64,204.89,204.47,204.47,3162.0,204.64,204.89,204.47,204.47,3162.0
2023-11-17 13:50:00,204.54,205.03,204.51,205.03,3203.0,204.54,205.03,204.51,205.03,3203.0
2023-11-17 14:00:00,204.82,205.11,204.69,205.09,6840.0,204.82,205.11,204.69,205.09,6840.0
2023-11-17 14:10:00,205.0,205.11,204.92,204.99,4989.0,205.0,205.11,204.92,204.99,4989.0
2023-11-17 14:20:00,204.97,205.03,204.7,204.85,4674.0,204.97,205.03,204.7,204.85,4674.0
2023-11-17 14:30:00,204.77,205.11,204.73,204.92,3221.0,204.77,205.11,204.73,204.92,3221.0
2023-11-17 14:40:00,205.0,205.19,204.88,205.05,3199.0,205.0,205.19,204.88,205.05,3199.0
2023-11-17 14:50:00,204.93,205.15,204.82,204.84,8519.0,204.93,205.15,204.82,204.84,8519.0
2023-11-17 15:00:00,204.94,204.94,204.52,204.52,6066.0,204.94,204.94,204.52,204.52,6066.0
2023-11-17 15:10:00,204.53,204.63,204.38,204.57,8673.0,204.53,204.63,204.38,204.57,8673.0
2023-11-17 15:20:00,204.53,204.75,204.33,204.69,7324.0,204.53,204.75,204.33,204.69,7324.0
2023-11-17 15:30:00,204.74,204.85,204.41,204.47,10544.0,204.74,204.85,204.41,204.47,10544.0
2023-11-17 15:40:00,204.55,204.74,204.34,204.48,14722.0,204.55,204.74,204.34,204.48,14722.0
2023-11-17 15:50:00,204.49,205.21,204.43,204.8,74842.0,204.49,205.21,204.43,204.8,74842.0
2023-11-20 09:30:00,204.38,204.38,201.55,203.41,24520.0,204.38,204.38,201.55,203.41,24520.0
2023-11-20 09:40:00,203.89,204.59,203.48,203.75,8558.0,203.89,204.59,203.48,203.75,8558.0
2023-11-20 09:50:00,203.84,203.85,203.04,203.56,12044.0,203.84,203.85,203.04,203.56,12044.0
2023-11-20 10:00:00,203.59,203.59,202.88,203.28,11162.0,203.59,203.59,202.88,203.28,11162.0
2023-11-20 10:10:00,203.23,204.45,203.21,203.71,36208.0,203.23,204.45,203.21,203.71,36208.0
2023-11-20 10:20:00,203.78,204.28,203.12,203.61,39828.0,203.78,204.28,203.12,203.61,39828.0
2023-11-20 10:30:00,203.61,204.1,203.44,204.02,9625.0,203.61,204.1,203.44,204.02,9625.0
2023-11-20 10:40:00,203.89,204.12,203.7,204.01,24412.0,203.89,204.12,203.7,204.01,24412.0
2023-11-20 10:50:00,204.0,205.03,203.99,204.72,70476.0,204.0,205.03,203.99,204.72,70476.0
2023-11-20 11:00:00,204.8,205.37,204.28,204.9,78882.0,204.8,205.37,204.28,204.9,78882.0
2023-11-20 11:10:00,204.99,205.45,204.51,204.53,66355.0,204.99,205.45,204.51,204.53,66355.0
2023-11-20 11:20:00,204.29,205.0,203.79,204.02,51061.0,204.29,205.0,203.79,204.02,51061.0
2023-11-20 11:30:00,204.04,204.41,203.75,204.41,18854.0,204.04,204.41,203.75,204.41,18854.0
2023-11-20 11:40:00,204.55,204.6,204.07,204.22,15515.0,204.55,204.6,204.07,204.22,15515.0
2023-11-20 11:50:00,204.34,204.89,204.21,204.71,24334.0,204.34,204.89,204.21,204.71,24334.0
2023-11-20 12:00:00,204.73,204.73,204.09,204.65,41442.0,204.73,204.73,204.09,204.65,41442.0
2023-11-20 12:10:00,204.68,205.29,204.68,205.2,8202.0,204.68,205.29,204.68,205.2,8202.0
2023-11-20 12:20:00,205.21,205.28,204.78,204.99,8642.0,205.21,205.28,204.78,204.99,8642.0
2023-11-20 12:30:00,204.93,205.18,204.8,205.1,11602.0,204.93,205.18,204.8,205.1,11602.0
2023-11-20 12:40:00,205.1,205.1,204.5,204.89,19810.0,205.1,205.1,204.5,204.89,19810.0
2023-11-20 12:50:00,204.9,205.36,204.64,205.33,22161.0,204.9,205.36,204.64,205.33,22161.0
2023-11-20 13:00:00,205.27,206.05,205.21,205.82,8605.0,205.27,206.05,205.21,205.82,8605.0
2023-11-20 13:10:00,205.88,205.88,205.52,205.74,4071.0,205.88,205.88,205.52,205.74,4071.0
2023-11-20 13:20:00,205.8,205.8,205.39,205.62,6316.0,205.8,205.8,205.39,205.62,6316.0
2023-11-20 13:30:00,205.63,206.23,205.63,206.15,6286.0,205.63,206.23,205.63,206.15,6286.0
2023-11-20 13:40:00,206.28,206.5,206.21,206.44,8900.0,206.28,206.5,206.21,206.44,8900.0
2023-11-20 13:50:00,206.37,206.46,206.22,206.28,6697.0,206.37,206.46,206.22,206.28,6697.0
2023-11-20 14:00:00,206.27,206.55,206.26,206.55,5426.0,206.27,206.55,206.26,206.55,5426.0
2023-11-20 14:10:00,206.52,206.55,205.92,205.93,6521.0,206.52,206.55,205.92,205.93,6521.0
2023-11-20 14:20:00,205.87,206.04,205.69,205.87,7980.0,205.87,206.04,205.69,205.87,7980.0
2023-11-20 14:30:00,205.93,206.18,205.87,206.03,8193.0,205.93,206.18,205.87,206.03,8193.0
2023-11-20 14:40:00,205.89,206.13,205.89,205.99,3503.0,205.89,206.13,205.89,205.99,3503.0
2023-11-20 14:50:00,205.99,206.01,205.76,205.93,6079.0,205.99,206.01,205.76,205.93,6079.0
2023-11-20 15:00:00,205.94,206.29,205.82,206.11,9895.0,205.94,206.29,205.82,206.11,9895.0
2023-11-20 15:10:00,205.99,206.05,205.63,205.71,14163.0,205.99,206.05,205.63,205.71,14163.0
2023-11-20 15:20:00,205.75,206.03,205.7,205.9,13738.0,205.75,206.03,205.7,205.9,13738.0
2023-11-20 15:30:00,205.93,205.93,205.6,205.91,17567.0,205.93,205.93,205.6,205.91,17567.0
2023-11-20 15:40:00,205.95,205.95,205.49,205.49,26021.0,205.95,205.95,205.49,205.49,26021.0
2023-11-20 15:50:00,205.41,205.54,205.13,205.36,93727.0,205.41,205.54,205.13,205.36,93727.0
2023-11-21 09:30:00,205.66,208.62,204.83,208.03,63738.0,205.66,208.62,204.83,208.03,63738.0
2023-11-21 09:40:00,208.0,208.62,206.81,207.2,83276.0,208.0,208.62,206.81,207.2,83276.0
2023-11-21 09:50:00,207.02,207.99,206.74,207.74,7394.0,207.02,207.99,206.74,207.74,7394.0
2023-11-21 10:00:00,207.7,209.43,207.6,208.98,48250.0,207.7,209.43,207.6,208.98,48250.0
2023-11-21 10:10:00,209.0,209.09,208.25,208.56,9876.0,209.0,209.09,208.25,208.56,9876.0
2023-11-21 10:20:00,208.3,208.49,207.56,207.56,3317.0,208.3,208.49,207.56,207.56,3317.0
2023-11-21 10:30:00,207.58,207.58,206.69,206.69,5339.0,207.58,207.58,206.69,206.69,5339.0
2023-11-21 10:40:00,206.75,207.2,206.75,207.07,4615.0,206.75,207.2,206.75,207.07,4615.0
2023-11-21 10:50:00,207.22,207.25,206.95,207.05,2558.0,207.22,207.25,206.95,207.05,2558.0
2023-11-21 11:00:00,207.15,207.56,206.88,207.56,3658.0,207.15,207.56,206.88,207.56,3658.0
2023-11-21 11:10:00,207.4,207.64,207.18,207.31,2990.0,207.4,207.64,207.18,207.31,2990.0
2023-11-21 11:20:00,207.26,207.53,207.22,207.53,2303.0,207.26,207.53,207.22,207.53,2303.0
2023-11-21 11:30:00,207.43,207.85,207.43,207.58,6685.0,207.43,207.85,207.43,207.58,6685.0
2023-11-21 11:40:00,207.7,207.73,207.44,207.73,9483.0,207.7,207.73,207.44,207.73,9483.0
2023-11-21 11:50:00,207.72,208.12,207.63,208.0,20013.0,207.72,208.12,207.63,208.0,20013.0
2023-11-21 12:00:00,208.03,208.07,207.73,207.75,2878.0,208.03,208.07,207.73,207.75,2878.0
2023-11-21 12:10:00,207.85,208.0,207.39,207.56,3214.0,207.85,208.0,207.39,207.56,3214.0
2023-11-21 12:20:00,207.32,207.51,207.28,207.48,3127.0,207.32,207.51,207.28,207.48,3127.0
2023-11-21 12:30:00,207.49,207.93,207.45,207.67,7438.0,207.49,207.93,207.45,207.67,7438.0
2023-11-21 12:40:00,207.61,207.77,207.59,207.61,1761.0,207.61,207.77,207.59,207.61,1761.0
2023-11-21 12:50:00,207.62,207.8,207.46,207.71,3693.0,207.62,207.8,207.46,207.71,3693.0
2023-11-21 13:00:00,207.66,207.71,207.44,207.45,5142.0,207.66,207.71,207.44,207.45,5142.0
2023-11-21 13:10:00,207.56,207.91,207.41,207.75,99006.0,207.56,207.91,207.41,207.75,99006.0
2023-11-21 13:20:00,207.65,208.07,207.65,207.81,75332.0,207.65,208.07,207.65,207.81,75332.0
2023-11-21 13:30:00,207.92,208.0,207.47,207.47,1808.0,207.92,208.0,207.47,207.47,1808.0
2023-11-21 13:40:00,207.55,207.9,207.54,207.69,3364.0,207.55,207.9,207.54,207.69,3364.0
2023-11-21 13:50:00,207.59,207.81,207.59,207.64,6124.0,207.59,207.81,207.59,207.64,6124.0
2023-11-21 14:00:00,207.4,207.97,207.35,207.55,7917.0,207.4,207.97,207.35,207.55,7917.0
2023-11-21 14:10:00,207.55,207.74,207.3,207.3,36327.0,207.55,207.74,207.3,207.3,36327.0
2023-11-21 14:20:00,207.29,207.55,207.14,207.32,24151.0,207.29,207.55,207.14,207.32,24151.0
2023-11-21 14:30:00,207.43,207.43,207.04,207.09,5771.0,207.43,207.43,207.04,207.09,5771.0
2023-11-21 14:40:00,207.04,207.3,206.89,206.98,46084.0,207.04,207.3,206.89,206.98,46084.0
2023-11-21 14:50:00,207.02,207.36,206.91,207.36,5757.0,207.02,207.36,206.91,207.36,5757.0
2023-11-21 15:00:00,207.35,207.61,207.23,207.23,5029.0,207.35,207.61,207.23,207.23,5029.0
2023-11-21 15:10:00,207.37,207.79,207.36,207.77,19298.0,207.37,207.79,207.36,207.77,19298.0
2023-11-21 15:20:00,207.73,207.92,207.71,207.87,44480.0,207.73,207.92,207.71,207.87,44480.0
2023-11-21 15:30:00,207.82,207.82,207.58,207.79,19671.0,207.82,207.82,207.58,207.79,19671.0
2023-11-21 15:40:00,207.79,208.09,207.66,207.94,54373.0,207.79,208.09,207.66,207.94,54373.0
2023-11-21 15:50:00,207.96,208.03,207.42,207.52,58923.0,207.96,208.03,207.42,207.52,58923.0
2023-11-22 09:30:00,208.82,210.3,207.68,210.07,24580.0,208.82,210.3,207.68,210.07,24580.0
2023-11-22 09:40:00,210.19,210.64,209.51,210.19,8169.0,210.19,210.64,209.51,210.19,8169.0
2023-11-22 09:50:00,210.19,210.27,209.02,209.77,7247.0,210.19,210.27,209.02,209.77,7247.0
2023-11-22 10:00:00,209.86,210.12,209.33,209.61,4265.0,209.86,210.12,209.33,209.61,4265.0
2023-11-22 10:10:00,209.38,209.79,209.22,209.79,3491.0,209.38,209.79,209.22,209.79,3491.0
2023-11-22 10:20:00,209.75,211.05,209.64,210.98,5584.0,209.75,211.05,209.64,210.98,5584.0
2023-11-22 10:30:00,210.99,211.2,210.68,210.71,3175.0,210.99,211.2,210.68,210.71,3175.0
2023-11-22 10:40:00,210.72,210.76,210.56,210.76,2846.0,210.72,210.76,210.56,210.76,2846.0
2023-11-22 10:50:00,210.8,211.29,210.56,210.56,8655.0,210.8,211.29,210.56,210.56,8655.0
2023-11-22 11:00:00,210.43,210.43,209.91,210.34,4519.0,210.43,210.43,209.91,210.34,4519.0
2023-11-22 11:10:00,210.4,210.57,210.12,210.48,7847.0,210.4,210.57,210.12,210.48,7847.0
2023-11-22 11:20:00,210.53,210.65,210.25,210.52,15809.0,210.53,210.65,210.25,210.52,15809.0
2023-11-22 11:30:00,210.52,210.94,210.52,210.81,3236.0,210.52,210.94,210.52,210.81,3236.0
2023-11-22 11:40:00,210.82,211.13,210.79,210.87,8049.0,210.82,211.13,210.79,210.87,8049.0
2023-11-22 11:50:00,211.0,212.21,211.0,212.16,24721.0,211.0,212.21,211.0,212.16,24721.0
2023-11-22 12:00:00,212.19,212.19,211.73,211.78,28848.0,212.19,212.19,211.73,211.78,28848.0
2023-11-22 12:10:00,211.96,212.17,211.55,212.15,16644.0,211.96,212.17,211.55,212.15,16644.0
2023-11-22 12:20:00,212.18,212.36,211.38,211.38,21657.0,212.18,212.36,211.38,211.38,21657.0
2023-11-22 12:30:00,211.25,211.25,210.89,211.05,7236.0,211.25,211.25,210.89,211.05,7236.0
2023-11-22 12:40:00,211.1,211.1,210.06,210.06,6190.0,211.1,211.1,210.06,210.06,6190.0
2023-11-22 12:50:00,210.09,210.46,210.09,210.42,4339.0,210.09,210.46,210.09,210.42,4339.0
2023-11-22 13:00:00,210.41,210.41,209.93,210.05,2881.0,210.41,210.41,209.93,210.05,2881.0
2023-11-22 13:10:00,209.97,210.13,209.92,209.97,1958.0,209.97,210.13,209.92,209.97,1958.0
2023-11-22 13:20:00,210.15,210.37,210.15,210.35,2315.0,210.15,210.37,210.15,210.35,2315.0
2023-11-22 13:30:00,210.15,210.23,210.07,210.09,2757.0,210.15,210.23,210.07,210.09,2757.0
2023-11-22 13:40:00,210.1,210.21,210.03,210.21,2029.0,210.1,210.21,210.03,210.21,2029.0
2023-11-22 13:50:00,210.12,210.28,209.97,210.03,3003.0,210.12,210.28,209.97,210.03,3003.0
2023-11-22 14:00:00,210.16,210.36,210.13,210.26,4786.0,210.16,210.36,210.13,210.26,4786.0
2023-11-22 14:10:00,210.21,210.4,210.08,210.08,23128.0,210.21,210.4,210.08,210.08,23128.0
2023-11-22 14:20:00,210.09,210.32,210.04,210.12,19368.0,210.09,210.32,210.04,210.12,19368.0
2023-11-22 14:30:00,209.99,210.12,209.42,209.43,3606.0,209.99,210.12,209.42,209.43,3606.0
2023-11-22 14:40:00,209.38,209.89,209.34,209.89,8927.0,209.38,209.89,209.34,209.89,8927.0
2023-11-22 14:50:00,210.05,210.17,209.93,210.07,6177.0,210.05,210.17,209.93,210.07,6177.0
2023-11-22 15:00:00,209.96,210.37,209.85,210.35,14395.0,209.96,210.37,209.85,210.35,14395.0
2023-11-22 15:10:00,210.25,210.25,209.86,210.01,24531.0,210.25,210.25,209.86,210.01,24531.0
2023-11-22 15:20:00,209.93,210.23,209.73,210.21,11686.0,209.93,210.23,209.73,210.21,11686.0
2023-11-22 15:30:00,210.2,210.33,209.86,210.26,14746.0,210.2,210.33,209.86,210.26,14746.0
2023-11-22 15:40:00,210.3,210.51,209.86,209.86,25708.0,210.3,210.51,209.86,209.86,25708.0
2023-11-22 15:50:00,210.01,210.15,209.49,209.5,139321.0,210.01,210.15,209.49,209.5,139321.0
2023-11-24 09:30:00,209.47,209.78,208.15,209.1,10760.0,209.47,209.78,208.15,209.1,10760.0
2023-11-24 09:40:00,209.35,210.68,208.65,209.44,9773.0,209.35,210.68,208.65,209.44,9773.0
2023-11-24 09:50:00,209.53,211.1,209.53,210.4,7384.0,209.53,211.1,209.53,210.4,7384.0
2023-11-24 10:00:00,210.5,210.78,210.18,210.23,6601.0,210.5,210.78,210.18,210.23,6601.0
2023-11-24 10:10:00,210.33,210.57,210.3,210.42,5605.0,210.33,210.57,210.3,210.42,5605.0
2023-11-24 10:20:00,210.6,211.07,210.58,210.81,8833.0,210.6,211.07,210.58,210.81,8833.0
2023-11-24 10:30:00,210.9,211.18,210.76,210.92,6424.0,210.9,211.18,210.76,210.92,6424.0
2023-11-24 10:40:00,210.92,211.45,210.91,211.42,12982.0,210.92,211.45,210.91,211.42,12982.0
2023-11-24 10:50:00,211.42,211.42,210.72,211.02,13801.0,211.42,211.42,210.72,211.02,13801.0
2023-11-24 11:00:00,210.99,211.3,210.99,211.3,8587.0,210.99,211.3,210.99,211.3,8587.0
2023-11-24 11:10:00,211.41,211.66,211.36,211.54,5900.0,211.41,211.66,211.36,211.54,5900.0
2023-11-24 11:20:00,211.59,211.6,211.08,211.1,8368.0,211.59,211.6,211.08,211.1,8368.0
2023-11-24 11:30:00,211.17,211.35,211.06,211.35,4400.0,211.17,211.35,211.06,211.35,4400.0
2023-11-24 11:40:00,211.35,211.44,211.28,211.33,5969.0,211.35,211.44,211.28,211.33,5969.0
2023-11-24 11:50:00,211.38,211.46,211.14,211.26,7456.0,211.38,211.46,211.14,211.26,7456.0
2023-11-24 12:00:00,211.27,211.57,211.19,211.29,7720.0,211.27,211.57,211.19,211.29,7720.0
2023-11-24 12:10:00,211.36,211.52,211.25,211.39,5187.0,211.36,211.52,211.25,211.39,5187.0
2023-11-24 12:20:00,211.45,211.73,211.41,211.47,11712.0,211.45,211.73,211.41,211.47,11712.0
2023-11-24 12:30:00,211.46,211.85,211.36,211.7,9863.0,211.46,211.85,211.36,211.7,9863.0
2023-11-24 12:40:00,211.76,211.76,211.49,211.62,9677.0,211.76,211.76,211.49,211.62,9677.0
2023-11-24 12:50:00,211.57,212.02,211.55,211.79,30379.0,211.57,212.02,211.55,211.79,30379.0
2023-11-27 09:30:00,210.77,211.89,210.77,211.09,14538.0,210.77,211.89,210.77,211.09,14538.0
2023-11-27 09:40:00,211.01,212.12,210.9,211.94,14298.0,211.01,212.12,210.9,211.94,14298.0
2023-11-27 09:50:00,212.03,212.48,211.62,212.05,18026.0,212.03,212.48,211.62,212.05,18026.0
2023-11-27 10:00:00,212.07,212.9,211.69,212.72,15602.0,212.07,212.9,211.69,212.72,15602.0
2023-11-27 10:10:00,212.74,213.11,212.63,212.67,19710.0,212.74,213.11,212.63,212.67,19710.0
2023-11-27 10:20:00,212.69,213.16,212.69,213.0,13014.0,212.69,213.16,212.69,213.0,13014.0
2023-11-27 10:30:00,213.08,213.08,212.61,212.7,30428.0,213.08,213.08,212.61,212.7,30428.0
2023-11-27 10:40:00,212.75,213.55,212.74,213.33,18900.0,212.75,213.55,212.74,213.33,18900.0
2023-11-27 10:50:00,213.34,213.36,212.89,213.21,16541.0,213.34,213.36,212.89,213.21,16541.0
2023-11-27 11:00:00,213.16,213.21,212.55,213.0,32427.0,213.16,213.21,212.55,213.0,32427.0
2023-11-27 11:10:00,213.06,213.35,212.95,213.19,19728.0,213.06,213.35,212.95,213.19,19728.0
2023-11-27 11:20:00,213.21,213.34,213.02,213.22,10544.0,213.21,213.34,213.02,213.22,10544.0
2023-11-27 11:30:00,213.34,213.66,213.14,213.64,11007.0,213.34,213.66,213.14,213.64,11007.0
2023-11-27 11:40:00,213.68,213.85,213.39,213.5,17894.0,213.68,213.85,213.39,213.5,17894.0
2023-11-27 11:50:00,213.45,213.5,212.11,212.2,11149.0,213.45,213.5,212.11,212.2,11149.0
2023-11-27 12:00:00,212.13,212.62,212.09,212.59,11780.0,212.13,212.62,212.09,212.59,11780.0
2023-11-27 12:10:00,212.61,212.61,212.33,212.49,8656.0,212.61,212.61,212.33,212.49,8656.0
2023-11-27 12:20:00,212.45,212.51,212.07,212.35,5890.0,212.45,212.51,212.07,212.35,5890.0
2023-11-27 12:30:00,212.29,212.78,212.29,212.6,5686.0,212.29,212.78,212.29,212.6,5686.0
2023-11-27 12:40:00,212.58,212.77,212.37,212.45,8175.0,212.58,212.77,212.37,212.45,8175.0
2023-11-27 12:50:00,212.37,212.56,212.14,212.14,7374.0,212.37,212.56,212.14,212.14,7374.0
2023-11-27 13:00:00,212.12,212.32,211.96,211.98,7314.0,212.12,212.32,211.96,211.98,7314.0
2023-11-27 13:10:00,211.99,212.42,211.99,212.04,8982.0,211.99,212.42,211.99,212.04,8982.0
2023-11-27 13:20:00,212.13,212.13,211.34,211.76,41464.0,212.13,212.13,211.34,211.76,41464.0
2023-11-27 13:30:00,211.71,212.1,211.69,211.86,12951.0,211.71,212.1,211.69,211.86,12951.0
2023-11-27 13:40:00,211.82,212.02,211.65,211.65,10292.0,211.82,212.02,211.65,211.65,10292.0
2023-11-27 13:50:00,211.63,211.63,211.28,211.56,8077.0,211.63,211.63,211.28,211.56,8077.0
2023-11-27 14:00:00,211.57,211.97,211.54,211.81,11746.0,211.57,211.97,211.54,211.81,11746.0
2023-11-27 14:10:00,211.81,212.1,211.76,211.92,10860.0,211.81,212.1,211.76,211.92,10860.0
2023-11-27 14:20:00,211.88,211.98,211.71,211.77,7905.0,211.88,211.98,211.71,211.77,7905.0
2023-11-27 14:30:00,211.71,211.79,211.41,211.41,29034.0,211.71,211.79,211.41,211.41,29034.0
2023-11-27 14:40:00,211.38,211.47,211.11,211.28,11842.0,211.38,211.47,211.11,211.28,11842.0
2023-11-27 14:50:00,211.32,211.37,211.09,211.28,8973.0,211.32,211.37,211.09,211.28,8973.0
2023-11-27 15:00:00,211.29,211.49,211.24,211.33,14579.0,211.29,211.49,211.24,211.33,14579.0
2023-11-27 15:10:00,211.3,211.52,210.92,211.28,16577.0,211.3,211.52,210.92,211.28,16577.0
2023-11-27 15:20:00,211.28,211.41,211.25,211.33,18310.0,211.28,211.41,211.25,211.33,18310.0
2023-11-27 15:30:00,211.33,211.4,211.11,211.12,27097.0,211.33,211.4,211.11,211.12,27097.0
2023-11-27 15:40:00,211.12,211.97,211.12,211.26,38649.0,211.12,211.97,211.12,211.26,38649.0
2023-11-27 15:50:00,211.24,211.64,210.68,210.73,129400.0,211.24,211.64,210.68,210.73,129400.0
2023-11-28 09:30:00,209.88,210.56,209.12,209.52,25032.0,209.88,210.56,209.12,209.52,25032.0
2023-11-28 09:40:00,209.65,210.07,209.21,210.05,12354.0,209.65,210.07,209.21,210.05,12354.0
2023-11-28 09:50:00,210.19,210.46,209.69,210.38,10682.0,210.19,210.46,209.69,210.38,10682.0
2023-11-28 10:00:00,210.12,210.7,209.79,210.06,14026.0,210.12,210.7,209.79,210.06,14026.0
2023-11-28 10:10:00,209.99,211.71,209.99,211.71,53291.0,209.99,211.71,209.99,211.71,53291.0
2023-11-28 10:20:00,211.91,212.13,211.14,211.14,18419.0,211.91,212.13,211.14,211.14,18419.0
2023-11-28 10:30:00,210.98,212.02,210.98,211.73,11051.0,210.98,212.02,210.98,211.73,11051.0
2023-11-28 10:40:00,211.97,212.91,211.97,212.23,25946.0,211.97,212.91,211.97,212.23,25946.0
2023-11-28 10:50:00,212.19,213.13,212.18,213.12,11690.0,212.19,213.13,212.18,213.12,11690.0
2023-11-28 11:00:00,213.16,213.24,212.73,213.16,8397.0,213.16,213.24,212.73,213.16,8397.0
2023-11-28 11:10:00,213.01,213.12,212.7,212.78,8864.0,213.01,213.12,212.7,212.78,8864.0
2023-11-28 11:20:00,212.74,213.17,212.73,212.84,10123.0,212.74,213.17,212.73,212.84,10123.0
2023-11-28 11:30:00,212.91,213.28,212.91,213.28,6416.0,212.91,213.28,212.91,213.28,6416.0
2023-11-28 11:40:00,213.3,213.62,213.07,213.61,20715.0,213.3,213.62,213.07,213.61,20715.0
2023-11-28 11:50:00,213.58,213.65,213.35,213.43,7921.0,213.58,213.65,213.35,213.43,7921.0
2023-11-28 12:00:00,213.41,213.56,213.02,213.02,19176.0,213.41,213.56,213.02,213.02,19176.0
2023-11-28 12:10:00,212.89,213.0,212.57,212.57,5731.0,212.89,213.0,212.57,212.57,5731.0
2023-11-28 12:20:00,212.39,212.84,212.39,212.75,6399.0,212.39,212.84,212.39,212.75,6399.0
2023-11-28 12:30:00,212.68,213.21,212.47,213.21,9133.0,212.68,213.21,212.47,213.21,9133.0
2023-11-28 12:40:00,213.22,213.31,212.86,213.0,14188.0,213.22,213.31,212.86,213.0,14188.0
2023-11-28 12:50:00,213.0,213.33,212.71,212.8,16404.0,213.0,213.33,212.71,212.8,16404.0
2023-11-28 13:00:00,212.73,212.73,212.13,212.34,7187.0,212.73,212.73,212.13,212.34,7187.0
2023-11-28 13:10:00,212.29,212.35,212.01,212.08,5701.0,212.29,212.35,212.01,212.08,5701.0
2023-11-28 13:20:00,212.17,212.43,212.0,212.43,8923.0,212.17,212.43,212.0,212.43,8923.0
2023-11-28 13:30:00,212.44,212.53,212.12,212.24,4694.0,212.44,212.53,212.12,212.24,4694.0
2023-11-28 13:40:00,212.11,212.6,212.11,212.58,11786.0,212.11,212.6,212.11,212.58,11786.0
2023-11-28 13:50:00,212.52,212.79,212.34,212.41,8516.0,212.52,212.79,212.34,212.41,8516.0
2023-11-28 14:00:00,212.34,212.58,212.34,212.34,5847.0,212.34,212.58,212.34,212.34,5847.0
2023-11-28 14:10:00,212.3,212.52,212.2,212.28,9843.0,212.3,212.52,212.2,212.28,9843.0
2023-11-28 14:20:00,212.29,212.49,211.87,211.87,10844.0,212.29,212.49,211.87,211.87,10844.0
2023-11-28 14:30:00,211.87,212.0,211.64,211.8,7682.0,211.87,212.0,211.64,211.8,7682.0
2023-11-28 14:40:00,211.82,211.9,211.41,211.42,4138.0,211.82,211.9,211.41,211.42,4138.0
2023-11-28 14:50:00,211.48,211.65,211.36,211.49,7214.0,211.48,211.65,211.36,211.49,7214.0
2023-11-28 15:00:00,211.42,211.56,211.3,211.54,5522.0,211.42,211.56,211.3,211.54,5522.0
2023-11-28 15:10:00,211.59,211.6,211.14,211.25,9547.0,211.59,211.6,211.14,211.25,9547.0
2023-11-28 15:20:00,211.2,211.48,210.9,211.3,9511.0,211.2,211.48,210.9,211.3,9511.0
2023-11-28 15:30:00,211.25,211.25,210.72,211.0,11985.0,211.25,211.25,210.72,211.0,11985.0
2023-11-28 15:40:00,210.99,211.48,210.95,211.48,19490.0,210.99,211.48,210.95,211.48,19490.0
2023-11-28 15:50:00,211.52,211.53,210.94,210.96,82190.0,211.52,211.53,210.94,210.96,82190.0
2023-11-29 09:30:00,212.78,214.59,212.0,214.59,13891.0,212.78,214.59,212.0,214.59,13891.0
2023-11-29 09:40:00,214.72,215.2,214.22,215.2,13402.0,214.72,215.2,214.22,215.2,13402.0
2023-11-29 09:50:00,215.23,215.95,214.95,215.78,5839.0,215.23,215.95,214.95,215.78,5839.0
2023-11-29 10:00:00,215.91,216.25,215.58,215.58,15770.0,215.91,216.25,215.58,215.58,15770.0
2023-11-29 10:10:00,215.43,215.83,214.95,215.07,15645.0,215.43,215.83,214.95,215.07,15645.0
2023-11-29 10:20:00,215.04,215.33,214.88,215.11,13450.0,215.04,215.33,214.88,215.11,13450.0
2023-11-29 10:30:00,215.03,215.82,214.98,215.82,32354.0,215.03,215.82,214.98,215.82,32354.0
2023-11-29 10:40:00,215.85,215.89,215.22,215.27,21750.0,215.85,215.89,215.22,215.27,21750.0
2023-11-29 10:50:00,215.26,215.71,215.26,215.4,22466.0,215.26,215.71,215.26,215.4,22466.0
2023-11-29 11:00:00,215.2,215.49,215.02,215.28,62113.0,215.2,215.49,215.02,215.28,62113.0
2023-11-29 11:10:00,215.25,215.41,213.52,214.06,15395.0,215.25,215.41,213.52,214.06,15395.0
2023-11-29 11:20:00,213.88,214.27,213.69,213.97,17710.0,213.88,214.27,213.69,213.97,17710.0
2023-11-29 11:30:00,213.95,214.05,213.45,213.91,15511.0,213.95,214.05,213.45,213.91,15511.0
2023-11-29 11:40:00,214.0,214.61,213.81,214.47,13169.0,214.0,214.61,213.81,214.47,13169.0
2023-11-29 11:50:00,214.36,214.61,214.36,214.52,6955.0,214.36,214.61,214.36,214.52,6955.0
2023-11-29 12:00:00,214.61,215.04,214.49,214.98,8765.0,214.61,215.04,214.49,214.98,8765.0
2023-11-29 12:10:00,214.99,215.15,214.93,215.09,9289.0,214.99,215.15,214.93,215.09,9289.0
2023-11-29 12:20:00,215.09,215.35,214.98,214.98,13852.0,215.09,215.35,214.98,214.98,13852.0
2023-11-29 12:30:00,215.03,215.05,214.57,214.89,4878.0,215.03,215.05,214.57,214.89,4878.0
2023-11-29 12:40:00,214.78,214.89,214.69,214.69,2845.0,214.78,214.89,214.69,214.69,2845.0
2023-11-29 12:50:00,214.77,215.21,214.76,215.16,11833.0,214.77,215.21,214.76,215.16,11833.0
2023-11-29 13:00:00,215.23,215.51,215.09,215.43,8458.0,215.23,215.51,215.09,215.43,8458.0
2023-11-29 13:10:00,215.46,215.46,215.18,215.38,7612.0,215.46,215.46,215.18,215.38,7612.0
2023-11-29 13:20:00,215.39,215.6,215.39,215.5,7821.0,215.39,215.6,215.39,215.5,7821.0
2023-11-29 13:30:00,215.48,215.58,215.27,215.55,8510.0,215.48,215.58,215.27,215.55,8510.0
2023-11-29 13:40:00,215.52,215.55,215.35,215.47,5897.0,215.52,215.55,215.35,215.47,5897.0
2023-11-29 13:50:00,215.5,215.56,215.33,215.37,11510.0,215.5,215.56,215.33,215.37,11510.0
2023-11-29 14:00:00,215.36,215.7,215.25,215.66,7194.0,215.36,215.7,215.25,215.66,7194.0
2023-11-29 14:10:00,215.59,215.63,215.45,215.47,10790.0,215.59,215.63,215.45,215.47,10790.0
2023-11-29 14:20:00,215.45,215.52,215.25,215.32,36252.0,215.45,215.52,215.25,215.32,36252.0
2023-11-29 14:30:00,215.33,215.33,214.63,214.7,8269.0,215.33,215.33,214.63,214.7,8269.0
2023-11-29 14:40:00,214.66,214.79,214.44,214.56,14981.0,214.66,214.79,214.44,214.56,14981.0
2023-11-29 14:50:00,214.59,214.61,214.13,214.23,11983.0,214.59,214.61,214.13,214.23,11983.0
2023-11-29 15:00:00,214.25,214.57,213.99,214.57,17154.0,214.25,214.57,213.99,214.57,17154.0
2023-11-29 15:10:00,214.55,214.55,213.9,214.02,11575.0,214.55,214.55,213.9,214.02,11575.0
2023-11-29 15:20:00,213.95,214.08,213.45,213.55,5665.0,213.95,214.08,213.45,213.55,5665.0
2023-11-29 15:30:00,213.53,213.87,213.16,213.22,27218.0,213.53,213.87,213.16,213.22,27218.0
2023-11-29 15:40:00,213.25,213.71,213.2,213.69,27086.0,213.25,213.71,213.2,213.69,27086.0
2023-11-29 15:50:00,213.66,213.95,213.56,213.81,75784.0,213.66,213.95,213.56,213.81,75784.0
2023-11-30 09:30:00,213.97,213.97,211.76,212.21,19539.0,213.97,213.97,211.76,212.21,19539.0
2023-11-30 09:40:00,211.87,212.65,210.65,211.02,7330.0,211.87,212.65,210.65,211.02,7330.0
2023-11-30 09:50:00,210.87,212.79,210.73,212.71,12248.0,210.87,212.79,210.73,212.71,12248.0
2023-11-30 10:00:00,212.74,213.12,212.34,212.61,6461.0,212.74,213.12,212.34,212.61,6461.0
2023-11-30 10:10:00,212.47,213.12,212.46,213.03,3638.0,212.47,213.12,212.46,213.03,3638.0
2023-11-30 10:20:00,213.23,213.84,213.23,213.76,11914.0,213.23,213.84,213.23,213.76,11914.0
2023-11-30 10:30:00,213.81,214.0,213.0,213.0,6803.0,213.81,214.0,213.0,213.0,6803.0
2023-11-30 10:40:00,213.0,213.54,212.82,213.4,18217.0,213.0,213.54,212.82,213.4,18217.0
2023-11-30 10:50:00,213.53,214.26,213.53,214.26,5156.0,213.53,214.26,213.53,214.26,5156.0
2023-11-30 11:00:00,214.34,214.75,214.08,214.57,10695.0,214.34,214.75,214.08,214.57,10695.0
2023-11-30 11:10:00,214.63,214.93,214.17,214.17,2655.0,214.63,214.93,214.17,214.17,2655.0
2023-11-30 11:20:00,214.15,214.62,213.75,214.22,5176.0,214.15,214.62,213.75,214.22,5176.0
2023-11-30 11:30:00,213.97,214.07,213.84,213.94,2747.0,213.97,214.07,213.84,213.94,2747.0
2023-11-30 11:40:00,213.92,213.95,213.42,213.51,7962.0,213.92,213.95,213.42,213.51,7962.0
2023-11-30 11:50:00,213.5,213.55,213.1,213.43,5973.0,213.5,213.55,213.1,213.43,5973.0
2023-11-30 12:00:00,213.25,213.55,213.06,213.15,4310.0,213.25,213.55,213.06,213.15,4310.0
2023-11-30 12:10:00,213.18,213.18,212.69,212.75,3390.0,213.18,213.18,212.69,212.75,3390.0
2023-11-30 12:20:00,212.73,212.81,212.59,212.74,1309.0,212.73,212.81,212.59,212.74,1309.0
2023-11-30 12:30:00,212.69,213.19,212.69,213.19,2543.0,212.69,213.19,212.69,213.19,2543.0
2023-11-30 12:40:00,213.18,213.67,213.17,213.52,4410.0,213.18,213.67,213.17,213.52,4410.0
2023-11-30 12:50:00,213.39,213.5,212.96,213.01,4492.0,213.39,213.5,212.96,213.01,4492.0
2023-11-30 13:00:00,212.99,213.11,212.75,212.75,4009.0,212.99,213.11,212.75,212.75,4009.0
2023-11-30 13:10:00,212.77,213.03,212.76,212.98,5051.0,212.77,213.03,212.76,212.98,5051.0
2023-11-30 13:20:00,212.96,213.03,212.48,212.56,2420.0,212.96,213.03,212.48,212.56,2420.0
2023-11-30 13:30:00,212.6,212.91,212.51,212.91,3991.0,212.6,212.91,212.51,212.91,3991.0
2023-11-30 13:40:00,212.89,212.97,212.55,212.56,2092.0,212.89,212.97,212.55,212.56,2092.0
2023-11-30 13:50:00,212.75,212.75,212.43,212.62,4457.0,212.75,212.75,212.43,212.62,4457.0
2023-11-30 14:00:00,212.67,212.75,212.49,212.6,4732.0,212.67,212.75,212.49,212.6,4732.0
2023-11-30 14:10:00,212.63,212.75,212.39,212.59,11707.0,212.63,212.75,212.39,212.59,11707.0
2023-11-30 14:20:00,212.56,212.56,212.15,212.16,8296.0,212.56,212.56,212.15,212.16,8296.0
2023-11-30 14:30:00,212.23,212.61,212.13,212.44,13022.0,212.23,212.61,212.13,212.44,13022.0
2023-11-30 14:40:00,212.41,213.0,212.41,213.0,10924.0,212.41,213.0,212.41,213.0,10924.0
2023-11-30 14:50:00,212.94,213.2,212.79,213.2,5303.0,212.94,213.2,212.79,213.2,5303.0
2023-11-30 15:00:00,213.14,213.14,212.59,212.64,5565.0,213.14,213.14,212.59,212.64,5565.0
2023-11-30 15:10:00,212.65,212.9,212.43,212.49,12661.0,212.65,212.9,212.43,212.49,12661.0
2023-11-30 15:20:00,212.52,212.71,212.25,212.71,20926.0,212.52,212.71,212.25,212.71,20926.0
2023-11-30 15:30:00,212.62,212.81,212.47,212.78,15059.0,212.62,212.81,212.47,212.78,15059.0
2023-11-30 15:40:00,212.82,213.68,212.82,213.53,53340.0,212.82,213.68,212.82,213.53,53340.0
2023-11-30 15:50:00,213.73,214.23,213.2,213.98,189569.0,213.73,214.23,213.2,213.98,189569.0
2023-12-01 09:30:00,214.0,214.26,211.99,212.61,17582.0,214.0,214.26,211.99,212.61,17582.0
2023-12-01 09:40:00,212.49,213.32,212.15,213.05,26339.0,212.49,213.32,212.15,213.05,26339.0
2023-12-01 09:50:00,213.05,213.74,213.04,213.74,12911.0,213.05,213.74,213.04,213.74,12911.0
2023-12-01 10:00:00,213.84,215.07,213.78,214.84,9108.0,213.84,215.07,213.78,214.84,9108.0
2023-12-01 10:10:00,214.76,214.76,213.66,214.11,14634.0,214.76,214.76,213.66,214.11,14634.0
2023-12-01 10:20:00,214.35,214.39,213.95,213.97,8185.0,214.35,214.39,213.95,213.97,8185.0
2023-12-01 10:30:00,213.99,214.38,213.62,214.11,14745.0,213.99,214.38,213.62,214.11,14745.0
2023-12-01 10:40:00,214.12,214.23,213.9,214.03,12643.0,214.12,214.23,213.9,214.03,12643.0
2023-12-01 10:50:00,214.0,214.2,213.72,213.8,18311.0,214.0,214.2,213.72,213.8,18311.0
2023-12-01 11:00:00,213.69,213.69,213.07,213.29,18187.0,213.69,213.69,213.07,213.29,18187.0
2023-12-01 11:10:00,213.3,214.43,213.3,214.19,12303.0,213.3,214.43,213.3,214.19,12303.0
2023-12-01 11:20:00,214.08,214.59,213.73,214.51,12835.0,214.08,214.59,213.73,214.51,12835.0
2023-12-01 11:30:00,214.51,215.33,214.12,214.95,12016.0,214.51,215.33,214.12,214.95,12016.0
2023-12-01 11:40:00,214.96,215.6,214.82,215.04,18499.0,214.96,215.6,214.82,215.04,18499.0
2023-12-01 11:50:00,215.1,215.74,215.04,215.29,29702.0,215.1,215.74,215.04,215.29,29702.0
2023-12-01 12:00:00,215.19,216.09,215.18,215.92,9646.0,215.19,216.09,215.18,215.92,9646.0
2023-12-01 12:10:00,215.93,216.74,215.93,216.24,8461.0,215.93,216.74,215.93,216.24,8461.0
2023-12-01 12:20:00,216.25,216.47,216.01,216.34,8312.0,216.25,216.47,216.01,216.34,8312.0
2023-12-01 12:30:00,216.37,216.65,216.17,216.65,8390.0,216.37,216.65,216.17,216.65,8390.0
2023-12-01 12:40:00,216.7,216.84,216.54,216.7,3957.0,216.7,216.84,216.54,216.7,3957.0
2023-12-01 12:50:00,216.71,216.89,216.58,216.89,6199.0,216.71,216.89,216.58,216.89,6199.0
2023-12-01 13:00:00,216.89,216.89,216.52,216.63,12648.0,216.89,216.89,216.52,216.63,12648.0
2023-12-01 13:10:00,216.62,216.66,216.25,216.46,8758.0,216.62,216.66,216.25,216.46,8758.0
2023-12-01 13:20:00,216.52,216.71,216.47,216.58,5664.0,216.52,216.71,216.47,216.58,5664.0
2023-12-01 13:30:00,216.58,216.72,216.41,216.68,6973.0,216.58,216.72,216.41,216.68,6973.0
2023-12-01 13:40:00,216.64,216.86,216.38,216.7,5658.0,216.64,216.86,216.38,216.7,5658.0
2023-12-01 13:50:00,216.72,216.96,216.61,216.62,10037.0,216.72,216.96,216.61,216.62,10037.0
2023-12-01 14:00:00,216.44,216.67,216.23,216.23,4889.0,216.44,216.67,216.23,216.23,4889.0
2023-12-01 14:10:00,216.24,216.27,215.93,215.97,3680.0,216.24,216.27,215.93,215.97,3680.0
2023-12-01 14:20:00,215.93,216.28,215.89,216.15,5153.0,215.93,216.28,215.89,216.15,5153.0
2023-12-01 14:30:00,216.23,216.33,216.09,216.33,5010.0,216.23,216.33,216.09,216.33,5010.0
2023-12-01 14:40:00,216.35,216.35,215.67,215.8,25227.0,216.35,216.35,215.67,215.8,25227.0
2023-12-01 14:50:00,215.79,216.0,215.44,215.62,27380.0,215.79,216.0,215.44,215.62,27380.0
2023-12-01 15:00:00,215.68,215.89,215.47,215.62,8274.0,215.68,215.89,215.47,215.62,8274.0
2023-12-01 15:10:00,215.55,216.08,215.51,215.89,16037.0,215.55,216.08,215.51,215.89,16037.0
2023-12-01 15:20:00,215.91,216.42,215.86,216.42,13225.0,215.91,216.42,215.86,216.42,13225.0
2023-12-01 15:30:00,216.43,216.56,216.28,216.35,20660.0,216.43,216.56,216.28,216.35,20660.0
2023-12-01 15:40:00,216.34,216.81,216.34,216.56,40619.0,216.34,216.81,216.34,216.56,40619.0
2023-12-01 15:50:00,216.52,217.26,216.52,216.91,110953.0,216.52,217.26,216.52,216.91,110953.0
2023-12-04 09:30:00,215.94,217.36,214.42,214.74,17085.0,215.94,217.36,214.42,214.74,17085.0
2023-12-04 09:40:00,214.95,215.87,214.5,215.78,12278.0,214.95,215.87,214.5,215.78,12278.0
2023-12-04 09:50:00,215.76,215.97,214.41,214.74,13213.0,215.76,215.97,214.41,214.74,13213.0
2023-12-04 10:00:00,214.7,215.19,214.52,215.18,11046.0,214.7,215.19,214.52,215.18,11046.0
2023-12-04 10:10:00,215.09,215.7,214.95,215.62,25677.0,215.09,215.7,214.95,215.62,25677.0
2023-12-04 10:20:00,215.8,215.8,214.71,214.93,12504.0,215.8,215.8,214.71,214.93,12504.0
2023-12-04 10:30:00,214.86,215.44,214.59,215.37,10320.0,214.86,215.44,214.59,215.37,10320.0
2023-12-04 10:40:00,215.67,216.33,215.51,216.33,10588.0,215.67,216.33,215.51,216.33,10588.0
2023-12-04 10:50:00,216.27,216.27,215.02,215.09,9878.0,216.27,216.27,215.02,215.09,9878.0
2023-12-04 11:00:00,215.02,215.64,214.67,215.59,10529.0,215.02,215.64,214.67,215.59,10529.0
2023-12-04 11:10:00,215.65,216.47,215.51,216.24,23593.0,215.65,216.47,215.51,216.24,23593.0
2023-12-04 11:20:00,216.28,216.72,216.27,216.39,10482.0,216.28,216.72,216.27,216.39,10482.0
2023-12-04 11:30:00,216.33,216.33,215.67,215.84,13662.0,216.33,216.33,215.67,215.84,13662.0
2023-12-04 11:40:00,215.86,216.34,215.86,216.11,19991.0,215.86,216.34,215.86,216.11,19991.0
2023-12-04 11:50:00,216.11,216.43,216.1,216.28,7876.0,216.11,216.43,216.1,216.28,7876.0
2023-12-04 12:00:00,216.34,216.39,215.99,216.01,9432.0,216.34,216.39,215.99,216.01,9432.0
2023-12-04 12:10:00,216.11,216.21,215.84,215.84,14900.0,216.11,216.21,215.84,215.84,14900.0
2023-12-04 12:20:00,215.92,215.94,215.34,215.76,16572.0,215.92,215.94,215.34,215.76,16572.0
2023-12-04 12:30:00,215.75,216.51,215.75,216.3,5184.0,215.75,216.51,215.75,216.3,5184.0
2023-12-04 12:40:00,216.23,217.04,216.15,216.85,55424.0,216.23,217.04,216.15,216.85,55424.0
2023-12-04 12:50:00,216.83,217.02,216.67,216.94,5233.0,216.83,217.02,216.67,216.94,5233.0
2023-12-04 13:00:00,216.94,216.94,216.49,216.52,11949.0,216.94,216.94,216.49,216.52,11949.0
2023-12-04 13:10:00,216.57,216.71,216.29,216.65,17515.0,216.57,216.71,216.29,216.65,17515.0
2023-12-04 13:20:00,216.7,216.84,216.28,216.33,11515.0,216.7,216.84,216.28,216.33,11515.0
2023-12-04 13:30:00,216.31,216.31,215.96,216.04,6492.0,216.31,216.31,215.96,216.04,6492.0
2023-12-04 13:40:00,216.05,216.38,215.97,216.29,6326.0,216.05,216.38,215.97,216.29,6326.0
2023-12-04 13:50:00,216.28,216.36,216.08,216.08,6958.0,216.28,216.36,216.08,216.08,6958.0
2023-12-04 14:00:00,216.04,216.17,215.4,215.65,10816.0,216.04,216.17,215.4,215.65,10816.0
2023-12-04 14:10:00,215.58,216.34,215.58,216.27,13768.0,215.58,216.34,215.58,216.27,13768.0
2023-12-04 14:20:00,216.28,216.3,215.9,216.03,18922.0,216.28,216.3,215.9,216.03,18922.0
2023-12-04 14:30:00,215.92,216.33,215.88,216.08,7685.0,215.92,216.33,215.88,216.08,7685.0
2023-12-04 14:40:00,216.04,216.58,216.02,216.5,12535.0,216.04,216.58,216.02,216.5,12535.0
2023-12-04 14:50:00,216.53,216.64,216.41,216.53,7963.0,216.53,216.64,216.41,216.53,7963.0
2023-12-04 15:00:00,216.54,216.66,216.32,216.33,7804.0,216.54,216.66,216.32,216.33,7804.0
2023-12-04 15:10:00,216.3,216.51,216.1,216.34,10799.0,216.3,216.51,216.1,216.34,10799.0
2023-12-04 15:20:00,216.37,216.43,215.82,216.05,11182.0,216.37,216.43,215.82,216.05,11182.0
2023-12-04 15:30:00,216.02,216.05,215.73,215.8,13242.0,216.02,216.05,215.73,215.8,13242.0
2023-12-04 15:40:00,215.82,216.39,215.82,216.33,24099.0,215.82,216.39,215.82,216.33,24099.0
2023-12-04 15:50:00,216.34,216.98,216.25,216.27,137783.0,216.34,216.98,216.25,216.27,137783.0
2023-12-05 09:30:00,214.87,214.88,213.21,213.62,20912.0,214.87,214.88,213.21,213.62,20912.0
2023-12-05 09:40:00,213.8,214.19,213.17,214.14,5625.0,213.8,214.19,213.17,214.14,5625.0
2023-12-05 09:50:00,214.03,214.21,213.49,213.97,8826.0,214.03,214.21,213.49,213.97,8826.0
2023-12-05 10:00:00,213.96,215.04,213.78,215.04,9789.0,213.96,215.04,213.78,215.04,9789.0
2023-12-05 10:10:00,214.89,215.08,214.45,214.45,9740.0,214.89,215.08,214.45,214.45,9740.0
2023-12-05 10:20:00,214.5,214.93,214.24,214.67,7670.0,214.5,214.93,214.24,214.67,7670.0
2023-12-05 10:30:00,214.55,214.73,214.21,214.29,6907.0,214.55,214.73,214.21,214.29,6907.0
2023-12-05 10:40:00,214.22,214.72,214.07,214.69,6156.0,214.22,214.72,214.07,214.69,6156.0
2023-12-05 10:50:00,214.6,214.95,214.34,214.95,14489.0,214.6,214.95,214.34,214.95,14489.0
2023-12-05 11:00:00,215.0,215.25,214.67,214.69,9919.0,215.0,215.25,214.67,214.69,9919.0
2023-12-05 11:10:00,214.56,214.56,213.75,213.8,10276.0,214.56,214.56,213.75,213.8,10276.0
2023-12-05 11:20:00,213.88,214.67,213.79,214.52,8233.0,213.88,214.67,213.79,214.52,8233.0
2023-12-05 11:30:00,214.6,215.03,214.6,215.03,14539.0,214.6,215.03,214.6,215.03,14539.0
2023-12-05 11:40:00,215.03,215.4,214.56,214.56,15603.0,215.03,215.4,214.56,214.56,15603.0
2023-12-05 11:50:00,214.64,214.64,213.95,214.23,6671.0,214.64,214.64,213.95,214.23,6671.0
2023-12-05 12:00:00,214.27,214.27,213.98,214.0,6022.0,214.27,214.27,213.98,214.0,6022.0
2023-12-05 12:10:00,213.98,214.26,213.86,214.19,9720.0,213.98,214.26,213.86,214.19,9720.0
2023-12-05 12:20:00,214.13,214.13,213.68,213.7,6612.0,214.13,214.13,213.68,213.7,6612.0
2023-12-05 12:30:00,213.78,213.85,213.44,213.49,8030.0,213.78,213.85,213.44,213.49,8030.0
2023-12-05 12:40:00,213.41,213.43,213.09,213.39,9710.0,213.41,213.43,213.09,213.39,9710.0
2023-12-05 12:50:00,213.44,213.78,213.32,213.67,7302.0,213.44,213.78,213.32,213.67,7302.0
2023-12-05 13:00:00,213.7,213.7,213.4,213.57,5968.0,213.7,213.7,213.4,213.57,5968.0
2023-12-05 13:10:00,213.64,214.24,213.64,214.04,7572.0,213.64,214.24,213.64,214.04,7572.0
2023-12-05 13:20:00,214.08,214.08,213.65,213.68,8657.0,214.08,214.08,213.65,213.68,8657.0
2023-12-05 13:30:00,213.66,213.94,213.45,213.45,6230.0,213.66,213.94,213.45,213.45,6230.0
2023-12-05 13:40:00,213.43,213.44,213.03,213.09,11185.0,213.43,213.44,213.03,213.09,11185.0
2023-12-05 13:50:00,213.13,213.42,212.75,213.42,10249.0,213.13,213.42,212.75,213.42,10249.0
2023-12-05 14:00:00,213.49,213.52,213.17,213.52,20602.0,213.49,213.52,213.17,213.52,20602.0
2023-12-05 14:10:00,213.57,213.74,213.3,213.7,7286.0,213.57,213.74,213.3,213.7,7286.0
2023-12-05 14:20:00,213.72,213.83,213.53,213.53,11641.0,213.72,213.83,213.53,213.53,11641.0
2023-12-05 14:30:00,213.59,213.89,213.58,213.78,7292.0,213.59,213.89,213.58,213.78,7292.0
2023-12-05 14:40:00,213.82,214.0,213.58,213.94,9760.0,213.82,214.0,213.58,213.94,9760.0
2023-12-05 14:50:00,213.97,214.39,213.97,214.18,9363.0,213.97,214.39,213.97,214.18,9363.0
2023-12-05 15:00:00,214.21,214.27,213.9,214.12,12253.0,214.21,214.27,213.9,214.12,12253.0
2023-12-05 15:10:00,214.23,214.59,214.18,214.57,9816.0,214.23,214.59,214.18,214.57,9816.0
2023-12-05 15:20:00,214.58,214.65,214.49,214.51,10997.0,214.58,214.65,214.49,214.51,10997.0
2023-12-05 15:30:00,214.49,214.62,214.14,214.14,32081.0,214.49,214.62,214.14,214.14,32081.0
2023-12-05 15:40:00,214.14,214.14,213.48,213.85,25706.0,214.14,214.14,213.48,213.85,25706.0
2023-12-05 15:50:00,213.82,214.53,213.79,214.21,103660.0,213.82,214.53,213.79,214.21,103660.0
2023-12-06 09:30:00,216.07,217.29,215.06,215.95,11958.0,216.07,217.29,215.06,215.95,11958.0
2023-12-06 09:40:00,216.24,216.79,215.97,216.71,3498.0,216.24,216.79,215.97,216.71,3498.0
2023-12-06 09:50:00,216.51,217.24,216.51,217.15,9592.0,216.51,217.24,216.51,217.15,9592.0
2023-12-06 10:00:00,217.28,218.61,216.95,218.56,11983.0,217.28,218.61,216.95,218.56,11983.0
2023-12-06 10:10:00,218.67,218.68,217.71,218.62,12935.0,218.67,218.68,217.71,218.62,12935.0
2023-12-06 10:20:00,218.38,218.55,218.0,218.1,8117.0,218.38,218.55,218.0,218.1,8117.0
2023-12-06 10:30:00,218.19,218.75,218.07,218.17,11834.0,218.19,218.75,218.07,218.17,11834.0
2023-12-06 10:40:00,218.17,218.18,217.55,217.65,19967.0,218.17,218.18,217.55,217.65,19967.0
2023-12-06 10:50:00,217.66,217.91,217.3,217.36,7150.0,217.66,217.91,217.3,217.36,7150.0
2023-12-06 11:00:00,217.41,217.49,216.71,216.82,81411.0,217.41,217.49,216.71,216.82,81411.0
2023-12-06 11:10:00,216.94,217.53,216.77,217.16,50934.0,216.94,217.53,216.77,217.16,50934.0
2023-12-06 11:20:00,217.16,217.41,216.79,217.15,16281.0,217.16,217.41,216.79,217.15,16281.0
2023-12-06 11:30:00,217.07,217.07,216.35,216.4,8968.0,217.07,217.07,216.35,216.4,8968.0
2023-12-06 11:40:00,216.49,216.74,216.35,216.62,5799.0,216.49,216.74,216.35,216.62,5799.0
2023-12-06 11:50:00,216.75,217.05,216.7,216.86,3469.0,216.75,217.05,216.7,216.86,3469.0
2023-12-06 12:00:00,216.87,216.87,216.58,216.66,2925.0,216.87,216.87,216.58,216.66,2925.0
2023-12-06 12:10:00,216.72,216.85,216.5,216.66,6673.0,216.72,216.85,216.5,216.66,6673.0
2023-12-06 12:20:00,216.55,216.84,216.5,216.71,6997.0,216.55,216.84,216.5,216.71,6997.0
2023-12-06 12:30:00,216.74,217.2,216.69,217.2,3354.0,216.74,217.2,216.69,217.2,3354.0
2023-12-06 12:40:00,217.18,217.23,216.61,216.7,10842.0,217.18,217.23,216.61,216.7,10842.0
2023-12-06 12:50:00,216.77,216.85,216.61,216.75,3496.0,216.77,216.85,216.61,216.75,3496.0
2023-12-06 13:00:00,216.79,217.03,216.71,216.81,2805.0,216.79,217.03,216.71,216.81,2805.0
2023-12-06 13:10:00,216.9,217.14,216.9,216.95,5095.0,216.9,217.14,216.9,216.95,5095.0
2023-12-06 13:20:00,217.0,217.55,217.0,217.53,4314.0,217.0,217.55,217.0,217.53,4314.0
2023-12-06 13:30:00,217.5,217.82,217.37,217.6,11435.0,217.5,217.82,217.37,217.6,11435.0
2023-12-06 13:40:00,217.68,217.68,216.99,217.03,13534.0,217.68,217.68,216.99,217.03,13534.0
2023-12-06 13:50:00,217.06,217.31,216.84,216.9,8256.0,217.06,217.31,216.84,216.9,8256.0
2023-12-06 14:00:00,216.88,217.18,216.66,217.0,13152.0,216.88,217.18,216.66,217.0,13152.0
2023-12-06 14:10:00,216.95,217.32,216.95,217.16,7208.0,216.95,217.32,216.95,217.16,7208.0
2023-12-06 14:20:00,217.07,217.07,216.69,216.69,3305.0,217.07,217.07,216.69,216.69,3305.0
2023-12-06 14:30:00,216.73,216.96,216.73,216.88,6093.0,216.73,216.96,216.73,216.88,6093.0
2023-12-06 14:40:00,216.96,217.09,216.62,216.75,5467.0,216.96,217.09,216.62,216.75,5467.0
2023-12-06 14:50:00,216.79,216.87,216.51,216.51,12878.0,216.79,216.87,216.51,216.51,12878.0
2023-12-06 15:00:00,216.4,216.64,216.4,216.64,5761.0,216.4,216.64,216.4,216.64,5761.0
2023-12-06 15:10:00,216.57,216.77,216.41,216.54,8654.0,216.57,216.77,216.41,216.54,8654.0
2023-12-06 15:20:00,216.5,216.57,215.51,215.6,22652.0,216.5,216.57,215.51,215.6,22652.0
2023-12-06 15:30:00,215.68,215.81,215.36,215.36,7649.0,215.68,215.81,215.36,215.36,7649.0
2023-12-06 15:40:00,215.26,215.63,215.11,215.63,14835.0,215.26,215.63,215.11,215.63,14835.0
2023-12-06 15:50:00,215.59,215.84,215.27,215.58,72255.0,215.59,215.84,215.27,215.58,72255.0
2023-12-07 09:30:00,216.22,216.22,215.23,215.47,7816.0,216.22,216.22,215.23,215.47,7816.0
2023-12-07 09:40:00,215.73,215.87,215.29,215.48,2305.0,215.73,215.87,215.29,215.48,2305.0
2023-12-07 09:50:00,215.54,216.31,215.39,215.39,3605.0,215.54,216.31,215.39,215.39,3605.0
2023-12-07 10:00:00,215.56,215.56,214.45,214.45,7287.0,215.56,215.56,214.45,214.45,7287.0
2023-12-07 10:10:00,214.78,215.14,214.52,215.08,11730.0,214.78,215.14,214.52,215.08,11730.0
2023-12-07 10:20:00,215.17,215.55,215.04,215.53,13103.0,215.17,215.55,215.04,215.53,13103.0
2023-12-07 10:30:00,215.55,215.67,214.48,214.48,15066.0,215.55,215.67,214.48,214.48,15066.0
2023-12-07 10:40:00,214.4,214.65,214.14,214.25,4425.0,214.4,214.65,214.14,214.25,4425.0
2023-12-07 10:50:00,214.21,214.56,214.1,214.44,11138.0,214.21,214.56,214.1,214.44,11138.0
2023-12-07 11:00:00,214.46,214.65,214.08,214.08,11879.0,214.46,214.65,214.08,214.08,11879.0
2023-12-07 11:10:00,214.08,214.08,213.06,213.57,3301.0,214.08,214.08,213.06,213.57,3301.0
2023-12-07 11:20:00,213.43,213.65,213.25,213.45,4732.0,213.43,213.65,213.25,213.45,4732.0
2023-12-07 11:30:00,213.51,213.84,213.44,213.84,4299.0,213.51,213.84,213.44,213.84,4299.0
2023-12-07 11:40:00,213.85,214.2,213.82,214.2,1578.0,213.85,214.2,213.82,214.2,1578.0
2023-12-07 11:50:00,214.22,214.22,214.01,214.18,3202.0,214.22,214.22,214.01,214.18,3202.0
2023-12-07 12:00:00,214.2,214.35,213.83,214.02,4363.0,214.2,214.35,213.83,214.02,4363.0
2023-12-07 12:10:00,214.03,214.32,214.01,214.19,3521.0,214.03,214.32,214.01,214.19,3521.0
2023-12-07 12:20:00,214.35,214.35,214.0,214.01,3121.0,214.35,214.35,214.0,214.01,3121.0
2023-12-07 12:30:00,213.97,214.23,213.91,214.16,2496.0,213.97,214.23,213.91,214.16,2496.0
2023-12-07 12:40:00,214.29,214.31,214.21,214.21,1391.0,214.29,214.31,214.21,214.21,1391.0
2023-12-07 12:50:00,214.16,214.16,213.72,213.96,3067.0,214.16,214.16,213.72,213.96,3067.0
2023-12-07 13:00:00,213.93,214.37,213.93,214.32,1877.0,213.93,214.37,213.93,214.32,1877.0
2023-12-07 13:10:00,214.39,214.56,214.27,214.37,1550.0,214.39,214.56,214.27,214.37,1550.0
2023-12-07 13:20:00,214.4,214.42,214.15,214.16,2974.0,214.4,214.42,214.15,214.16,2974.0
2023-12-07 13:30:00,214.29,214.46,214.13,214.41,4795.0,214.29,214.46,214.13,214.41,4795.0
2023-12-07 13:40:00,214.31,214.6,214.18,214.4,4792.0,214.31,214.6,214.18,214.4,4792.0
2023-12-07 13:50:00,214.46,214.97,214.42,214.74,4352.0,214.46,214.97,214.42,214.74,4352.0
2023-12-07 14:00:00,214.68,214.83,214.55,214.73,3277.0,214.68,214.83,214.55,214.73,3277.0
2023-12-07 14:10:00,214.78,214.88,214.59,214.88,1856.0,214.78,214.88,214.59,214.88,1856.0
2023-12-07 14:20:00,214.89,215.21,214.82,215.11,6803.0,214.89,215.21,214.82,215.11,6803.0
2023-12-07 14:30:00,215.09,215.24,215.09,215.19,1761.0,215.09,215.24,215.09,215.19,1761.0
2023-12-07 14:40:00,215.14,215.24,214.96,215.15,4273.0,215.14,215.24,214.96,215.15,4273.0
2023-12-07 14:50:00,215.13,215.34,214.76,214.94,37026.0,215.13,215.34,214.76,214.94,37026.0
2023-12-07 15:00:00,214.95,215.09,214.72,214.83,11833.0,214.95,215.09,214.72,214.83,11833.0
2023-12-07 15:10:00,214.9,215.02,214.8,214.84,2764.0,214.9,215.02,214.8,214.84,2764.0
2023-12-07 15:20:00,214.89,215.07,214.79,214.9,3578.0,214.89,215.07,214.79,214.9,3578.0
2023-12-07 15:30:00,214.94,215.15,214.73,214.83,16659.0,214.94,215.15,214.73,214.83,16659.0
2023-12-07 15:40:00,214.84,215.01,214.77,214.91,15548.0,214.84,215.01,214.77,214.91,15548.0
2023-12-07 15:50:00,214.98,215.38,214.88,214.94,82493.0,214.98,215.38,214.88,214.94,82493.0
2023-12-08 09:30:00,214.39,215.54,214.39,215.08,4208.0,214.39,215.54,214.39,215.08,4208.0
2023-12-08 09:40:00,214.86,215.67,214.85,215.21,2200.0,214.86,215.67,214.85,215.21,2200.0
2023-12-08 09:50:00,215.34,215.51,214.68,214.81,4346.0,215.34,215.51,214.68,214.81,4346.0
2023-12-08 10:00:00,214.95,216.0,214.91,215.68,8000.0,214.95,216.0,214.91,215.68,8000.0
2023-12-08 10:10:00,216.05,216.11,215.59,215.89,2934.0,216.05,216.11,215.59,215.89,2934.0
2023-12-08 10:20:00,215.94,216.22,215.75,215.75,2219.0,215.94,216.22,215.75,215.75,2219.0
2023-12-08 10:30:00,215.77,216.0,214.92,215.17,3569.0,215.77,216.0,214.92,215.17,3569.0
2023-12-08 10:40:00,214.92,215.17,214.86,214.86,2996.0,214.92,215.17,214.86,214.86,2996.0
2023-12-08 10:50:00,214.97,215.49,214.96,215.42,1865.0,214.97,215.49,214.96,215.42,1865.0
2023-12-08 11:00:00,215.37,215.47,214.54,214.69,1892.0,215.37,215.47,214.54,214.69,1892.0
2023-12-08 11:10:00,214.6,214.6,213.8,213.8,3160.0,214.6,214.6,213.8,213.8,3160.0
2023-12-08 11:20:00,213.76,213.94,213.4,213.66,5484.0,213.76,213.94,213.4,213.66,5484.0
2023-12-08 11:30:00,213.76,214.05,213.57,213.59,3717.0,213.76,214.05,213.57,213.59,3717.0
2023-12-08 11:40:00,213.67,213.67,213.37,213.53,2174.0,213.67,213.67,213.37,213.53,2174.0
2023-12-08 11:50:00,213.55,214.03,213.55,214.03,1714.0,213.55,214.03,213.55,214.03,1714.0
2023-12-08 12:00:00,214.12,214.56,214.12,214.49,2946.0,214.12,214.56,214.12,214.49,2946.0
2023-12-08 12:10:00,214.52,214.55,213.99,214.42,2625.0,214.52,214.55,213.99,214.42,2625.0
2023-12-08 12:20:00,214.51,214.72,214.47,214.54,2178.0,214.51,214.72,214.47,214.54,2178.0
2023-12-08 12:30:00,214.58,214.61,214.44,214.47,2545.0,214.58,214.61,214.44,214.47,2545.0
2023-12-08 12:40:00,214.43,214.58,214.08,214.37,7180.0,214.43,214.58,214.08,214.37,7180.0
2023-12-08 12:50:00,214.3,214.51,214.3,214.51,4611.0,214.3,214.51,214.3,214.51,4611.0
2023-12-08 13:00:00,214.37,214.72,214.35,214.5,7928.0,214.37,214.72,214.35,214.5,7928.0
2023-12-08 13:10:00,214.62,214.7,214.44,214.49,2319.0,214.62,214.7,214.44,214.49,2319.0
2023-12-08 13:20:00,214.43,214.82,214.38,214.82,4370.0,214.43,214.82,214.38,214.82,4370.0
2023-12-08 13:30:00,214.78,214.85,214.65,214.81,1423.0,214.78,214.85,214.65,214.81,1423.0
2023-12-08 13:40:00,214.71,214.71,214.55,214.57,1656.0,214.71,214.71,214.55,214.57,1656.0
2023-12-08 13:50:00,214.57,214.99,214.53,214.89,3039.0,214.57,214.99,214.53,214.89,3039.0
2023-12-08 14:00:00,214.99,215.22,214.93,215.13,1604.0,214.99,215.22,214.93,215.13,1604.0
2023-12-08 14:10:00,215.25,215.48,215.24,215.48,2412.0,215.25,215.48,215.24,215.48,2412.0
2023-12-08 14:20:00,215.44,215.56,215.28,215.5,2117.0,215.44,215.56,215.28,215.5,2117.0
2023-12-08 14:30:00,215.56,215.7,215.49,215.65,4534.0,215.56,215.7,215.49,215.65,4534.0
2023-12-08 14:40:00,215.69,216.05,215.69,215.98,3222.0,215.69,216.05,215.69,215.98,3222.0
2023-12-08 14:50:00,215.95,216.09,215.83,216.01,2609.0,215.95,216.09,215.83,216.01,2609.0
2023-12-08 15:00:00,216.02,216.07,215.52,215.66,4312.0,216.02,216.07,215.52,215.66,4312.0
2023-12-08 15:10:00,215.82,215.95,215.71,215.79,3195.0,215.82,215.95,215.71,215.79,3195.0
2023-12-08 15:20:00,215.67,215.84,215.36,215.68,13466.0,215.67,215.84,215.36,215.68,13466.0
2023-12-08 15:30:00,215.69,216.17,215.61,216.09,5891.0,215.69,216.17,215.61,216.09,5891.0
2023-12-08 15:40:00,216.12,216.12,215.52,215.53,12634.0,216.12,216.12,215.52,215.53,12634.0
2023-12-08 15:50:00,215.52,215.72,215.1,215.22,70064.0,215.52,215.72,215.1,215.22,70064.0
2023-12-11 09:30:00,215.86,217.21,214.91,217.01,9634.0,215.86,217.21,214.91,217.01,9634.0
2023-12-11 09:40:00,216.68,216.79,215.89,215.95,4231.0,216.68,216.79,215.89,215.95,4231.0
2023-12-11 09:50:00,215.98,216.79,215.98,216.4,25015.0,215.98,216.79,215.98,216.4,25015.0
2023-12-11 10:00:00,216.37,216.37,215.7,216.21,8337.0,216.37,216.37,215.7,216.21,8337.0
2023-12-11 10:10:00,216.09,216.89,216.09,216.89,12572.0,216.09,216.89,216.09,216.89,12572.0
2023-12-11 10:20:00,216.81,217.13,216.56,216.78,6635.0,216.81,217.13,216.56,216.78,6635.0
2023-12-11 10:30:00,216.74,217.01,216.61,216.7,6367.0,216.74,217.01,216.61,216.7,6367.0
2023-12-11 10:40:00,216.68,217.05,216.65,216.95,5253.0,216.68,217.05,216.65,216.95,5253.0
2023-12-11 10:50:00,216.89,217.54,216.89,217.32,7183.0,216.89,217.54,216.89,217.32,7183.0
2023-12-11 11:00:00,217.25,217.36,216.92,216.96,2245.0,217.25,217.36,216.92,216.96,2245.0
2023-12-11 11:10:00,217.09,217.31,216.55,216.7,6100.0,217.09,217.31,216.55,216.7,6100.0
2023-12-11 11:20:00,216.59,216.77,216.46,216.72,5147.0,216.59,216.77,216.46,216.72,5147.0
2023-12-11 11:30:00,216.64,217.06,216.6,217.06,3029.0,216.64,217.06,216.6,217.06,3029.0
2023-12-11 11:40:00,217.03,217.12,216.76,216.76,5414.0,217.03,217.12,216.76,216.76,5414.0
2023-12-11 11:50:00,216.94,217.18,216.94,217.07,4426.0,216.94,217.18,216.94,217.07,4426.0
2023-12-11 12:00:00,217.01,217.01,216.48,216.72,9699.0,217.01,217.01,216.48,216.72,9699.0
2023-12-11 12:10:00,216.96,216.96,216.59,216.63,1967.0,216.96,216.96,216.59,216.63,1967.0
2023-12-11 12:20:00,216.61,216.61,216.37,216.5,1702.0,216.61,216.61,216.37,216.5,1702.0
2023-12-11 12:30:00,216.43,216.8,216.38,216.8,5699.0,216.43,216.8,216.38,216.8,5699.0
2023-12-11 12:40:00,216.76,216.99,216.76,216.93,2702.0,216.76,216.99,216.76,216.93,2702.0
2023-12-11 12:50:00,217.06,217.09,216.82,217.05,6846.0,217.06,217.09,216.82,217.05,6846.0
2023-12-11 13:00:00,216.97,216.97,216.6,216.92,3099.0,216.97,216.97,216.6,216.92,3099.0
2023-12-11 13:10:00,216.91,217.08,216.5,216.53,14272.0,216.91,217.08,216.5,216.53,14272.0
2023-12-11 13:20:00,216.58,216.87,216.51,216.87,4219.0,216.58,216.87,216.51,216.87,4219.0
2023-12-11 13:30:00,216.84,216.84,216.62,216.7,6246.0,216.84,216.84,216.62,216.7,6246.0
2023-12-11 13:40:00,216.7,216.83,216.58,216.7,9556.0,216.7,216.83,216.58,216.7,9556.0
2023-12-11 13:50:00,216.7,216.88,216.65,216.85,5160.0,216.7,216.88,216.65,216.85,5160.0
2023-12-11 14:00:00,216.92,216.95,216.67,216.7,2759.0,216.92,216.95,216.67,216.7,2759.0
2023-12-11 14:10:00,216.77,216.96,216.73,216.89,4697.0,216.77,216.96,216.73,216.89,4697.0
2023-12-11 14:20:00,216.79,216.87,216.73,216.87,4857.0,216.79,216.87,216.73,216.87,4857.0
2023-12-11 14:30:00,216.77,216.88,216.54,216.62,6293.0,216.77,216.88,216.54,216.62,6293.0
2023-12-11 14:40:00,216.78,216.85,216.58,216.7,2753.0,216.78,216.85,216.58,216.7,2753.0
2023-12-11 14:50:00,216.77,216.93,216.7,216.75,3938.0,216.77,216.93,216.7,216.75,3938.0
2023-12-11 15:00:00,216.6,216.6,216.38,216.58,6271.0,216.6,216.6,216.38,216.58,6271.0
2023-12-11 15:10:00,216.49,216.71,216.38,216.53,6129.0,216.49,216.71,216.38,216.53,6129.0
2023-12-11 15:20:00,216.53,216.54,216.32,216.4,4356.0,216.53,216.54,216.32,216.4,4356.0
2023-12-11 15:30:00,216.32,216.62,216.25,216.62,8758.0,216.32,216.62,216.25,216.62,8758.0
2023-12-11 15:40:00,216.61,216.78,216.55,216.56,12955.0,216.61,216.78,216.55,216.56,12955.0
2023-12-11 15:50:00,216.5,216.6,216.25,216.35,61984.0,216.5,216.6,216.25,216.35,61984.0
2023-12-12 09:30:00,217.02,217.25,215.66,215.81,16860.0,217.02,217.25,215.66,215.81,16860.0
2023-12-12 09:40:00,216.04,217.09,216.01,216.95,9078.0,216.04,217.09,216.01,216.95,9078.0
2023-12-12 09:50:00,216.92,217.11,215.95,215.96,44850.0,216.92,217.11,215.95,215.96,44850.0
2023-12-12 10:00:00,215.81,216.93,215.8,216.92,6742.0,215.81,216.93,215.8,216.92,6742.0
2023-12-12 10:10:00,216.91,217.12,216.58,216.99,12004.0,216.91,217.12,216.58,216.99,12004.0
2023-12-12 10:20:00,217.3,217.51,217.04,217.14,4613.0,217.3,217.51,217.04,217.14,4613.0
2023-12-12 10:30:00,217.24,217.5,217.13,217.35,7766.0,217.24,217.5,217.13,217.35,7766.0
2023-12-12 10:40:00,217.35,217.54,217.17,217.53,4290.0,217.35,217.54,217.17,217.53,4290.0
2023-12-12 10:50:00,217.69,217.7,217.21,217.3,4745.0,217.69,217.7,217.21,217.3,4745.0
2023-12-12 11:00:00,217.3,217.45,216.82,216.99,14124.0,217.3,217.45,216.82,216.99,14124.0
2023-12-12 11:10:00,216.88,216.99,216.53,216.69,24413.0,216.88,216.99,216.53,216.69,24413.0
2023-12-12 11:20:00,216.62,216.77,216.17,216.17,4487.0,216.62,216.77,216.17,216.17,4487.0
2023-12-12 11:30:00,216.22,216.35,216.07,216.25,5877.0,216.22,216.35,216.07,216.25,5877.0
2023-12-12 11:40:00,216.33,216.98,216.19,216.98,20251.0,216.33,216.98,216.19,216.98,20251.0
2023-12-12 11:50:00,217.0,217.1,216.76,216.82,4923.0,217.0,217.1,216.76,216.82,4923.0
2023-12-12 12:00:00,216.76,217.3,216.72,217.3,4380.0,216.76,217.3,216.72,217.3,4380.0
2023-12-12 12:10:00,217.28,217.99,217.26,217.81,7751.0,217.28,217.99,217.26,217.81,7751.0
2023-12-12 12:20:00,217.88,218.12,217.78,217.78,3946.0,217.88,218.12,217.78,217.78,3946.0
2023-12-12 12:30:00,217.76,217.87,217.69,217.69,3180.0,217.76,217.87,217.69,217.69,3180.0
2023-12-12 12:40:00,217.64,217.72,217.43,217.43,5214.0,217.64,217.72,217.43,217.43,5214.0
2023-12-12 12:50:00,217.29,217.3,216.87,217.19,8242.0,217.29,217.3,216.87,217.19,8242.0
2023-12-12 13:00:00,217.16,217.46,217.11,217.25,5915.0,217.16,217.46,217.11,217.25,5915.0
2023-12-12 13:10:00,217.2,217.2,216.89,217.01,10594.0,217.2,217.2,216.89,217.01,10594.0
2023-12-12 13:20:00,217.01,217.27,216.87,217.01,18212.0,217.01,217.27,216.87,217.01,18212.0
2023-12-12 13:30:00,217.1,217.29,216.75,216.93,25143.0,217.1,217.29,216.75,216.93,25143.0
2023-12-12 13:40:00,217.07,217.07,216.75,216.81,2989.0,217.07,217.07,216.75,216.81,2989.0
2023-12-12 13:50:00,216.78,217.25,216.75,217.25,8655.0,216.78,217.25,216.75,217.25,8655.0
2023-12-12 14:00:00,217.23,217.37,217.23,217.25,5117.0,217.23,217.37,217.23,217.25,5117.0
2023-12-12 14:10:00,217.22,217.35,216.82,216.93,19019.0,217.22,217.35,216.82,216.93,19019.0
2023-12-12 14:20:00,217.03,217.31,217.02,217.12,7923.0,217.03,217.31,217.02,217.12,7923.0
2023-12-12 14:30:00,217.2,217.3,217.01,217.14,21363.0,217.2,217.3,217.01,217.14,21363.0
2023-12-12 14:40:00,217.14,217.2,216.89,217.13,10192.0,217.14,217.2,216.89,217.13,10192.0
2023-12-12 14:50:00,217.19,217.56,217.15,217.34,16924.0,217.19,217.56,217.15,217.34,16924.0
2023-12-12 15:00:00,217.3,217.54,217.17,217.54,3622.0,217.3,217.54,217.17,217.54,3622.0
2023-12-12 15:10:00,217.49,217.81,217.44,217.7,13391.0,217.49,217.81,217.44,217.7,13391.0
2023-12-12 15:20:00,217.63,217.78,217.59,217.65,7158.0,217.63,217.78,217.59,217.65,7158.0
2023-12-12 15:30:00,217.59,217.61,217.04,217.12,10535.0,217.59,217.61,217.04,217.12,10535.0
2023-12-12 15:40:00,217.07,217.24,217.01,217.24,21042.0,217.07,217.24,217.01,217.24,21042.0
2023-12-12 15:50:00,217.18,217.6,217.13,217.44,87693.0,217.18,217.6,217.13,217.44,87693.0
2023-12-13 09:30:00,217.9,218.98,217.1,218.68,54416.0,217.9,218.98,217.1,218.68,54416.0
2023-12-13 09:40:00,218.92,219.01,217.89,218.98,12209.0,218.92,219.01,217.89,218.98,12209.0
2023-12-13 09:50:00,218.99,218.99,218.53,218.68,6283.0,218.99,218.99,218.53,218.68,6283.0
2023-12-13 10:00:00,218.77,219.13,218.47,219.0,17740.0,218.77,219.13,218.47,219.0,17740.0
2023-12-13 10:10:00,219.02,219.23,218.8,219.15,16650.0,219.02,219.23,218.8,219.15,16650.0
2023-12-13 10:20:00,219.15,219.15,218.36,218.43,18206.0,219.15,219.15,218.36,218.43,18206.0
2023-12-13 10:30:00,218.4,218.77,218.14,218.56,17209.0,218.4,218.77,218.14,218.56,17209.0
2023-12-13 10:40:00,218.56,219.19,218.36,219.15,21758.0,218.56,219.19,218.36,219.15,21758.0
2023-12-13 10:50:00,219.24,220.2,219.24,219.89,20387.0,219.24,220.2,219.24,219.89,20387.0
2023-12-13 11:00:00,219.92,219.94,219.41,219.55,13806.0,219.92,219.94,219.41,219.55,13806.0
2023-12-13 11:10:00,219.47,219.78,219.04,219.04,28759.0,219.47,219.78,219.04,219.04,28759.0
2023-12-13 11:20:00,219.15,219.17,218.78,218.83,17918.0,219.15,219.17,218.78,218.83,17918.0
2023-12-13 11:30:00,218.83,219.11,218.8,219.07,7281.0,218.83,219.11,218.8,219.07,7281.0
2023-12-13 11:40:00,219.06,219.23,218.68,218.81,9832.0,219.06,219.23,218.68,218.81,9832.0
2023-12-13 11:50:00,218.81,219.18,218.62,218.63,6288.0,218.81,219.18,218.62,218.63,6288.0
2023-12-13 12:00:00,218.63,218.7,218.38,218.39,11598.0,218.63,218.7,218.38,218.39,11598.0
2023-12-13 12:10:00,218.47,218.75,218.46,218.64,15589.0,218.47,218.75,218.46,218.64,15589.0
2023-12-13 12:20:00,218.7,218.86,218.54,218.69,12602.0,218.7,218.86,218.54,218.69,12602.0
2023-12-13 12:30:00,218.68,218.77,218.33,218.53,12579.0,218.68,218.77,218.33,218.53,12579.0
2023-12-13 12:40:00,218.56,218.84,218.5,218.67,8527.0,218.56,218.84,218.5,218.67,8527.0
2023-12-13 12:50:00,218.77,219.12,218.68,218.76,12505.0,218.77,219.12,218.68,218.76,12505.0
2023-12-13 13:00:00,218.76,218.8,218.53,218.79,6173.0,218.76,218.8,218.53,218.79,6173.0
2023-12-13 13:10:00,218.8,218.94,218.58,218.58,6402.0,218.8,218.94,218.58,218.58,6402.0
2023-12-13 13:20:00,218.6,218.72,218.34,218.53,8341.0,218.6,218.72,218.34,218.53,8341.0
2023-12-13 13:30:00,218.53,218.76,218.37,218.68,6943.0,218.53,218.76,218.37,218.68,6943.0
2023-12-13 13:40:00,218.74,218.85,218.48,218.49,12947.0,218.74,218.85,218.48,218.49,12947.0
2023-12-13 13:50:00,218.49,219.19,218.48,219.08,11208.0,218.49,219.19,218.48,219.08,11208.0
2023-12-13 14:00:00,219.16,221.21,219.16,221.21,51329.0,219.16,221.21,219.16,221.21,51329.0
2023-12-13 14:10:00,221.31,221.63,220.9,221.63,11822.0,221.31,221.63,220.9,221.63,11822.0
2023-12-13 14:20:00,221.66,222.05,221.5,221.81,10953.0,221.66,222.05,221.5,221.81,10953.0
2023-12-13 14:30:00,221.97,222.92,221.71,222.84,16914.0,221.97,222.92,221.71,222.84,16914.0
2023-12-13 14:40:00,222.92,223.89,222.92,223.81,18775.0,222.92,223.89,222.92,223.81,18775.0
2023-12-13 14:50:00,223.81,224.41,223.56,224.22,24846.0,223.81,224.41,223.56,224.22,24846.0
2023-12-13 15:00:00,224.26,225.49,224.0,224.94,29557.0,224.26,225.49,224.0,224.94,29557.0
2023-12-13 15:10:00,224.93,224.93,223.65,223.67,21138.0,224.93,224.93,223.65,223.67,21138.0
2023-12-13 15:20:00,223.75,224.29,223.59,224.22,15734.0,223.75,224.29,223.59,224.22,15734.0
2023-12-13 15:30:00,224.24,225.92,224.21,225.92,17467.0,224.24,225.92,224.21,225.92,17467.0
2023-12-13 15:40:00,225.99,226.2,225.71,226.01,32435.0,225.99,226.2,225.71,226.01,32435.0
2023-12-13 15:50:00,226.04,226.4,225.67,226.02,109537.0,226.04,226.4,225.67,226.02,109537.0
2023-12-14 09:30:00,226.73,233.27,226.73,232.81,43167.0,226.73,233.27,226.73,232.81,43167.0
2023-12-14 09:40:00,232.71,234.92,232.71,234.04,18478.0,232.71,234.92,232.71,234.04,18478.0
2023-12-14 09:50:00,233.86,234.41,231.89,232.3,16101.0,233.86,234.41,231.89,232.3,16101.0
2023-12-14 10:00:00,232.56,233.22,231.64,231.79,22333.0,232.56,233.22,231.64,231.79,22333.0
2023-12-14 10:10:00,231.96,232.09,230.0,230.09,10076.0,231.96,232.09,230.0,230.09,10076.0
2023-12-14 10:20:00,230.15,232.17,230.08,231.84,21748.0,230.15,232.17,230.08,231.84,21748.0
2023-12-14 10:30:00,231.9,232.36,231.09,231.49,23975.0,231.9,232.36,231.09,231.49,23975.0
2023-12-14 10:40:00,231.68,231.86,230.6,231.03,16932.0,231.68,231.86,230.6,231.03,16932.0
2023-12-14 10:50:00,231.05,231.63,231.03,231.51,19262.0,231.05,231.63,231.03,231.51,19262.0
2023-12-14 11:00:00,231.48,232.05,231.23,231.85,35896.0,231.48,232.05,231.23,231.85,35896.0
2023-12-14 11:10:00,231.91,232.4,231.47,232.0,18766.0,231.91,232.4,231.47,232.0,18766.0
2023-12-14 11:20:00,232.05,232.13,231.59,231.64,12161.0,232.05,232.13,231.59,231.64,12161.0
2023-12-14 11:30:00,231.71,232.12,231.55,231.74,9067.0,231.71,232.12,231.55,231.74,9067.0
2023-12-14 11:40:00,231.8,232.56,231.77,232.44,13914.0,231.8,232.56,231.77,232.44,13914.0
2023-12-14 11:50:00,232.54,233.0,232.48,232.56,16240.0,232.54,233.0,232.48,232.56,16240.0
2023-12-14 12:00:00,232.58,232.58,232.04,232.17,8662.0,232.58,232.58,232.04,232.17,8662.0
2023-12-14 12:10:00,232.09,232.44,231.98,232.19,7886.0,232.09,232.44,231.98,232.19,7886.0
2023-12-14 12:20:00,232.32,232.46,231.86,231.92,4616.0,232.32,232.46,231.86,231.92,4616.0
2023-12-14 12:30:00,231.93,231.97,231.44,231.63,9107.0,231.93,231.97,231.44,231.63,9107.0
2023-12-14 12:40:00,231.64,232.1,231.62,231.87,11582.0,231.64,232.1,231.62,231.87,11582.0
2023-12-14 12:50:00,232.08,232.14,231.17,231.18,7783.0,232.08,232.14,231.17,231.18,7783.0
2023-12-14 13:00:00,231.25,231.84,231.09,231.53,18327.0,231.25,231.84,231.09,231.53,18327.0
2023-12-14 13:10:00,231.62,231.66,231.17,231.41,7745.0,231.62,231.66,231.17,231.41,7745.0
2023-12-14 13:20:00,231.39,231.55,230.77,230.77,14238.0,231.39,231.55,230.77,230.77,14238.0
2023-12-14 13:30:00,230.83,231.02,230.29,230.7,20985.0,230.83,231.02,230.29,230.7,20985.0
2023-12-14 13:40:00,230.87,230.97,230.24,230.3,10491.0,230.87,230.97,230.24,230.3,10491.0
2023-12-14 13:50:00,230.15,230.15,228.96,229.46,8744.0,230.15,230.15,228.96,229.46,8744.0
2023-12-14 14:00:00,229.54,229.63,229.12,229.13,6261.0,229.54,229.63,229.12,229.13,6261.0
2023-12-14 14:10:00,229.14,229.78,229.02,229.72,10205.0,229.14,229.78,229.02,229.72,10205.0
2023-12-14 14:20:00,229.77,229.81,229.49,229.58,10731.0,229.77,229.81,229.49,229.58,10731.0
2023-12-14 14:30:00,229.62,229.9,229.33,229.78,12529.0,229.62,229.9,229.33,229.78,12529.0
2023-12-14 14:40:00,229.76,229.86,229.41,229.51,7236.0,229.76,229.86,229.41,229.51,7236.0
2023-12-14 14:50:00,229.49,230.02,229.32,229.97,8900.0,229.49,230.02,229.32,229.97,8900.0
2023-12-14 15:00:00,230.02,230.05,229.58,229.92,9218.0,230.02,230.05,229.58,229.92,9218.0
2023-12-14 15:10:00,229.87,230.09,229.54,229.54,9400.0,229.87,230.09,229.54,229.54,9400.0
2023-12-14 15:20:00,229.57,229.68,229.26,229.56,10292.0,229.57,229.68,229.26,229.56,10292.0
2023-12-14 15:30:00,229.56,229.78,229.4,229.4,14860.0,229.56,229.78,229.4,229.4,14860.0
2023-12-14 15:40:00,229.37,229.8,229.22,229.59,17820.0,229.37,229.8,229.22,229.59,17820.0
2023-12-14 15:50:00,229.72,230.6,229.68,230.56,99593.0,229.72,230.6,229.68,230.56,99593.0
2023-12-15 09:30:00,228.03,229.72,226.86,226.86,145415.0,228.03,229.72,226.86,226.86,145415.0
2023-12-15 09:40:00,227.23,227.94,226.29,227.4,7428.0,227.23,227.94,226.29,227.4,7428.0
2023-12-15 09:50:00,227.87,228.0,227.13,227.53,8359.0,227.87,228.0,227.13,227.53,8359.0
2023-12-15 10:00:00,227.75,228.1,227.53,227.7,8115.0,227.75,228.1,227.53,227.7,8115.0
2023-12-15 10:10:00,227.82,227.9,227.01,227.47,7784.0,227.82,227.9,227.01,227.47,7784.0
2023-12-15 10:20:00,227.37,227.87,227.05,227.66,3035.0,227.37,227.87,227.05,227.66,3035.0
2023-12-15 10:30:00,227.57,227.6,227.03,227.53,8946.0,227.57,227.6,227.03,227.53,8946.0
2023-12-15 10:40:00,227.28,227.47,227.0,227.14,2573.0,227.28,227.47,227.0,227.14,2573.0
2023-12-15 10:50:00,227.09,228.04,226.96,227.91,7755.0,227.09,228.04,226.96,227.91,7755.0
2023-12-15 11:00:00,227.91,228.09,227.14,227.48,5511.0,227.91,228.09,227.14,227.48,5511.0
2023-12-15 11:10:00,227.4,227.51,226.94,227.03,14467.0,227.4,227.51,226.94,227.03,14467.0
2023-12-15 11:20:00,226.98,227.09,226.65,226.99,3742.0,226.98,227.09,226.65,226.99,3742.0
2023-12-15 11:30:00,226.87,227.25,226.67,226.8,4103.0,226.87,227.25,226.67,226.8,4103.0
2023-12-15 11:40:00,226.73,226.86,226.41,226.7,3728.0,226.73,226.86,226.41,226.7,3728.0
2023-12-15 11:50:00,226.7,227.09,226.7,227.07,4924.0,226.7,227.09,226.7,227.07,4924.0
2023-12-15 12:00:00,227.12,227.44,226.95,226.95,8428.0,227.12,227.44,226.95,226.95,8428.0
2023-12-15 12:10:00,226.94,226.97,226.48,226.56,3593.0,226.94,226.97,226.48,226.56,3593.0
2023-12-15 12:20:00,226.54,227.17,226.36,226.99,6710.0,226.54,227.17,226.36,226.99,6710.0
2023-12-15 12:30:00,227.14,227.25,227.0,227.24,4637.0,227.14,227.25,227.0,227.24,4637.0
2023-12-15 12:40:00,227.3,227.31,227.0,227.28,4929.0,227.3,227.31,227.0,227.28,4929.0
2023-12-15 12:50:00,227.24,227.26,226.95,227.08,3303.0,227.24,227.26,226.95,227.08,3303.0
2023-12-15 13:00:00,227.08,227.27,227.0,227.03,3326.0,227.08,227.27,227.0,227.03,3326.0
2023-12-15 13:10:00,226.9,227.08,226.9,226.98,2869.0,226.9,227.08,226.9,226.98,2869.0
2023-12-15 13:20:00,227.02,227.33,226.95,227.33,4451.0,227.02,227.33,226.95,227.33,4451.0
2023-12-15 13:30:00,227.4,227.44,226.93,227.01,3556.0,227.4,227.44,226.93,227.01,3556.0
2023-12-15 13:40:00,227.02,227.02,226.55,226.88,2708.0,227.02,227.02,226.55,226.88,2708.0
2023-12-15 13:50:00,227.0,227.01,226.54,226.54,3923.0,227.0,227.01,226.54,226.54,3923.0
2023-12-15 14:00:00,226.46,226.68,226.2,226.44,7816.0,226.46,226.68,226.2,226.44,7816.0
2023-12-15 14:10:00,226.31,226.56,226.02,226.47,18751.0,226.31,226.56,226.02,226.47,18751.0
2023-12-15 14:20:00,226.41,226.52,225.91,225.91,3327.0,226.41,226.52,225.91,225.91,3327.0
2023-12-15 14:30:00,225.75,225.93,225.68,225.81,28182.0,225.75,225.93,225.68,225.81,28182.0
2023-12-15 14:40:00,225.86,226.09,225.66,225.75,26411.0,225.86,226.09,225.66,225.75,26411.0
2023-12-15 14:50:00,225.76,226.67,225.66,226.47,8970.0,225.76,226.67,225.66,226.47,8970.0
2023-12-15 15:00:00,226.56,226.7,226.27,226.28,3034.0,226.56,226.7,226.27,226.28,3034.0
2023-12-15 15:10:00,226.32,226.4,226.03,226.18,6291.0,226.32,226.4,226.03,226.18,6291.0
2023-12-15 15:20:00,226.2,226.61,226.2,226.42,10148.0,226.2,226.61,226.2,226.42,10148.0
2023-12-15 15:30:00,226.66,226.66,226.28,226.36,13622.0,226.66,226.66,226.28,226.36,13622.0
2023-12-15 15:40:00,226.31,226.5,226.0,226.4,18149.0,226.31,226.5,226.0,226.4,18149.0
2023-12-15 15:50:00,226.42,227.27,226.39,226.5,75698.0,226.42,227.27,226.39,226.5,75698.0
2023-12-18 09:30:00,227.7,227.7,225.83,226.69,14488.0,227.7,227.7,225.83,226.69,14488.0
2023-12-18 09:40:00,226.11,227.36,226.03,226.85,4746.0,226.11,227.36,226.03,226.85,4746.0
2023-12-18 09:50:00,227.08,227.24,225.57,225.83,4184.0,227.08,227.24,225.57,225.83,4184.0
2023-12-18 10:00:00,225.83,226.25,225.57,225.73,8494.0,225.83,226.25,225.57,225.73,8494.0
2023-12-18 10:10:00,225.53,225.65,225.0,225.26,9125.0,225.53,225.65,225.0,225.26,9125.0
2023-12-18 10:20:00,225.02,225.05,224.51,225.05,9821.0,225.02,225.05,224.51,225.05,9821.0
2023-12-18 10:30:00,224.95,225.45,224.88,225.31,12275.0,224.95,225.45,224.88,225.31,12275.0
2023-12-18 10:40:00,225.24,225.66,225.1,225.43,6242.0,225.24,225.66,225.1,225.43,6242.0
2023-12-18 10:50:00,225.43,225.43,224.95,225.13,5764.0,225.43,225.43,224.95,225.13,5764.0
2023-12-18 11:00:00,225.13,225.13,224.76,225.06,3876.0,225.13,225.13,224.76,225.06,3876.0
2023-12-18 11:10:00,225.09,225.63,225.08,225.57,4425.0,225.09,225.63,225.08,225.57,4425.0
2023-12-18 11:20:00,225.63,225.63,225.08,225.35,2649.0,225.63,225.63,225.08,225.35,2649.0
2023-12-18 11:30:00,225.57,225.7,225.24,225.7,21156.0,225.57,225.7,225.24,225.7,21156.0
2023-12-18 11:40:00,225.51,225.85,225.34,225.85,6111.0,225.51,225.85,225.34,225.85,6111.0
2023-12-18 11:50:00,225.8,225.84,225.53,225.61,2545.0,225.8,225.84,225.53,225.61,2545.0
2023-12-18 12:00:00,225.63,225.69,225.33,225.6,7454.0,225.63,225.69,225.33,225.6,7454.0
2023-12-18 12:10:00,225.76,226.27,225.76,226.25,9386.0,225.76,226.27,225.76,226.25,9386.0
2023-12-18 12:20:00,226.26,226.27,225.89,225.99,4990.0,226.26,226.27,225.89,225.99,4990.0
2023-12-18 12:30:00,226.06,226.06,225.76,225.97,5482.0,226.06,226.06,225.76,225.97,5482.0
2023-12-18 12:40:00,225.84,226.35,225.8,226.33,5041.0,225.84,226.35,225.8,226.33,5041.0
2023-12-18 12:50:00,226.33,226.93,226.3,226.93,9787.0,226.33,226.93,226.3,226.93,9787.0
2023-12-18 13:00:00,226.83,226.83,226.2,226.57,4560.0,226.83,226.83,226.2,226.57,4560.0
2023-12-18 13:10:00,226.58,226.58,226.31,226.37,2609.0,226.58,226.58,226.31,226.37,2609.0
2023-12-18 13:20:00,226.42,226.45,226.04,226.32,3677.0,226.42,226.45,226.04,226.32,3677.0
2023-12-18 13:30:00,226.22,226.25,226.06,226.17,6367.0,226.22,226.25,226.06,226.17,6367.0
2023-12-18 13:40:00,226.26,226.4,226.04,226.08,9954.0,226.26,226.4,226.04,226.08,9954.0
2023-12-18 13:50:00,226.1,226.1,225.81,225.85,4042.0,226.1,226.1,225.81,225.85,4042.0
2023-12-18 14:00:00,225.96,226.17,225.91,225.92,4807.0,225.96,226.17,225.91,225.92,4807.0
2023-12-18 14:10:00,225.94,226.06,225.76,225.77,3903.0,225.94,226.06,225.76,225.77,3903.0
2023-12-18 14:20:00,225.74,226.23,225.73,225.94,10249.0,225.74,226.23,225.73,225.94,10249.0
2023-12-18 14:30:00,225.92,226.03,225.53,225.68,8240.0,225.92,226.03,225.53,225.68,8240.0
2023-12-18 14:40:00,225.69,225.95,225.68,225.91,4136.0,225.69,225.95,225.68,225.91,4136.0
2023-12-18 14:50:00,225.86,225.99,225.69,225.69,3476.0,225.86,225.99,225.69,225.69,3476.0
2023-12-18 15:00:00,225.75,225.92,225.57,225.75,5534.0,225.75,225.92,225.57,225.75,5534.0
2023-12-18 15:10:00,225.84,226.08,225.84,225.98,2131.0,225.84,226.08,225.84,225.98,2131.0
2023-12-18 15:20:00,226.02,226.02,225.62,225.83,11930.0,226.02,226.02,225.62,225.83,11930.0
2023-12-18 15:30:00,225.93,226.31,225.75,226.31,14246.0,225.93,226.31,225.75,226.31,14246.0
2023-12-18 15:40:00,226.31,226.5,226.27,226.38,17242.0,226.31,226.5,226.27,226.38,17242.0
2023-12-18 15:50:00,226.36,226.49,225.97,225.97,50009.0,226.36,226.49,225.97,225.97,50009.0
2023-12-19 09:30:00,227.56,227.56,226.09,226.31,13496.0,227.56,227.56,226.09,226.31,13496.0
2023-12-19 09:40:00,226.37,227.45,226.37,227.45,3231.0,226.37,227.45,226.37,227.45,3231.0
2023-12-19 09:50:00,227.5,227.86,227.4,227.47,2050.0,227.5,227.86,227.4,227.47,2050.0
2023-12-19 10:00:00,227.28,227.3,226.88,227.17,1735.0,227.28,227.3,226.88,227.17,1735.0
2023-12-19 10:10:00,227.3,227.92,227.19,227.81,10012.0,227.3,227.92,227.19,227.81,10012.0
2023-12-19 10:20:00,227.83,228.08,227.53,227.97,2849.0,227.83,228.08,227.53,227.97,2849.0
2023-12-19 10:30:00,228.04,228.5,227.84,228.5,7712.0,228.04,228.5,227.84,228.5,7712.0
2023-12-19 10:40:00,228.54,228.63,228.18,228.5,6094.0,228.54,228.63,228.18,228.5,6094.0
2023-12-19 10:50:00,228.48,228.56,227.97,228.48,14496.0,228.48,228.56,227.97,228.48,14496.0
2023-12-19 11:00:00,228.52,228.73,228.41,228.73,7757.0,228.52,228.73,228.41,228.73,7757.0
2023-12-19 11:10:00,228.91,229.06,228.81,229.04,4018.0,228.91,229.06,228.81,229.04,4018.0
2023-12-19 11:20:00,229.03,229.45,228.92,229.43,12738.0,229.03,229.45,228.92,229.43,12738.0
2023-12-19 11:30:00,229.28,229.65,229.21,229.63,16268.0,229.28,229.65,229.21,229.63,16268.0
2023-12-19 11:40:00,229.79,230.02,229.69,229.76,6808.0,229.79,230.02,229.69,229.76,6808.0
2023-12-19 11:50:00,229.88,229.88,229.24,229.24,6017.0,229.88,229.88,229.24,229.24,6017.0
2023-12-19 12:00:00,229.14,230.05,229.02,229.81,8051.0,229.14,230.05,229.02,229.81,8051.0
2023-12-19 12:10:00,229.74,230.0,229.71,229.96,5179.0,229.74,230.0,229.71,229.96,5179.0
2023-12-19 12:20:00,230.04,230.07,229.67,230.07,7315.0,230.04,230.07,229.67,230.07,7315.0
2023-12-19 12:30:00,230.01,230.22,229.98,229.99,4034.0,230.01,230.22,229.98,229.99,4034.0
2023-12-19 12:40:00,229.97,229.97,229.66,229.72,2778.0,229.97,229.97,229.66,229.72,2778.0
2023-12-19 12:50:00,229.66,229.94,229.62,229.69,4143.0,229.66,229.94,229.62,229.69,4143.0
2023-12-19 13:00:00,229.76,230.37,229.62,230.22,13629.0,229.76,230.37,229.62,230.22,13629.0
2023-12-19 13:10:00,230.11,230.11,229.62,229.72,3217.0,230.11,230.11,229.62,229.72,3217.0
2023-12-19 13:20:00,229.65,229.65,229.42,229.42,1899.0,229.65,229.65,229.42,229.42,1899.0
2023-12-19 13:30:00,229.44,229.67,229.22,229.47,4654.0,229.44,229.67,229.22,229.47,4654.0
2023-12-19 13:40:00,229.47,229.57,229.27,229.47,1322.0,229.47,229.57,229.27,229.47,1322.0
2023-12-19 13:50:00,229.47,229.54,229.03,229.35,3840.0,229.47,229.54,229.03,229.35,3840.0
2023-12-19 14:00:00,229.31,229.35,229.17,229.28,2676.0,229.31,229.35,229.17,229.28,2676.0
2023-12-19 14:10:00,229.34,229.4,229.17,229.3,3205.0,229.34,229.4,229.17,229.3,3205.0
2023-12-19 14:20:00,229.25,229.28,229.09,229.19,3427.0,229.25,229.28,229.09,229.19,3427.0
2023-12-19 14:30:00,229.26,229.76,229.13,229.71,5561.0,229.26,229.76,229.13,229.71,5561.0
2023-12-19 14:40:00,229.68,229.87,229.54,229.54,9111.0,229.68,229.87,229.54,229.54,9111.0
2023-12-19 14:50:00,229.48,229.48,229.24,229.41,16509.0,229.48,229.48,229.24,229.41,16509.0
2023-12-19 15:00:00,229.42,229.91,229.34,229.34,6198.0,229.42,229.91,229.34,229.34,6198.0
2023-12-19 15:10:00,229.45,229.58,229.33,229.51,5460.0,229.45,229.58,229.33,229.51,5460.0
2023-12-19 15:20:00,229.44,229.44,229.01,229.28,6298.0,229.44,229.44,229.01,229.28,6298.0
2023-12-19 15:30:00,229.38,229.53,229.21,229.34,9230.0,229.38,229.53,229.21,229.34,9230.0
2023-12-19 15:40:00,229.32,229.55,228.9,229.12,32283.0,229.32,229.55,228.9,229.12,32283.0
2023-12-19 15:50:00,229.05,229.13,228.57,228.88,40835.0,229.05,229.13,228.57,228.88,40835.0
2023-12-20 09:30:00,229.0,229.13,227.77,228.54,14985.0,229.0,229.13,227.77,228.54,14985.0
2023-12-20 09:40:00,228.77,228.93,227.31,227.31,11369.0,228.77,228.93,227.31,227.31,11369.0
2023-12-20 09:50:00,227.55,228.16,226.81,226.81,9258.0,227.55,228.16,226.81,226.81,9258.0
2023-12-20 10:00:00,227.55,228.99,227.39,228.94,13989.0,227.55,228.99,227.39,228.94,13989.0
2023-12-20 10:10:00,228.91,229.29,228.69,228.7,18428.0,228.91,229.29,228.69,228.7,18428.0
2023-12-20 10:20:00,228.75,229.51,228.75,229.44,7909.0,228.75,229.51,228.75,229.44,7909.0
2023-12-20 10:30:00,229.3,229.96,229.3,229.61,13924.0,229.3,229.96,229.3,229.61,13924.0
2023-12-20 10:40:00,229.5,230.0,229.22,229.52,7838.0,229.5,230.0,229.22,229.52,7838.0
2023-12-20 10:50:00,229.56,230.34,229.56,230.05,9584.0,229.56,230.34,229.56,230.05,9584.0
2023-12-20 11:00:00,230.05,230.13,229.72,229.72,23449.0,230.05,230.13,229.72,229.72,23449.0
2023-12-20 11:10:00,229.7,229.99,229.64,229.99,6226.0,229.7,229.99,229.64,229.99,6226.0
2023-12-20 11:20:00,229.99,229.99,229.53,229.61,7295.0,229.99,229.99,229.53,229.61,7295.0
2023-12-20 11:30:00,229.75,229.89,229.56,229.84,15395.0,229.75,229.89,229.56,229.84,15395.0
2023-12-20 11:40:00,229.86,230.12,229.85,229.94,33166.0,229.86,230.12,229.85,229.94,33166.0
2023-12-20 11:50:00,230.01,230.31,229.92,230.24,6825.0,230.01,230.31,229.92,230.24,6825.0
2023-12-20 12:00:00,230.35,230.69,230.06,230.69,4836.0,230.35,230.69,230.06,230.69,4836.0
2023-12-20 12:10:00,230.76,230.89,230.36,230.4,11685.0,230.76,230.89,230.36,230.4,11685.0
2023-12-20 12:20:00,230.31,230.31,229.97,229.99,6499.0,230.31,230.31,229.97,229.99,6499.0
2023-12-20 12:30:00,230.05,230.16,229.55,230.16,6061.0,230.05,230.16,229.55,230.16,6061.0
2023-12-20 12:40:00,230.16,230.24,229.85,229.93,11073.0,230.16,230.24,229.85,229.93,11073.0
2023-12-20 12:50:00,229.98,230.1,229.86,229.93,6148.0,229.98,230.1,229.86,229.93,6148.0
2023-12-20 13:00:00,229.93,229.93,229.6,229.79,4836.0,229.93,229.93,229.6,229.79,4836.0
2023-12-20 13:10:00,229.74,230.0,229.63,229.7,6484.0,229.74,230.0,229.63,229.7,6484.0
2023-12-20 13:20:00,229.73,229.74,229.2,229.22,10726.0,229.73,229.74,229.2,229.22,10726.0
2023-12-20 13:30:00,229.31,229.51,229.15,229.41,14984.0,229.31,229.51,229.15,229.41,14984.0
2023-12-20 13:40:00,229.41,229.53,229.0,229.31,22386.0,229.41,229.53,229.0,229.31,22386.0
2023-12-20 13:50:00,229.38,229.46,228.96,228.97,6940.0,229.38,229.46,228.96,228.97,6940.0
2023-12-20 14:00:00,228.91,228.92,228.37,228.56,9887.0,228.91,228.92,228.37,228.56,9887.0
2023-12-20 14:10:00,228.56,228.99,228.56,228.68,13995.0,228.56,228.99,228.56,228.68,13995.0
2023-12-20 14:20:00,228.72,228.99,228.54,228.59,9620.0,228.72,228.99,228.54,228.59,9620.0
2023-12-20 14:30:00,228.53,228.66,228.04,228.09,11568.0,228.53,228.66,228.04,228.09,11568.0
2023-12-20 14:40:00,228.09,228.23,227.45,227.46,13497.0,228.09,228.23,227.45,227.46,13497.0
2023-12-20 14:50:00,227.57,227.57,225.96,226.2,17488.0,227.57,227.57,225.96,226.2,17488.0
2023-12-20 15:00:00,226.2,226.53,225.18,225.5,25150.0,226.2,226.53,225.18,225.5,25150.0
2023-12-20 15:10:00,225.48,227.15,225.48,226.47,35764.0,225.48,227.15,225.48,226.47,35764.0
2023-12-20 15:20:00,226.51,226.95,225.42,225.57,19460.0,226.51,226.95,225.42,225.57,19460.0
2023-12-20 15:30:00,225.71,225.86,225.39,225.55,18332.0,225.71,225.86,225.39,225.55,18332.0
2023-12-20 15:40:00,225.56,225.9,225.48,225.83,30987.0,225.56,225.9,225.48,225.83,30987.0
2023-12-20 15:50:00,226.15,226.23,224.86,224.91,109055.0,226.15,226.23,224.86,224.91,109055.0
2023-12-21 09:30:00,226.34,226.68,224.97,225.68,24125.0,226.34,226.68,224.97,225.68,24125.0
2023-12-21 09:40:00,225.63,226.84,224.9,226.84,6019.0,225.63,226.84,224.9,226.84,6019.0
2023-12-21 09:50:00,226.88,227.35,226.41,226.41,4225.0,226.88,227.35,226.41,226.41,4225.0
2023-12-21 10:00:00,226.52,227.35,226.35,227.19,3180.0,226.52,227.35,226.35,227.19,3180.0
2023-12-21 10:10:00,227.19,227.8,227.09,227.59,11954.0,227.19,227.8,227.09,227.59,11954.0
2023-12-21 10:20:00,227.59,227.82,227.25,227.37,14008.0,227.59,227.82,227.25,227.37,14008.0
2023-12-21 10:30:00,227.42,227.79,227.21,227.3,27048.0,227.42,227.79,227.21,227.3,27048.0
2023-12-21 10:40:00,227.25,227.54,226.93,227.42,15833.0,227.25,227.54,226.93,227.42,15833.0
2023-12-21 10:50:00,227.28,227.56,226.91,227.44,13342.0,227.28,227.56,226.91,227.44,13342.0
2023-12-21 11:00:00,227.41,227.67,227.24,227.25,31458.0,227.41,227.67,227.24,227.25,31458.0
2023-12-21 11:10:00,227.37,227.51,227.17,227.39,11548.0,227.37,227.51,227.17,227.39,11548.0
2023-12-21 11:20:00,227.36,228.1,227.32,228.09,4623.0,227.36,228.1,227.32,228.09,4623.0
2023-12-21 11:30:00,228.14,228.14,227.73,227.73,4258.0,228.14,228.14,227.73,227.73,4258.0
2023-12-21 11:40:00,227.87,227.87,227.34,227.34,2142.0,227.87,227.87,227.34,227.34,2142.0
2023-12-21 11:50:00,227.35,227.46,227.16,227.31,4365.0,227.35,227.46,227.16,227.31,4365.0
2023-12-21 12:00:00,227.26,227.54,226.63,226.71,4384.0,227.26,227.54,226.63,226.71,4384.0
2023-12-21 12:10:00,226.81,227.34,226.76,227.2,8107.0,226.81,227.34,226.76,227.2,8107.0
2023-12-21 12:20:00,227.19,227.37,227.02,227.29,3530.0,227.19,227.37,227.02,227.29,3530.0
2023-12-21 12:30:00,227.24,228.12,227.23,228.02,10034.0,227.24,228.12,227.23,228.02,10034.0
2023-12-21 12:40:00,228.06,228.51,228.03,228.34,10612.0,228.06,228.51,228.03,228.34,10612.0
2023-12-21 12:50:00,228.39,228.52,227.57,227.79,12159.0,228.39,228.52,227.57,227.79,12159.0
2023-12-21 13:00:00,228.0,228.34,227.91,228.25,3113.0,228.0,228.34,227.91,228.25,3113.0
2023-12-21 13:10:00,228.14,228.15,227.48,227.51,2529.0,228.14,228.15,227.48,227.51,2529.0
2023-12-21 13:20:00,227.58,228.37,227.57,228.03,5206.0,227.58,228.37,227.57,228.03,5206.0
2023-12-21 13:30:00,228.31,228.82,228.12,228.67,6339.0,228.31,228.82,228.12,228.67,6339.0
2023-12-21 13:40:00,228.67,228.94,228.56,228.86,3157.0,228.67,228.94,228.56,228.86,3157.0
2023-12-21 13:50:00,228.83,229.31,228.83,229.25,3004.0,228.83,229.31,228.83,229.25,3004.0
2023-12-21 14:00:00,229.16,229.39,229.14,229.14,2443.0,229.16,229.39,229.14,229.14,2443.0
2023-12-21 14:10:00,229.17,229.41,229.17,229.4,4507.0,229.17,229.41,229.17,229.4,4507.0
2023-12-21 14:20:00,229.41,229.41,228.94,229.06,8048.0,229.41,229.41,228.94,229.06,8048.0
2023-12-21 14:30:00,228.99,229.06,228.76,228.88,8291.0,228.99,229.06,228.76,228.88,8291.0
2023-12-21 14:40:00,228.88,228.88,228.5,228.63,3094.0,228.88,228.88,228.5,228.63,3094.0
2023-12-21 14:50:00,228.61,228.71,228.2,228.2,6169.0,228.61,228.71,228.2,228.2,6169.0
2023-12-21 15:00:00,228.26,228.43,227.95,227.99,5012.0,228.26,228.43,227.95,227.99,5012.0
2023-12-21 15:10:00,227.97,228.3,227.88,227.9,5561.0,227.97,228.3,227.88,227.9,5561.0
2023-12-21 15:20:00,227.88,228.52,227.87,228.52,7925.0,227.88,228.52,227.87,228.52,7925.0
2023-12-21 15:30:00,228.5,228.83,228.33,228.73,9413.0,228.5,228.83,228.33,228.73,9413.0
2023-12-21 15:40:00,228.78,228.91,228.65,228.84,6643.0,228.78,228.91,228.65,228.84,6643.0
2023-12-21 15:50:00,228.89,229.39,228.77,229.33,50416.0,228.89,229.39,228.77,229.33,50416.0
2023-12-22 09:30:00,230.39,231.43,228.63,230.73,31967.0,230.39,231.43,228.63,230.73,31967.0
2023-12-22 09:40:00,230.84,231.17,230.31,231.06,2025.0,230.84,231.17,230.31,231.06,2025.0
2023-12-22 09:50:00,230.74,231.21,230.6,230.62,4776.0,230.74,231.21,230.6,230.62,4776.0
2023-12-22 10:00:00,230.69,231.14,230.59,230.82,2323.0,230.69,231.14,230.59,230.82,2323.0
2023-12-22 10:10:00,231.14,231.15,230.37,230.44,5263.0,231.14,231.15,230.37,230.44,5263.0
2023-12-22 10:20:00,230.56,230.86,230.54,230.83,4418.0,230.56,230.86,230.54,230.83,4418.0
2023-12-22 10:30:00,230.89,230.92,230.07,230.07,2261.0,230.89,230.92,230.07,230.07,2261.0
2023-12-22 10:40:00,230.24,230.24,229.32,229.32,23302.0,230.24,230.24,229.32,229.32,23302.0
2023-12-22 10:50:00,229.33,229.49,228.9,229.06,5011.0,229.33,229.49,228.9,229.06,5011.0
2023-12-22 11:00:00,228.87,229.39,228.87,229.25,3349.0,228.87,229.39,228.87,229.25,3349.0
2023-12-22 11:10:00,229.53,229.67,229.13,229.24,3656.0,229.53,229.67,229.13,229.24,3656.0
2023-12-22 11:20:00,229.23,229.32,229.09,229.12,6388.0,229.23,229.32,229.09,229.12,6388.0
2023-12-22 11:30:00,229.22,229.31,228.85,228.96,6436.0,229.22,229.31,228.85,228.96,6436.0
2023-12-22 11:40:00,228.97,229.04,228.73,228.73,5799.0,228.97,229.04,228.73,228.73,5799.0
2023-12-22 11:50:00,228.78,228.86,228.58,228.75,13960.0,228.78,228.86,228.58,228.75,13960.0
2023-12-22 12:00:00,228.76,228.76,228.17,228.2,7152.0,228.76,228.76,228.17,228.2,7152.0
2023-12-22 12:10:00,228.24,228.31,228.03,228.05,3635.0,228.24,228.31,228.03,228.05,3635.0
2023-12-22 12:20:00,228.21,228.62,227.83,228.49,16799.0,228.21,228.62,227.83,228.49,16799.0
2023-12-22 12:30:00,228.39,228.47,228.09,228.24,4226.0,228.39,228.47,228.09,228.24,4226.0
2023-12-22 12:40:00,228.38,228.55,228.15,228.48,6424.0,228.38,228.55,228.15,228.48,6424.0
2023-12-22 12:50:00,228.46,228.82,228.46,228.54,2534.0,228.46,228.82,228.46,228.54,2534.0
2023-12-22 13:00:00,228.6,228.78,228.52,228.58,5461.0,228.6,228.78,228.52,228.58,5461.0
2023-12-22 13:10:00,228.57,228.63,228.48,228.63,1833.0,228.57,228.63,228.48,228.63,1833.0
2023-12-22 13:20:00,228.64,228.79,228.57,228.64,12450.0,228.64,228.79,228.57,228.64,12450.0
2023-12-22 13:30:00,228.59,228.66,228.17,228.24,33056.0,228.59,228.66,228.17,228.24,33056.0
2023-12-22 13:40:00,228.26,228.54,228.14,228.17,13223.0,228.26,228.54,228.14,228.17,13223.0
2023-12-22 13:50:00,228.23,228.63,227.99,228.49,24780.0,228.23,228.63,227.99,228.49,24780.0
2023-12-22 14:00:00,228.57,228.57,227.77,228.22,5099.0,228.57,228.57,227.77,228.22,5099.0
2023-12-22 14:10:00,228.24,228.5,227.96,228.32,3802.0,228.24,228.5,227.96,228.32,3802.0
2023-12-22 14:20:00,228.17,228.21,227.56,227.64,4069.0,228.17,228.21,227.56,227.64,4069.0
2023-12-22 14:30:00,227.56,228.32,227.48,228.03,4553.0,227.56,228.32,227.48,228.03,4553.0
2023-12-22 14:40:00,228.11,228.85,228.1,228.72,3004.0,228.11,228.85,228.1,228.72,3004.0
2023-12-22 14:50:00,228.81,229.23,228.8,229.23,3125.0,228.81,229.23,228.8,229.23,3125.0
2023-12-22 15:00:00,229.24,229.34,229.08,229.08,3824.0,229.24,229.34,229.08,229.08,3824.0
2023-12-22 15:10:00,229.13,229.2,228.87,229.2,2943.0,229.13,229.2,228.87,229.2,2943.0
2023-12-22 15:20:00,229.1,229.2,228.9,229.2,3500.0,229.1,229.2,228.9,229.2,3500.0
2023-12-22 15:30:00,229.25,229.26,228.87,228.9,4281.0,229.25,229.26,228.87,228.9,4281.0
2023-12-22 15:40:00,228.93,229.24,228.93,229.04,6630.0,228.93,229.24,228.93,229.04,6630.0
2023-12-22 15:50:00,229.02,229.43,229.01,229.37,25719.0,229.02,229.43,229.01,229.37,25719.0
2023-12-26 09:30:00,229.24,229.57,228.53,229.09,4486.0,229.24,229.57,228.53,229.09,4486.0
2023-12-26 09:40:00,228.59,229.18,228.59,229.17,500.0,228.59,229.18,228.59,229.17,500.0
2023-12-26 09:50:00,229.08,229.73,229.08,229.72,884.0,229.08,229.73,229.08,229.72,884.0
2023-12-26 10:00:00,229.99,230.26,229.84,230.06,2773.0,229.99,230.26,229.84,230.06,2773.0
2023-12-26 10:10:00,229.86,230.06,229.79,229.88,1100.0,229.86,230.06,229.79,229.88,1100.0
2023-12-26 10:20:00,229.68,229.95,229.68,229.86,1932.0,229.68,229.95,229.68,229.86,1932.0
2023-12-26 10:30:00,229.96,229.96,229.61,229.79,2575.0,229.96,229.96,229.61,229.79,2575.0
2023-12-26 10:40:00,229.66,229.66,229.42,229.43,1163.0,229.66,229.66,229.42,229.43,1163.0
2023-12-26 10:50:00,229.37,229.52,229.0,229.52,5380.0,229.37,229.52,229.0,229.52,5380.0
2023-12-26 11:00:00,229.45,229.49,229.32,229.44,2251.0,229.45,229.49,229.32,229.44,2251.0
2023-12-26 11:10:00,229.49,229.79,229.48,229.61,2269.0,229.49,229.79,229.48,229.61,2269.0
2023-12-26 11:20:00,229.68,229.68,229.52,229.62,700.0,229.68,229.68,229.52,229.62,700.0
2023-12-26 11:30:00,229.72,229.84,229.71,229.75,1223.0,229.72,229.84,229.71,229.75,1223.0
2023-12-26 11:40:00,229.81,229.81,229.63,229.7,1303.0,229.81,229.81,229.63,229.7,1303.0
2023-12-26 11:50:00,229.68,229.95,229.68,229.95,402.0,229.68,229.95,229.68,229.95,402.0
2023-12-26 12:00:00,229.85,230.02,229.75,230.02,1230.0,229.85,230.02,229.75,230.02,1230.0
2023-12-26 12:10:00,230.15,230.35,230.15,230.34,2296.0,230.15,230.35,230.15,230.34,2296.0
2023-12-26 12:20:00,230.28,230.34,230.2,230.2,1200.0,230.28,230.34,230.2,230.2,1200.0
2023-12-26 12:30:00,230.28,230.28,230.07,230.07,501.0,230.28,230.28,230.07,230.07,501.0
2023-12-26 12:40:00,230.33,230.51,230.28,230.51,602.0,230.33,230.51,230.28,230.51,602.0
2023-12-26 12:50:00,230.39,230.39,230.34,230.38,985.0,230.39,230.39,230.34,230.38,985.0
2023-12-26 13:00:00,230.42,230.49,230.33,230.34,1400.0,230.42,230.49,230.33,230.34,1400.0
2023-12-26 13:10:00,230.4,230.4,230.38,230.38,401.0,230.4,230.4,230.38,230.38,401.0
2023-12-26 13:20:00,230.6,230.86,230.6,230.86,1376.0,230.6,230.86,230.6,230.86,1376.0
2023-12-26 13:30:00,230.66,230.74,230.65,230.67,1115.0,230.66,230.74,230.65,230.67,1115.0
2023-12-26 13:40:00,230.7,230.95,230.67,230.86,8135.0,230.7,230.95,230.67,230.86,8135.0
2023-12-26 13:50:00,230.72,230.81,230.64,230.72,18766.0,230.72,230.81,230.64,230.72,18766.0
2023-12-26 14:00:00,230.65,230.69,230.59,230.69,1501.0,230.65,230.69,230.59,230.69,1501.0
2023-12-26 14:10:00,230.7,230.78,230.39,230.49,4827.0,230.7,230.78,230.39,230.49,4827.0
2023-12-26 14:20:00,230.5,230.7,230.45,230.6,4403.0,230.5,230.7,230.45,230.6,4403.0
2023-12-26 14:30:00,230.53,230.69,230.43,230.68,1924.0,230.53,230.69,230.43,230.68,1924.0
2023-12-26 14:40:00,230.72,230.78,230.6,230.62,4248.0,230.72,230.78,230.6,230.62,4248.0
2023-12-26 14:50:00,230.62,230.77,230.61,230.67,4508.0,230.62,230.77,230.61,230.67,4508.0
2023-12-26 15:00:00,230.7,230.83,230.61,230.75,10307.0,230.7,230.83,230.61,230.75,10307.0
2023-12-26 15:10:00,230.76,230.87,230.63,230.66,13173.0,230.76,230.87,230.63,230.66,13173.0
2023-12-26 15:20:00,230.68,230.96,230.66,230.79,34665.0,230.68,230.96,230.66,230.79,34665.0
2023-12-26 15:30:00,230.8,231.12,230.66,231.08,15906.0,230.8,231.12,230.66,231.08,15906.0
2023-12-26 15:40:00,231.12,231.12,230.86,230.9,5714.0,231.12,231.12,230.86,230.9,5714.0
2023-12-26 15:50:00,230.83,231.14,230.79,231.07,38184.0,230.83,231.14,230.79,231.07,38184.0
2023-12-27 09:30:00,231.33,232.61,231.23,232.02,8473.0,231.33,232.61,231.23,232.02,8473.0
2023-12-27 09:40:00,231.91,232.47,231.61,232.19,6747.0,231.91,232.47,231.61,232.19,6747.0
2023-12-27 09:50:00,232.04,232.49,231.9,232.24,2263.0,232.04,232.49,231.9,232.24,2263.0
2023-12-27 10:00:00,232.27,232.61,232.26,232.37,4317.0,232.27,232.61,232.26,232.37,4317.0
2023-12-27 10:10:00,232.3,232.3,231.81,231.81,2429.0,232.3,232.3,231.81,231.81,2429.0
2023-12-27 10:20:00,231.66,231.93,231.61,231.76,2967.0,231.66,231.93,231.61,231.76,2967.0
2023-12-27 10:30:00,231.53,231.54,231.19,231.2,2465.0,231.53,231.54,231.19,231.2,2465.0
2023-12-27 10:40:00,231.15,231.47,230.87,231.32,6158.0,231.15,231.47,230.87,231.32,6158.0
2023-12-27 10:50:00,231.24,231.48,231.19,231.4,4458.0,231.24,231.48,231.19,231.4,4458.0
2023-12-27 11:00:00,231.4,231.66,231.33,231.66,4011.0,231.4,231.66,231.33,231.66,4011.0
2023-12-27 11:10:00,231.54,231.75,231.17,231.75,6772.0,231.54,231.75,231.17,231.75,6772.0
2023-12-27 11:20:00,231.77,231.82,231.38,231.38,3922.0,231.77,231.82,231.38,231.38,3922.0
2023-12-27 11:30:00,231.52,231.67,231.45,231.51,3257.0,231.52,231.67,231.45,231.51,3257.0
2023-12-27 11:40:00,231.43,231.82,231.42,231.73,2718.0,231.43,231.82,231.42,231.73,2718.0
2023-12-27 11:50:00,231.63,231.69,231.49,231.69,3341.0,231.63,231.69,231.49,231.69,3341.0
2023-12-27 12:00:00,231.59,231.74,231.31,231.33,4784.0,231.59,231.74,231.31,231.33,4784.0
2023-12-27 12:10:00,231.42,231.71,231.36,231.61,3930.0,231.42,231.71,231.36,231.61,3930.0
2023-12-27 12:20:00,231.66,231.79,231.08,231.08,5243.0,231.66,231.79,231.08,231.08,5243.0
2023-12-27 12:30:00,231.11,231.2,230.79,230.79,3766.0,231.11,231.2,230.79,230.79,3766.0
2023-12-27 12:40:00,230.67,230.7,230.18,230.31,4109.0,230.67,230.7,230.18,230.31,4109.0
2023-12-27 12:50:00,230.34,230.46,230.13,230.38,4405.0,230.34,230.46,230.13,230.38,4405.0
2023-12-27 13:00:00,230.31,231.15,230.3,230.98,8812.0,230.31,231.15,230.3,230.98,8812.0
2023-12-27 13:10:00,230.97,231.11,230.9,230.9,1454.0,230.97,231.11,230.9,230.9,1454.0
2023-12-27 13:20:00,230.94,231.12,230.7,230.71,4200.0,230.94,231.12,230.7,230.71,4200.0
2023-12-27 13:30:00,230.78,230.78,230.39,230.59,3415.0,230.78,230.78,230.39,230.59,3415.0
2023-12-27 13:40:00,230.61,230.72,230.53,230.6,1954.0,230.61,230.72,230.53,230.6,1954.0
2023-12-27 13:50:00,230.55,230.56,230.31,230.33,1300.0,230.55,230.56,230.31,230.33,1300.0
2023-12-27 14:00:00,230.2,230.2,229.59,229.94,5517.0,230.2,230.2,229.59,229.94,5517.0
2023-12-27 14:10:00,229.9,230.35,229.74,230.27,4800.0,229.9,230.35,229.74,230.27,4800.0
2023-12-27 14:20:00,230.37,230.8,230.37,230.75,3500.0,230.37,230.8,230.37,230.75,3500.0
2023-12-27 14:30:00,230.81,231.15,230.41,231.01,79315.0,230.81,231.15,230.41,231.01,79315.0
2023-12-27 14:40:00,231.03,231.21,230.92,231.17,4708.0,231.03,231.21,230.92,231.17,4708.0
2023-12-27 14:50:00,231.24,231.33,231.1,231.3,3503.0,231.24,231.33,231.1,231.3,3503.0
2023-12-27 15:00:00,231.3,231.33,230.44,230.75,7651.0,231.3,231.33,230.44,230.75,7651.0
2023-12-27 15:10:00,230.76,231.27,230.66,231.25,7445.0,230.76,231.27,230.66,231.25,7445.0
2023-12-27 15:20:00,231.3,231.46,230.8,231.11,11024.0,231.3,231.46,230.8,231.11,11024.0
2023-12-27 15:30:00,231.07,231.59,231.07,231.52,3974.0,231.07,231.59,231.07,231.52,3974.0
2023-12-27 15:40:00,231.56,231.56,231.19,231.2,9939.0,231.56,231.56,231.19,231.2,9939.0
2023-12-27 15:50:00,231.2,232.0,230.94,231.98,43652.0,231.2,232.0,230.94,231.98,43652.0
2023-12-28 09:30:00,232.44,232.62,230.68,232.62,9417.0,232.44,232.62,230.68,232.62,9417.0
2023-12-28 09:40:00,232.82,233.04,231.67,232.11,3906.0,232.82,233.04,231.67,232.11,3906.0
2023-12-28 09:50:00,232.38,232.9,232.13,232.63,12900.0,232.38,232.9,232.13,232.63,12900.0
2023-12-28 10:00:00,232.68,232.84,232.4,232.4,4910.0,232.68,232.84,232.4,232.4,4910.0
2023-12-28 10:10:00,232.34,233.1,232.26,233.09,11158.0,232.34,233.1,232.26,233.09,11158.0
2023-12-28 10:20:00,233.09,233.3,232.85,233.12,14836.0,233.09,233.3,232.85,233.12,14836.0
2023-12-28 10:30:00,233.05,233.16,232.76,232.76,1781.0,233.05,233.16,232.76,232.76,1781.0
2023-12-28 10:40:00,233.1,233.1,232.64,232.64,2573.0,233.1,233.1,232.64,232.64,2573.0
2023-12-28 10:50:00,232.62,232.66,232.08,232.12,2067.0,232.62,232.66,232.08,232.12,2067.0
2023-12-28 11:00:00,232.1,232.32,231.94,232.32,2584.0,232.1,232.32,231.94,232.32,2584.0
2023-12-28 11:10:00,232.36,232.4,232.19,232.31,1663.0,232.36,232.4,232.19,232.31,1663.0
2023-12-28 11:20:00,232.32,232.51,232.32,232.47,1210.0,232.32,232.51,232.32,232.47,1210.0
2023-12-28 11:30:00,232.54,232.58,232.27,232.4,1388.0,232.54,232.58,232.27,232.4,1388.0
2023-12-28 11:40:00,232.56,232.61,232.35,232.56,1872.0,232.56,232.61,232.35,232.56,1872.0
2023-12-28 11:50:00,232.67,232.67,232.36,232.37,613.0,232.67,232.67,232.36,232.37,613.0
2023-12-28 12:00:00,232.44,232.82,232.44,232.78,2733.0,232.44,232.82,232.44,232.78,2733.0
2023-12-28 12:10:00,232.72,232.86,232.51,232.59,2821.0,232.72,232.86,232.51,232.59,2821.0
2023-12-28 12:20:00,232.48,232.62,232.45,232.49,1374.0,232.48,232.62,232.45,232.49,1374.0
2023-12-28 12:30:00,232.57,232.63,232.46,232.59,1617.0,232.57,232.63,232.46,232.59,1617.0
2023-12-28 12:40:00,232.58,232.83,232.57,232.6,2031.0,232.58,232.83,232.57,232.6,2031.0
2023-12-28 12:50:00,232.53,232.79,232.53,232.76,1785.0,232.53,232.79,232.53,232.76,1785.0
2023-12-28 13:00:00,232.79,232.79,232.35,232.58,2827.0,232.79,232.79,232.35,232.58,2827.0
2023-12-28 13:10:00,232.54,232.82,232.54,232.82,423.0,232.54,232.82,232.54,232.82,423.0
2023-12-28 13:20:00,232.83,233.22,232.82,232.84,4244.0,232.83,233.22,232.82,232.84,4244.0
2023-12-28 13:30:00,232.97,233.12,232.97,233.01,5226.0,232.97,233.12,232.97,233.01,5226.0
2023-12-28 13:40:00,232.98,233.16,232.91,233.1,1823.0,232.98,233.16,232.91,233.1,1823.0
2023-12-28 13:50:00,233.19,233.2,232.99,233.2,1023.0,233.19,233.2,232.99,233.2,1023.0
2023-12-28 14:00:00,233.15,233.2,233.05,233.07,1638.0,233.15,233.2,233.05,233.07,1638.0
2023-12-28 14:10:00,233.16,233.71,233.16,233.71,2526.0,233.16,233.71,233.16,233.71,2526.0
2023-12-28 14:20:00,233.6,233.92,233.59,233.84,6900.0,233.6,233.92,233.59,233.84,6900.0
2023-12-28 14:30:00,233.84,233.98,233.71,233.84,3758.0,233.84,233.98,233.71,233.84,3758.0
2023-12-28 14:40:00,233.77,233.79,233.58,233.74,3735.0,233.77,233.79,233.58,233.74,3735.0
2023-12-28 14:50:00,233.69,233.7,233.57,233.61,1300.0,233.69,233.7,233.57,233.61,1300.0
2023-12-28 15:00:00,233.62,233.67,233.51,233.57,2793.0,233.62,233.67,233.51,233.57,2793.0
2023-12-28 15:10:00,233.55,233.7,233.38,233.7,4848.0,233.55,233.7,233.38,233.7,4848.0
2023-12-28 15:20:00,233.66,233.66,232.98,233.1,8078.0,233.66,233.66,232.98,233.1,8078.0
2023-12-28 15:30:00,233.17,233.74,233.17,233.6,3410.0,233.17,233.74,233.17,233.6,3410.0
2023-12-28 15:40:00,233.7,233.77,233.38,233.4,8058.0,233.7,233.77,233.38,233.4,8058.0
2023-12-28 15:50:00,233.4,233.48,232.57,232.76,41221.0,233.4,233.48,232.57,232.76,41221.0
2023-12-29 09:30:00,231.13,232.03,229.06,231.45,14521.0,231.13,232.03,229.06,231.45,14521.0
2023-12-29 09:40:00,232.11,232.15,232.11,232.15,300.0,232.11,232.15,232.11,232.15,300.0
2023-12-29 09:50:00,232.15,232.77,231.32,232.74,7466.0,232.15,232.77,231.32,232.74,7466.0
2023-12-29 10:00:00,232.73,232.99,232.22,232.46,3646.0,232.73,232.99,232.22,232.46,3646.0
2023-12-29 10:10:00,232.68,232.68,232.0,232.3,2524.0,232.68,232.68,232.0,232.3,2524.0
2023-12-29 10:20:00,231.93,232.3,231.74,232.3,4409.0,231.93,232.3,231.74,232.3,4409.0
2023-12-29 10:30:00,232.36,232.38,232.06,232.09,1405.0,232.36,232.38,232.06,232.09,1405.0
2023-12-29 10:40:00,231.89,231.99,231.47,231.85,6512.0,231.89,231.99,231.47,231.85,6512.0
2023-12-29 10:50:00,231.87,231.89,231.3,231.78,1752.0,231.87,231.89,231.3,231.78,1752.0
2023-12-29 11:00:00,231.81,231.99,231.71,231.71,2901.0,231.81,231.99,231.71,231.71,2901.0
2023-12-29 11:10:00,231.7,231.76,231.24,231.56,1028.0,231.7,231.76,231.24,231.56,1028.0
2023-12-29 11:20:00,231.12,231.45,230.84,230.84,1140.0,231.12,231.45,230.84,230.84,1140.0
2023-12-29 11:30:00,230.96,231.2,230.62,230.67,9184.0,230.96,231.2,230.62,230.67,9184.0
2023-12-29 11:40:00,230.78,230.91,230.77,230.83,5299.0,230.78,230.91,230.77,230.83,5299.0
2023-12-29 11:50:00,230.83,230.95,230.47,230.68,4304.0,230.83,230.95,230.47,230.68,4304.0
2023-12-29 12:00:00,231.0,231.12,230.49,230.5,755.0,231.0,231.12,230.49,230.5,755.0
2023-12-29 12:10:00,230.53,230.62,230.27,230.56,1865.0,230.53,230.62,230.27,230.56,1865.0
2023-12-29 12:20:00,230.59,230.59,230.24,230.24,1074.0,230.59,230.59,230.24,230.24,1074.0
2023-12-29 12:30:00,230.38,230.67,230.35,230.62,854.0,230.38,230.67,230.35,230.62,854.0
2023-12-29 12:40:00,230.62,230.74,230.5,230.55,1664.0,230.62,230.74,230.5,230.55,1664.0
2023-12-29 12:50:00,230.74,231.01,230.61,230.94,2695.0,230.74,231.01,230.61,230.94,2695.0
2023-12-29 13:00:00,230.85,231.07,230.83,230.84,1672.0,230.85,231.07,230.83,230.84,1672.0
2023-12-29 13:10:00,230.9,230.9,230.64,230.71,800.0,230.9,230.9,230.64,230.71,800.0
2023-12-29 13:20:00,230.47,230.58,230.45,230.5,658.0,230.47,230.58,230.45,230.5,658.0
2023-12-29 13:30:00,230.59,230.79,230.56,230.63,2123.0,230.59,230.79,230.56,230.63,2123.0
2023-12-29 13:40:00,230.64,231.14,230.63,231.05,1356.0,230.64,231.14,230.63,231.05,1356.0
2023-12-29 13:50:00,231.15,231.15,230.83,231.0,936.0,231.15,231.15,230.83,231.0,936.0
2023-12-29 14:00:00,230.96,231.03,230.83,230.94,2203.0,230.96,231.03,230.83,230.94,2203.0
2023-12-29 14:10:00,230.94,231.03,230.67,231.03,2540.0,230.94,231.03,230.67,231.03,2540.0
2023-12-29 14:20:00,231.05,231.51,231.05,231.32,1554.0,231.05,231.51,231.05,231.32,1554.0
2023-12-29 14:30:00,231.51,231.64,231.29,231.5,2403.0,231.51,231.64,231.29,231.5,2403.0
2023-12-29 14:40:00,231.53,231.85,231.51,231.74,11473.0,231.53,231.85,231.51,231.74,11473.0
2023-12-29 14:50:00,231.69,231.78,231.46,231.47,3057.0,231.69,231.78,231.46,231.47,3057.0
2023-12-29 15:00:00,231.37,231.57,231.23,231.55,2836.0,231.37,231.57,231.23,231.55,2836.0
2023-12-29 15:10:00,231.54,231.72,231.33,231.64,6309.0,231.54,231.72,231.33,231.64,6309.0
2023-12-29 15:20:00,231.5,231.74,231.3,231.74,1768.0,231.5,231.74,231.3,231.74,1768.0
2023-12-29 15:30:00,231.58,231.7,231.47,231.63,1337.0,231.58,231.7,231.47,231.63,1337.0
2023-12-29 15:40:00,231.71,231.73,231.33,231.33,2174.0,231.71,231.73,231.33,231.33,2174.0
2023-12-29 15:50:00,230.94,231.45,230.54,231.39,27828.0,230.94,231.45,230.54,231.39,27828.0
2024-01-02 09:30:00,229.66,231.89,227.72,230.29,32209.0,229.66,231.89,227.72,230.29,32209.0
2024-01-02 09:40:00,230.19,232.68,229.85,231.74,4903.0,230.19,232.68,229.85,231.74,4903.0
2024-01-02 09:50:00,231.56,232.29,231.29,232.23,5627.0,231.56,232.29,231.29,232.23,5627.0
2024-01-02 10:00:00,232.3,232.67,231.28,231.44,7915.0,232.3,232.67,231.28,231.44,7915.0
2024-01-02 10:10:00,231.43,231.76,231.35,231.62,3807.0,231.43,231.76,231.35,231.62,3807.0
2024-01-02 10:20:00,231.44,231.94,231.44,231.48,3100.0,231.44,231.94,231.44,231.48,3100.0
2024-01-02 10:30:00,231.45,231.48,230.97,231.33,5693.0,231.45,231.48,230.97,231.33,5693.0
2024-01-02 10:40:00,231.37,231.68,231.0,231.44,2222.0,231.37,231.68,231.0,231.44,2222.0
2024-01-02 10:50:00,231.38,231.74,230.7,230.71,3301.0,231.38,231.74,230.7,230.71,3301.0
2024-01-02 11:00:00,230.84,231.16,230.57,231.16,7283.0,230.84,231.16,230.57,231.16,7283.0
2024-01-02 11:10:00,231.21,231.52,230.79,231.06,3780.0,231.21,231.52,230.79,231.06,3780.0
2024-01-02 11:20:00,231.07,231.33,230.75,231.33,6532.0,231.07,231.33,230.75,231.33,6532.0
2024-01-02 11:30:00,231.21,231.47,231.06,231.2,2492.0,231.21,231.47,231.06,231.2,2492.0
2024-01-02 11:40:00,231.06,231.47,231.06,231.39,3933.0,231.06,231.47,231.06,231.39,3933.0
2024-01-02 11:50:00,231.38,231.5,231.25,231.5,11398.0,231.38,231.5,231.25,231.5,11398.0
2024-01-02 12:00:00,231.5,231.5,231.34,231.39,3031.0,231.5,231.5,231.34,231.39,3031.0
2024-01-02 12:10:00,231.39,232.0,231.38,231.95,5883.0,231.39,232.0,231.38,231.95,5883.0
2024-01-02 12:20:00,231.85,232.04,231.77,231.91,3879.0,231.85,232.04,231.77,231.91,3879.0
2024-01-02 12:30:00,232.06,232.39,232.05,232.2,2172.0,232.06,232.39,232.05,232.2,2172.0
2024-01-02 12:40:00,232.41,232.62,232.19,232.38,5752.0,232.41,232.62,232.19,232.38,5752.0
2024-01-02 12:50:00,232.57,232.65,232.06,232.27,3286.0,232.57,232.65,232.06,232.27,3286.0
2024-01-02 13:00:00,232.27,232.3,232.04,232.15,2594.0,232.27,232.3,232.04,232.15,2594.0
2024-01-02 13:10:00,232.06,232.35,231.96,232.35,1999.0,232.06,232.35,231.96,232.35,1999.0
2024-01-02 13:20:00,232.35,232.36,232.09,232.2,4897.0,232.35,232.36,232.09,232.2,4897.0
2024-01-02 13:30:00,232.14,232.35,231.92,232.3,6222.0,232.14,232.35,231.92,232.3,6222.0
2024-01-02 13:40:00,232.32,232.32,231.79,231.94,13540.0,232.32,232.32,231.79,231.94,13540.0
2024-01-02 13:50:00,232.01,232.1,231.57,231.72,41813.0,232.01,232.1,231.57,231.72,41813.0
2024-01-02 14:00:00,231.68,231.69,231.26,231.4,4651.0,231.68,231.69,231.26,231.4,4651.0
2024-01-02 14:10:00,231.41,231.53,231.05,231.12,4173.0,231.41,231.53,231.05,231.12,4173.0
2024-01-02 14:20:00,231.14,231.14,230.85,231.06,4604.0,231.14,231.14,230.85,231.06,4604.0
2024-01-02 14:30:00,231.06,231.15,230.71,230.85,9749.0,231.06,231.15,230.71,230.85,9749.0
2024-01-02 14:40:00,230.85,231.12,230.73,231.05,3667.0,230.85,231.12,230.73,231.05,3667.0
2024-01-02 14:50:00,231.04,231.15,230.51,230.52,7040.0,231.04,231.15,230.51,230.52,7040.0
2024-01-02 15:00:00,230.43,230.43,229.41,229.42,14333.0,230.43,230.43,229.41,229.42,14333.0
2024-01-02 15:10:00,229.47,230.5,229.46,230.37,9094.0,229.47,230.5,229.46,230.37,9094.0
2024-01-02 15:20:00,230.24,230.5,229.89,230.45,4965.0,230.24,230.5,229.89,230.45,4965.0
2024-01-02 15:30:00,230.5,230.56,230.03,230.07,4257.0,230.5,230.56,230.03,230.07,4257.0
2024-01-02 15:40:00,230.04,230.21,229.75,230.0,5156.0,230.04,230.21,229.75,230.0,5156.0
2024-01-02 15:50:00,230.02,230.75,229.9,230.39,37212.0,230.02,230.75,229.9,230.39,37212.0
2024-01-03 09:30:00,228.88,230.42,224.41,226.18,17379.0,228.88,230.42,224.41,226.18,17379.0
2024-01-03 09:40:00,226.58,226.58,224.68,225.15,6708.0,226.58,226.58,224.68,225.15,6708.0
2024-01-03 09:50:00,225.23,226.07,223.07,223.36,49036.0,225.23,226.07,223.07,223.36,49036.0
2024-01-03 10:00:00,223.45,224.87,223.45,224.43,14377.0,223.45,224.87,223.45,224.43,14377.0
2024-01-03 10:10:00,224.04,224.04,222.15,222.35,17920.0,224.04,224.04,222.15,222.35,17920.0
2024-01-03 10:20:00,222.28,223.32,222.01,222.37,14859.0,222.28,223.32,222.01,222.37,14859.0
2024-01-03 10:30:00,222.33,222.92,221.52,221.8,7728.0,222.33,222.92,221.52,221.8,7728.0
2024-01-03 10:40:00,221.88,222.26,221.66,222.01,5336.0,221.88,222.26,221.66,222.01,5336.0
2024-01-03 10:50:00,222.02,222.35,221.63,222.14,13927.0,222.02,222.35,221.63,222.14,13927.0
2024-01-03 11:00:00,222.14,222.8,222.14,222.33,16632.0,222.14,222.8,222.14,222.33,16632.0
2024-01-03 11:10:00,222.31,222.52,221.92,222.07,6629.0,222.31,222.52,221.92,222.07,6629.0
2024-01-03 11:20:00,222.03,222.44,221.71,222.44,15205.0,222.03,222.44,221.71,222.44,15205.0
2024-01-03 11:30:00,222.41,222.48,221.75,222.45,20477.0,222.41,222.48,221.75,222.45,20477.0
2024-01-03 11:40:00,222.46,222.91,222.03,222.65,5242.0,222.46,222.91,222.03,222.65,5242.0
2024-01-03 11:50:00,222.8,222.83,222.35,222.42,7327.0,222.8,222.83,222.35,222.42,7327.0
2024-01-03 12:00:00,222.35,222.35,221.97,222.09,13493.0,222.35,222.35,221.97,222.09,13493.0
2024-01-03 12:10:00,221.94,222.2,221.66,221.67,11743.0,221.94,222.2,221.66,221.67,11743.0
2024-01-03 12:20:00,221.58,222.05,221.46,222.05,4099.0,221.58,222.05,221.46,222.05,4099.0
2024-01-03 12:30:00,221.92,222.02,221.45,221.9,19279.0,221.92,222.02,221.45,221.9,19279.0
2024-01-03 12:40:00,221.85,222.16,221.85,222.1,12503.0,221.85,222.16,221.85,222.1,12503.0
2024-01-03 12:50:00,222.18,222.57,221.97,222.38,10858.0,222.18,222.57,221.97,222.38,10858.0
2024-01-03 13:00:00,222.61,222.89,222.55,222.79,12092.0,222.61,222.89,222.55,222.79,12092.0
2024-01-03 13:10:00,222.81,222.91,222.47,222.63,16120.0,222.81,222.91,222.47,222.63,16120.0
2024-01-03 13:20:00,222.74,222.79,222.47,222.49,8491.0,222.74,222.79,222.47,222.49,8491.0
2024-01-03 13:30:00,222.54,222.65,222.33,222.63,3070.0,222.54,222.65,222.33,222.63,3070.0
2024-01-03 13:40:00,222.62,222.85,222.27,222.28,16355.0,222.62,222.85,222.27,222.28,16355.0
2024-01-03 13:50:00,222.28,222.45,221.81,221.95,14491.0,222.28,222.45,221.81,221.95,14491.0
2024-01-03 14:00:00,221.77,222.26,221.73,221.91,7821.0,221.77,222.26,221.73,221.91,7821.0
2024-01-03 14:10:00,221.93,222.0,221.15,221.25,9367.0,221.93,222.0,221.15,221.25,9367.0
2024-01-03 14:20:00,221.14,222.61,220.92,222.47,6877.0,221.14,222.61,220.92,222.47,6877.0
2024-01-03 14:30:00,222.65,222.66,222.17,222.64,5301.0,222.65,222.66,222.17,222.64,5301.0
2024-01-03 14:40:00,222.46,222.89,222.28,222.37,2451.0,222.46,222.89,222.28,222.37,2451.0
2024-01-03 14:50:00,222.33,222.33,221.93,221.98,2626.0,222.33,222.33,221.93,221.98,2626.0
2024-01-03 15:00:00,221.96,221.98,220.98,221.11,5463.0,221.96,221.98,220.98,221.11,5463.0
2024-01-03 15:10:00,221.17,221.17,220.39,220.55,7293.0,221.17,221.17,220.39,220.55,7293.0
2024-01-03 15:20:00,220.59,220.59,220.04,220.28,11125.0,220.59,220.59,220.04,220.28,11125.0
2024-01-03 15:30:00,220.34,221.1,220.34,220.94,6850.0,220.34,221.1,220.34,220.94,6850.0
2024-01-03 15:40:00,220.94,221.12,220.39,220.66,9217.0,220.94,221.12,220.39,220.66,9217.0
2024-01-03 15:50:00,220.68,220.72,219.96,220.05,64718.0,220.68,220.72,219.96,220.05,64718.0
2024-01-04 09:30:00,219.11,221.11,217.76,219.59,13969.0,219.11,221.11,217.76,219.59,13969.0
2024-01-04 09:40:00,219.62,220.29,218.87,219.84,10414.0,219.62,220.29,218.87,219.84,10414.0
2024-01-04 09:50:00,219.83,220.62,219.52,219.87,5271.0,219.83,220.62,219.52,219.87,5271.0
2024-01-04 10:00:00,219.97,220.62,219.96,220.54,8135.0,219.97,220.62,219.96,220.54,8135.0
2024-01-04 10:10:00,220.87,221.3,220.57,221.28,3824.0,220.87,221.3,220.57,221.28,3824.0
2024-01-04 10:20:00,221.39,221.45,220.88,221.03,6824.0,221.39,221.45,220.88,221.03,6824.0
2024-01-04 10:30:00,221.02,221.03,220.6,220.67,5800.0,221.02,221.03,220.6,220.67,5800.0
2024-01-04 10:40:00,220.84,220.88,220.64,220.88,905.0,220.84,220.88,220.64,220.88,905.0
2024-01-04 10:50:00,220.7,220.7,220.25,220.25,4026.0,220.7,220.7,220.25,220.25,4026.0
2024-01-04 11:00:00,220.36,220.37,219.91,220.0,3158.0,220.36,220.37,219.91,220.0,3158.0
2024-01-04 11:10:00,219.83,220.86,219.82,220.85,3909.0,219.83,220.86,219.82,220.85,3909.0
2024-01-04 11:20:00,220.83,221.38,220.79,221.19,2626.0,220.83,221.38,220.79,221.19,2626.0
2024-01-04 11:30:00,221.3,221.38,220.99,221.0,4637.0,221.3,221.38,220.99,221.0,4637.0
2024-01-04 11:40:00,221.15,221.15,220.28,220.34,5158.0,221.15,221.15,220.28,220.34,5158.0
2024-01-04 11:50:00,220.24,220.45,220.05,220.37,1464.0,220.24,220.45,220.05,220.37,1464.0
2024-01-04 12:00:00,220.64,220.64,220.4,220.6,2311.0,220.64,220.64,220.4,220.6,2311.0
2024-01-04 12:10:00,220.69,221.14,220.59,220.75,11098.0,220.69,221.14,220.59,220.75,11098.0
2024-01-04 12:20:00,220.82,221.03,220.82,221.03,2200.0,220.82,221.03,220.82,221.03,2200.0
2024-01-04 12:30:00,220.9,220.9,220.58,220.64,3268.0,220.9,220.9,220.58,220.64,3268.0
2024-01-04 12:40:00,220.69,220.69,220.3,220.39,3006.0,220.69,220.69,220.3,220.39,3006.0
2024-01-04 12:50:00,220.5,220.56,220.11,220.29,5299.0,220.5,220.56,220.11,220.29,5299.0
2024-01-04 13:00:00,220.31,221.09,220.21,220.93,7946.0,220.31,221.09,220.21,220.93,7946.0
2024-01-04 13:10:00,220.95,220.95,220.46,220.46,5726.0,220.95,220.95,220.46,220.46,5726.0
2024-01-04 13:20:00,220.45,220.47,220.12,220.12,8259.0,220.45,220.47,220.12,220.12,8259.0
2024-01-04 13:30:00,220.21,220.42,220.15,220.34,5103.0,220.21,220.42,220.15,220.34,5103.0
2024-01-04 13:40:00,220.44,220.62,220.3,220.37,2829.0,220.44,220.62,220.3,220.37,2829.0
2024-01-04 13:50:00,220.45,220.45,219.81,219.9,6955.0,220.45,220.45,219.81,219.9,6955.0
2024-01-04 14:00:00,220.0,220.34,219.9,220.25,7627.0,220.0,220.34,219.9,220.25,7627.0
2024-01-04 14:10:00,220.15,220.52,220.09,220.25,5414.0,220.15,220.52,220.09,220.25,5414.0
2024-01-04 14:20:00,220.13,220.24,219.95,220.17,5992.0,220.13,220.24,219.95,220.17,5992.0
2024-01-04 14:30:00,220.16,220.48,220.03,220.28,3891.0,220.16,220.48,220.03,220.28,3891.0
2024-01-04 14:40:00,220.16,220.25,219.93,220.18,11256.0,220.16,220.25,219.93,220.18,11256.0
2024-01-04 14:50:00,220.13,220.23,219.98,220.06,8304.0,220.13,220.23,219.98,220.06,8304.0
2024-01-04 15:00:00,220.06,220.9,220.06,220.9,5107.0,220.06,220.9,220.06,220.9,5107.0
2024-01-04 15:10:00,220.93,221.03,220.45,220.7,6022.0,220.93,221.03,220.45,220.7,6022.0
2024-01-04 15:20:00,220.73,220.76,220.45,220.76,6843.0,220.73,220.76,220.45,220.76,6843.0
2024-01-04 15:30:00,220.71,220.87,220.42,220.53,19139.0,220.71,220.87,220.42,220.53,19139.0
2024-01-04 15:40:00,220.66,220.76,220.13,220.13,13816.0,220.66,220.76,220.13,220.13,13816.0
2024-01-04 15:50:00,220.0,220.32,219.8,220.17,53232.0,220.0,220.32,219.8,220.17,53232.0
2024-01-05 09:30:00,218.59,219.14,216.59,219.14,5542.0,218.59,219.14,216.59,219.14,5542.0
2024-01-05 09:40:00,218.7,220.37,218.54,220.22,4597.0,218.7,220.37,218.54,220.22,4597.0
2024-01-05 09:50:00,220.42,220.64,219.96,220.11,4050.0,220.42,220.64,219.96,220.11,4050.0
2024-01-05 10:00:00,220.08,221.99,220.0,221.64,11085.0,220.08,221.99,220.0,221.64,11085.0
2024-01-05 10:10:00,221.88,222.03,220.71,220.86,4281.0,221.88,222.03,220.71,220.86,4281.0
2024-01-05 10:20:00,220.7,221.0,220.4,220.64,1517.0,220.7,221.0,220.4,220.64,1517.0
2024-01-05 10:30:00,220.51,221.3,220.51,221.3,2881.0,220.51,221.3,220.51,221.3,2881.0
2024-01-05 10:40:00,221.18,221.18,220.7,220.74,2482.0,221.18,221.18,220.7,220.74,2482.0
2024-01-05 10:50:00,220.77,221.27,220.55,220.91,11219.0,220.77,221.27,220.55,220.91,11219.0
2024-01-05 11:00:00,220.64,220.8,220.2,220.51,1300.0,220.64,220.8,220.2,220.51,1300.0
2024-01-05 11:10:00,220.4,220.4,219.36,219.62,7223.0,220.4,220.4,219.36,219.62,7223.0
2024-01-05 11:20:00,219.37,219.99,219.37,219.66,2594.0,219.37,219.99,219.37,219.66,2594.0
2024-01-05 11:30:00,219.86,220.02,219.73,219.95,2518.0,219.86,220.02,219.73,219.95,2518.0
2024-01-05 11:40:00,220.03,220.16,219.77,219.88,5125.0,220.03,220.16,219.77,219.88,5125.0
2024-01-05 11:50:00,219.87,220.13,219.86,220.07,3334.0,219.87,220.13,219.86,220.07,3334.0
2024-01-05 12:00:00,220.07,220.1,219.3,219.3,3762.0,220.07,220.1,219.3,219.3,3762.0
2024-01-05 12:10:00,219.3,219.66,219.11,219.37,4699.0,219.3,219.66,219.11,219.37,4699.0
2024-01-05 12:20:00,219.26,219.27,219.04,219.23,2243.0,219.26,219.27,219.04,219.23,2243.0
2024-01-05 12:30:00,219.15,219.2,218.87,219.15,3896.0,219.15,219.2,218.87,219.15,3896.0
2024-01-05 12:40:00,218.99,219.09,218.99,219.04,900.0,218.99,219.09,218.99,219.04,900.0
2024-01-05 12:50:00,219.1,219.23,219.09,219.09,1753.0,219.1,219.23,219.09,219.09,1753.0
2024-01-05 13:00:00,219.05,219.14,218.84,218.96,2127.0,219.05,219.14,218.84,218.96,2127.0
2024-01-05 13:10:00,218.96,218.97,218.86,218.9,837.0,218.96,218.97,218.86,218.9,837.0
2024-01-05 13:20:00,218.91,219.35,218.85,219.35,3618.0,218.91,219.35,218.85,219.35,3618.0
2024-01-05 13:30:00,219.54,220.29,219.52,220.13,1538.0,219.54,220.29,219.52,220.13,1538.0
2024-01-05 13:40:00,220.17,220.2,220.01,220.15,2130.0,220.17,220.2,220.01,220.15,2130.0
2024-01-05 13:50:00,220.13,220.35,220.13,220.17,2218.0,220.13,220.35,220.13,220.17,2218.0
2024-01-05 14:00:00,220.2,220.53,220.1,220.53,2222.0,220.2,220.53,220.1,220.53,2222.0
2024-01-05 14:10:00,220.49,220.53,220.04,220.06,2864.0,220.49,220.53,220.04,220.06,2864.0
2024-01-05 14:20:00,220.06,220.28,220.06,220.08,2553.0,220.06,220.28,220.06,220.08,2553.0
2024-01-05 14:30:00,220.22,220.35,219.83,219.91,4460.0,220.22,220.35,219.83,219.91,4460.0
2024-01-05 14:40:00,219.86,219.95,219.45,219.5,5551.0,219.86,219.95,219.45,219.5,5551.0
2024-01-05 14:50:00,219.47,219.52,219.1,219.13,8004.0,219.47,219.52,219.1,219.13,8004.0
2024-01-05 15:00:00,219.13,219.57,219.08,219.56,4467.0,219.13,219.57,219.08,219.56,4467.0
2024-01-05 15:10:00,219.67,220.05,219.6,219.73,11759.0,219.67,220.05,219.6,219.73,11759.0
2024-01-05 15:20:00,219.77,220.02,219.54,219.79,4011.0,219.77,220.02,219.54,219.79,4011.0
2024-01-05 15:30:00,219.78,219.84,219.58,219.81,4630.0,219.78,219.84,219.58,219.81,4630.0
2024-01-05 15:40:00,219.76,220.33,219.69,220.33,27849.0,219.76,220.33,219.69,220.33,27849.0
2024-01-05 15:50:00,220.52,220.76,220.15,220.49,33602.0,220.52,220.76,220.15,220.49,33602.0
2024-01-08 09:30:00,220.48,220.48,219.48,219.48,7662.0,220.48,220.48,219.48,219.48,7662.0
2024-01-08 09:40:00,219.57,220.01,219.17,220.01,2452.0,219.57,220.01,219.17,220.01,2452.0
2024-01-08 09:50:00,220.31,220.79,219.45,220.78,2837.0,220.31,220.79,219.45,220.78,2837.0
2024-01-08 10:00:00,221.4,221.79,220.82,221.12,2841.0,221.4,221.79,220.82,221.12,2841.0
2024-01-08 10:10:00,221.37,221.9,221.07,221.85,2907.0,221.37,221.9,221.07,221.85,2907.0
2024-01-08 10:20:00,221.58,221.58,221.09,221.35,6962.0,221.58,221.58,221.09,221.35,6962.0
2024-01-08 10:30:00,221.5,222.13,221.5,221.99,8718.0,221.5,222.13,221.5,221.99,8718.0
2024-01-08 10:40:00,221.85,222.63,221.73,222.63,15048.0,221.85,222.63,221.73,222.63,15048.0
2024-01-08 10:50:00,222.46,222.72,222.29,222.42,8171.0,222.46,222.72,222.29,222.42,8171.0
2024-01-08 11:00:00,222.46,222.47,222.16,222.24,11552.0,222.46,222.47,222.16,222.24,11552.0
2024-01-08 11:10:00,222.19,222.22,221.78,221.79,2979.0,222.19,222.22,221.78,221.79,2979.0
2024-01-08 11:20:00,221.83,221.83,221.34,221.49,2349.0,221.83,221.83,221.34,221.49,2349.0
2024-01-08 11:30:00,221.67,221.78,221.4,221.44,1487.0,221.67,221.78,221.4,221.44,1487.0
2024-01-08 11:40:00,221.46,221.67,221.31,221.56,6725.0,221.46,221.67,221.31,221.56,6725.0
2024-01-08 11:50:00,221.43,222.16,221.43,222.06,2641.0,221.43,222.16,221.43,222.06,2641.0
2024-01-08 12:00:00,222.17,222.67,222.15,222.25,9527.0,222.17,222.67,222.15,222.25,9527.0
2024-01-08 12:10:00,222.27,222.56,222.25,222.53,2534.0,222.27,222.56,222.25,222.53,2534.0
2024-01-08 12:20:00,222.61,222.61,222.11,222.28,5350.0,222.61,222.61,222.11,222.28,5350.0
2024-01-08 12:30:00,222.38,222.63,222.29,222.63,1640.0,222.38,222.63,222.29,222.63,1640.0
2024-01-08 12:40:00,222.56,222.66,222.4,222.41,2779.0,222.56,222.66,222.4,222.41,2779.0
2024-01-08 12:50:00,222.39,222.78,222.39,222.56,6200.0,222.39,222.78,222.39,222.56,6200.0
2024-01-08 13:00:00,222.64,222.97,222.63,222.75,11042.0,222.64,222.97,222.63,222.75,11042.0
2024-01-08 13:10:00,222.74,223.08,222.74,222.96,9468.0,222.74,223.08,222.74,222.96,9468.0
2024-01-08 13:20:00,222.95,223.05,222.82,222.88,2751.0,222.95,223.05,222.82,222.88,2751.0
2024-01-08 13:30:00,222.88,223.06,222.85,222.89,1982.0,222.88,223.06,222.85,222.89,1982.0
2024-01-08 13:40:00,222.83,222.83,222.34,222.64,6238.0,222.83,222.83,222.34,222.64,6238.0
2024-01-08 13:50:00,222.55,222.77,222.46,222.61,3884.0,222.55,222.77,222.46,222.61,3884.0
2024-01-08 14:00:00,222.49,222.58,222.37,222.58,2000.0,222.49,222.58,222.37,222.58,2000.0
2024-01-08 14:10:00,222.51,223.07,222.44,223.07,2940.0,222.51,223.07,222.44,223.07,2940.0
2024-01-08 14:20:00,223.21,223.38,222.96,223.3,4144.0,223.21,223.38,222.96,223.3,4144.0
2024-01-08 14:30:00,223.31,223.43,222.89,222.92,4219.0,223.31,223.43,222.89,222.92,4219.0
2024-01-08 14:40:00,222.79,223.09,222.78,222.99,3534.0,222.79,223.09,222.78,222.99,3534.0
2024-01-08 14:50:00,222.98,223.6,222.94,223.5,3717.0,222.98,223.6,222.94,223.5,3717.0
2024-01-08 15:00:00,223.59,223.71,223.46,223.49,2501.0,223.59,223.71,223.46,223.49,2501.0
2024-01-08 15:10:00,223.47,223.53,223.06,223.23,8987.0,223.47,223.53,223.06,223.23,8987.0
2024-01-08 15:20:00,223.22,223.31,222.96,223.25,4232.0,223.22,223.31,222.96,223.25,4232.0
2024-01-08 15:30:00,223.2,224.16,223.19,224.07,13757.0,223.2,224.16,223.19,224.07,13757.0
2024-01-08 15:40:00,224.16,224.17,223.57,223.57,7983.0,224.16,224.17,223.57,223.57,7983.0
2024-01-08 15:50:00,223.72,224.35,223.72,224.03,44927.0,223.72,224.35,223.72,224.03,44927.0
2024-01-09 09:30:00,221.56,223.85,220.41,223.03,25363.0,221.56,223.85,220.41,223.03,25363.0
2024-01-09 09:40:00,223.03,223.94,222.58,223.94,1840.0,223.03,223.94,222.58,223.94,1840.0
2024-01-09 09:50:00,223.74,224.54,223.65,224.31,3725.0,223.74,224.54,223.65,224.31,3725.0
2024-01-09 10:00:00,224.81,226.34,224.71,226.31,5677.0,224.81,226.34,224.71,226.31,5677.0
2024-01-09 10:10:00,226.47,227.66,225.84,226.9,9738.0,226.47,227.66,225.84,226.9,9738.0
2024-01-09 10:20:00,227.29,227.95,227.24,227.62,12687.0,227.29,227.95,227.24,227.62,12687.0
2024-01-09 10:30:00,227.62,227.62,227.11,227.34,7948.0,227.62,227.62,227.11,227.34,7948.0
2024-01-09 10:40:00,227.12,227.56,226.24,226.56,18988.0,227.12,227.56,226.24,226.56,18988.0
2024-01-09 10:50:00,226.33,226.56,225.17,225.17,12715.0,226.33,226.56,225.17,225.17,12715.0
2024-01-09 11:00:00,225.07,225.66,224.78,224.78,4362.0,225.07,225.66,224.78,224.78,4362.0
2024-01-09 11:10:00,224.89,225.66,224.88,225.66,1451.0,224.89,225.66,224.88,225.66,1451.0
2024-01-09 11:20:00,225.49,226.0,225.2,225.66,2896.0,225.49,226.0,225.2,225.66,2896.0
2024-01-09 11:30:00,225.67,226.12,225.66,225.72,2358.0,225.67,226.12,225.66,225.72,2358.0
2024-01-09 11:40:00,225.72,225.75,224.9,225.02,10880.0,225.72,225.75,224.9,225.02,10880.0
2024-01-09 11:50:00,224.85,225.72,224.85,225.72,2797.0,224.85,225.72,224.85,225.72,2797.0
2024-01-09 12:00:00,225.58,225.61,224.95,225.48,2468.0,225.58,225.61,224.95,225.48,2468.0
2024-01-09 12:10:00,225.48,225.48,224.81,225.12,4468.0,225.48,225.48,224.81,225.12,4468.0
2024-01-09 12:20:00,224.87,225.22,224.87,225.22,2059.0,224.87,225.22,224.87,225.22,2059.0
2024-01-09 12:30:00,225.23,225.46,225.18,225.37,3257.0,225.23,225.46,225.18,225.37,3257.0
2024-01-09 12:40:00,225.34,225.34,225.05,225.06,604.0,225.34,225.34,225.05,225.06,604.0
2024-01-09 12:50:00,225.07,225.35,224.93,225.25,3177.0,225.07,225.35,224.93,225.25,3177.0
2024-01-09 13:00:00,225.08,225.95,224.55,224.61,6124.0,225.08,225.95,224.55,224.61,6124.0
2024-01-09 13:10:00,224.59,224.59,224.11,224.42,2107.0,224.59,224.59,224.11,224.42,2107.0
2024-01-09 13:20:00,224.42,224.42,223.86,223.86,2470.0,224.42,224.42,223.86,223.86,2470.0
2024-01-09 13:30:00,223.85,224.22,223.65,224.22,2784.0,223.85,224.22,223.65,224.22,2784.0
2024-01-09 13:40:00,224.22,224.27,223.88,224.27,900.0,224.22,224.27,223.88,224.27,900.0
2024-01-09 13:50:00,224.23,224.82,223.99,224.55,3753.0,224.23,224.82,223.99,224.55,3753.0
2024-01-09 14:00:00,224.22,224.36,223.39,223.7,7776.0,224.22,224.36,223.39,223.7,7776.0
2024-01-09 14:10:00,223.62,223.83,222.77,222.77,8588.0,223.62,223.83,222.77,222.77,8588.0
2024-01-09 14:20:00,222.92,222.92,222.11,222.35,22917.0,222.92,222.92,222.11,222.35,22917.0
2024-01-09 14:30:00,222.38,223.16,221.96,221.96,9862.0,222.38,223.16,221.96,221.96,9862.0
2024-01-09 14:40:00,221.79,221.94,220.77,220.98,5815.0,221.79,221.94,220.77,220.98,5815.0
2024-01-09 14:50:00,220.87,221.87,220.69,221.74,4283.0,220.87,221.87,220.69,221.74,4283.0
2024-01-09 15:00:00,222.05,222.49,221.57,221.89,3822.0,222.05,222.49,221.57,221.89,3822.0
2024-01-09 15:10:00,221.89,222.16,221.78,222.06,2781.0,221.89,222.16,221.78,222.06,2781.0
2024-01-09 15:20:00,222.22,222.38,221.91,222.27,5186.0,222.22,222.38,221.91,222.27,5186.0
2024-01-09 15:30:00,222.39,222.39,221.89,221.91,4925.0,222.39,222.39,221.89,221.91,4925.0
2024-01-09 15:40:00,221.95,222.15,221.67,221.67,6881.0,221.95,222.15,221.67,221.67,6881.0
2024-01-09 15:50:00,221.81,222.22,221.62,221.75,40361.0,221.81,222.22,221.62,221.75,40361.0
2024-01-10 09:30:00,221.91,221.91,217.79,217.87,49521.0,221.91,221.91,217.79,217.87,49521.0
2024-01-10 09:40:00,217.89,218.74,217.45,218.11,41370.0,217.89,218.74,217.45,218.11,41370.0
2024-01-10 09:50:00,218.17,218.5,214.76,215.1,137731.0,218.17,218.5,214.76,215.1,137731.0
2024-01-10 10:00:00,215.31,216.99,213.26,216.11,78043.0,215.31,216.99,213.26,216.11,78043.0
2024-01-10 10:10:00,216.16,216.75,214.73,214.74,20134.0,216.16,216.75,214.73,214.74,20134.0
2024-01-10 10:20:00,214.49,214.99,213.86,214.41,20754.0,214.49,214.99,213.86,214.41,20754.0
2024-01-10 10:30:00,214.33,214.86,213.57,213.72,21862.0,214.33,214.86,213.57,213.72,21862.0
2024-01-10 10:40:00,213.61,214.86,213.53,213.69,27447.0,213.61,214.86,213.53,213.69,27447.0
2024-01-10 10:50:00,213.65,214.75,213.65,214.61,12356.0,213.65,214.75,213.65,214.61,12356.0
2024-01-10 11:00:00,214.73,214.76,213.96,214.15,6166.0,214.73,214.76,213.96,214.15,6166.0
2024-01-10 11:10:00,214.34,214.34,213.01,213.61,34060.0,214.34,214.34,213.01,213.61,34060.0
2024-01-10 11:20:00,213.61,214.38,213.56,214.38,12422.0,213.61,214.38,213.56,214.38,12422.0
2024-01-10 11:30:00,214.13,214.64,214.0,214.58,15966.0,214.13,214.64,214.0,214.58,15966.0
2024-01-10 11:40:00,214.5,214.75,214.43,214.43,10102.0,214.5,214.75,214.43,214.43,10102.0
2024-01-10 11:50:00,214.37,214.81,214.03,214.49,8701.0,214.37,214.81,214.03,214.49,8701.0
2024-01-10 12:00:00,214.49,214.78,214.41,214.68,10425.0,214.49,214.78,214.41,214.68,10425.0
2024-01-10 12:10:00,214.59,215.89,214.48,215.74,13299.0,214.59,215.89,214.48,215.74,13299.0
2024-01-10 12:20:00,215.81,217.29,215.81,217.05,26297.0,215.81,217.29,215.81,217.05,26297.0
2024-01-10 12:30:00,217.14,217.32,216.77,217.31,4763.0,217.14,217.32,216.77,217.31,4763.0
2024-01-10 12:40:00,217.21,217.21,216.6,216.7,6548.0,217.21,217.21,216.6,216.7,6548.0
2024-01-10 12:50:00,216.71,217.08,216.43,216.73,8385.0,216.71,217.08,216.43,216.73,8385.0
2024-01-10 13:00:00,216.74,217.34,216.61,216.78,15572.0,216.74,217.34,216.61,216.78,15572.0
2024-01-10 13:10:00,216.77,216.77,216.17,216.63,26304.0,216.77,216.77,216.17,216.63,26304.0
2024-01-10 13:20:00,216.64,217.48,216.52,217.1,10103.0,216.64,217.48,216.52,217.1,10103.0
2024-01-10 13:30:00,217.12,217.32,216.67,216.78,5863.0,217.12,217.32,216.67,216.78,5863.0
2024-01-10 13:40:00,216.73,217.08,216.73,217.08,4871.0,216.73,217.08,216.73,217.08,4871.0
2024-01-10 13:50:00,217.08,217.2,216.84,216.86,3894.0,217.08,217.2,216.84,216.86,3894.0
2024-01-10 14:00:00,216.92,217.11,216.52,216.52,6631.0,216.92,217.11,216.52,216.52,6631.0
2024-01-10 14:10:00,216.66,217.3,216.58,217.1,10009.0,216.66,217.3,216.58,217.1,10009.0
2024-01-10 14:20:00,217.03,217.11,216.78,216.96,5906.0,217.03,217.11,216.78,216.96,5906.0
2024-01-10 14:30:00,216.95,217.15,216.83,216.95,11639.0,216.95,217.15,216.83,216.95,11639.0
2024-01-10 14:40:00,216.96,217.29,216.83,217.24,8174.0,216.96,217.29,216.83,217.24,8174.0
2024-01-10 14:50:00,217.21,217.34,217.09,217.09,7306.0,217.21,217.34,217.09,217.09,7306.0
2024-01-10 15:00:00,217.14,217.85,216.93,217.42,15708.0,217.14,217.85,216.93,217.42,15708.0
2024-01-10 15:10:00,217.42,217.62,216.79,216.79,10943.0,217.42,217.62,216.79,216.79,10943.0
2024-01-10 15:20:00,216.72,216.72,216.05,216.18,9296.0,216.72,216.72,216.05,216.18,9296.0
2024-01-10 15:30:00,216.12,216.66,216.11,216.52,19857.0,216.12,216.66,216.11,216.52,19857.0
2024-01-10 15:40:00,216.48,216.75,216.04,216.09,41058.0,216.48,216.75,216.04,216.09,41058.0
2024-01-10 15:50:00,216.1,217.19,216.03,217.12,119222.0,216.1,217.19,216.03,217.12,119222.0
2024-01-11 09:30:00,215.97,217.02,211.87,212.85,41069.0,215.97,217.02,211.87,212.85,41069.0
2024-01-11 09:40:00,212.87,213.34,210.94,211.33,34751.0,212.87,213.34,210.94,211.33,34751.0
2024-01-11 09:50:00,211.03,211.26,208.79,210.08,51669.0,211.03,211.26,208.79,210.08,51669.0
2024-01-11 10:00:00,210.07,210.74,209.32,209.44,33384.0,210.07,210.74,209.32,209.44,33384.0
2024-01-11 10:10:00,209.62,211.16,208.66,210.79,35586.0,209.62,211.16,208.66,210.79,35586.0
2024-01-11 10:20:00,210.8,210.82,209.32,209.55,13930.0,210.8,210.82,209.32,209.55,13930.0
2024-01-11 10:30:00,209.55,210.33,209.46,209.92,20542.0,209.55,210.33,209.46,209.92,20542.0
2024-01-11 10:40:00,209.65,210.35,209.06,209.85,26432.0,209.65,210.35,209.06,209.85,26432.0
2024-01-11 10:50:00,209.9,210.2,209.46,209.78,19191.0,209.9,210.2,209.46,209.78,19191.0
2024-01-11 11:00:00,209.79,210.39,209.66,210.15,31309.0,209.79,210.39,209.66,210.15,31309.0
2024-01-11 11:10:00,210.11,210.45,209.27,209.39,20626.0,210.11,210.45,209.27,209.39,20626.0
2024-01-11 11:20:00,209.42,209.89,209.32,209.66,12819.0,209.42,209.89,209.32,209.66,12819.0
2024-01-11 11:30:00,209.65,209.73,209.24,209.35,34954.0,209.65,209.73,209.24,209.35,34954.0
2024-01-11 11:40:00,209.53,210.13,209.43,209.71,27776.0,209.53,210.13,209.43,209.71,27776.0
2024-01-11 11:50:00,209.86,210.33,209.76,210.05,7843.0,209.86,210.33,209.76,210.05,7843.0
2024-01-11 12:00:00,210.23,211.26,210.15,211.09,38092.0,210.23,211.26,210.15,211.09,38092.0
2024-01-11 12:10:00,211.03,211.89,210.99,211.73,12842.0,211.03,211.89,210.99,211.73,12842.0
2024-01-11 12:20:00,211.61,212.19,211.48,211.72,15788.0,211.61,212.19,211.48,211.72,15788.0
2024-01-11 12:30:00,211.79,212.27,211.29,211.59,14355.0,211.79,212.27,211.29,211.59,14355.0
2024-01-11 12:40:00,211.71,212.13,211.43,212.02,19535.0,211.71,212.13,211.43,212.02,19535.0
2024-01-11 12:50:00,212.0,212.56,212.0,212.3,11046.0,212.0,212.56,212.0,212.3,11046.0
2024-01-11 13:00:00,212.01,212.58,211.97,212.5,14921.0,212.01,212.58,211.97,212.5,14921.0
2024-01-11 13:10:00,212.57,212.7,212.43,212.43,9399.0,212.57,212.7,212.43,212.43,9399.0
2024-01-11 13:20:00,212.47,212.74,212.41,212.69,6666.0,212.47,212.74,212.41,212.69,6666.0
2024-01-11 13:30:00,212.65,213.19,212.33,212.87,15686.0,212.65,213.19,212.33,212.87,15686.0
2024-01-11 13:40:00,212.86,213.06,212.54,212.68,13740.0,212.86,213.06,212.54,212.68,13740.0
2024-01-11 13:50:00,212.68,213.54,212.45,213.38,9043.0,212.68,213.54,212.45,213.38,9043.0
2024-01-11 14:00:00,213.39,213.57,212.96,212.96,4679.0,213.39,213.57,212.96,212.96,4679.0
2024-01-11 14:10:00,213.07,213.56,212.79,212.79,6476.0,213.07,213.56,212.79,212.79,6476.0
2024-01-11 14:20:00,212.77,213.2,212.6,213.0,17562.0,212.77,213.2,212.6,213.0,17562.0
2024-01-11 14:30:00,212.9,213.43,212.86,212.9,21543.0,212.9,213.43,212.86,212.9,21543.0
2024-01-11 14:40:00,212.98,213.3,212.8,212.81,34197.0,212.98,213.3,212.8,212.81,34197.0
2024-01-11 14:50:00,212.83,212.94,212.67,212.67,29295.0,212.83,212.94,212.67,212.67,29295.0
2024-01-11 15:00:00,212.67,212.83,211.84,212.22,31517.0,212.67,212.83,211.84,212.22,31517.0
2024-01-11 15:10:00,212.25,212.67,211.91,212.29,31088.0,212.25,212.67,211.91,212.29,31088.0
2024-01-11 15:20:00,212.44,213.07,212.3,212.94,35891.0,212.44,213.07,212.3,212.94,35891.0
2024-01-11 15:30:00,212.84,214.09,212.83,213.12,27331.0,212.84,214.09,212.83,213.12,27331.0
2024-01-11 15:40:00,213.18,213.46,212.7,213.17,32829.0,213.18,213.46,212.7,213.17,32829.0
2024-01-11 15:50:00,213.28,214.24,212.75,213.92,123188.0,213.28,214.24,212.75,213.92,123188.0
2024-01-12 09:30:00,215.92,216.82,214.53,215.44,17663.0,215.92,216.82,214.53,215.44,17663.0
2024-01-12 09:40:00,215.63,215.84,214.56,214.56,9641.0,215.63,215.84,214.56,214.56,9641.0
2024-01-12 09:50:00,214.53,214.83,213.41,213.52,14047.0,214.53,214.83,213.41,213.52,14047.0
2024-01-12 10:00:00,213.49,214.3,213.19,214.3,17525.0,213.49,214.3,213.19,214.3,17525.0
2024-01-12 10:10:00,214.58,214.74,213.79,213.94,6973.0,214.58,214.74,213.79,213.94,6973.0
2024-01-12 10:20:00,213.95,213.95,213.1,213.18,10938.0,213.95,213.95,213.1,213.18,10938.0
2024-01-12 10:30:00,213.29,213.44,212.58,212.71,7053.0,213.29,213.44,212.58,212.71,7053.0
2024-01-12 10:40:00,212.81,212.95,212.38,212.54,5721.0,212.81,212.95,212.38,212.54,5721.0
2024-01-12 10:50:00,212.54,212.68,212.05,212.58,6532.0,212.54,212.68,212.05,212.58,6532.0
2024-01-12 11:00:00,212.43,212.76,212.43,212.73,2785.0,212.43,212.76,212.43,212.73,2785.0
2024-01-12 11:10:00,212.76,212.97,212.71,212.94,2900.0,212.76,212.97,212.71,212.94,2900.0
2024-01-12 11:20:00,212.71,213.06,212.35,213.02,4823.0,212.71,213.06,212.35,213.02,4823.0
2024-01-12 11:30:00,213.45,213.45,212.51,212.75,4762.0,213.45,213.45,212.51,212.75,4762.0
2024-01-12 11:40:00,212.78,212.79,212.16,212.24,7571.0,212.78,212.79,212.16,212.24,7571.0
2024-01-12 11:50:00,212.31,212.62,211.83,211.85,10989.0,212.31,212.62,211.83,211.85,10989.0
2024-01-12 12:00:00,211.88,212.24,211.68,212.11,5986.0,211.88,212.24,211.68,212.11,5986.0
2024-01-12 12:10:00,212.18,212.87,212.07,212.87,12588.0,212.18,212.87,212.07,212.87,12588.0
2024-01-12 12:20:00,212.87,213.09,212.71,212.85,9268.0,212.87,213.09,212.71,212.85,9268.0
2024-01-12 12:30:00,212.96,213.18,212.79,212.95,5715.0,212.96,213.18,212.79,212.95,5715.0
2024-01-12 12:40:00,212.86,213.0,212.49,212.49,5680.0,212.86,213.0,212.49,212.49,5680.0
2024-01-12 12:50:00,212.68,213.25,212.67,212.98,4776.0,212.68,213.25,212.67,212.98,4776.0
2024-01-12 13:00:00,213.12,213.32,213.03,213.03,4667.0,213.12,213.32,213.03,213.03,4667.0
2024-01-12 13:10:00,213.0,213.08,212.84,213.08,13297.0,213.0,213.08,212.84,213.08,13297.0
2024-01-12 13:20:00,213.09,213.2,212.89,213.12,13326.0,213.09,213.2,212.89,213.12,13326.0
2024-01-12 13:30:00,213.23,213.29,213.11,213.28,4636.0,213.23,213.29,213.11,213.28,4636.0
2024-01-12 13:40:00,213.3,213.53,213.22,213.34,5195.0,213.3,213.53,213.22,213.34,5195.0
2024-01-12 13:50:00,213.39,213.39,212.93,213.14,8746.0,213.39,213.39,212.93,213.14,8746.0
2024-01-12 14:00:00,213.08,213.35,212.99,213.31,6252.0,213.08,213.35,212.99,213.31,6252.0
2024-01-12 14:10:00,213.27,213.57,213.21,213.39,4639.0,213.27,213.57,213.21,213.39,4639.0
2024-01-12 14:20:00,213.44,213.53,213.15,213.15,11087.0,213.44,213.53,213.15,213.15,11087.0
2024-01-12 14:30:00,213.19,213.26,212.64,212.64,6928.0,213.19,213.26,212.64,212.64,6928.0
2024-01-12 14:40:00,212.7,212.82,212.58,212.78,12510.0,212.7,212.82,212.58,212.78,12510.0
2024-01-12 14:50:00,212.78,212.97,212.71,212.93,12201.0,212.78,212.97,212.71,212.93,12201.0
2024-01-12 15:00:00,212.96,213.03,212.79,212.89,10268.0,212.96,213.03,212.79,212.89,10268.0
2024-01-12 15:10:00,212.94,212.98,212.62,212.72,7888.0,212.94,212.98,212.62,212.72,7888.0
2024-01-12 15:20:00,212.61,212.79,212.53,212.75,8797.0,212.61,212.79,212.53,212.75,8797.0
2024-01-12 15:30:00,212.75,213.14,212.75,212.97,14619.0,212.75,213.14,212.75,212.97,14619.0
2024-01-12 15:40:00,212.93,213.42,212.77,213.42,23850.0,212.93,213.42,212.77,213.42,23850.0
2024-01-12 15:50:00,213.51,213.93,213.26,213.85,109671.0,213.51,213.93,213.26,213.85,109671.0
2024-01-16 09:30:00,211.43,213.32,209.42,210.69,17223.0,211.43,213.32,209.42,210.69,17223.0
2024-01-16 09:40:00,211.36,211.96,210.58,211.37,8119.0,211.36,211.96,210.58,211.37,8119.0
2024-01-16 09:50:00,211.74,212.38,210.85,210.85,3814.0,211.74,212.38,210.85,210.85,3814.0
2024-01-16 10:00:00,211.22,211.75,210.69,211.27,7338.0,211.22,211.75,210.69,211.27,7338.0
2024-01-16 10:10:00,211.27,211.36,210.89,211.2,5709.0,211.27,211.36,210.89,211.2,5709.0
2024-01-16 10:20:00,211.25,211.69,210.67,210.81,7975.0,211.25,211.69,210.67,210.81,7975.0
2024-01-16 10:30:00,211.06,211.48,210.7,211.48,4773.0,211.06,211.48,210.7,211.48,4773.0
2024-01-16 10:40:00,211.67,212.39,211.62,211.62,8214.0,211.67,212.39,211.62,211.62,8214.0
2024-01-16 10:50:00,211.62,211.79,211.33,211.34,3958.0,211.62,211.79,211.33,211.34,3958.0
2024-01-16 11:00:00,211.33,211.49,210.14,211.49,18468.0,211.33,211.49,210.14,211.49,18468.0
2024-01-16 11:10:00,211.46,211.98,211.21,211.83,8189.0,211.46,211.98,211.21,211.83,8189.0
2024-01-16 11:20:00,211.91,212.43,211.73,212.02,15639.0,211.91,212.43,211.73,212.02,15639.0
2024-01-16 11:30:00,211.82,212.39,211.82,212.21,3579.0,211.82,212.39,211.82,212.21,3579.0
2024-01-16 11:40:00,212.18,212.3,211.96,212.09,5170.0,212.18,212.3,211.96,212.09,5170.0
2024-01-16 11:50:00,212.1,212.36,211.92,212.09,9179.0,212.1,212.36,211.92,212.09,9179.0
2024-01-16 12:00:00,212.22,212.31,211.96,212.25,3016.0,212.22,212.31,211.96,212.25,3016.0
2024-01-16 12:10:00,212.26,212.8,212.17,212.57,5498.0,212.26,212.8,212.17,212.57,5498.0
2024-01-16 12:20:00,212.53,212.75,212.34,212.34,3997.0,212.53,212.75,212.34,212.34,3997.0
2024-01-16 12:30:00,212.49,212.52,212.14,212.2,3837.0,212.49,212.52,212.14,212.2,3837.0
2024-01-16 12:40:00,212.29,212.49,212.17,212.36,4806.0,212.29,212.49,212.17,212.36,4806.0
2024-01-16 12:50:00,212.43,212.67,212.38,212.44,5552.0,212.43,212.67,212.38,212.44,5552.0
2024-01-16 13:00:00,212.43,212.66,212.42,212.42,4462.0,212.43,212.66,212.42,212.42,4462.0
2024-01-16 13:10:00,212.48,212.88,212.29,212.88,2715.0,212.48,212.88,212.29,212.88,2715.0
2024-01-16 13:20:00,212.74,212.81,212.31,212.74,5224.0,212.74,212.81,212.31,212.74,5224.0
2024-01-16 13:30:00,212.78,212.86,212.18,212.18,3585.0,212.78,212.86,212.18,212.18,3585.0
2024-01-16 13:40:00,212.08,212.17,211.95,212.0,2268.0,212.08,212.17,211.95,212.0,2268.0
2024-01-16 13:50:00,212.09,212.09,211.82,211.89,9935.0,212.09,212.09,211.82,211.89,9935.0
2024-01-16 14:00:00,211.97,212.08,211.71,211.71,3712.0,211.97,212.08,211.71,211.71,3712.0
2024-01-16 14:10:00,211.62,211.8,211.56,211.57,4386.0,211.62,211.8,211.56,211.57,4386.0
2024-01-16 14:20:00,211.66,211.8,211.51,211.52,7994.0,211.66,211.8,211.51,211.52,7994.0
2024-01-16 14:30:00,211.58,211.7,211.16,211.16,12070.0,211.58,211.7,211.16,211.16,12070.0
2024-01-16 14:40:00,211.36,211.88,211.36,211.75,5245.0,211.36,211.88,211.36,211.75,5245.0
2024-01-16 14:50:00,211.83,212.2,211.83,212.14,3122.0,211.83,212.2,211.83,212.14,3122.0
2024-01-16 15:00:00,212.17,212.18,211.91,212.18,14868.0,212.17,212.18,211.91,212.18,14868.0
2024-01-16 15:10:00,212.19,212.6,212.03,212.53,7401.0,212.19,212.6,212.03,212.53,7401.0
2024-01-16 15:20:00,212.56,212.56,212.25,212.31,8580.0,212.56,212.56,212.25,212.31,8580.0
2024-01-16 15:30:00,212.34,212.47,212.11,212.37,7520.0,212.34,212.47,212.11,212.37,7520.0
2024-01-16 15:40:00,212.29,212.52,212.23,212.43,14502.0,212.29,212.52,212.23,212.43,14502.0
2024-01-16 15:50:00,212.39,212.92,212.16,212.67,55727.0,212.39,212.92,212.16,212.67,55727.0
2024-01-17 09:30:00,210.62,212.21,209.6,211.89,20124.0,210.62,212.21,209.6,211.89,20124.0
2024-01-17 09:40:00,211.37,211.67,210.34,211.31,7307.0,211.37,211.67,210.34,211.31,7307.0
2024-01-17 09:50:00,211.7,211.7,209.68,210.69,25884.0,211.7,211.7,209.68,210.69,25884.0
2024-01-17 10:00:00,210.53,211.12,209.64,211.05,9890.0,210.53,211.12,209.64,211.05,9890.0
2024-01-17 10:10:00,211.01,211.2,210.0,210.02,7846.0,211.01,211.2,210.0,210.02,7846.0
2024-01-17 10:20:00,210.11,210.89,209.62,210.87,14753.0,210.11,210.89,209.62,210.87,14753.0
2024-01-17 10:30:00,210.72,211.03,210.53,210.88,10487.0,210.72,211.03,210.53,210.88,10487.0
2024-01-17 10:40:00,210.88,210.88,210.33,210.65,3200.0,210.88,210.88,210.33,210.65,3200.0
2024-01-17 10:50:00,210.58,210.65,210.13,210.65,7850.0,210.58,210.65,210.13,210.65,7850.0
2024-01-17 11:00:00,210.7,210.97,210.62,210.62,4363.0,210.7,210.97,210.62,210.62,4363.0
2024-01-17 11:10:00,210.67,210.81,210.23,210.31,2210.0,210.67,210.81,210.23,210.31,2210.0
2024-01-17 11:20:00,210.3,210.57,210.08,210.17,4223.0,210.3,210.57,210.08,210.17,4223.0
2024-01-17 11:30:00,210.08,210.36,209.96,210.13,3314.0,210.08,210.36,209.96,210.13,3314.0
2024-01-17 11:40:00,210.05,210.64,210.05,210.33,3513.0,210.05,210.64,210.05,210.33,3513.0
2024-01-17 11:50:00,210.27,210.3,209.88,209.98,4285.0,210.27,210.3,209.88,209.98,4285.0
2024-01-17 12:00:00,209.95,210.21,209.59,210.12,11737.0,209.95,210.21,209.59,210.12,11737.0
2024-01-17 12:10:00,210.04,210.22,209.95,209.98,1849.0,210.04,210.22,209.95,209.98,1849.0
2024-01-17 12:20:00,210.03,210.36,209.8,210.18,43463.0,210.03,210.36,209.8,210.18,43463.0
2024-01-17 12:30:00,210.16,210.25,209.84,209.93,6145.0,210.16,210.25,209.84,209.93,6145.0
2024-01-17 12:40:00,209.91,210.09,209.83,210.03,2609.0,209.91,210.09,209.83,210.03,2609.0
2024-01-17 12:50:00,210.04,210.27,209.98,210.16,28374.0,210.04,210.27,209.98,210.16,28374.0
2024-01-17 13:00:00,210.16,210.37,209.7,209.89,14924.0,210.16,210.37,209.7,209.89,14924.0
2024-01-17 13:10:00,209.89,209.96,209.58,209.82,4632.0,209.89,209.96,209.58,209.82,4632.0
2024-01-17 13:20:00,209.83,209.84,209.48,209.66,4257.0,209.83,209.84,209.48,209.66,4257.0
2024-01-17 13:30:00,209.65,209.8,209.52,209.63,3287.0,209.65,209.8,209.52,209.63,3287.0
2024-01-17 13:40:00,209.49,209.79,209.41,209.74,10781.0,209.49,209.79,209.41,209.74,10781.0
2024-01-17 13:50:00,209.79,209.79,209.47,209.69,4539.0,209.79,209.79,209.47,209.69,4539.0
2024-01-17 14:00:00,209.59,210.0,209.49,209.69,5772.0,209.59,210.0,209.49,209.69,5772.0
2024-01-17 14:10:00,209.69,209.69,209.44,209.61,1781.0,209.69,209.69,209.44,209.61,1781.0
2024-01-17 14:20:00,209.4,209.83,209.4,209.83,7009.0,209.4,209.83,209.4,209.83,7009.0
2024-01-17 14:30:00,209.85,209.94,209.4,209.54,21479.0,209.85,209.94,209.4,209.54,21479.0
2024-01-17 14:40:00,209.54,209.71,209.37,209.5,5216.0,209.54,209.71,209.37,209.5,5216.0
2024-01-17 14:50:00,209.51,210.13,209.5,210.12,20034.0,209.51,210.13,209.5,210.12,20034.0
2024-01-17 15:00:00,210.01,210.11,209.8,210.02,5902.0,210.01,210.11,209.8,210.02,5902.0
2024-01-17 15:10:00,209.94,210.04,209.74,209.88,7861.0,209.94,210.04,209.74,209.88,7861.0
2024-01-17 15:20:00,209.88,210.23,209.88,210.18,23322.0,209.88,210.23,209.88,210.18,23322.0
2024-01-17 15:30:00,210.18,210.43,210.13,210.3,19815.0,210.18,210.43,210.13,210.3,19815.0
2024-01-17 15:40:00,210.3,210.43,210.07,210.43,42965.0,210.3,210.43,210.07,210.43,42965.0
2024-01-17 15:50:00,210.42,211.03,210.42,211.0,105822.0,210.42,211.03,210.42,211.0,105822.0
2024-01-18 09:30:00,208.82,211.37,207.31,209.63,40444.0,208.82,211.37,207.31,209.63,40444.0
2024-01-18 09:40:00,209.66,210.41,208.79,208.8,38065.0,209.66,210.41,208.79,208.8,38065.0
2024-01-18 09:50:00,208.93,209.31,208.53,209.19,11643.0,208.93,209.31,208.53,209.19,11643.0
2024-01-18 10:00:00,209.31,209.98,208.82,209.68,16180.0,209.31,209.98,208.82,209.68,16180.0
2024-01-18 10:10:00,209.75,210.24,209.05,209.05,15581.0,209.75,210.24,209.05,209.05,15581.0
2024-01-18 10:20:00,209.08,209.4,208.61,209.13,22973.0,209.08,209.4,208.61,209.13,22973.0
2024-01-18 10:30:00,209.26,209.94,209.1,209.78,10776.0,209.26,209.94,209.1,209.78,10776.0
2024-01-18 10:40:00,209.8,210.11,209.42,209.84,8826.0,209.8,210.11,209.42,209.84,8826.0
2024-01-18 10:50:00,209.86,209.91,209.41,209.59,9236.0,209.86,209.91,209.41,209.59,9236.0
2024-01-18 11:00:00,209.51,209.82,209.19,209.82,7072.0,209.51,209.82,209.19,209.82,7072.0
2024-01-18 11:10:00,209.88,210.34,209.76,210.0,5005.0,209.88,210.34,209.76,210.0,5005.0
2024-01-18 11:20:00,210.14,210.28,209.92,210.01,4214.0,210.14,210.28,209.92,210.01,4214.0
2024-01-18 11:30:00,210.1,210.28,209.9,210.15,7010.0,210.1,210.28,209.9,210.15,7010.0
2024-01-18 11:40:00,210.22,210.22,209.36,209.59,7579.0,210.22,210.22,209.36,209.59,7579.0
2024-01-18 11:50:00,209.6,210.42,209.57,210.05,5667.0,209.6,210.42,209.57,210.05,5667.0
2024-01-18 12:00:00,209.99,210.04,209.55,210.04,5391.0,209.99,210.04,209.55,210.04,5391.0
2024-01-18 12:10:00,210.05,210.65,209.91,210.42,5933.0,210.05,210.65,209.91,210.42,5933.0
2024-01-18 12:20:00,210.42,210.49,210.0,210.28,9882.0,210.42,210.49,210.0,210.28,9882.0
2024-01-18 12:30:00,210.35,210.72,210.3,210.72,2872.0,210.35,210.72,210.3,210.72,2872.0
2024-01-18 12:40:00,210.76,211.17,210.69,210.86,2666.0,210.76,211.17,210.69,210.86,2666.0
2024-01-18 12:50:00,210.94,211.04,210.53,210.53,4526.0,210.94,211.04,210.53,210.53,4526.0
2024-01-18 13:00:00,210.51,210.63,210.06,210.62,5855.0,210.51,210.63,210.06,210.62,5855.0
2024-01-18 13:10:00,210.62,210.95,210.4,210.92,4545.0,210.62,210.95,210.4,210.92,4545.0
2024-01-18 13:20:00,210.88,210.9,210.65,210.78,6564.0,210.88,210.9,210.65,210.78,6564.0
2024-01-18 13:30:00,210.82,211.42,210.75,211.42,3285.0,210.82,211.42,210.75,211.42,3285.0
2024-01-18 13:40:00,211.34,211.48,211.14,211.21,5616.0,211.34,211.48,211.14,211.21,5616.0
2024-01-18 13:50:00,211.42,211.79,211.37,211.69,10361.0,211.42,211.79,211.37,211.69,10361.0
2024-01-18 14:00:00,211.64,212.08,211.61,212.07,7432.0,211.64,212.08,211.61,212.07,7432.0
2024-01-18 14:10:00,212.05,212.32,212.04,212.31,10988.0,212.05,212.32,212.04,212.31,10988.0
2024-01-18 14:20:00,212.34,212.76,212.24,212.54,5470.0,212.34,212.76,212.24,212.54,5470.0
2024-01-18 14:30:00,212.67,213.1,212.6,213.1,16112.0,212.67,213.1,212.6,213.1,16112.0
2024-01-18 14:40:00,213.12,213.19,212.59,212.98,24864.0,213.12,213.19,212.59,212.98,24864.0
2024-01-18 14:50:00,213.08,213.52,212.97,213.33,18007.0,213.08,213.52,212.97,213.33,18007.0
2024-01-18 15:00:00,213.31,213.61,213.06,213.61,10370.0,213.31,213.61,213.06,213.61,10370.0
2024-01-18 15:10:00,213.46,213.49,213.17,213.41,7462.0,213.46,213.49,213.17,213.41,7462.0
2024-01-18 15:20:00,213.32,213.71,213.31,213.71,13881.0,213.32,213.71,213.31,213.71,13881.0
2024-01-18 15:30:00,213.69,213.69,213.13,213.3,12527.0,213.69,213.69,213.13,213.3,12527.0
2024-01-18 15:40:00,213.23,213.39,213.1,213.11,24136.0,213.23,213.39,213.1,213.11,24136.0
2024-01-18 15:50:00,213.11,213.28,212.89,213.19,99784.0,213.11,213.28,212.89,213.19,99784.0
2024-01-19 09:30:00,213.36,213.65,212.38,212.73,54011.0,213.36,213.65,212.38,212.73,54011.0
2024-01-19 09:40:00,212.79,212.92,212.25,212.4,2386.0,212.79,212.92,212.25,212.4,2386.0
2024-01-19 09:50:00,212.88,213.8,212.88,213.71,6434.0,212.88,213.8,212.88,213.71,6434.0
2024-01-19 10:00:00,213.81,214.15,213.38,214.15,5900.0,213.81,214.15,213.38,214.15,5900.0
2024-01-19 10:10:00,214.15,214.22,213.57,214.19,5596.0,214.15,214.22,213.57,214.19,5596.0
2024-01-19 10:20:00,214.5,214.79,214.1,214.19,4711.0,214.5,214.79,214.1,214.19,4711.0
2024-01-19 10:30:00,214.03,214.15,213.65,213.9,4565.0,214.03,214.15,213.65,213.9,4565.0
2024-01-19 10:40:00,213.88,213.88,213.42,213.64,6061.0,213.88,213.88,213.42,213.64,6061.0
2024-01-19 10:50:00,213.42,214.16,213.28,213.91,7056.0,213.42,214.16,213.28,213.91,7056.0
2024-01-19 11:00:00,213.73,213.73,213.23,213.55,2657.0,213.73,213.73,213.23,213.55,2657.0
2024-01-19 11:10:00,213.59,214.07,212.78,213.05,8951.0,213.59,214.07,212.78,213.05,8951.0
2024-01-19 11:20:00,213.13,213.65,213.06,213.51,5116.0,213.13,213.65,213.06,213.51,5116.0
2024-01-19 11:30:00,213.52,213.69,212.88,212.89,4189.0,213.52,213.69,212.88,212.89,4189.0
2024-01-19 11:40:00,213.04,213.23,212.89,212.97,7741.0,213.04,213.23,212.89,212.97,7741.0
2024-01-19 11:50:00,212.92,213.39,212.91,213.13,3613.0,212.92,213.39,212.91,213.13,3613.0
2024-01-19 12:00:00,213.13,213.15,212.88,212.99,3307.0,213.13,213.15,212.88,212.99,3307.0
2024-01-19 12:10:00,212.95,213.09,212.89,213.02,3043.0,212.95,213.09,212.89,213.02,3043.0
2024-01-19 12:20:00,213.0,213.34,213.0,213.34,3600.0,213.0,213.34,213.0,213.34,3600.0
2024-01-19 12:30:00,213.44,213.72,213.36,213.53,5861.0,213.44,213.72,213.36,213.53,5861.0
2024-01-19 12:40:00,213.45,213.73,213.44,213.65,3497.0,213.45,213.73,213.44,213.65,3497.0
2024-01-19 12:50:00,213.76,214.07,213.75,213.91,4070.0,213.76,214.07,213.75,213.91,4070.0
2024-01-19 13:00:00,213.97,214.04,213.73,213.92,4419.0,213.97,214.04,213.73,213.92,4419.0
2024-01-19 13:10:00,213.95,214.48,213.91,214.28,4742.0,213.95,214.48,213.91,214.28,4742.0
2024-01-19 13:20:00,214.21,214.62,214.11,214.12,6553.0,214.21,214.62,214.11,214.12,6553.0
2024-01-19 13:30:00,214.19,214.62,214.18,214.35,3910.0,214.19,214.62,214.18,214.35,3910.0
2024-01-19 13:40:00,214.41,214.6,214.35,214.37,3759.0,214.41,214.6,214.35,214.37,3759.0
2024-01-19 13:50:00,214.56,214.8,214.53,214.69,3155.0,214.56,214.8,214.53,214.69,3155.0
2024-01-19 14:00:00,214.7,214.86,214.64,214.69,6481.0,214.7,214.86,214.64,214.69,6481.0
2024-01-19 14:10:00,214.78,215.16,214.68,214.68,6262.0,214.78,215.16,214.68,214.68,6262.0
2024-01-19 14:20:00,214.81,215.42,214.6,215.09,7801.0,214.81,215.42,214.6,215.09,7801.0
2024-01-19 14:30:00,215.13,215.17,214.63,214.88,8081.0,215.13,215.17,214.63,214.88,8081.0
2024-01-19 14:40:00,214.91,215.17,214.77,215.08,6615.0,214.91,215.17,214.77,215.08,6615.0
2024-01-19 14:50:00,214.98,215.24,214.86,215.09,5607.0,214.98,215.24,214.86,215.09,5607.0
2024-01-19 15:00:00,215.24,215.56,215.16,215.39,7573.0,215.24,215.56,215.16,215.39,7573.0
2024-01-19 15:10:00,215.39,215.51,215.12,215.24,7348.0,215.39,215.51,215.12,215.24,7348.0
2024-01-19 15:20:00,215.24,215.34,214.97,215.28,8830.0,215.24,215.34,214.97,215.28,8830.0
2024-01-19 15:30:00,215.34,215.61,215.24,215.44,7797.0,215.34,215.61,215.24,215.44,7797.0
2024-01-19 15:40:00,215.45,215.59,215.32,215.55,12590.0,215.45,215.59,215.32,215.55,12590.0
2024-01-19 15:50:00,215.51,215.59,214.93,215.39,74039.0,215.51,215.59,214.93,215.39,74039.0
2024-01-22 09:30:00,216.37,219.32,215.82,218.08,59418.0,216.37,219.32,215.82,218.08,59418.0
2024-01-22 09:40:00,218.37,218.39,217.48,217.58,6007.0,218.37,218.39,217.48,217.58,6007.0
2024-01-22 09:50:00,217.54,218.11,217.36,217.65,10667.0,217.54,218.11,217.36,217.65,10667.0
2024-01-22 10:00:00,217.64,219.1,217.18,218.45,26609.0,217.64,219.1,217.18,218.45,26609.0
2024-01-22 10:10:00,218.52,218.91,218.27,218.32,7699.0,218.52,218.91,218.27,218.32,7699.0
2024-01-22 10:20:00,218.31,219.04,217.74,218.9,9029.0,218.31,219.04,217.74,218.9,9029.0
2024-01-22 10:30:00,218.73,218.95,218.35,218.49,3649.0,218.73,218.95,218.35,218.49,3649.0
2024-01-22 10:40:00,218.5,218.59,218.11,218.28,3968.0,218.5,218.59,218.11,218.28,3968.0
2024-01-22 10:50:00,218.0,218.37,217.96,218.22,3773.0,218.0,218.37,217.96,218.22,3773.0
2024-01-22 11:00:00,218.13,218.48,217.85,218.22,8522.0,218.13,218.48,217.85,218.22,8522.0
2024-01-22 11:10:00,218.25,218.4,218.11,218.4,3555.0,218.25,218.4,218.11,218.4,3555.0
2024-01-22 11:20:00,218.33,218.36,218.04,218.33,4192.0,218.33,218.36,218.04,218.33,4192.0
2024-01-22 11:30:00,218.36,218.36,217.84,217.86,2282.0,218.36,218.36,217.84,217.86,2282.0
2024-01-22 11:40:00,217.87,218.04,217.75,217.86,4851.0,217.87,218.04,217.75,217.86,4851.0
2024-01-22 11:50:00,217.95,218.18,217.87,218.06,2646.0,217.95,218.18,217.87,218.06,2646.0
2024-01-22 12:00:00,218.17,218.17,217.68,217.68,7107.0,218.17,218.17,217.68,217.68,7107.0
2024-01-22 12:10:00,217.53,217.88,217.52,217.88,11264.0,217.53,217.88,217.52,217.88,11264.0
2024-01-22 12:20:00,217.75,217.99,217.73,217.99,4288.0,217.75,217.99,217.73,217.99,4288.0
2024-01-22 12:30:00,218.02,218.22,217.87,218.22,5594.0,218.02,218.22,217.87,218.22,5594.0
2024-01-22 12:40:00,218.15,218.15,217.93,217.93,3504.0,218.15,218.15,217.93,217.93,3504.0
2024-01-22 12:50:00,217.88,218.05,217.77,217.87,4094.0,217.88,218.05,217.77,217.87,4094.0
2024-01-22 13:00:00,217.87,218.12,217.76,218.06,7478.0,217.87,218.12,217.76,218.06,7478.0
2024-01-22 13:10:00,218.05,218.17,217.94,218.09,2268.0,218.05,218.17,217.94,218.09,2268.0
2024-01-22 13:20:00,218.0,218.05,217.19,217.19,16039.0,218.0,218.05,217.19,217.19,16039.0
2024-01-22 13:30:00,217.28,217.84,217.19,217.73,6655.0,217.28,217.84,217.19,217.73,6655.0
2024-01-22 13:40:00,217.59,218.04,217.52,218.01,10986.0,217.59,218.04,217.52,218.01,10986.0
2024-01-22 13:50:00,218.05,218.13,217.96,218.01,5534.0,218.05,218.13,217.96,218.01,5534.0
2024-01-22 14:00:00,218.0,218.84,217.91,218.67,6694.0,218.0,218.84,217.91,218.67,6694.0
2024-01-22 14:10:00,218.65,218.77,218.26,218.3,11040.0,218.65,218.77,218.26,218.3,11040.0
2024-01-22 14:20:00,218.23,218.38,218.09,218.38,4120.0,218.23,218.38,218.09,218.38,4120.0
2024-01-22 14:30:00,218.42,218.77,218.31,218.4,3272.0,218.42,218.77,218.31,218.4,3272.0
2024-01-22 14:40:00,218.4,218.49,218.24,218.34,5060.0,218.4,218.49,218.24,218.34,5060.0
2024-01-22 14:50:00,218.36,218.46,218.15,218.15,3296.0,218.36,218.46,218.15,218.15,3296.0
2024-01-22 15:00:00,218.07,218.09,217.79,217.91,5312.0,218.07,218.09,217.79,217.91,5312.0
2024-01-22 15:10:00,217.92,218.27,217.91,218.13,11892.0,217.92,218.27,217.91,218.13,11892.0
2024-01-22 15:20:00,218.11,218.77,217.96,218.67,15224.0,218.11,218.77,217.96,218.67,15224.0
2024-01-22 15:30:00,218.67,218.84,218.64,218.74,8599.0,218.67,218.84,218.64,218.74,8599.0
2024-01-22 15:40:00,218.71,218.73,217.99,218.07,16412.0,218.71,218.73,217.99,218.07,16412.0
2024-01-22 15:50:00,217.99,218.09,217.57,217.75,95916.0,217.99,218.09,217.57,217.75,95916.0
2024-01-23 09:30:00,216.2,218.2,215.67,216.16,14854.0,216.2,218.2,215.67,216.16,14854.0
2024-01-23 09:40:00,216.11,216.37,214.25,214.53,8839.0,216.11,216.37,214.25,214.53,8839.0
2024-01-23 09:50:00,214.58,215.06,213.98,214.34,13938.0,214.58,215.06,213.98,214.34,13938.0
2024-01-23 10:00:00,214.36,214.37,213.34,213.34,13360.0,214.36,214.37,213.34,213.34,13360.0
2024-01-23 10:10:00,213.43,213.74,213.24,213.58,24792.0,213.43,213.74,213.24,213.58,24792.0
2024-01-23 10:20:00,213.56,213.73,213.12,213.23,8569.0,213.56,213.73,213.12,213.23,8569.0
2024-01-23 10:30:00,213.24,213.24,212.33,212.87,12988.0,213.24,213.24,212.33,212.87,12988.0
2024-01-23 10:40:00,212.79,212.85,212.36,212.54,11323.0,212.79,212.85,212.36,212.54,11323.0
2024-01-23 10:50:00,212.63,213.41,211.82,213.24,30738.0,212.63,213.41,211.82,213.24,30738.0
2024-01-23 11:00:00,213.4,213.76,213.16,213.44,8647.0,213.4,213.76,213.16,213.44,8647.0
2024-01-23 11:10:00,213.33,213.85,213.23,213.84,12294.0,213.33,213.85,213.23,213.84,12294.0
2024-01-23 11:20:00,213.84,213.84,213.31,213.32,7291.0,213.84,213.84,213.31,213.32,7291.0
2024-01-23 11:30:00,213.36,213.51,213.0,213.32,31037.0,213.36,213.51,213.0,213.32,31037.0
2024-01-23 11:40:00,213.31,213.93,213.31,213.66,10145.0,213.31,213.93,213.31,213.66,10145.0
2024-01-23 11:50:00,213.64,213.73,213.36,213.53,5201.0,213.64,213.73,213.36,213.53,5201.0
2024-01-23 12:00:00,213.67,213.8,213.33,213.52,4329.0,213.67,213.8,213.33,213.52,4329.0
2024-01-23 12:10:00,213.57,213.78,213.24,213.24,8709.0,213.57,213.78,213.24,213.24,8709.0
2024-01-23 12:20:00,213.16,213.25,212.94,212.97,7409.0,213.16,213.25,212.94,212.97,7409.0
2024-01-23 12:30:00,213.1,213.34,213.04,213.27,4778.0,213.1,213.34,213.04,213.27,4778.0
2024-01-23 12:40:00,213.27,213.82,213.13,213.5,3982.0,213.27,213.82,213.13,213.5,3982.0
2024-01-23 12:50:00,213.45,213.76,213.35,213.59,5196.0,213.45,213.76,213.35,213.59,5196.0
2024-01-23 13:00:00,213.59,213.85,213.3,213.45,11887.0,213.59,213.85,213.3,213.45,11887.0
2024-01-23 13:10:00,213.51,213.84,213.49,213.65,4420.0,213.51,213.84,213.49,213.65,4420.0
2024-01-23 13:20:00,213.7,213.72,213.25,213.25,6843.0,213.7,213.72,213.25,213.25,6843.0
2024-01-23 13:30:00,213.45,213.52,213.11,213.11,6377.0,213.45,213.52,213.11,213.11,6377.0
2024-01-23 13:40:00,213.12,213.27,213.04,213.09,7088.0,213.12,213.27,213.04,213.09,7088.0
2024-01-23 13:50:00,213.19,213.31,213.08,213.2,8335.0,213.19,213.31,213.08,213.2,8335.0
2024-01-23 14:00:00,213.28,213.35,213.12,213.22,3892.0,213.28,213.35,213.12,213.22,3892.0
2024-01-23 14:10:00,213.31,213.62,213.27,213.56,2549.0,213.31,213.62,213.27,213.56,2549.0
2024-01-23 14:20:00,213.47,213.66,213.4,213.57,8197.0,213.47,213.66,213.4,213.57,8197.0
2024-01-23 14:30:00,213.63,213.95,213.53,213.87,3283.0,213.63,213.95,213.53,213.87,3283.0
2024-01-23 14:40:00,213.87,213.9,213.5,213.7,12482.0,213.87,213.9,213.5,213.7,12482.0
2024-01-23 14:50:00,213.77,213.92,213.67,213.72,9235.0,213.77,213.92,213.67,213.72,9235.0
2024-01-23 15:00:00,213.82,213.83,213.59,213.59,11245.0,213.82,213.83,213.59,213.59,11245.0
2024-01-23 15:10:00,213.55,213.77,213.47,213.72,16828.0,213.55,213.77,213.47,213.72,16828.0
2024-01-23 15:20:00,213.84,213.99,213.27,213.48,11696.0,213.84,213.99,213.27,213.48,11696.0
2024-01-23 15:30:00,213.49,213.64,213.21,213.28,10963.0,213.49,213.64,213.21,213.28,10963.0
2024-01-23 15:40:00,213.28,213.41,213.16,213.19,17914.0,213.28,213.41,213.16,213.19,17914.0
2024-01-23 15:50:00,213.26,213.77,213.26,213.5,67361.0,213.26,213.77,213.26,213.5,67361.0
2024-01-24 09:30:00,214.58,216.96,214.01,216.44,45130.0,214.58,216.96,214.01,216.44,45130.0
2024-01-24 09:40:00,216.23,217.14,216.22,216.8,21922.0,216.23,217.14,216.22,216.8,21922.0
2024-01-24 09:50:00,216.65,216.65,214.6,214.87,12904.0,216.65,216.65,214.6,214.87,12904.0
2024-01-24 10:00:00,214.69,214.76,213.97,214.12,13869.0,214.69,214.76,213.97,214.12,13869.0
2024-01-24 10:10:00,214.15,215.31,214.1,215.0,11725.0,214.15,215.31,214.1,215.0,11725.0
2024-01-24 10:20:00,214.89,215.11,214.14,214.53,13740.0,214.89,215.11,214.14,214.53,13740.0
2024-01-24 10:30:00,214.53,215.09,214.53,215.09,13226.0,214.53,215.09,214.53,215.09,13226.0
2024-01-24 10:40:00,215.06,215.17,214.25,214.83,13404.0,215.06,215.17,214.25,214.83,13404.0
2024-01-24 10:50:00,214.84,215.19,214.23,215.16,11134.0,214.84,215.19,214.23,215.16,11134.0
2024-01-24 11:00:00,215.18,215.36,214.78,214.82,9660.0,215.18,215.36,214.78,214.82,9660.0
2024-01-24 11:10:00,214.88,215.48,214.59,215.45,8078.0,214.88,215.48,214.59,215.45,8078.0
2024-01-24 11:20:00,215.45,215.51,215.24,215.28,7543.0,215.45,215.51,215.24,215.28,7543.0
2024-01-24 11:30:00,215.28,215.39,215.04,215.09,9584.0,215.28,215.39,215.04,215.09,9584.0
2024-01-24 11:40:00,215.09,215.27,215.02,215.09,6116.0,215.09,215.27,215.02,215.09,6116.0
2024-01-24 11:50:00,215.17,215.57,215.17,215.38,6886.0,215.17,215.57,215.17,215.38,6886.0
2024-01-24 12:00:00,215.39,215.53,215.24,215.5,7480.0,215.39,215.53,215.24,215.5,7480.0
2024-01-24 12:10:00,215.52,215.81,215.43,215.57,11616.0,215.52,215.81,215.43,215.57,11616.0
2024-01-24 12:20:00,215.53,215.87,215.46,215.87,5818.0,215.53,215.87,215.46,215.87,5818.0
2024-01-24 12:30:00,215.86,215.92,215.58,215.61,4027.0,215.86,215.92,215.58,215.61,4027.0
2024-01-24 12:40:00,215.68,215.71,215.34,215.54,10862.0,215.68,215.71,215.34,215.54,10862.0
2024-01-24 12:50:00,215.54,215.6,215.33,215.36,9528.0,215.54,215.6,215.33,215.36,9528.0
2024-01-24 13:00:00,215.4,215.42,214.98,215.13,10327.0,215.4,215.42,214.98,215.13,10327.0
2024-01-24 13:10:00,215.07,215.07,214.41,214.52,9231.0,215.07,215.07,214.41,214.52,9231.0
2024-01-24 13:20:00,214.53,214.53,214.15,214.41,12216.0,214.53,214.53,214.15,214.41,12216.0
2024-01-24 13:30:00,214.41,214.49,213.82,213.82,12103.0,214.41,214.49,213.82,213.82,12103.0
2024-01-24 13:40:00,213.78,214.1,213.69,213.77,8890.0,213.78,214.1,213.69,213.77,8890.0
2024-01-24 13:50:00,213.77,214.51,213.71,214.39,10936.0,213.77,214.51,213.71,214.39,10936.0
2024-01-24 14:00:00,214.39,214.49,214.27,214.38,11554.0,214.39,214.49,214.27,214.38,11554.0
2024-01-24 14:10:00,214.31,214.39,214.26,214.28,5925.0,214.31,214.39,214.26,214.28,5925.0
2024-01-24 14:20:00,214.28,214.8,214.06,214.39,12803.0,214.28,214.8,214.06,214.39,12803.0
2024-01-24 14:30:00,214.5,214.8,214.2,214.27,9567.0,214.5,214.8,214.2,214.27,9567.0
2024-01-24 14:40:00,214.21,214.57,214.21,214.56,6526.0,214.21,214.57,214.21,214.56,6526.0
2024-01-24 14:50:00,214.57,214.65,214.38,214.55,11946.0,214.57,214.65,214.38,214.55,11946.0
2024-01-24 15:00:00,214.54,214.67,214.32,214.5,10716.0,214.54,214.67,214.32,214.5,10716.0
2024-01-24 15:10:00,214.5,214.5,213.77,213.77,18713.0,214.5,214.5,213.77,213.77,18713.0
2024-01-24 15:20:00,213.75,213.95,213.53,213.59,18132.0,213.75,213.95,213.53,213.59,18132.0
2024-01-24 15:30:00,213.59,213.6,213.21,213.42,8912.0,213.59,213.6,213.21,213.42,8912.0
2024-01-24 15:40:00,213.3,213.45,212.78,212.84,36221.0,213.3,213.45,212.78,212.84,36221.0
2024-01-24 15:50:00,212.89,213.22,212.5,212.88,166539.0,212.89,213.22,212.5,212.88,166539.0
2024-01-25 09:30:00,214.8,215.75,213.06,213.52,21388.0,214.8,215.75,213.06,213.52,21388.0
2024-01-25 09:40:00,213.57,214.0,213.24,213.39,7114.0,213.57,214.0,213.24,213.39,7114.0
2024-01-25 09:50:00,213.63,214.99,213.42,214.39,18620.0,213.63,214.99,213.42,214.39,18620.0
2024-01-25 10:00:00,214.17,214.66,213.78,214.5,11623.0,214.17,214.66,213.78,214.5,11623.0
2024-01-25 10:10:00,214.62,214.62,212.94,213.09,7771.0,214.62,214.62,212.94,213.09,7771.0
2024-01-25 10:20:00,213.27,213.41,212.92,213.31,3540.0,213.27,213.41,212.92,213.31,3540.0
2024-01-25 10:30:00,213.31,213.52,212.81,212.94,9601.0,213.31,213.52,212.81,212.94,9601.0
2024-01-25 10:40:00,212.77,213.47,212.75,212.87,24733.0,212.77,213.47,212.75,212.87,24733.0
2024-01-25 10:50:00,212.75,213.31,212.66,213.31,5420.0,212.75,213.31,212.66,213.31,5420.0
2024-01-25 11:00:00,213.2,214.06,213.14,214.02,4791.0,213.2,214.06,213.14,214.02,4791.0
2024-01-25 11:10:00,214.01,214.01,213.73,213.91,7086.0,214.01,214.01,213.73,213.91,7086.0
2024-01-25 11:20:00,213.88,214.45,213.88,214.45,3539.0,213.88,214.45,213.88,214.45,3539.0
2024-01-25 11:30:00,214.39,214.67,214.25,214.51,3726.0,214.39,214.67,214.25,214.51,3726.0
2024-01-25 11:40:00,214.51,214.51,213.88,214.51,24145.0,214.51,214.51,213.88,214.51,24145.0
2024-01-25 11:50:00,214.64,214.64,213.67,213.98,5330.0,214.64,214.64,213.67,213.98,5330.0
2024-01-25 12:00:00,213.86,214.03,212.91,213.41,9017.0,213.86,214.03,212.91,213.41,9017.0
2024-01-25 12:10:00,213.42,213.58,213.16,213.46,5157.0,213.42,213.58,213.16,213.46,5157.0
2024-01-25 12:20:00,213.46,213.67,213.41,213.42,8888.0,213.46,213.67,213.41,213.42,8888.0
2024-01-25 12:30:00,213.35,213.56,213.16,213.47,5017.0,213.35,213.56,213.16,213.47,5017.0
2024-01-25 12:40:00,213.48,213.59,213.23,213.27,6252.0,213.48,213.59,213.23,213.27,6252.0
2024-01-25 12:50:00,213.27,213.86,213.26,213.86,4147.0,213.27,213.86,213.26,213.86,4147.0
2024-01-25 13:00:00,213.99,214.78,213.96,214.74,24736.0,213.99,214.78,213.96,214.74,24736.0
2024-01-25 13:10:00,214.64,214.75,214.46,214.65,6852.0,214.64,214.75,214.46,214.65,6852.0
2024-01-25 13:20:00,214.68,214.96,214.6,214.64,20909.0,214.68,214.96,214.6,214.64,20909.0
2024-01-25 13:30:00,214.64,215.07,214.62,214.87,10403.0,214.64,215.07,214.62,214.87,10403.0
2024-01-25 13:40:00,214.86,214.9,214.67,214.87,3787.0,214.86,214.9,214.67,214.87,3787.0
2024-01-25 13:50:00,214.81,214.81,214.39,214.64,5794.0,214.81,214.81,214.39,214.64,5794.0
2024-01-25 14:00:00,214.8,214.8,214.32,214.55,7401.0,214.8,214.8,214.32,214.55,7401.0
2024-01-25 14:10:00,214.46,214.96,214.45,214.7,9575.0,214.46,214.96,214.45,214.7,9575.0
2024-01-25 14:20:00,214.69,214.7,214.56,214.7,14217.0,214.69,214.7,214.56,214.7,14217.0
2024-01-25 14:30:00,214.64,214.7,214.39,214.39,13213.0,214.64,214.7,214.39,214.39,13213.0
2024-01-25 14:40:00,214.17,214.19,213.99,214.0,5180.0,214.17,214.19,213.99,214.0,5180.0
2024-01-25 14:50:00,213.93,214.15,213.66,213.99,6373.0,213.93,214.15,213.66,213.99,6373.0
2024-01-25 15:00:00,213.99,214.58,213.97,214.17,10983.0,213.99,214.58,213.97,214.17,10983.0
2024-01-25 15:10:00,214.09,214.14,213.68,214.11,5633.0,214.09,214.14,213.68,214.11,5633.0
2024-01-25 15:20:00,214.07,214.21,213.97,214.1,8638.0,214.07,214.21,213.97,214.1,8638.0
2024-01-25 15:30:00,214.03,214.62,213.97,214.61,9828.0,214.03,214.62,213.97,214.61,9828.0
2024-01-25 15:40:00,214.62,214.74,214.43,214.72,16133.0,214.62,214.74,214.43,214.72,16133.0
2024-01-25 15:50:00,214.74,215.54,214.7,215.5,68987.0,214.74,215.54,214.7,215.5,68987.0
2024-01-26 09:30:00,216.99,219.47,216.73,218.36,23512.0,216.99,219.47,216.73,218.36,23512.0
2024-01-26 09:40:00,218.22,218.48,216.98,217.64,7603.0,218.22,218.48,216.98,217.64,7603.0
2024-01-26 09:50:00,217.52,217.83,217.2,217.23,7007.0,217.52,217.83,217.2,217.23,7007.0
2024-01-26 10:00:00,217.34,217.35,216.46,216.63,16456.0,217.34,217.35,216.46,216.63,16456.0
2024-01-26 10:10:00,216.54,216.89,215.84,216.07,11068.0,216.54,216.89,215.84,216.07,11068.0
2024-01-26 10:20:00,216.07,216.64,216.02,216.51,9758.0,216.07,216.64,216.02,216.51,9758.0
2024-01-26 10:30:00,216.47,217.0,216.42,216.83,9964.0,216.47,217.0,216.42,216.83,9964.0
2024-01-26 10:40:00,216.83,217.44,216.78,217.16,8179.0,216.83,217.44,216.78,217.16,8179.0
2024-01-26 10:50:00,217.22,217.38,217.01,217.29,5099.0,217.22,217.38,217.01,217.29,5099.0
2024-01-26 11:00:00,217.22,217.53,216.94,217.04,6156.0,217.22,217.53,216.94,217.04,6156.0
2024-01-26 11:10:00,216.98,217.1,216.54,217.1,15174.0,216.98,217.1,216.54,217.1,15174.0
2024-01-26 11:20:00,217.1,217.35,216.86,217.35,7105.0,217.1,217.35,216.86,217.35,7105.0
2024-01-26 11:30:00,217.12,217.33,216.68,216.69,5153.0,217.12,217.33,216.68,216.69,5153.0
2024-01-26 11:40:00,216.54,217.2,216.54,217.2,54431.0,216.54,217.2,216.54,217.2,54431.0
2024-01-26 11:50:00,217.15,217.24,216.91,217.24,32463.0,217.15,217.24,216.91,217.24,32463.0
2024-01-26 12:00:00,217.41,217.58,217.19,217.2,5366.0,217.41,217.58,217.19,217.2,5366.0
2024-01-26 12:10:00,217.05,217.31,216.91,216.98,4481.0,217.05,217.31,216.91,216.98,4481.0
2024-01-26 12:20:00,217.03,217.12,216.88,217.03,27780.0,217.03,217.12,216.88,217.03,27780.0
2024-01-26 12:30:00,216.99,217.08,216.7,216.77,7715.0,216.99,217.08,216.7,216.77,7715.0
2024-01-26 12:40:00,216.7,216.75,216.41,216.75,8859.0,216.7,216.75,216.41,216.75,8859.0
2024-01-26 12:50:00,216.76,217.12,216.74,216.81,22632.0,216.76,217.12,216.74,216.81,22632.0
2024-01-26 13:00:00,216.79,217.0,216.74,216.95,5863.0,216.79,217.0,216.74,216.95,5863.0
2024-01-26 13:10:00,216.87,217.03,216.84,216.87,7893.0,216.87,217.03,216.84,216.87,7893.0
2024-01-26 13:20:00,216.85,217.02,216.78,216.88,9180.0,216.85,217.02,216.78,216.88,9180.0
2024-01-26 13:30:00,216.87,216.88,216.62,216.84,15665.0,216.87,216.88,216.62,216.84,15665.0
2024-01-26 13:40:00,216.84,216.98,216.55,216.56,9210.0,216.84,216.98,216.55,216.56,9210.0
2024-01-26 13:50:00,216.58,216.67,216.32,216.41,25904.0,216.58,216.67,216.32,216.41,25904.0
2024-01-26 14:00:00,216.42,216.86,216.32,216.74,5124.0,216.42,216.86,216.32,216.74,5124.0
2024-01-26 14:10:00,216.64,216.78,216.38,216.66,14343.0,216.64,216.78,216.38,216.66,14343.0
2024-01-26 14:20:00,216.72,216.72,216.33,216.38,4684.0,216.72,216.72,216.33,216.38,4684.0
2024-01-26 14:30:00,216.39,216.4,215.96,216.15,6298.0,216.39,216.4,215.96,216.15,6298.0
2024-01-26 14:40:00,216.3,216.62,216.3,216.36,5752.0,216.3,216.62,216.3,216.36,5752.0
2024-01-26 14:50:00,216.35,216.41,216.04,216.29,9373.0,216.35,216.41,216.04,216.29,9373.0
2024-01-26 15:00:00,216.28,216.46,215.94,216.23,13534.0,216.28,216.46,215.94,216.23,13534.0
2024-01-26 15:10:00,216.2,216.42,216.18,216.35,7822.0,216.2,216.42,216.18,216.35,7822.0
2024-01-26 15:20:00,216.28,216.3,216.01,216.02,11475.0,216.28,216.3,216.01,216.02,11475.0
2024-01-26 15:30:00,216.08,216.21,215.9,215.96,10842.0,216.08,216.21,215.9,215.96,10842.0
2024-01-26 15:40:00,215.98,216.29,215.95,216.19,19321.0,215.98,216.29,215.95,216.19,19321.0
2024-01-26 15:50:00,216.23,216.23,215.74,216.03,63229.0,216.23,216.23,215.74,216.03,63229.0
2024-01-29 09:30:00,215.59,215.88,214.54,215.4,12968.0,215.59,215.88,214.54,215.4,12968.0
2024-01-29 09:40:00,215.71,216.04,215.7,216.04,1152.0,215.71,216.04,215.7,216.04,1152.0
2024-01-29 09:50:00,216.08,216.76,215.96,216.62,5539.0,216.08,216.76,215.96,216.62,5539.0
2024-01-29 10:00:00,216.62,216.81,216.44,216.63,4248.0,216.62,216.81,216.44,216.63,4248.0
2024-01-29 10:10:00,216.7,216.7,216.33,216.48,4265.0,216.7,216.7,216.33,216.48,4265.0
2024-01-29 10:20:00,216.6,216.77,216.23,216.24,4256.0,216.6,216.77,216.23,216.24,4256.0
2024-01-29 10:30:00,216.14,216.28,215.86,216.14,3272.0,216.14,216.28,215.86,216.14,3272.0
2024-01-29 10:40:00,216.01,216.08,215.62,215.62,3157.0,216.01,216.08,215.62,215.62,3157.0
2024-01-29 10:50:00,215.55,215.59,215.19,215.41,2329.0,215.55,215.59,215.19,215.41,2329.0
2024-01-29 11:00:00,215.38,216.13,215.37,216.13,2656.0,215.38,216.13,215.37,216.13,2656.0
2024-01-29 11:10:00,216.15,216.51,216.0,216.51,3246.0,216.15,216.51,216.0,216.51,3246.0
2024-01-29 11:20:00,216.55,216.59,216.16,216.16,2574.0,216.55,216.59,216.16,216.16,2574.0
2024-01-29 11:30:00,216.19,216.65,216.19,216.64,3824.0,216.19,216.65,216.19,216.64,3824.0
2024-01-29 11:40:00,216.54,216.81,216.51,216.78,4262.0,216.54,216.81,216.51,216.78,4262.0
2024-01-29 11:50:00,216.69,216.86,216.42,216.61,5701.0,216.69,216.86,216.42,216.61,5701.0
2024-01-29 12:00:00,216.6,216.6,216.2,216.24,3271.0,216.6,216.6,216.2,216.24,3271.0
2024-01-29 12:10:00,216.38,216.38,215.83,216.16,3092.0,216.38,216.38,215.83,216.16,3092.0
2024-01-29 12:20:00,216.23,216.28,216.01,216.27,1625.0,216.23,216.28,216.01,216.27,1625.0
2024-01-29 12:30:00,216.25,216.35,216.17,216.35,7727.0,216.25,216.35,216.17,216.35,7727.0
2024-01-29 12:40:00,216.37,216.37,215.91,215.94,5658.0,216.37,216.37,215.91,215.94,5658.0
2024-01-29 12:50:00,215.94,216.22,215.93,216.09,3201.0,215.94,216.22,215.93,216.09,3201.0
2024-01-29 13:00:00,216.13,216.39,216.12,216.38,2669.0,216.13,216.39,216.12,216.38,2669.0
2024-01-29 13:10:00,216.3,216.36,216.23,216.34,1169.0,216.3,216.36,216.23,216.34,1169.0
2024-01-29 13:20:00,216.28,216.82,216.28,216.58,13067.0,216.28,216.82,216.28,216.58,13067.0
2024-01-29 13:30:00,216.65,216.73,216.51,216.51,1867.0,216.65,216.73,216.51,216.51,1867.0
2024-01-29 13:40:00,216.51,216.54,216.32,216.33,4347.0,216.51,216.54,216.32,216.33,4347.0
2024-01-29 13:50:00,216.35,216.46,216.35,216.4,2956.0,216.35,216.46,216.35,216.4,2956.0
2024-01-29 14:00:00,216.49,216.73,216.49,216.65,2983.0,216.49,216.73,216.49,216.65,2983.0
2024-01-29 14:10:00,216.7,216.71,216.14,216.14,5028.0,216.7,216.71,216.14,216.14,5028.0
2024-01-29 14:20:00,216.02,216.11,215.92,215.97,2072.0,216.02,216.11,215.92,215.97,2072.0
2024-01-29 14:30:00,216.01,216.3,215.95,216.29,6732.0,216.01,216.3,215.95,216.29,6732.0
2024-01-29 14:40:00,216.3,216.5,216.14,216.35,5123.0,216.3,216.5,216.14,216.35,5123.0
2024-01-29 14:50:00,216.42,216.44,216.32,216.33,4573.0,216.42,216.44,216.32,216.33,4573.0
2024-01-29 15:00:00,216.42,217.59,216.41,217.29,12852.0,216.42,217.59,216.41,217.29,12852.0
2024-01-29 15:10:00,217.48,217.7,217.18,217.69,13257.0,217.48,217.7,217.18,217.69,13257.0
2024-01-29 15:20:00,217.74,218.22,217.61,217.91,7538.0,217.74,218.22,217.61,217.91,7538.0
2024-01-29 15:30:00,218.06,218.07,217.64,217.68,7976.0,218.06,218.07,217.64,217.68,7976.0
2024-01-29 15:40:00,217.68,217.68,217.08,217.09,12399.0,217.68,217.68,217.08,217.09,12399.0
2024-01-29 15:50:00,216.94,218.02,216.94,218.02,47185.0,216.94,218.02,216.94,218.02,47185.0
2024-01-30 09:30:00,217.9,219.58,216.94,217.74,15094.0,217.9,219.58,216.94,217.74,15094.0
2024-01-30 09:40:00,217.92,219.45,217.69,219.18,42393.0,217.92,219.45,217.69,219.18,42393.0
2024-01-30 09:50:00,219.44,220.63,219.44,220.57,6359.0,219.44,220.63,219.44,220.57,6359.0
2024-01-30 10:00:00,220.24,220.24,218.7,218.7,7309.0,220.24,220.24,218.7,218.7,7309.0
2024-01-30 10:10:00,218.85,218.98,217.87,217.88,12688.0,218.85,218.98,217.87,217.88,12688.0
2024-01-30 10:20:00,218.09,218.09,216.76,217.64,19139.0,218.09,218.09,216.76,217.64,19139.0
2024-01-30 10:30:00,217.57,217.64,216.94,217.53,5494.0,217.57,217.64,216.94,217.53,5494.0
2024-01-30 10:40:00,217.43,217.43,216.84,216.84,4000.0,217.43,217.43,216.84,216.84,4000.0
2024-01-30 10:50:00,216.84,218.2,216.84,218.0,25656.0,216.84,218.2,216.84,218.0,25656.0
2024-01-30 11:00:00,217.8,218.07,217.49,217.56,21690.0,217.8,218.07,217.49,217.56,21690.0
2024-01-30 11:10:00,217.72,217.72,217.43,217.44,1893.0,217.72,217.72,217.43,217.44,1893.0
2024-01-30 11:20:00,217.44,218.26,217.44,218.26,7493.0,217.44,218.26,217.44,218.26,7493.0
2024-01-30 11:30:00,218.34,218.65,218.19,218.28,3249.0,218.34,218.65,218.19,218.28,3249.0
2024-01-30 11:40:00,218.41,218.41,218.1,218.2,5531.0,218.41,218.41,218.1,218.2,5531.0
2024-01-30 11:50:00,218.2,218.43,218.2,218.32,5631.0,218.2,218.43,218.2,218.32,5631.0
2024-01-30 12:00:00,218.26,218.32,217.96,218.06,1737.0,218.26,218.32,217.96,218.06,1737.0
2024-01-30 12:10:00,217.94,217.98,217.79,217.83,2929.0,217.94,217.98,217.79,217.83,2929.0
2024-01-30 12:20:00,217.9,218.06,217.66,217.67,2791.0,217.9,218.06,217.66,217.67,2791.0
2024-01-30 12:30:00,217.74,217.74,217.37,217.4,1392.0,217.74,217.74,217.37,217.4,1392.0
2024-01-30 12:40:00,217.45,217.55,217.26,217.46,2665.0,217.45,217.55,217.26,217.46,2665.0
2024-01-30 12:50:00,217.41,217.44,217.26,217.26,1315.0,217.41,217.44,217.26,217.26,1315.0
2024-01-30 13:00:00,217.23,217.49,217.19,217.33,2636.0,217.23,217.49,217.19,217.33,2636.0
2024-01-30 13:10:00,217.26,217.6,217.23,217.39,2710.0,217.26,217.6,217.23,217.39,2710.0
2024-01-30 13:20:00,217.47,217.78,217.47,217.78,1874.0,217.47,217.78,217.47,217.78,1874.0
2024-01-30 13:30:00,217.85,217.87,217.69,217.87,2480.0,217.85,217.87,217.69,217.87,2480.0
2024-01-30 13:40:00,217.83,218.02,217.68,217.77,3151.0,217.83,218.02,217.68,217.77,3151.0
2024-01-30 13:50:00,217.77,218.03,217.73,217.84,3338.0,217.77,218.03,217.73,217.84,3338.0
2024-01-30 14:00:00,217.91,218.2,217.9,218.12,2800.0,217.91,218.2,217.9,218.12,2800.0
2024-01-30 14:10:00,218.11,218.44,217.97,218.14,2575.0,218.11,218.44,217.97,218.14,2575.0
2024-01-30 14:20:00,218.19,218.45,218.1,218.17,2588.0,218.19,218.45,218.1,218.17,2588.0
2024-01-30 14:30:00,218.15,218.15,217.78,217.78,800.0,218.15,218.15,217.78,217.78,800.0
2024-01-30 14:40:00,217.71,217.94,217.71,217.9,2341.0,217.71,217.94,217.71,217.9,2341.0
2024-01-30 14:50:00,217.94,218.2,217.94,218.18,3684.0,217.94,218.2,217.94,218.18,3684.0
2024-01-30 15:00:00,218.11,218.13,217.55,217.55,4397.0,218.11,218.13,217.55,217.55,4397.0
2024-01-30 15:10:00,217.56,217.63,217.39,217.51,2401.0,217.56,217.63,217.39,217.51,2401.0
2024-01-30 15:20:00,217.53,217.62,217.34,217.41,3779.0,217.53,217.62,217.34,217.41,3779.0
2024-01-30 15:30:00,217.5,217.5,216.94,217.06,3862.0,217.5,217.5,216.94,217.06,3862.0
2024-01-30 15:40:00,216.99,217.35,216.95,217.32,11946.0,216.99,217.35,216.95,217.32,11946.0
2024-01-30 15:50:00,217.35,217.44,216.95,217.13,45748.0,217.35,217.44,216.95,217.13,45748.0
2024-01-31 09:30:00,216.13,217.4,213.02,213.97,25754.0,216.13,217.4,213.02,213.97,25754.0
2024-01-31 09:40:00,214.14,214.37,212.26,212.52,16991.0,214.14,214.37,212.26,212.52,16991.0
2024-01-31 09:50:00,212.58,213.77,212.5,213.77,36560.0,212.58,213.77,212.5,213.77,36560.0
2024-01-31 10:00:00,213.71,214.05,212.78,212.93,25230.0,213.71,214.05,212.78,212.93,25230.0
2024-01-31 10:10:00,213.07,213.24,212.05,212.22,14233.0,213.07,213.24,212.05,212.22,14233.0
2024-01-31 10:20:00,212.08,212.89,211.93,212.89,17672.0,212.08,212.89,211.93,212.89,17672.0
2024-01-31 10:30:00,212.92,213.44,212.33,212.49,25460.0,212.92,213.44,212.33,212.49,25460.0
2024-01-31 10:40:00,212.64,213.06,212.23,212.58,24727.0,212.64,213.06,212.23,212.58,24727.0
2024-01-31 10:50:00,212.52,212.81,212.28,212.81,11555.0,212.52,212.81,212.28,212.81,11555.0
2024-01-31 11:00:00,212.73,213.89,212.61,213.58,10402.0,212.73,213.89,212.61,213.58,10402.0
2024-01-31 11:10:00,213.61,213.69,213.26,213.36,5112.0,213.61,213.69,213.26,213.36,5112.0
2024-01-31 11:20:00,213.35,213.43,212.84,212.98,4626.0,213.35,213.43,212.84,212.98,4626.0
2024-01-31 11:30:00,212.88,212.95,212.54,212.64,3090.0,212.88,212.95,212.54,212.64,3090.0
2024-01-31 11:40:00,212.62,212.76,212.37,212.53,4219.0,212.62,212.76,212.37,212.53,4219.0
2024-01-31 11:50:00,212.54,212.72,212.37,212.61,7677.0,212.54,212.72,212.37,212.61,7677.0
2024-01-31 12:00:00,212.68,213.34,212.67,213.22,3457.0,212.68,213.34,212.67,213.22,3457.0
2024-01-31 12:10:00,213.24,213.32,212.92,212.92,3106.0,213.24,213.32,212.92,212.92,3106.0
2024-01-31 12:20:00,212.94,213.32,212.85,213.32,4710.0,212.94,213.32,212.85,213.32,4710.0
2024-01-31 12:30:00,213.27,213.27,212.67,212.82,3264.0,213.27,213.27,212.67,212.82,3264.0
2024-01-31 12:40:00,212.78,213.37,212.78,213.03,4922.0,212.78,213.37,212.78,213.03,4922.0
2024-01-31 12:50:00,213.04,213.34,212.87,213.34,6756.0,213.04,213.34,212.87,213.34,6756.0
2024-01-31 13:00:00,213.21,213.64,213.18,213.63,5901.0,213.21,213.64,213.18,213.63,5901.0
2024-01-31 13:10:00,213.63,213.89,213.54,213.82,4201.0,213.63,213.89,213.54,213.82,4201.0
2024-01-31 13:20:00,213.76,213.78,213.23,213.23,3902.0,213.76,213.78,213.23,213.23,3902.0
2024-01-31 13:30:00,213.28,213.57,213.26,213.42,4376.0,213.28,213.57,213.26,213.42,4376.0
2024-01-31 13:40:00,213.36,213.74,213.34,213.66,6729.0,213.36,213.74,213.34,213.66,6729.0
2024-01-31 13:50:00,213.7,213.7,213.36,213.49,8788.0,213.7,213.7,213.36,213.49,8788.0
2024-01-31 14:00:00,213.53,213.59,211.43,211.97,14106.0,213.53,213.59,211.43,211.97,14106.0
2024-01-31 14:10:00,211.99,212.16,211.05,211.19,18214.0,211.99,212.16,211.05,211.19,18214.0
2024-01-31 14:20:00,211.16,211.34,210.75,210.91,6463.0,211.16,211.34,210.75,210.91,6463.0
2024-01-31 14:30:00,210.89,212.01,210.75,211.92,25860.0,210.89,212.01,210.75,211.92,25860.0
2024-01-31 14:40:00,211.95,212.74,211.78,212.17,31197.0,211.95,212.74,211.78,212.17,31197.0
2024-01-31 14:50:00,212.07,212.07,210.76,210.76,19566.0,212.07,212.07,210.76,210.76,19566.0
2024-01-31 15:00:00,210.85,210.87,208.89,209.27,28943.0,210.85,210.87,208.89,209.27,28943.0
2024-01-31 15:10:00,209.36,209.85,208.77,208.77,29367.0,209.36,209.85,208.77,208.77,29367.0
2024-01-31 15:20:00,209.02,209.47,208.27,209.17,76626.0,209.02,209.47,208.27,209.17,76626.0
2024-01-31 15:30:00,209.06,209.08,208.38,208.43,34414.0,209.06,209.08,208.38,208.43,34414.0
2024-01-31 15:40:00,208.42,209.03,208.0,208.72,47875.0,208.42,209.03,208.0,208.72,47875.0
2024-01-31 15:50:00,208.54,208.83,207.91,208.22,145160.0,208.54,208.83,207.91,208.22,145160.0
2024-02-01 09:30:00,207.9,207.99,205.38,207.23,18704.0,207.9,207.99,205.38,207.23,18704.0
2024-02-01 09:40:00,206.85,208.8,206.71,207.5,9593.0,206.85,208.8,206.71,207.5,9593.0
2024-02-01 09:50:00,207.25,208.02,206.86,207.0,4516.0,207.25,208.02,206.86,207.0,4516.0
2024-02-01 10:00:00,206.88,207.51,206.81,207.51,4201.0,206.88,207.51,206.81,207.51,4201.0
2024-02-01 10:10:00,207.81,207.81,206.91,206.99,8632.0,207.81,207.81,206.91,206.99,8632.0
2024-02-01 10:20:00,206.67,207.36,206.08,207.32,6009.0,206.67,207.36,206.08,207.32,6009.0
2024-02-01 10:30:00,207.49,207.67,207.04,207.04,6379.0,207.49,207.67,207.04,207.04,6379.0
2024-02-01 10:40:00,207.08,207.18,206.31,206.31,8450.0,207.08,207.18,206.31,206.31,8450.0
2024-02-01 10:50:00,206.39,206.66,206.17,206.38,7074.0,206.39,206.66,206.17,206.38,7074.0
2024-02-01 11:00:00,206.44,206.92,206.39,206.71,9180.0,206.44,206.92,206.39,206.71,9180.0
2024-02-01 11:10:00,206.69,207.01,206.4,206.89,13374.0,206.69,207.01,206.4,206.89,13374.0
2024-02-01 11:20:00,206.87,207.21,206.74,207.2,7710.0,206.87,207.21,206.74,207.2,7710.0
2024-02-01 11:30:00,207.24,207.9,207.19,207.9,13343.0,207.24,207.9,207.19,207.9,13343.0
2024-02-01 11:40:00,207.9,208.29,207.9,208.07,12355.0,207.9,208.29,207.9,208.07,12355.0
2024-02-01 11:50:00,208.27,208.33,208.06,208.3,3161.0,208.27,208.33,208.06,208.3,3161.0
2024-02-01 12:00:00,208.36,209.1,208.36,209.04,1500.0,208.36,209.1,208.36,209.04,1500.0
2024-02-01 12:10:00,209.0,209.0,208.36,208.36,9830.0,209.0,209.0,208.36,208.36,9830.0
2024-02-01 12:20:00,208.35,208.35,207.96,208.14,25831.0,208.35,208.35,207.96,208.14,25831.0
2024-02-01 12:30:00,208.16,208.39,207.84,208.39,9381.0,208.16,208.39,207.84,208.39,9381.0
2024-02-01 12:40:00,208.24,209.48,208.24,209.48,12498.0,208.24,209.48,208.24,209.48,12498.0
2024-02-01 12:50:00,209.48,209.97,209.48,209.56,3648.0,209.48,209.97,209.48,209.56,3648.0
2024-02-01 13:00:00,209.94,209.94,209.37,209.47,13045.0,209.94,209.94,209.37,209.47,13045.0
2024-02-01 13:10:00,209.48,209.94,209.48,209.65,2604.0,209.48,209.94,209.48,209.65,2604.0
2024-02-01 13:20:00,209.88,209.93,209.54,209.74,2887.0,209.88,209.93,209.54,209.74,2887.0
2024-02-01 13:30:00,209.74,209.94,209.08,209.24,12506.0,209.74,209.94,209.08,209.24,12506.0
2024-02-01 13:40:00,209.12,209.55,209.03,209.35,7283.0,209.12,209.55,209.03,209.35,7283.0
2024-02-01 13:50:00,209.45,209.83,209.41,209.7,3066.0,209.45,209.83,209.41,209.7,3066.0
2024-02-01 14:00:00,209.69,210.16,209.54,210.05,5985.0,209.69,210.16,209.54,210.05,5985.0
2024-02-01 14:10:00,210.04,210.17,209.76,210.01,5447.0,210.04,210.17,209.76,210.01,5447.0
2024-02-01 14:20:00,210.01,210.01,209.67,209.67,7144.0,210.01,210.01,209.67,209.67,7144.0
2024-02-01 14:30:00,209.76,209.76,209.31,209.42,7680.0,209.76,209.76,209.31,209.42,7680.0
2024-02-01 14:40:00,209.44,209.85,209.29,209.75,7361.0,209.44,209.85,209.29,209.75,7361.0
2024-02-01 14:50:00,209.88,209.96,209.67,209.94,9479.0,209.88,209.96,209.67,209.94,9479.0
2024-02-01 15:00:00,210.0,210.46,209.92,210.24,15343.0,210.0,210.46,209.92,210.24,15343.0
2024-02-01 15:10:00,210.36,210.38,210.09,210.24,16452.0,210.36,210.38,210.09,210.24,16452.0
2024-02-01 15:20:00,210.15,210.35,210.1,210.26,17598.0,210.15,210.35,210.1,210.26,17598.0
2024-02-01 15:30:00,210.24,210.8,210.18,210.8,20051.0,210.24,210.8,210.18,210.8,20051.0
2024-02-01 15:40:00,210.83,211.31,210.77,211.26,23037.0,210.83,211.31,210.77,211.26,23037.0
2024-02-01 15:50:00,211.28,211.57,210.54,211.36,79813.0,211.28,211.57,210.54,211.36,79813.0
2024-02-02 09:30:00,209.56,211.02,208.87,209.08,12206.0,209.56,211.02,208.87,209.08,12206.0
2024-02-02 09:40:00,208.78,209.3,208.52,209.18,5008.0,208.78,209.3,208.52,209.18,5008.0
2024-02-02 09:50:00,209.0,209.75,208.46,209.52,5102.0,209.0,209.75,208.46,209.52,5102.0
2024-02-02 10:00:00,209.89,209.89,209.09,209.32,9125.0,209.89,209.89,209.09,209.32,9125.0
2024-02-02 10:10:00,209.42,209.61,209.06,209.2,3939.0,209.42,209.61,209.06,209.2,3939.0
2024-02-02 10:20:00,209.26,209.36,208.65,209.0,6419.0,209.26,209.36,208.65,209.0,6419.0
2024-02-02 10:30:00,209.23,209.36,208.94,209.36,6501.0,209.23,209.36,208.94,209.36,6501.0
2024-02-02 10:40:00,209.6,210.52,209.6,209.9,21198.0,209.6,210.52,209.6,209.9,21198.0
2024-02-02 10:50:00,209.56,209.96,209.08,209.75,27474.0,209.56,209.96,209.08,209.75,27474.0
2024-02-02 11:00:00,209.75,209.86,209.42,209.64,3579.0,209.75,209.86,209.42,209.64,3579.0
2024-02-02 11:10:00,209.64,210.02,209.27,209.86,2972.0,209.64,210.02,209.27,209.86,2972.0
2024-02-02 11:20:00,210.0,210.32,209.67,210.32,2523.0,210.0,210.32,209.67,210.32,2523.0
2024-02-02 11:30:00,210.42,210.77,210.18,210.68,6133.0,210.42,210.77,210.18,210.68,6133.0
2024-02-02 11:40:00,210.65,211.23,210.47,210.55,6545.0,210.65,211.23,210.47,210.55,6545.0
2024-02-02 11:50:00,210.61,210.84,210.05,210.05,3991.0,210.61,210.84,210.05,210.05,3991.0
2024-02-02 12:00:00,210.36,210.52,210.16,210.16,2730.0,210.36,210.52,210.16,210.16,2730.0
2024-02-02 12:10:00,210.15,210.5,210.13,210.31,4046.0,210.15,210.5,210.13,210.31,4046.0
2024-02-02 12:20:00,210.55,210.55,209.87,210.26,3930.0,210.55,210.55,209.87,210.26,3930.0
2024-02-02 12:30:00,210.31,210.68,210.12,210.44,3137.0,210.31,210.68,210.12,210.44,3137.0
2024-02-02 12:40:00,210.47,210.47,209.09,209.9,7676.0,210.47,210.47,209.09,209.9,7676.0
2024-02-02 12:50:00,209.69,209.92,209.34,209.92,5831.0,209.69,209.92,209.34,209.92,5831.0
2024-02-02 13:00:00,210.02,210.31,209.8,209.87,3425.0,210.02,210.31,209.8,209.87,3425.0
2024-02-02 13:10:00,209.87,210.17,209.66,210.17,8482.0,209.87,210.17,209.66,210.17,8482.0
2024-02-02 13:20:00,210.34,210.43,209.99,210.0,5901.0,210.34,210.43,209.99,210.0,5901.0
2024-02-02 13:30:00,209.92,210.43,209.84,210.31,3791.0,209.92,210.43,209.84,210.31,3791.0
2024-02-02 13:40:00,210.33,210.59,210.23,210.32,3600.0,210.33,210.59,210.23,210.32,3600.0
2024-02-02 13:50:00,210.43,210.62,210.21,210.53,4363.0,210.43,210.62,210.21,210.53,4363.0
2024-02-02 14:00:00,210.59,211.26,210.59,211.04,3259.0,210.59,211.26,210.59,211.04,3259.0
2024-02-02 14:10:00,211.09,211.6,211.09,211.26,5022.0,211.09,211.6,211.09,211.26,5022.0
2024-02-02 14:20:00,211.26,211.37,210.84,211.01,6568.0,211.26,211.37,210.84,211.01,6568.0
2024-02-02 14:30:00,211.01,211.47,211.01,211.46,3831.0,211.01,211.47,211.01,211.46,3831.0
2024-02-02 14:40:00,211.4,211.66,211.24,211.3,11049.0,211.4,211.66,211.24,211.3,11049.0
2024-02-02 14:50:00,211.26,211.48,211.11,211.48,3603.0,211.26,211.48,211.11,211.48,3603.0
2024-02-02 15:00:00,211.37,211.89,211.27,211.79,4302.0,211.37,211.89,211.27,211.79,4302.0
2024-02-02 15:10:00,211.76,211.89,211.7,211.84,3493.0,211.76,211.89,211.7,211.84,3493.0
2024-02-02 15:20:00,211.84,212.08,211.55,211.89,7401.0,211.84,212.08,211.55,211.89,7401.0
2024-02-02 15:30:00,212.01,212.04,211.3,211.31,7737.0,212.01,212.04,211.3,211.31,7737.0
2024-02-02 15:40:00,211.17,211.26,210.87,210.96,9057.0,211.17,211.26,210.87,210.96,9057.0
2024-02-02 15:50:00,211.08,211.35,210.66,210.66,34032.0,211.08,211.35,210.66,210.66,34032.0
2024-02-05 09:30:00,210.06,210.75,208.05,209.14,20441.0,210.06,210.75,208.05,209.14,20441.0
2024-02-05 09:40:00,209.57,210.1,209.49,209.61,3856.0,209.57,210.1,209.49,209.61,3856.0
2024-02-05 09:50:00,210.25,210.8,210.17,210.8,12272.0,210.25,210.8,210.17,210.8,12272.0
2024-02-05 10:00:00,210.6,210.9,209.52,209.85,18522.0,210.6,210.9,209.52,209.85,18522.0
2024-02-05 10:10:00,209.81,210.0,209.13,209.13,11560.0,209.81,210.0,209.13,209.13,11560.0
2024-02-05 10:20:00,208.98,209.74,208.64,209.48,7813.0,208.98,209.74,208.64,209.48,7813.0
2024-02-05 10:30:00,209.59,210.44,209.59,210.43,7821.0,209.59,210.44,209.59,210.43,7821.0
2024-02-05 10:40:00,210.37,210.83,209.74,209.74,8141.0,210.37,210.83,209.74,209.74,8141.0
2024-02-05 10:50:00,209.86,210.42,209.58,209.87,12818.0,209.86,210.42,209.58,209.87,12818.0
2024-02-05 11:00:00,210.01,211.05,209.9,210.94,13341.0,210.01,211.05,209.9,210.94,13341.0
2024-02-05 11:10:00,210.77,211.8,210.73,211.75,9762.0,210.77,211.8,210.73,211.75,9762.0
2024-02-05 11:20:00,211.66,211.66,210.89,210.99,6340.0,211.66,211.66,210.89,210.99,6340.0
2024-02-05 11:30:00,210.94,211.47,210.89,211.11,10922.0,210.94,211.47,210.89,211.11,10922.0
2024-02-05 11:40:00,211.14,211.19,210.81,210.87,12714.0,211.14,211.19,210.81,210.87,12714.0
2024-02-05 11:50:00,210.79,211.03,210.59,210.93,9630.0,210.79,211.03,210.59,210.93,9630.0
2024-02-05 12:00:00,210.94,211.02,210.71,211.02,15682.0,210.94,211.02,210.71,211.02,15682.0
2024-02-05 12:10:00,211.03,211.38,210.98,211.09,8772.0,211.03,211.38,210.98,211.09,8772.0
2024-02-05 12:20:00,211.01,211.01,210.73,210.95,14101.0,211.01,211.01,210.73,210.95,14101.0
2024-02-05 12:30:00,210.98,211.18,210.88,211.13,41342.0,210.98,211.18,210.88,211.13,41342.0
2024-02-05 12:40:00,211.18,211.31,210.79,210.94,9812.0,211.18,211.31,210.79,210.94,9812.0
2024-02-05 12:50:00,211.02,211.51,211.02,211.51,9702.0,211.02,211.51,211.02,211.51,9702.0
2024-02-05 13:00:00,211.56,212.09,211.42,212.09,15286.0,211.56,212.09,211.42,212.09,15286.0
2024-02-05 13:10:00,212.08,212.39,211.99,212.15,18236.0,212.08,212.39,211.99,212.15,18236.0
2024-02-05 13:20:00,212.12,212.12,211.36,211.36,7218.0,212.12,212.12,211.36,211.36,7218.0
2024-02-05 13:30:00,211.27,211.96,211.12,211.51,16790.0,211.27,211.96,211.12,211.51,16790.0
2024-02-05 13:40:00,211.56,211.59,211.22,211.55,9972.0,211.56,211.59,211.22,211.55,9972.0
2024-02-05 13:50:00,211.5,211.59,211.15,211.2,9801.0,211.5,211.59,211.15,211.2,9801.0
2024-02-05 14:00:00,211.11,211.54,211.09,211.19,11034.0,211.11,211.54,211.09,211.19,11034.0
2024-02-05 14:10:00,211.2,211.57,211.04,211.56,12677.0,211.2,211.57,211.04,211.56,12677.0
2024-02-05 14:20:00,211.65,211.8,211.57,211.65,15202.0,211.65,211.8,211.57,211.65,15202.0
2024-02-05 14:30:00,211.63,211.65,211.18,211.18,12670.0,211.63,211.65,211.18,211.18,12670.0
2024-02-05 14:40:00,211.26,211.41,211.01,211.4,10224.0,211.26,211.41,211.01,211.4,10224.0
2024-02-05 14:50:00,211.51,211.51,211.21,211.33,9278.0,211.51,211.51,211.21,211.33,9278.0
2024-02-05 15:00:00,211.32,211.38,210.95,210.99,19867.0,211.32,211.38,210.95,210.99,19867.0
2024-02-05 15:10:00,211.04,211.04,210.36,210.61,12018.0,211.04,211.04,210.36,210.61,12018.0
2024-02-05 15:20:00,210.67,211.16,210.67,211.15,16715.0,210.67,211.16,210.67,211.15,16715.0
2024-02-05 15:30:00,211.16,211.72,211.11,211.13,21030.0,211.16,211.72,211.11,211.13,21030.0
2024-02-05 15:40:00,211.11,211.11,210.64,210.65,24510.0,211.11,211.11,210.64,210.65,24510.0
2024-02-05 15:50:00,210.82,211.14,210.58,210.59,97941.0,210.82,211.14,210.58,210.59,97941.0
2024-02-06 09:30:00,210.0,210.32,209.12,209.18,45672.0,210.0,210.32,209.12,209.18,45672.0
2024-02-06 09:40:00,209.4,211.55,209.4,211.36,40530.0,209.4,211.55,209.4,211.36,40530.0
2024-02-06 09:50:00,211.53,211.9,210.97,211.45,23072.0,211.53,211.9,210.97,211.45,23072.0
2024-02-06 10:00:00,211.53,211.74,211.08,211.55,26903.0,211.53,211.74,211.08,211.55,26903.0
2024-02-06 10:10:00,211.64,212.72,211.51,212.72,12304.0,211.64,212.72,211.51,212.72,12304.0
2024-02-06 10:20:00,212.66,212.72,211.77,211.99,16169.0,212.66,212.72,211.77,211.99,16169.0
2024-02-06 10:30:00,212.01,212.28,211.77,212.09,8015.0,212.01,212.28,211.77,212.09,8015.0
2024-02-06 10:40:00,211.88,212.05,211.37,211.44,12099.0,211.88,212.05,211.37,211.44,12099.0
2024-02-06 10:50:00,211.38,211.75,211.24,211.39,17108.0,211.38,211.75,211.24,211.39,17108.0
2024-02-06 11:00:00,211.5,211.87,211.37,211.61,15950.0,211.5,211.87,211.37,211.61,15950.0
2024-02-06 11:10:00,211.66,212.1,211.6,211.81,9278.0,211.66,212.1,211.6,211.81,9278.0
2024-02-06 11:20:00,212.0,212.35,212.0,212.06,10376.0,212.0,212.35,212.0,212.06,10376.0
2024-02-06 11:30:00,212.09,212.15,211.82,211.97,11182.0,212.09,212.15,211.82,211.97,11182.0
2024-02-06 11:40:00,212.03,212.09,211.68,211.81,6871.0,212.03,212.09,211.68,211.81,6871.0
2024-02-06 11:50:00,211.98,212.23,211.72,212.15,11065.0,211.98,212.23,211.72,212.15,11065.0
2024-02-06 12:00:00,212.1,212.72,212.02,212.46,10313.0,212.1,212.72,212.02,212.46,10313.0
2024-02-06 12:10:00,212.76,213.08,212.66,213.0,8030.0,212.76,213.08,212.66,213.0,8030.0
2024-02-06 12:20:00,212.98,213.76,212.9,213.67,7226.0,212.98,213.76,212.9,213.67,7226.0
2024-02-06 12:30:00,213.61,213.65,213.4,213.41,6521.0,213.61,213.65,213.4,213.41,6521.0
2024-02-06 12:40:00,213.37,213.64,213.36,213.52,5971.0,213.37,213.64,213.36,213.52,5971.0
2024-02-06 12:50:00,213.64,213.94,213.62,213.68,9950.0,213.64,213.94,213.62,213.68,9950.0
2024-02-06 13:00:00,213.64,214.28,213.6,214.28,13721.0,213.64,214.28,213.6,214.28,13721.0
2024-02-06 13:10:00,214.07,214.2,213.9,214.03,5728.0,214.07,214.2,213.9,214.03,5728.0
2024-02-06 13:20:00,214.05,214.32,213.97,214.32,3642.0,214.05,214.32,213.97,214.32,3642.0
2024-02-06 13:30:00,214.38,214.67,214.23,214.67,4108.0,214.38,214.67,214.23,214.67,4108.0
2024-02-06 13:40:00,214.7,214.96,214.6,214.82,4111.0,214.7,214.96,214.6,214.82,4111.0
2024-02-06 13:50:00,214.98,215.13,214.8,215.08,5746.0,214.98,215.13,214.8,215.08,5746.0
2024-02-06 14:00:00,215.03,215.08,214.4,214.4,10475.0,215.03,215.08,214.4,214.4,10475.0
2024-02-06 14:10:00,214.46,214.63,214.34,214.56,6536.0,214.46,214.63,214.34,214.56,6536.0
2024-02-06 14:20:00,214.5,214.99,214.5,214.88,5052.0,214.5,214.99,214.5,214.88,5052.0
2024-02-06 14:30:00,214.85,215.02,214.24,214.47,13076.0,214.85,215.02,214.24,214.47,13076.0
2024-02-06 14:40:00,214.47,214.84,214.34,214.81,6526.0,214.47,214.84,214.34,214.81,6526.0
2024-02-06 14:50:00,214.83,215.17,214.72,214.97,11739.0,214.83,215.17,214.72,214.97,11739.0
2024-02-06 15:00:00,214.96,215.02,214.63,214.97,16249.0,214.96,215.02,214.63,214.97,16249.0
2024-02-06 15:10:00,214.97,215.1,214.69,214.96,12327.0,214.97,215.1,214.69,214.96,12327.0
2024-02-06 15:20:00,214.91,215.07,214.86,215.01,9619.0,214.91,215.07,214.86,215.01,9619.0
2024-02-06 15:30:00,215.07,215.26,214.96,215.19,11397.0,215.07,215.26,214.96,215.19,11397.0
2024-02-06 15:40:00,215.2,215.38,214.88,215.1,26368.0,215.2,215.38,214.88,215.1,26368.0
2024-02-06 15:50:00,215.11,215.58,215.08,215.31,62112.0,215.11,215.58,215.08,215.31,62112.0
2024-02-07 09:30:00,216.0,216.32,214.73,216.17,11837.0,216.0,216.32,214.73,216.17,11837.0
2024-02-07 09:40:00,216.26,216.27,214.14,214.49,10420.0,216.26,216.27,214.14,214.49,10420.0
2024-02-07 09:50:00,214.37,214.66,212.84,213.13,15422.0,214.37,214.66,212.84,213.13,15422.0
2024-02-07 10:00:00,213.13,213.42,212.8,213.24,7052.0,213.13,213.42,212.8,213.24,7052.0
2024-02-07 10:10:00,213.42,214.18,213.03,213.77,9498.0,213.42,214.18,213.03,213.77,9498.0
2024-02-07 10:20:00,213.84,214.67,213.8,214.67,7888.0,213.84,214.67,213.8,214.67,7888.0
2024-02-07 10:30:00,214.78,214.83,213.93,214.12,8517.0,214.78,214.83,213.93,214.12,8517.0
2024-02-07 10:40:00,214.23,214.78,213.92,214.78,6772.0,214.23,214.78,213.92,214.78,6772.0
2024-02-07 10:50:00,214.83,214.99,214.45,214.76,6307.0,214.83,214.99,214.45,214.76,6307.0
2024-02-07 11:00:00,214.7,214.81,214.58,214.69,3983.0,214.7,214.81,214.58,214.69,3983.0
2024-02-07 11:10:00,214.78,214.93,214.58,214.7,5728.0,214.78,214.93,214.58,214.7,5728.0
2024-02-07 11:20:00,214.72,215.12,214.7,215.01,9444.0,214.72,215.12,214.7,215.01,9444.0
2024-02-07 11:30:00,214.98,215.02,214.39,214.46,13078.0,214.98,215.02,214.39,214.46,13078.0
2024-02-07 11:40:00,214.48,214.49,214.25,214.37,9826.0,214.48,214.49,214.25,214.37,9826.0
2024-02-07 11:50:00,214.37,214.54,214.26,214.27,14224.0,214.37,214.54,214.26,214.27,14224.0
2024-02-07 12:00:00,214.34,214.8,214.17,214.79,18143.0,214.34,214.8,214.17,214.79,18143.0
2024-02-07 12:10:00,214.77,214.85,214.51,214.77,11318.0,214.77,214.85,214.51,214.77,11318.0
2024-02-07 12:20:00,214.8,214.84,214.63,214.63,8967.0,214.8,214.84,214.63,214.63,8967.0
2024-02-07 12:30:00,214.63,215.06,214.57,214.99,15367.0,214.63,215.06,214.57,214.99,15367.0
2024-02-07 12:40:00,215.06,215.06,214.83,214.94,7277.0,215.06,215.06,214.83,214.94,7277.0
2024-02-07 12:50:00,215.0,215.04,214.89,214.96,9118.0,215.0,215.04,214.89,214.96,9118.0
2024-02-07 13:00:00,214.89,215.29,214.58,214.79,23532.0,214.89,215.29,214.58,214.79,23532.0
2024-02-07 13:10:00,214.9,215.13,214.8,214.8,8376.0,214.9,215.13,214.8,214.8,8376.0
2024-02-07 13:20:00,214.83,214.92,214.66,214.92,6845.0,214.83,214.92,214.66,214.92,6845.0
2024-02-07 13:30:00,214.98,215.1,214.63,214.83,9304.0,214.98,215.1,214.63,214.83,9304.0
2024-02-07 13:40:00,214.78,214.78,214.39,214.55,10411.0,214.78,214.78,214.39,214.55,10411.0
2024-02-07 13:50:00,214.58,214.77,214.46,214.53,5773.0,214.58,214.77,214.46,214.53,5773.0
2024-02-07 14:00:00,214.55,214.72,214.48,214.55,9250.0,214.55,214.72,214.48,214.55,9250.0
2024-02-07 14:10:00,214.57,214.83,214.5,214.66,7130.0,214.57,214.83,214.5,214.66,7130.0
2024-02-07 14:20:00,214.68,214.83,214.63,214.72,12425.0,214.68,214.83,214.63,214.72,12425.0
2024-02-07 14:30:00,214.75,214.89,214.48,214.71,13664.0,214.75,214.89,214.48,214.71,13664.0
2024-02-07 14:40:00,214.81,215.27,214.69,214.98,16119.0,214.81,215.27,214.69,214.98,16119.0
2024-02-07 14:50:00,214.97,215.25,214.97,215.15,10258.0,214.97,215.25,214.97,215.15,10258.0
2024-02-07 15:00:00,215.15,215.21,215.06,215.08,11622.0,215.15,215.21,215.06,215.08,11622.0
2024-02-07 15:10:00,215.09,215.09,214.76,214.84,10558.0,215.09,215.09,214.76,214.84,10558.0
2024-02-07 15:20:00,214.84,214.93,214.65,214.88,11581.0,214.84,214.93,214.65,214.88,11581.0
2024-02-07 15:30:00,214.87,214.87,214.28,214.31,18247.0,214.87,214.87,214.28,214.31,18247.0
2024-02-07 15:40:00,214.31,214.31,213.86,213.9,13995.0,214.31,214.31,213.86,213.9,13995.0
2024-02-07 15:50:00,213.9,214.37,213.83,214.34,59705.0,213.9,214.37,213.83,214.34,59705.0
2024-02-08 09:30:00,213.54,214.16,212.29,212.54,20258.0,213.54,214.16,212.29,212.54,20258.0
2024-02-08 09:40:00,212.54,213.38,212.54,212.92,4601.0,212.54,213.38,212.54,212.92,4601.0
2024-02-08 09:50:00,213.04,213.34,213.02,213.23,2818.0,213.04,213.34,213.02,213.23,2818.0
2024-02-08 10:00:00,213.28,213.67,212.77,212.77,8352.0,213.28,213.67,212.77,212.77,8352.0
2024-02-08 10:10:00,212.63,212.99,212.4,212.4,10395.0,212.63,212.99,212.4,212.4,10395.0
2024-02-08 10:20:00,212.52,212.98,212.51,212.95,10418.0,212.52,212.98,212.51,212.95,10418.0
2024-02-08 10:30:00,212.95,212.99,212.7,212.89,8403.0,212.95,212.99,212.7,212.89,8403.0
2024-02-08 10:40:00,212.83,212.83,212.2,212.24,7315.0,212.83,212.83,212.2,212.24,7315.0
2024-02-08 10:50:00,212.29,212.82,212.12,212.53,13045.0,212.29,212.82,212.12,212.53,13045.0
2024-02-08 11:00:00,212.62,212.72,212.48,212.63,3999.0,212.62,212.72,212.48,212.63,3999.0
2024-02-08 11:10:00,212.64,213.03,212.64,212.78,4785.0,212.64,213.03,212.64,212.78,4785.0
2024-02-08 11:20:00,212.74,212.81,212.49,212.66,2814.0,212.74,212.81,212.49,212.66,2814.0
2024-02-08 11:30:00,212.53,212.65,212.31,212.55,9061.0,212.53,212.65,212.31,212.55,9061.0
2024-02-08 11:40:00,212.6,212.6,212.31,212.31,4917.0,212.6,212.6,212.31,212.31,4917.0
2024-02-08 11:50:00,212.4,212.74,212.25,212.72,13599.0,212.4,212.74,212.25,212.72,13599.0
2024-02-08 12:00:00,212.7,212.99,212.7,212.81,12048.0,212.7,212.99,212.7,212.81,12048.0
2024-02-08 12:10:00,212.74,213.2,212.74,213.0,10562.0,212.74,213.2,212.74,213.0,10562.0
2024-02-08 12:20:00,212.96,213.41,212.85,213.41,23936.0,212.96,213.41,212.85,213.41,23936.0
2024-02-08 12:30:00,213.5,213.51,213.2,213.27,5992.0,213.5,213.51,213.2,213.27,5992.0
2024-02-08 12:40:00,213.2,213.28,213.0,213.06,17039.0,213.2,213.28,213.0,213.06,17039.0
2024-02-08 12:50:00,213.05,214.1,213.03,213.99,9711.0,213.05,214.1,213.03,213.99,9711.0
2024-02-08 13:00:00,213.89,214.38,213.84,214.3,10313.0,213.89,214.38,213.84,214.3,10313.0
2024-02-08 13:10:00,214.29,214.3,214.16,214.18,2023.0,214.29,214.3,214.16,214.18,2023.0
2024-02-08 13:20:00,214.2,214.74,214.13,214.72,4686.0,214.2,214.74,214.13,214.72,4686.0
2024-02-08 13:30:00,214.77,214.78,214.47,214.75,3522.0,214.77,214.78,214.47,214.75,3522.0
2024-02-08 13:40:00,214.81,215.0,214.66,215.0,3447.0,214.81,215.0,214.66,215.0,3447.0
2024-02-08 13:50:00,214.92,215.21,214.88,215.16,3321.0,214.92,215.21,214.88,215.16,3321.0
2024-02-08 14:00:00,215.16,215.24,215.03,215.16,7320.0,215.16,215.24,215.03,215.16,7320.0
2024-02-08 14:10:00,215.14,215.59,215.13,215.42,5654.0,215.14,215.59,215.13,215.42,5654.0
2024-02-08 14:20:00,215.66,215.78,215.47,215.78,5507.0,215.66,215.78,215.47,215.78,5507.0
2024-02-08 14:30:00,215.7,215.82,215.47,215.82,5632.0,215.7,215.82,215.47,215.82,5632.0
2024-02-08 14:40:00,215.99,216.29,215.86,216.1,4975.0,215.99,216.29,215.86,216.1,4975.0
2024-02-08 14:50:00,216.18,216.69,216.18,216.57,8610.0,216.18,216.69,216.18,216.57,8610.0
2024-02-08 15:00:00,216.55,216.68,216.06,216.16,15298.0,216.55,216.68,216.06,216.16,15298.0
2024-02-08 15:10:00,216.1,216.54,216.1,216.21,8894.0,216.1,216.54,216.1,216.21,8894.0
2024-02-08 15:20:00,216.2,216.37,216.05,216.19,17377.0,216.2,216.37,216.05,216.19,17377.0
2024-02-08 15:30:00,216.18,216.29,216.06,216.24,8295.0,216.18,216.29,216.06,216.24,8295.0
2024-02-08 15:40:00,216.3,216.6,216.23,216.39,15452.0,216.3,216.6,216.23,216.39,15452.0
2024-02-08 15:50:00,216.36,217.28,216.35,217.17,146366.0,216.36,217.28,216.35,217.17,146366.0
2024-02-09 09:30:00,217.55,219.45,216.18,219.45,19206.0,217.55,219.45,216.18,219.45,19206.0
2024-02-09 09:40:00,218.99,219.86,218.9,219.86,12421.0,218.99,219.86,218.9,219.86,12421.0
2024-02-09 09:50:00,219.99,222.21,219.99,221.94,71809.0,219.99,222.21,219.99,221.94,71809.0
2024-02-09 10:00:00,221.93,221.93,219.4,219.46,32461.0,221.93,221.93,219.4,219.46,32461.0
2024-02-09 10:10:00,219.31,219.4,217.83,217.84,15007.0,219.31,219.4,217.83,217.84,15007.0
2024-02-09 10:20:00,217.65,218.02,217.05,218.02,12158.0,217.65,218.02,217.05,218.02,12158.0
2024-02-09 10:30:00,218.04,218.6,217.99,218.15,17167.0,218.04,218.6,217.99,218.15,17167.0
2024-02-09 10:40:00,218.15,218.79,218.04,218.41,51245.0,218.15,218.79,218.04,218.41,51245.0
2024-02-09 10:50:00,218.39,218.39,217.66,218.31,18995.0,218.39,218.39,217.66,218.31,18995.0
2024-02-09 11:00:00,218.09,218.32,217.83,217.9,14173.0,218.09,218.32,217.83,217.9,14173.0
2024-02-09 11:10:00,218.03,218.03,217.44,217.56,23083.0,218.03,218.03,217.44,217.56,23083.0
2024-02-09 11:20:00,217.55,217.66,216.93,216.93,6125.0,217.55,217.66,216.93,216.93,6125.0
2024-02-09 11:30:00,216.92,217.59,216.91,217.36,9955.0,216.92,217.59,216.91,217.36,9955.0
2024-02-09 11:40:00,217.29,217.45,217.28,217.37,8975.0,217.29,217.45,217.28,217.37,8975.0
2024-02-09 11:50:00,217.37,217.42,217.07,217.3,12777.0,217.37,217.42,217.07,217.3,12777.0
2024-02-09 12:00:00,217.27,217.43,217.11,217.31,6871.0,217.27,217.43,217.11,217.31,6871.0
2024-02-09 12:10:00,217.28,217.71,217.28,217.63,7134.0,217.28,217.71,217.28,217.63,7134.0
2024-02-09 12:20:00,217.67,217.67,217.24,217.36,6279.0,217.67,217.67,217.24,217.36,6279.0
2024-02-09 12:30:00,217.14,217.53,217.14,217.51,6090.0,217.14,217.53,217.14,217.51,6090.0
2024-02-09 12:40:00,217.5,217.81,217.42,217.58,9111.0,217.5,217.81,217.42,217.58,9111.0
2024-02-09 12:50:00,217.58,217.58,217.11,217.33,8120.0,217.58,217.58,217.11,217.33,8120.0
2024-02-09 13:00:00,217.31,217.91,217.3,217.52,4309.0,217.31,217.91,217.3,217.52,4309.0
2024-02-09 13:10:00,217.59,218.16,217.59,218.0,3832.0,217.59,218.16,217.59,218.0,3832.0
2024-02-09 13:20:00,218.12,218.4,217.99,218.4,3942.0,218.12,218.4,217.99,218.4,3942.0
2024-02-09 13:30:00,218.43,218.43,218.06,218.15,6244.0,218.43,218.43,218.06,218.15,6244.0
2024-02-09 13:40:00,218.13,218.18,217.87,218.09,6370.0,218.13,218.18,217.87,218.09,6370.0
2024-02-09 13:50:00,217.91,217.98,217.5,217.78,7911.0,217.91,217.98,217.5,217.78,7911.0
2024-02-09 14:00:00,217.78,217.9,217.73,217.78,3608.0,217.78,217.9,217.73,217.78,3608.0
2024-02-09 14:10:00,217.82,218.07,217.79,217.92,7845.0,217.82,218.07,217.79,217.92,7845.0
2024-02-09 14:20:00,217.89,218.14,217.89,218.11,8912.0,217.89,218.14,217.89,218.11,8912.0
2024-02-09 14:30:00,218.1,218.29,217.93,218.27,5569.0,218.1,218.29,217.93,218.27,5569.0
2024-02-09 14:40:00,218.3,218.73,218.3,218.47,6187.0,218.3,218.73,218.3,218.47,6187.0
2024-02-09 14:50:00,218.45,218.81,218.36,218.81,10412.0,218.45,218.81,218.36,218.81,10412.0
2024-02-09 15:00:00,218.88,219.0,218.45,218.79,14384.0,218.88,219.0,218.45,218.79,14384.0
2024-02-09 15:10:00,218.63,219.12,218.63,219.05,9034.0,218.63,219.12,218.63,219.05,9034.0
2024-02-09 15:20:00,218.95,219.04,218.53,218.76,15294.0,218.95,219.04,218.53,218.76,15294.0
2024-02-09 15:30:00,218.68,218.68,217.81,217.85,15409.0,218.68,218.68,217.81,217.85,15409.0
2024-02-09 15:40:00,217.83,218.16,217.66,217.92,27386.0,217.83,218.16,217.66,217.92,27386.0
2024-02-09 15:50:00,217.96,218.41,217.82,218.2,106689.0,217.96,218.41,217.82,218.2,106689.0
2024-02-12 09:30:00,217.39,218.97,217.27,218.6,17590.0,217.39,218.97,217.27,218.6,17590.0
2024-02-12 09:40:00,218.58,219.25,217.87,219.25,7546.0,218.58,219.25,217.87,219.25,7546.0
2024-02-12 09:50:00,219.33,219.92,219.06,219.48,54537.0,219.33,219.92,219.06,219.48,54537.0
2024-02-12 10:00:00,219.51,219.65,218.26,218.9,13353.0,219.51,219.65,218.26,218.9,13353.0
2024-02-12 10:10:00,218.9,218.91,218.06,218.8,25244.0,218.9,218.91,218.06,218.8,25244.0
2024-02-12 10:20:00,218.72,219.14,218.1,218.32,11787.0,218.72,219.14,218.1,218.32,11787.0
2024-02-12 10:30:00,218.36,218.57,218.09,218.31,16229.0,218.36,218.57,218.09,218.31,16229.0
2024-02-12 10:40:00,218.22,218.6,218.02,218.58,18651.0,218.22,218.6,218.02,218.58,18651.0
2024-02-12 10:50:00,218.59,219.3,218.55,218.81,8549.0,218.59,219.3,218.55,218.81,8549.0
2024-02-12 11:00:00,218.81,219.17,218.79,219.12,11206.0,218.81,219.17,218.79,219.12,11206.0
2024-02-12 11:10:00,219.09,219.31,218.86,218.89,7338.0,219.09,219.31,218.86,218.89,7338.0
2024-02-12 11:20:00,218.95,219.23,218.91,219.18,6581.0,218.95,219.23,218.91,219.18,6581.0
2024-02-12 11:30:00,219.26,219.71,219.16,219.52,14771.0,219.26,219.71,219.16,219.52,14771.0
2024-02-12 11:40:00,219.56,219.62,219.05,219.31,5667.0,219.56,219.62,219.05,219.31,5667.0
2024-02-12 11:50:00,219.32,219.54,219.16,219.51,8660.0,219.32,219.54,219.16,219.51,8660.0
2024-02-12 12:00:00,219.52,219.68,219.37,219.51,5760.0,219.52,219.68,219.37,219.51,5760.0
2024-02-12 12:10:00,219.49,219.65,219.2,219.64,7106.0,219.49,219.65,219.2,219.64,7106.0
2024-02-12 12:20:00,219.51,219.51,219.22,219.45,3432.0,219.51,219.51,219.22,219.45,3432.0
2024-02-12 12:30:00,219.4,219.44,219.21,219.23,3813.0,219.4,219.44,219.21,219.23,3813.0
2024-02-12 12:40:00,219.12,219.13,218.82,219.05,8368.0,219.12,219.13,218.82,219.05,8368.0
2024-02-12 12:50:00,219.14,219.37,219.0,219.35,22816.0,219.14,219.37,219.0,219.35,22816.0
2024-02-12 13:00:00,219.42,219.5,219.2,219.37,4745.0,219.42,219.5,219.2,219.37,4745.0
2024-02-12 13:10:00,219.42,219.9,219.42,219.6,7870.0,219.42,219.9,219.42,219.6,7870.0
2024-02-12 13:20:00,219.62,219.64,219.34,219.41,5812.0,219.62,219.64,219.34,219.41,5812.0
2024-02-12 13:30:00,219.35,219.36,218.69,218.7,5128.0,219.35,219.36,218.69,218.7,5128.0
2024-02-12 13:40:00,218.76,218.76,218.25,218.37,5316.0,218.76,218.76,218.25,218.37,5316.0
2024-02-12 13:50:00,218.34,218.56,218.26,218.31,3339.0,218.34,218.56,218.26,218.31,3339.0
2024-02-12 14:00:00,218.31,218.4,218.15,218.24,9072.0,218.31,218.4,218.15,218.24,9072.0
2024-02-12 14:10:00,218.24,218.37,217.54,217.55,10364.0,218.24,218.37,217.54,217.55,10364.0
2024-02-12 14:20:00,217.52,217.73,217.43,217.55,11020.0,217.52,217.73,217.43,217.55,11020.0
2024-02-12 14:30:00,217.55,217.78,217.41,217.47,7380.0,217.55,217.78,217.41,217.47,7380.0
2024-02-12 14:40:00,217.47,217.57,217.25,217.26,7290.0,217.47,217.57,217.25,217.26,7290.0
2024-02-12 14:50:00,217.24,217.54,217.08,217.53,9831.0,217.24,217.54,217.08,217.53,9831.0
2024-02-12 15:00:00,217.51,217.78,217.5,217.61,9461.0,217.51,217.78,217.5,217.61,9461.0
2024-02-12 15:10:00,217.67,217.72,217.54,217.58,8591.0,217.67,217.72,217.54,217.58,8591.0
2024-02-12 15:20:00,217.58,217.58,217.31,217.43,9623.0,217.58,217.58,217.31,217.43,9623.0
2024-02-12 15:30:00,217.38,217.96,217.3,217.94,9552.0,217.38,217.96,217.3,217.94,9552.0
2024-02-12 15:40:00,217.88,218.27,217.69,217.82,34192.0,217.88,218.27,217.69,217.82,34192.0
2024-02-12 15:50:00,217.91,218.38,217.75,217.93,76473.0,217.91,218.38,217.75,217.93,76473.0
2024-02-13 09:30:00,214.78,217.17,213.68,216.05,28686.0,214.78,217.17,213.68,216.05,28686.0
2024-02-13 09:40:00,216.27,217.08,214.87,215.6,36411.0,216.27,217.08,214.87,215.6,36411.0
2024-02-13 09:50:00,215.61,215.73,214.24,214.62,13411.0,215.61,215.73,214.24,214.62,13411.0
2024-02-13 10:00:00,214.39,215.34,214.11,214.76,16975.0,214.39,215.34,214.11,214.76,16975.0
2024-02-13 10:10:00,214.76,214.99,214.26,214.73,20313.0,214.76,214.99,214.26,214.73,20313.0
2024-02-13 10:20:00,214.91,214.99,214.28,214.61,9716.0,214.91,214.99,214.28,214.61,9716.0
2024-02-13 10:30:00,214.47,214.91,214.22,214.31,12091.0,214.47,214.91,214.22,214.31,12091.0
2024-02-13 10:40:00,214.48,215.15,214.28,215.02,18512.0,214.48,215.15,214.28,215.02,18512.0
2024-02-13 10:50:00,214.89,215.75,214.75,215.15,30854.0,214.89,215.75,214.75,215.15,30854.0
2024-02-13 11:00:00,215.16,215.79,214.88,215.75,23244.0,215.16,215.79,214.88,215.75,23244.0
2024-02-13 11:10:00,215.72,216.29,215.68,216.29,9098.0,215.72,216.29,215.68,216.29,9098.0
2024-02-13 11:20:00,216.27,216.89,216.26,216.42,30677.0,216.27,216.89,216.26,216.42,30677.0
2024-02-13 11:30:00,216.52,216.6,216.16,216.42,15019.0,216.52,216.6,216.16,216.42,15019.0
2024-02-13 11:40:00,216.49,216.65,216.1,216.17,11143.0,216.49,216.65,216.1,216.17,11143.0
2024-02-13 11:50:00,216.17,216.53,216.08,216.33,15350.0,216.17,216.53,216.08,216.33,15350.0
2024-02-13 12:00:00,216.29,216.3,215.73,215.89,7347.0,216.29,216.3,215.73,215.89,7347.0
2024-02-13 12:10:00,216.05,216.05,215.47,215.56,7932.0,216.05,216.05,215.47,215.56,7932.0
2024-02-13 12:20:00,215.56,215.57,215.08,215.19,10500.0,215.56,215.57,215.08,215.19,10500.0
2024-02-13 12:30:00,215.2,215.71,215.16,215.69,6036.0,215.2,215.71,215.16,215.69,6036.0
2024-02-13 12:40:00,215.68,215.68,214.59,214.82,10394.0,215.68,215.68,214.59,214.82,10394.0
2024-02-13 12:50:00,214.74,214.98,214.54,214.59,8383.0,214.74,214.98,214.54,214.59,8383.0
2024-02-13 13:00:00,214.66,214.71,214.03,214.06,10887.0,214.66,214.71,214.03,214.06,10887.0
2024-02-13 13:10:00,213.99,214.31,213.88,214.31,6578.0,213.99,214.31,213.88,214.31,6578.0
2024-02-13 13:20:00,214.35,214.65,213.95,214.53,8500.0,214.35,214.65,213.95,214.53,8500.0
2024-02-13 13:30:00,214.46,214.52,213.88,213.9,6167.0,214.46,214.52,213.88,213.9,6167.0
2024-02-13 13:40:00,213.99,214.18,213.91,214.05,10367.0,213.99,214.18,213.91,214.05,10367.0
2024-02-13 13:50:00,214.04,214.67,214.04,214.45,15146.0,214.04,214.67,214.04,214.45,15146.0
2024-02-13 14:00:00,214.4,214.4,213.74,213.74,9353.0,214.4,214.4,213.74,213.74,9353.0
2024-02-13 14:10:00,213.76,213.82,213.38,213.45,8628.0,213.76,213.82,213.38,213.45,8628.0
2024-02-13 14:20:00,213.43,213.55,213.25,213.38,7704.0,213.43,213.55,213.25,213.38,7704.0
2024-02-13 14:30:00,213.34,213.83,213.3,213.75,8353.0,213.34,213.83,213.3,213.75,8353.0
2024-02-13 14:40:00,213.74,213.9,213.05,213.05,9633.0,213.74,213.9,213.05,213.05,9633.0
2024-02-13 14:50:00,213.06,213.24,212.9,213.09,14259.0,213.06,213.24,212.9,213.09,14259.0
2024-02-13 15:00:00,213.16,213.23,212.93,213.09,8826.0,213.16,213.23,212.93,213.09,8826.0
2024-02-13 15:10:00,213.02,213.49,213.01,213.07,16599.0,213.02,213.49,213.01,213.07,16599.0
2024-02-13 15:20:00,213.09,213.54,213.02,213.52,14266.0,213.09,213.54,213.02,213.52,14266.0
2024-02-13 15:30:00,213.5,214.55,213.43,214.28,28533.0,213.5,214.55,213.43,214.28,28533.0
2024-02-13 15:40:00,214.34,214.95,214.34,214.92,29523.0,214.34,214.95,214.34,214.92,29523.0
2024-02-13 15:50:00,215.1,215.93,214.64,215.48,111472.0,215.1,215.93,214.64,215.48,111472.0
2024-02-14 09:30:00,223.0,235.38,223.0,231.15,219591.0,223.0,235.38,223.0,231.15,219591.0
2024-02-14 09:40:00,230.78,232.13,229.57,230.94,104688.0,230.78,232.13,229.57,230.94,104688.0
2024-02-14 09:50:00,231.0,232.85,229.8,230.05,65765.0,231.0,232.85,229.8,230.05,65765.0
2024-02-14 10:00:00,230.51,232.31,230.28,231.98,69245.0,230.51,232.31,230.28,231.98,69245.0
2024-02-14 10:10:00,231.74,235.13,231.51,235.13,99159.0,231.74,235.13,231.51,235.13,99159.0
2024-02-14 10:20:00,235.15,236.62,233.93,233.94,48339.0,235.15,236.62,233.93,233.94,48339.0
2024-02-14 10:30:00,234.21,236.39,232.97,235.9,38986.0,234.21,236.39,232.97,235.9,38986.0
2024-02-14 10:40:00,235.77,235.8,233.88,234.41,18442.0,235.77,235.8,233.88,234.41,18442.0
2024-02-14 10:50:00,234.63,235.0,234.0,234.01,18203.0,234.63,235.0,234.0,234.01,18203.0
2024-02-14 11:00:00,233.9,235.68,233.15,235.59,16753.0,233.9,235.68,233.15,235.59,16753.0
2024-02-14 11:10:00,235.16,235.89,235.12,235.31,17465.0,235.16,235.89,235.12,235.31,17465.0
2024-02-14 11:20:00,235.46,236.61,235.03,236.02,22254.0,235.46,236.61,235.03,236.02,22254.0
2024-02-14 11:30:00,235.91,237.0,235.69,236.73,25904.0,235.91,237.0,235.69,236.73,25904.0
2024-02-14 11:40:00,236.82,236.88,236.05,236.4,22463.0,236.82,236.88,236.05,236.4,22463.0
2024-02-14 11:50:00,236.34,236.75,235.25,235.37,19163.0,236.34,236.75,235.25,235.37,19163.0
2024-02-14 12:00:00,235.39,235.84,234.98,235.84,24947.0,235.39,235.84,234.98,235.84,24947.0
2024-02-14 12:10:00,235.77,238.11,235.77,237.84,39299.0,235.77,238.11,235.77,237.84,39299.0
2024-02-14 12:20:00,237.84,238.41,237.22,238.26,26212.0,237.84,238.41,237.22,238.26,26212.0
2024-02-14 12:30:00,238.27,238.91,238.09,238.45,23322.0,238.27,238.91,238.09,238.45,23322.0
2024-02-14 12:40:00,238.59,239.08,238.17,238.59,25555.0,238.59,239.08,238.17,238.59,25555.0
2024-02-14 12:50:00,238.56,238.71,238.14,238.54,17348.0,238.56,238.71,238.14,238.54,17348.0
2024-02-14 13:00:00,238.56,238.56,237.84,237.87,12736.0,238.56,238.56,237.84,237.87,12736.0
2024-02-14 13:10:00,237.82,238.27,237.64,238.06,15133.0,237.82,238.27,237.64,238.06,15133.0
2024-02-14 13:20:00,238.06,238.07,237.21,237.89,18189.0,238.06,238.07,237.21,237.89,18189.0
2024-02-14 13:30:00,237.87,238.3,237.64,238.21,23659.0,237.87,238.3,237.64,238.21,23659.0
2024-02-14 13:40:00,238.27,239.34,238.1,239.26,16304.0,238.27,239.34,238.1,239.26,16304.0
2024-02-14 13:50:00,239.17,239.87,239.14,239.69,22613.0,239.17,239.87,239.14,239.69,22613.0
2024-02-14 14:00:00,239.81,239.87,238.4,238.49,27423.0,239.81,239.87,238.4,238.49,27423.0
2024-02-14 14:10:00,238.5,238.59,237.85,238.07,27273.0,238.5,238.59,237.85,238.07,27273.0
2024-02-14 14:20:00,238.1,241.14,238.08,241.14,45780.0,238.1,241.14,238.08,241.14,45780.0
2024-02-14 14:30:00,240.87,241.81,240.67,241.81,32260.0,240.87,241.81,240.67,241.81,32260.0
2024-02-14 14:40:00,241.76,242.34,240.79,240.81,46280.0,241.76,242.34,240.79,240.81,46280.0
2024-02-14 14:50:00,240.92,241.42,240.46,241.23,14543.0,240.92,241.42,240.46,241.23,14543.0
2024-02-14 15:00:00,241.33,241.9,240.67,241.77,35908.0,241.33,241.9,240.67,241.77,35908.0
2024-02-14 15:10:00,241.65,242.0,240.89,241.5,40084.0,241.65,242.0,240.89,241.5,40084.0
2024-02-14 15:20:00,241.58,242.0,241.33,241.41,34116.0,241.58,242.0,241.33,241.41,34116.0
2024-02-14 15:30:00,241.39,242.0,241.17,241.35,64798.0,241.39,242.0,241.17,241.35,64798.0
2024-02-14 15:40:00,241.35,242.64,241.35,242.64,79725.0,241.35,242.64,241.35,242.64,79725.0
2024-02-14 15:50:00,242.53,243.82,242.45,243.47,187891.0,242.53,243.82,242.45,243.47,187891.0
2024-02-15 09:30:00,241.95,243.1,239.34,239.34,66446.0,241.95,243.1,239.34,239.34,66446.0
2024-02-15 09:40:00,239.01,243.61,238.07,243.61,25411.0,239.01,243.61,238.07,243.61,25411.0
2024-02-15 09:50:00,243.16,243.43,241.76,242.71,27789.0,243.16,243.43,241.76,242.71,27789.0
2024-02-15 10:00:00,242.71,243.26,241.89,242.51,25933.0,242.71,243.26,241.89,242.51,25933.0
2024-02-15 10:10:00,242.25,242.43,240.99,241.05,17141.0,242.25,242.43,240.99,241.05,17141.0
2024-02-15 10:20:00,240.99,241.11,239.2,239.39,23960.0,240.99,241.11,239.2,239.39,23960.0
2024-02-15 10:30:00,239.49,240.62,238.89,240.55,15883.0,239.49,240.62,238.89,240.55,15883.0
2024-02-15 10:40:00,240.57,241.0,240.08,240.19,12206.0,240.57,241.0,240.08,240.19,12206.0
2024-02-15 10:50:00,240.19,241.39,240.05,241.03,19407.0,240.19,241.39,240.05,241.03,19407.0
2024-02-15 11:00:00,240.97,241.65,240.74,240.84,16212.0,240.97,241.65,240.74,240.84,16212.0
2024-02-15 11:10:00,240.87,241.34,240.71,240.8,49318.0,240.87,241.34,240.71,240.8,49318.0
2024-02-15 11:20:00,240.8,240.86,240.14,240.29,38010.0,240.8,240.86,240.14,240.29,38010.0
2024-02-15 11:30:00,240.07,240.4,239.57,240.15,49957.0,240.07,240.4,239.57,240.15,49957.0
2024-02-15 11:40:00,240.15,240.28,239.7,239.85,20226.0,240.15,240.28,239.7,239.85,20226.0
2024-02-15 11:50:00,239.92,240.16,239.46,240.11,16058.0,239.92,240.16,239.46,240.11,16058.0
2024-02-15 12:00:00,240.06,240.06,239.67,239.8,10877.0,240.06,240.06,239.67,239.8,10877.0
2024-02-15 12:10:00,239.83,240.44,239.64,240.33,63798.0,239.83,240.44,239.64,240.33,63798.0
2024-02-15 12:20:00,240.34,240.38,239.68,239.95,10426.0,240.34,240.38,239.68,239.95,10426.0
2024-02-15 12:30:00,239.98,240.39,239.79,240.31,13240.0,239.98,240.39,239.79,240.31,13240.0
2024-02-15 12:40:00,240.31,240.44,240.25,240.41,26734.0,240.31,240.44,240.25,240.41,26734.0
2024-02-15 12:50:00,240.42,240.54,240.09,240.41,47579.0,240.42,240.54,240.09,240.41,47579.0
2024-02-15 13:00:00,240.4,241.6,240.23,241.53,23304.0,240.4,241.6,240.23,241.53,23304.0
2024-02-15 13:10:00,241.53,241.75,241.25,241.44,22403.0,241.53,241.75,241.25,241.44,22403.0
2024-02-15 13:20:00,241.44,242.07,241.27,242.05,34948.0,241.44,242.07,241.27,242.05,34948.0
2024-02-15 13:30:00,242.05,242.14,241.68,241.82,12029.0,242.05,242.14,241.68,241.82,12029.0
2024-02-15 13:40:00,241.81,241.93,241.64,241.89,23874.0,241.81,241.93,241.64,241.89,23874.0
2024-02-15 13:50:00,241.91,242.0,241.59,241.78,23091.0,241.91,242.0,241.59,241.78,23091.0
2024-02-15 14:00:00,241.8,242.0,241.64,241.67,25016.0,241.8,242.0,241.64,241.67,25016.0
2024-02-15 14:10:00,241.74,241.86,241.49,241.74,8789.0,241.74,241.86,241.49,241.74,8789.0
2024-02-15 14:20:00,241.67,241.81,241.44,241.72,7200.0,241.67,241.81,241.44,241.72,7200.0
2024-02-15 14:30:00,241.69,241.74,241.26,241.33,7457.0,241.69,241.74,241.26,241.33,7457.0
2024-02-15 14:40:00,241.4,241.82,241.34,241.73,15456.0,241.4,241.82,241.34,241.73,15456.0
2024-02-15 14:50:00,241.78,241.97,241.72,241.94,12020.0,241.78,241.97,241.72,241.94,12020.0
2024-02-15 15:00:00,241.94,241.94,241.44,241.66,8634.0,241.94,241.94,241.44,241.66,8634.0
2024-02-15 15:10:00,241.59,241.81,241.3,241.36,8747.0,241.59,241.81,241.3,241.36,8747.0
2024-02-15 15:20:00,241.39,241.55,240.95,241.5,10498.0,241.39,241.55,240.95,241.5,10498.0
2024-02-15 15:30:00,241.5,241.56,241.27,241.32,11594.0,241.5,241.56,241.27,241.32,11594.0
2024-02-15 15:40:00,241.35,241.51,241.11,241.17,23627.0,241.35,241.51,241.11,241.17,23627.0
2024-02-15 15:50:00,241.11,241.55,240.85,241.41,102121.0,241.11,241.55,240.85,241.41,102121.0
2024-02-16 09:30:00,241.43,241.95,240.96,241.53,57910.0,241.43,241.95,240.96,241.53,57910.0
2024-02-16 09:40:00,241.34,241.61,240.89,241.34,11820.0,241.34,241.61,240.89,241.34,11820.0
2024-02-16 09:50:00,241.31,241.63,240.31,240.51,25287.0,241.31,241.63,240.31,240.51,25287.0
2024-02-16 10:00:00,240.48,241.48,240.43,241.27,14087.0,240.48,241.48,240.43,241.27,14087.0
2024-02-16 10:10:00,241.25,241.52,241.07,241.3,13486.0,241.25,241.52,241.07,241.3,13486.0
2024-02-16 10:20:00,241.31,241.31,240.69,241.02,11314.0,241.31,241.31,240.69,241.02,11314.0
2024-02-16 10:30:00,240.95,241.09,240.78,241.01,11912.0,240.95,241.09,240.78,241.01,11912.0
2024-02-16 10:40:00,241.01,241.35,240.58,240.58,31213.0,241.01,241.35,240.58,240.58,31213.0
2024-02-16 10:50:00,240.51,240.81,239.77,239.78,11855.0,240.51,240.81,239.77,239.78,11855.0
2024-02-16 11:00:00,239.94,239.94,239.6,239.72,5026.0,239.94,239.94,239.6,239.72,5026.0
2024-02-16 11:10:00,239.84,240.17,239.43,239.94,18270.0,239.84,240.17,239.43,239.94,18270.0
2024-02-16 11:20:00,240.0,240.25,239.79,239.83,14561.0,240.0,240.25,239.79,239.83,14561.0
2024-02-16 11:30:00,239.74,240.32,239.62,240.24,12553.0,239.74,240.32,239.62,240.24,12553.0
2024-02-16 11:40:00,240.19,240.73,240.14,240.33,11234.0,240.19,240.73,240.14,240.33,11234.0
2024-02-16 11:50:00,240.49,240.49,239.61,239.61,4525.0,240.49,240.49,239.61,239.61,4525.0
2024-02-16 12:00:00,239.75,240.16,239.55,239.59,12808.0,239.75,240.16,239.55,239.59,12808.0
2024-02-16 12:10:00,239.54,239.75,239.4,239.75,9214.0,239.54,239.75,239.4,239.75,9214.0
2024-02-16 12:20:00,239.78,240.23,239.72,240.23,7819.0,239.78,240.23,239.72,240.23,7819.0
2024-02-16 12:30:00,240.19,240.22,239.94,240.05,7804.0,240.19,240.22,239.94,240.05,7804.0
2024-02-16 12:40:00,240.09,240.48,239.93,240.34,10443.0,240.09,240.48,239.93,240.34,10443.0
2024-02-16 12:50:00,240.35,240.5,240.19,240.33,11872.0,240.35,240.5,240.19,240.33,11872.0
2024-02-16 13:00:00,240.32,240.32,239.73,240.0,9198.0,240.32,240.32,239.73,240.0,9198.0
2024-02-16 13:10:00,240.0,240.28,239.75,240.21,8513.0,240.0,240.28,239.75,240.21,8513.0
2024-02-16 13:20:00,240.25,240.5,240.07,240.34,10393.0,240.25,240.5,240.07,240.34,10393.0
2024-02-16 13:30:00,240.5,240.52,240.25,240.27,3790.0,240.5,240.52,240.25,240.27,3790.0
2024-02-16 13:40:00,240.27,240.27,239.98,240.11,2560.0,240.27,240.27,239.98,240.11,2560.0
2024-02-16 13:50:00,240.06,240.2,239.64,239.85,10174.0,240.06,240.2,239.64,239.85,10174.0
2024-02-16 14:00:00,239.9,240.19,239.82,240.03,9103.0,239.9,240.19,239.82,240.03,9103.0
2024-02-16 14:10:00,240.03,240.27,239.94,240.09,4425.0,240.03,240.27,239.94,240.09,4425.0
2024-02-16 14:20:00,240.09,240.32,240.02,240.19,12223.0,240.09,240.32,240.02,240.19,12223.0
2024-02-16 14:30:00,240.02,240.02,239.32,239.53,7579.0,240.02,240.02,239.32,239.53,7579.0
2024-02-16 14:40:00,239.54,239.54,237.9,238.37,14781.0,239.54,239.54,237.9,238.37,14781.0
2024-02-16 14:50:00,238.37,238.97,238.33,238.83,10068.0,238.37,238.97,238.33,238.83,10068.0
2024-02-16 15:00:00,238.8,239.3,238.79,239.17,10242.0,238.8,239.3,238.79,239.17,10242.0
2024-02-16 15:10:00,239.26,239.33,238.84,239.14,15222.0,239.26,239.33,238.84,239.14,15222.0
2024-02-16 15:20:00,239.05,239.22,238.78,239.18,13905.0,239.05,239.22,238.78,239.18,13905.0
2024-02-16 15:30:00,239.23,239.35,238.72,238.75,12536.0,239.23,239.35,238.72,238.75,12536.0
2024-02-16 15:40:00,238.68,238.8,238.3,238.34,19932.0,238.68,238.8,238.3,238.34,19932.0
2024-02-16 15:50:00,238.21,238.81,238.1,238.6,62518.0,238.21,238.81,238.1,238.6,62518.0
2024-02-20 09:30:00,236.68,237.79,236.0,236.34,36964.0,236.68,237.79,236.0,236.34,36964.0
2024-02-20 09:40:00,236.03,236.45,235.48,236.14,7796.0,236.03,236.45,235.48,236.14,7796.0
2024-02-20 09:50:00,236.21,236.5,235.72,235.97,11017.0,236.21,236.5,235.72,235.97,11017.0
2024-02-20 10:00:00,235.91,236.35,235.44,235.89,9286.0,235.91,236.35,235.44,235.89,9286.0
2024-02-20 10:10:00,236.08,236.5,235.7,236.27,11896.0,236.08,236.5,235.7,236.27,11896.0
2024-02-20 10:20:00,236.2,236.59,235.82,236.49,15925.0,236.2,236.59,235.82,236.49,15925.0
2024-02-20 10:30:00,236.54,236.6,236.18,236.33,16372.0,236.54,236.6,236.18,236.33,16372.0
2024-02-20 10:40:00,236.23,236.5,236.22,236.39,11538.0,236.23,236.5,236.22,236.39,11538.0
2024-02-20 10:50:00,236.39,236.76,236.38,236.69,22292.0,236.39,236.76,236.38,236.69,22292.0
2024-02-20 11:00:00,236.39,236.44,235.8,235.8,5262.0,236.39,236.44,235.8,235.8,5262.0
2024-02-20 11:10:00,235.71,235.98,235.43,235.84,8310.0,235.71,235.98,235.43,235.84,8310.0
2024-02-20 11:20:00,235.89,236.13,235.82,236.09,10085.0,235.89,236.13,235.82,236.09,10085.0
2024-02-20 11:30:00,236.22,236.32,235.9,236.01,6102.0,236.22,236.32,235.9,236.01,6102.0
2024-02-20 11:40:00,235.89,236.36,235.89,236.19,5578.0,235.89,236.36,235.89,236.19,5578.0
2024-02-20 11:50:00,236.09,236.36,235.86,236.04,6934.0,236.09,236.36,235.86,236.04,6934.0
2024-02-20 12:00:00,236.1,236.1,235.49,235.65,2500.0,236.1,236.1,235.49,235.65,2500.0
2024-02-20 12:10:00,235.77,235.8,235.56,235.61,2447.0,235.77,235.8,235.56,235.61,2447.0
2024-02-20 12:20:00,235.54,235.62,235.35,235.47,3901.0,235.54,235.62,235.35,235.47,3901.0
2024-02-20 12:30:00,235.46,235.81,235.11,235.15,8715.0,235.46,235.81,235.11,235.15,8715.0
2024-02-20 12:40:00,235.25,235.95,235.24,235.75,7170.0,235.25,235.95,235.24,235.75,7170.0
2024-02-20 12:50:00,235.84,236.36,235.74,236.36,10014.0,235.84,236.36,235.74,236.36,10014.0
2024-02-20 13:00:00,236.27,236.28,236.04,236.04,6049.0,236.27,236.28,236.04,236.04,6049.0
2024-02-20 13:10:00,236.05,236.07,235.73,235.83,2342.0,236.05,236.07,235.73,235.83,2342.0
2024-02-20 13:20:00,235.85,236.29,235.78,236.0,5693.0,235.85,236.29,235.78,236.0,5693.0
2024-02-20 13:30:00,235.95,235.99,235.64,235.92,4753.0,235.95,235.99,235.64,235.92,4753.0
2024-02-20 13:40:00,235.99,236.21,235.98,235.98,3838.0,235.99,236.21,235.98,235.98,3838.0
2024-02-20 13:50:00,236.0,236.23,235.99,236.15,3171.0,236.0,236.23,235.99,236.15,3171.0
2024-02-20 14:00:00,236.15,236.36,236.14,236.19,13906.0,236.15,236.36,236.14,236.19,13906.0
2024-02-20 14:10:00,236.16,236.42,236.01,236.31,14406.0,236.16,236.42,236.01,236.31,14406.0
2024-02-20 14:20:00,236.34,236.94,236.23,236.9,10975.0,236.34,236.94,236.23,236.9,10975.0
2024-02-20 14:30:00,236.83,236.9,236.57,236.75,7742.0,236.83,236.9,236.57,236.75,7742.0
2024-02-20 14:40:00,236.73,237.0,236.64,236.96,19875.0,236.73,237.0,236.64,236.96,19875.0
2024-02-20 14:50:00,236.99,237.0,236.39,236.68,7992.0,236.99,237.0,236.39,236.68,7992.0
2024-02-20 15:00:00,236.6,236.6,235.82,235.88,6324.0,236.6,236.6,235.82,235.88,6324.0
2024-02-20 15:10:00,235.79,235.85,235.37,235.39,4755.0,235.79,235.85,235.37,235.39,4755.0
2024-02-20 15:20:00,235.4,235.75,235.35,235.4,6392.0,235.4,235.75,235.35,235.4,6392.0
2024-02-20 15:30:00,235.49,235.49,234.2,234.9,15059.0,235.49,235.49,234.2,234.9,15059.0
2024-02-20 15:40:00,234.84,235.09,234.41,234.61,21891.0,234.84,235.09,234.41,234.61,21891.0
2024-02-20 15:50:00,234.62,235.18,234.12,234.85,102226.0,234.62,235.18,234.12,234.85,102226.0
2024-02-21 09:30:00,234.74,234.74,230.71,234.22,18331.0,234.74,234.74,230.71,234.22,18331.0
2024-02-21 09:40:00,233.86,234.16,232.64,232.97,6181.0,233.86,234.16,232.64,232.97,6181.0
2024-02-21 09:50:00,233.11,233.56,232.68,232.93,5977.0,233.11,233.56,232.68,232.93,5977.0
2024-02-21 10:00:00,232.82,233.33,232.22,232.29,7508.0,232.82,233.33,232.22,232.29,7508.0
2024-02-21 10:10:00,232.33,233.23,232.21,233.06,7775.0,232.33,233.23,232.21,233.06,7775.0
2024-02-21 10:20:00,232.96,232.96,232.46,232.46,5071.0,232.96,232.96,232.46,232.46,5071.0
2024-02-21 10:30:00,232.47,232.64,232.13,232.14,5718.0,232.47,232.64,232.13,232.14,5718.0
2024-02-21 10:40:00,232.21,232.46,232.05,232.46,6880.0,232.21,232.46,232.05,232.46,6880.0
2024-02-21 10:50:00,232.34,232.63,232.34,232.53,6872.0,232.34,232.63,232.34,232.53,6872.0
2024-02-21 11:00:00,232.6,232.76,232.48,232.75,9398.0,232.6,232.76,232.48,232.75,9398.0
2024-02-21 11:10:00,232.74,233.05,232.67,232.88,24294.0,232.74,233.05,232.67,232.88,24294.0
2024-02-21 11:20:00,232.86,232.86,232.4,232.4,3427.0,232.86,232.86,232.4,232.4,3427.0
2024-02-21 11:30:00,232.33,232.77,232.33,232.76,11126.0,232.33,232.77,232.33,232.76,11126.0
2024-02-21 11:40:00,232.72,232.99,232.71,232.96,18468.0,232.72,232.99,232.71,232.96,18468.0
2024-02-21 11:50:00,232.92,233.94,232.92,233.94,58139.0,232.92,233.94,232.92,233.94,58139.0
2024-02-21 12:00:00,234.0,234.14,233.57,233.98,10937.0,234.0,234.14,233.57,233.98,10937.0
2024-02-21 12:10:00,233.85,234.32,233.82,234.31,10344.0,233.85,234.32,233.82,234.31,10344.0
2024-02-21 12:20:00,234.31,234.38,234.08,234.3,6288.0,234.31,234.38,234.08,234.3,6288.0
2024-02-21 12:30:00,234.22,234.57,234.17,234.49,10990.0,234.22,234.57,234.17,234.49,10990.0
2024-02-21 12:40:00,234.49,235.01,234.05,234.96,13016.0,234.49,235.01,234.05,234.96,13016.0
2024-02-21 12:50:00,235.0,235.08,234.89,234.92,10368.0,235.0,235.08,234.89,234.92,10368.0
2024-02-21 13:00:00,235.0,235.08,234.61,235.03,19331.0,235.0,235.08,234.61,235.03,19331.0
2024-02-21 13:10:00,235.04,235.64,235.01,235.51,8965.0,235.04,235.64,235.01,235.51,8965.0
2024-02-21 13:20:00,235.59,236.09,235.51,236.03,8536.0,235.59,236.09,235.51,236.03,8536.0
2024-02-21 13:30:00,236.03,236.06,235.79,235.99,8197.0,236.03,236.06,235.79,235.99,8197.0
2024-02-21 13:40:00,235.99,236.1,235.74,235.74,8817.0,235.99,236.1,235.74,235.74,8817.0
2024-02-21 13:50:00,235.66,235.66,235.27,235.64,2354.0,235.66,235.66,235.27,235.64,2354.0
2024-02-21 14:00:00,235.45,235.6,235.1,235.28,5081.0,235.45,235.6,235.1,235.28,5081.0
2024-02-21 14:10:00,235.39,235.43,235.03,235.07,7785.0,235.39,235.43,235.03,235.07,7785.0
2024-02-21 14:20:00,235.0,235.65,235.0,235.6,62866.0,235.0,235.65,235.0,235.6,62866.0
2024-02-21 14:30:00,235.45,235.65,235.32,235.5,13578.0,235.45,235.65,235.32,235.5,13578.0
2024-02-21 14:40:00,235.48,235.79,235.38,235.71,32300.0,235.48,235.79,235.38,235.71,32300.0
2024-02-21 14:50:00,235.64,235.81,235.45,235.81,8879.0,235.64,235.81,235.45,235.81,8879.0
2024-02-21 15:00:00,235.79,235.85,235.45,235.8,8350.0,235.79,235.85,235.45,235.8,8350.0
2024-02-21 15:10:00,235.77,235.81,235.12,235.3,6442.0,235.77,235.81,235.12,235.3,6442.0
2024-02-21 15:20:00,235.26,236.1,235.11,235.9,30111.0,235.26,236.1,235.11,235.9,30111.0
2024-02-21 15:30:00,235.81,236.39,235.67,236.22,81642.0,235.81,236.39,235.67,236.22,81642.0
2024-02-21 15:40:00,236.29,237.03,236.19,236.88,23929.0,236.29,237.03,236.19,236.88,23929.0
2024-02-21 15:50:00,236.86,237.73,236.72,237.28,123805.0,236.86,237.73,236.72,237.28,123805.0
2024-02-22 09:30:00,238.47,241.96,238.42,241.58,94092.0,238.47,241.96,238.42,241.58,94092.0
2024-02-22 09:40:00,241.46,243.88,241.23,243.42,111748.0,241.46,243.88,241.23,243.42,111748.0
2024-02-22 09:50:00,243.46,247.97,243.42,246.33,119890.0,243.46,247.97,243.42,246.33,119890.0
2024-02-22 10:00:00,246.57,247.64,244.5,244.51,53134.0,246.57,247.64,244.5,244.51,53134.0
2024-02-22 10:10:00,244.41,246.25,243.83,245.87,48229.0,244.41,246.25,243.83,245.87,48229.0
2024-02-22 10:20:00,246.17,248.0,246.06,248.0,26649.0,246.17,248.0,246.06,248.0,26649.0
2024-02-22 10:30:00,248.1,249.16,247.79,248.54,34818.0,248.1,249.16,247.79,248.54,34818.0
2024-02-22 10:40:00,248.6,249.03,248.12,249.03,38546.0,248.6,249.03,248.12,249.03,38546.0
2024-02-22 10:50:00,248.94,250.0,248.74,248.98,55308.0,248.94,250.0,248.74,248.98,55308.0
2024-02-22 11:00:00,248.84,248.89,247.5,247.91,37167.0,248.84,248.89,247.5,247.91,37167.0
2024-02-22 11:10:00,247.93,248.22,247.36,247.42,22128.0,247.93,248.22,247.36,247.42,22128.0
2024-02-22 11:20:00,247.49,247.8,246.57,247.26,21787.0,247.49,247.8,246.57,247.26,21787.0
2024-02-22 11:30:00,247.41,248.22,247.41,248.22,20138.0,247.41,248.22,247.41,248.22,20138.0
2024-02-22 11:40:00,248.1,248.83,248.07,248.09,72822.0,248.1,248.83,248.07,248.09,72822.0
2024-02-22 11:50:00,247.97,248.23,247.42,247.7,28670.0,247.97,248.23,247.42,247.7,28670.0
2024-02-22 12:00:00,247.42,247.56,246.39,246.45,7429.0,247.42,247.56,246.39,246.45,7429.0
2024-02-22 12:10:00,246.31,246.57,245.5,245.5,15976.0,246.31,246.57,245.5,245.5,15976.0
2024-02-22 12:20:00,245.55,246.85,245.43,246.74,14897.0,245.55,246.85,245.43,246.74,14897.0
2024-02-22 12:30:00,246.74,247.0,246.42,246.55,23554.0,246.74,247.0,246.42,246.55,23554.0
2024-02-22 12:40:00,246.55,246.8,246.26,246.8,10350.0,246.55,246.8,246.26,246.8,10350.0
2024-02-22 12:50:00,246.8,246.93,246.39,246.71,12718.0,246.8,246.93,246.39,246.71,12718.0
2024-02-22 13:00:00,246.7,246.91,246.05,246.8,26238.0,246.7,246.91,246.05,246.8,26238.0
2024-02-22 13:10:00,246.71,246.88,245.8,245.8,8328.0,246.71,246.88,245.8,245.8,8328.0
2024-02-22 13:20:00,245.69,246.8,245.68,246.69,10309.0,245.69,246.8,245.68,246.69,10309.0
2024-02-22 13:30:00,246.6,246.92,246.52,246.63,14345.0,246.6,246.92,246.52,246.63,14345.0
2024-02-22 13:40:00,246.61,247.01,246.61,246.68,9756.0,246.61,247.01,246.61,246.68,9756.0
2024-02-22 13:50:00,246.54,246.78,246.41,246.61,5447.0,246.54,246.78,246.41,246.61,5447.0
2024-02-22 14:00:00,246.67,247.38,246.66,247.29,11898.0,246.67,247.38,246.66,247.29,11898.0
2024-02-22 14:10:00,247.19,247.5,247.04,247.21,14215.0,247.19,247.5,247.04,247.21,14215.0
2024-02-22 14:20:00,247.22,247.69,247.2,247.26,14552.0,247.22,247.69,247.2,247.26,14552.0
2024-02-22 14:30:00,247.26,247.28,246.82,247.2,20810.0,247.26,247.28,246.82,247.2,20810.0
2024-02-22 14:40:00,247.29,247.34,246.99,247.01,13895.0,247.29,247.34,246.99,247.01,13895.0
2024-02-22 14:50:00,247.15,247.15,246.25,246.42,16041.0,247.15,247.15,246.25,246.42,16041.0
2024-02-22 15:00:00,246.42,247.33,246.42,246.95,13768.0,246.42,247.33,246.42,246.95,13768.0
2024-02-22 15:10:00,246.87,247.07,246.47,246.84,14887.0,246.87,247.07,246.47,246.84,14887.0
2024-02-22 15:20:00,246.9,247.74,246.77,247.17,19411.0,246.9,247.74,246.77,247.17,19411.0
2024-02-22 15:30:00,247.25,247.74,247.08,247.34,30762.0,247.25,247.74,247.08,247.34,30762.0
2024-02-22 15:40:00,247.41,247.68,247.13,247.59,34458.0,247.41,247.68,247.13,247.59,34458.0
2024-02-22 15:50:00,247.54,247.76,247.12,247.39,115291.0,247.54,247.76,247.12,247.39,115291.0
2024-02-23 09:30:00,248.68,250.98,246.23,250.02,57413.0,248.68,250.98,246.23,250.02,57413.0
2024-02-23 09:40:00,249.46,251.0,248.98,248.99,38270.0,249.46,251.0,248.98,248.99,38270.0
2024-02-23 09:50:00,248.89,249.86,248.55,249.48,16032.0,248.89,249.86,248.55,249.48,16032.0
2024-02-23 10:00:00,249.7,250.11,248.23,248.4,28027.0,249.7,250.11,248.23,248.4,28027.0
2024-02-23 10:10:00,248.37,249.17,248.23,248.33,21677.0,248.37,249.17,248.23,248.33,21677.0
2024-02-23 10:20:00,248.56,248.56,246.75,246.75,15348.0,248.56,248.56,246.75,246.75,15348.0
2024-02-23 10:30:00,247.02,247.61,246.81,247.37,25787.0,247.02,247.61,246.81,247.37,25787.0
2024-02-23 10:40:00,247.36,248.14,247.0,247.17,10903.0,247.36,248.14,247.0,247.17,10903.0
2024-02-23 10:50:00,247.21,248.23,247.21,248.05,13213.0,247.21,248.23,247.21,248.05,13213.0
2024-02-23 11:00:00,248.05,248.05,246.63,246.91,13006.0,248.05,248.05,246.63,246.91,13006.0
2024-02-23 11:10:00,246.85,247.05,246.46,246.9,7516.0,246.85,247.05,246.46,246.9,7516.0
2024-02-23 11:20:00,247.01,247.07,246.76,246.97,8215.0,247.01,247.07,246.76,246.97,8215.0
2024-02-23 11:30:00,246.98,247.24,246.76,247.06,13108.0,246.98,247.24,246.76,247.06,13108.0
2024-02-23 11:40:00,247.24,247.35,246.45,246.7,13360.0,247.24,247.35,246.45,246.7,13360.0
2024-02-23 11:50:00,246.83,246.92,246.47,246.78,7290.0,246.83,246.92,246.47,246.78,7290.0
2024-02-23 12:00:00,246.82,247.58,246.76,247.57,4812.0,246.82,247.58,246.76,247.57,4812.0
2024-02-23 12:10:00,247.56,247.59,246.93,247.2,6713.0,247.56,247.59,246.93,247.2,6713.0
2024-02-23 12:20:00,247.24,247.48,246.74,246.81,7314.0,247.24,247.48,246.74,246.81,7314.0
2024-02-23 12:30:00,246.73,247.08,246.71,246.87,10846.0,246.73,247.08,246.71,246.87,10846.0
2024-02-23 12:40:00,246.82,247.19,246.49,247.11,9784.0,246.82,247.19,246.49,247.11,9784.0
2024-02-23 12:50:00,247.2,247.62,247.05,247.62,5603.0,247.2,247.62,247.05,247.62,5603.0
2024-02-23 13:00:00,247.6,247.6,247.17,247.17,8592.0,247.6,247.6,247.17,247.17,8592.0
2024-02-23 13:10:00,247.17,247.29,246.95,246.98,20694.0,247.17,247.29,246.95,246.98,20694.0
2024-02-23 13:20:00,246.98,246.99,246.58,246.64,9413.0,246.98,246.99,246.58,246.64,9413.0
2024-02-23 13:30:00,246.55,246.97,246.5,246.75,13011.0,246.55,246.97,246.5,246.75,13011.0
2024-02-23 13:40:00,246.78,246.78,246.45,246.54,4211.0,246.78,246.78,246.45,246.54,4211.0
2024-02-23 13:50:00,246.41,246.52,246.07,246.09,7690.0,246.41,246.52,246.07,246.09,7690.0
2024-02-23 14:00:00,246.06,246.63,246.02,246.28,8826.0,246.06,246.63,246.02,246.28,8826.0
2024-02-23 14:10:00,246.24,246.61,246.16,246.45,9467.0,246.24,246.61,246.16,246.45,9467.0
2024-02-23 14:20:00,246.33,246.4,245.83,245.98,10845.0,246.33,246.4,245.83,245.98,10845.0
2024-02-23 14:30:00,245.93,246.15,245.84,246.0,6183.0,245.93,246.15,245.84,246.0,6183.0
2024-02-23 14:40:00,246.08,246.59,246.08,246.11,7779.0,246.08,246.59,246.08,246.11,7779.0
2024-02-23 14:50:00,246.06,246.55,245.95,246.46,6986.0,246.06,246.55,245.95,246.46,6986.0
2024-02-23 15:00:00,246.53,246.59,246.25,246.4,7488.0,246.53,246.59,246.25,246.4,7488.0
2024-02-23 15:10:00,246.39,246.68,246.29,246.63,7967.0,246.39,246.68,246.29,246.63,7967.0
2024-02-23 15:20:00,246.66,246.68,246.32,246.32,10792.0,246.66,246.68,246.32,246.32,10792.0
2024-02-23 15:30:00,246.42,246.88,246.24,246.87,13490.0,246.42,246.88,246.24,246.87,13490.0
2024-02-23 15:40:00,246.9,247.15,246.65,247.11,28773.0,246.9,247.15,246.65,247.11,28773.0
2024-02-23 15:50:00,247.15,247.53,246.86,247.27,87934.0,247.15,247.53,246.86,247.27,87934.0
2024-02-26 09:30:00,247.59,248.39,247.24,247.86,17120.0,247.59,248.39,247.24,247.86,17120.0
2024-02-26 09:40:00,247.36,247.38,246.37,246.75,5183.0,247.36,247.38,246.37,246.75,5183.0
2024-02-26 09:50:00,246.79,248.92,246.79,248.92,8103.0,246.79,248.92,246.79,248.92,8103.0
2024-02-26 10:00:00,248.34,248.8,247.83,248.46,7687.0,248.34,248.8,247.83,248.46,7687.0
2024-02-26 10:10:00,248.24,248.43,247.13,247.17,3984.0,248.24,248.43,247.13,247.17,3984.0
2024-02-26 10:20:00,247.16,248.27,246.98,248.09,4704.0,247.16,248.27,246.98,248.09,4704.0
2024-02-26 10:30:00,247.81,248.22,247.34,248.02,3980.0,247.81,248.22,247.34,248.02,3980.0
2024-02-26 10:40:00,248.06,248.18,247.53,247.53,3206.0,248.06,248.18,247.53,247.53,3206.0
2024-02-26 10:50:00,247.54,247.54,246.69,246.69,3477.0,247.54,247.54,246.69,246.69,3477.0
2024-02-26 11:00:00,246.9,247.12,246.63,246.74,2566.0,246.9,247.12,246.63,246.74,2566.0
2024-02-26 11:10:00,246.69,247.23,246.65,247.13,3677.0,246.69,247.23,246.65,247.13,3677.0
2024-02-26 11:20:00,247.08,247.08,246.66,246.9,3281.0,247.08,247.08,246.66,246.9,3281.0
2024-02-26 11:30:00,246.91,247.17,246.5,246.61,2689.0,246.91,247.17,246.5,246.61,2689.0
2024-02-26 11:40:00,246.72,247.14,246.72,246.98,3386.0,246.72,247.14,246.72,246.98,3386.0
2024-02-26 11:50:00,247.14,247.47,247.14,247.34,2717.0,247.14,247.47,247.14,247.34,2717.0
2024-02-26 12:00:00,247.31,247.44,247.21,247.25,2420.0,247.31,247.44,247.21,247.25,2420.0
2024-02-26 12:10:00,247.16,247.35,247.04,247.05,10057.0,247.16,247.35,247.04,247.05,10057.0
2024-02-26 12:20:00,246.91,247.63,246.9,247.27,4221.0,246.91,247.63,246.9,247.27,4221.0
2024-02-26 12:30:00,247.18,247.18,246.89,247.05,2918.0,247.18,247.18,246.89,247.05,2918.0
2024-02-26 12:40:00,247.05,247.16,246.96,247.03,3992.0,247.05,247.16,246.96,247.03,3992.0
2024-02-26 12:50:00,246.98,247.67,246.98,247.67,3181.0,246.98,247.67,246.98,247.67,3181.0
2024-02-26 13:00:00,247.58,247.67,247.23,247.38,4796.0,247.58,247.67,247.23,247.38,4796.0
2024-02-26 13:10:00,247.53,247.53,247.06,247.06,3603.0,247.53,247.53,247.06,247.06,3603.0
2024-02-26 13:20:00,247.05,247.19,247.0,247.17,3910.0,247.05,247.19,247.0,247.17,3910.0
2024-02-26 13:30:00,247.08,247.48,247.07,247.38,7418.0,247.08,247.48,247.07,247.38,7418.0
2024-02-26 13:40:00,247.52,247.76,247.43,247.44,5363.0,247.52,247.76,247.43,247.44,5363.0
2024-02-26 13:50:00,247.46,247.67,247.36,247.65,2219.0,247.46,247.67,247.36,247.65,2219.0
2024-02-26 14:00:00,247.65,247.67,247.45,247.53,3618.0,247.65,247.67,247.45,247.53,3618.0
2024-02-26 14:10:00,247.57,247.57,247.02,247.09,6550.0,247.57,247.57,247.02,247.09,6550.0
2024-02-26 14:20:00,247.1,247.66,247.0,247.66,10488.0,247.1,247.66,247.0,247.66,10488.0
2024-02-26 14:30:00,247.76,248.0,247.63,247.69,4497.0,247.76,248.0,247.63,247.69,4497.0
2024-02-26 14:40:00,247.69,247.69,247.2,247.55,4425.0,247.69,247.69,247.2,247.55,4425.0
2024-02-26 14:50:00,247.56,248.08,247.54,247.96,7748.0,247.56,248.08,247.54,247.96,7748.0
2024-02-26 15:00:00,247.97,248.04,247.68,247.77,10015.0,247.97,248.04,247.68,247.77,10015.0
2024-02-26 15:10:00,247.77,248.03,247.53,247.66,14531.0,247.77,248.03,247.53,247.66,14531.0
2024-02-26 15:20:00,247.67,247.85,247.46,247.8,5032.0,247.67,247.85,247.46,247.8,5032.0
2024-02-26 15:30:00,247.76,247.77,247.2,247.68,7943.0,247.76,247.77,247.2,247.68,7943.0
2024-02-26 15:40:00,247.78,248.1,247.53,247.9,13585.0,247.78,248.1,247.53,247.9,13585.0
2024-02-26 15:50:00,247.99,248.09,247.47,247.47,53828.0,247.99,248.09,247.47,247.47,53828.0
2024-02-27 09:30:00,248.1,248.1,245.7,246.95,12743.0,248.1,248.1,245.7,246.95,12743.0
2024-02-27 09:40:00,247.05,248.5,247.05,247.96,12651.0,247.05,248.5,247.05,247.96,12651.0
2024-02-27 09:50:00,247.84,248.1,247.49,248.04,3519.0,247.84,248.1,247.49,248.04,3519.0
2024-02-27 10:00:00,248.28,248.43,247.29,247.33,2784.0,248.28,248.43,247.29,247.33,2784.0
2024-02-27 10:10:00,247.42,248.39,247.42,248.39,1718.0,247.42,248.39,247.42,248.39,1718.0
2024-02-27 10:20:00,248.45,248.69,248.34,248.54,5984.0,248.45,248.69,248.34,248.54,5984.0
2024-02-27 10:30:00,248.55,248.93,248.54,248.56,5363.0,248.55,248.93,248.54,248.56,5363.0
2024-02-27 10:40:00,248.49,249.21,248.46,248.72,13042.0,248.49,249.21,248.46,248.72,13042.0
2024-02-27 10:50:00,248.67,249.56,248.66,249.53,13238.0,248.67,249.56,248.66,249.53,13238.0
2024-02-27 11:00:00,249.42,249.61,248.84,248.84,27203.0,249.42,249.61,248.84,248.84,27203.0
2024-02-27 11:10:00,248.77,248.84,248.54,248.55,4761.0,248.77,248.84,248.54,248.55,4761.0
2024-02-27 11:20:00,248.67,248.67,248.04,248.23,6063.0,248.67,248.67,248.04,248.23,6063.0
2024-02-27 11:30:00,248.27,248.59,248.15,248.2,9091.0,248.27,248.59,248.15,248.2,9091.0
2024-02-27 11:40:00,248.3,248.49,247.98,248.22,7799.0,248.3,248.49,247.98,248.22,7799.0
2024-02-27 11:50:00,248.43,249.16,248.43,248.91,7287.0,248.43,249.16,248.43,248.91,7287.0
2024-02-27 12:00:00,248.71,249.11,248.71,249.06,3595.0,248.71,249.11,248.71,249.06,3595.0
2024-02-27 12:10:00,248.97,249.49,248.97,249.27,5793.0,248.97,249.49,248.97,249.27,5793.0
2024-02-27 12:20:00,249.47,249.47,248.96,249.24,4676.0,249.47,249.47,248.96,249.24,4676.0
2024-02-27 12:30:00,249.18,249.45,249.12,249.14,6078.0,249.18,249.45,249.12,249.14,6078.0
2024-02-27 12:40:00,249.08,249.16,248.62,248.96,10874.0,249.08,249.16,248.62,248.96,10874.0
2024-02-27 12:50:00,248.95,248.95,248.35,248.57,3321.0,248.95,248.95,248.35,248.57,3321.0
2024-02-27 13:00:00,248.6,249.02,248.59,248.94,3947.0,248.6,249.02,248.59,248.94,3947.0
2024-02-27 13:10:00,248.93,249.21,248.93,248.95,6417.0,248.93,249.21,248.93,248.95,6417.0
2024-02-27 13:20:00,249.03,249.08,248.55,248.93,4709.0,249.03,249.08,248.55,248.93,4709.0
2024-02-27 13:30:00,248.76,249.0,248.55,248.55,4856.0,248.76,249.0,248.55,248.55,4856.0
2024-02-27 13:40:00,248.68,248.72,248.29,248.54,4954.0,248.68,248.72,248.29,248.54,4954.0
2024-02-27 13:50:00,248.57,248.59,248.29,248.39,5949.0,248.57,248.59,248.29,248.39,5949.0
2024-02-27 14:00:00,248.3,248.7,248.08,248.49,3235.0,248.3,248.7,248.08,248.49,3235.0
2024-02-27 14:10:00,248.44,248.55,248.07,248.17,3699.0,248.44,248.55,248.07,248.17,3699.0
2024-02-27 14:20:00,248.16,248.39,248.06,248.23,3013.0,248.16,248.39,248.06,248.23,3013.0
2024-02-27 14:30:00,248.31,248.38,247.99,248.16,3189.0,248.31,248.38,247.99,248.16,3189.0
2024-02-27 14:40:00,248.2,248.46,248.14,248.14,6873.0,248.2,248.46,248.14,248.14,6873.0
2024-02-27 14:50:00,248.34,248.6,248.08,248.5,9372.0,248.34,248.6,248.08,248.5,9372.0
2024-02-27 15:00:00,248.59,248.64,248.32,248.53,12516.0,248.59,248.64,248.32,248.53,12516.0
2024-02-27 15:10:00,248.59,248.64,247.78,247.89,21605.0,248.59,248.64,247.78,247.89,21605.0
2024-02-27 15:20:00,247.77,248.71,247.77,248.67,6540.0,247.77,248.71,247.77,248.67,6540.0
2024-02-27 15:30:00,248.53,248.88,248.53,248.81,7980.0,248.53,248.88,248.53,248.81,7980.0
2024-02-27 15:40:00,248.77,248.99,248.49,248.49,17422.0,248.77,248.99,248.49,248.49,17422.0
2024-02-27 15:50:00,248.58,249.06,248.46,248.76,50557.0,248.58,249.06,248.46,248.76,50557.0
2024-02-28 09:30:00,248.55,249.69,248.55,249.45,17599.0,248.55,249.69,248.55,249.45,17599.0
2024-02-28 09:40:00,249.28,252.51,249.13,252.06,42249.0,249.28,252.51,249.13,252.06,42249.0
2024-02-28 09:50:00,251.97,252.19,250.82,250.82,12604.0,251.97,252.19,250.82,250.82,12604.0
2024-02-28 10:00:00,250.89,251.54,250.45,251.0,21070.0,250.89,251.54,250.45,251.0,21070.0
2024-02-28 10:10:00,250.98,251.54,250.39,250.39,10860.0,250.98,251.54,250.39,250.39,10860.0
2024-02-28 10:20:00,250.09,250.33,249.97,250.06,5839.0,250.09,250.33,249.97,250.06,5839.0
2024-02-28 10:30:00,250.0,250.22,249.51,249.63,10988.0,250.0,250.22,249.51,249.63,10988.0
2024-02-28 10:40:00,249.66,250.05,249.42,250.02,5694.0,249.66,250.05,249.42,250.02,5694.0
2024-02-28 10:50:00,249.93,250.37,249.85,250.01,22093.0,249.93,250.37,249.85,250.01,22093.0
2024-02-28 11:00:00,250.0,250.36,249.41,249.72,8051.0,250.0,250.36,249.41,249.72,8051.0
2024-02-28 11:10:00,249.67,249.8,249.44,249.52,5001.0,249.67,249.8,249.44,249.52,5001.0
2024-02-28 11:20:00,249.52,249.68,249.37,249.45,14744.0,249.52,249.68,249.37,249.45,14744.0
2024-02-28 11:30:00,249.35,249.36,248.98,249.23,6269.0,249.35,249.36,248.98,249.23,6269.0
2024-02-28 11:40:00,249.23,249.61,249.17,249.49,5653.0,249.23,249.61,249.17,249.49,5653.0
2024-02-28 11:50:00,249.49,249.91,249.49,249.87,7427.0,249.49,249.91,249.49,249.87,7427.0
2024-02-28 12:00:00,249.86,249.97,249.67,249.84,5348.0,249.86,249.97,249.67,249.84,5348.0
2024-02-28 12:10:00,249.89,249.99,249.7,249.91,5808.0,249.89,249.99,249.7,249.91,5808.0
2024-02-28 12:20:00,249.91,250.09,249.82,249.82,13943.0,249.91,250.09,249.82,249.82,13943.0
2024-02-28 12:30:00,249.81,249.9,249.65,249.71,8405.0,249.81,249.9,249.65,249.71,8405.0
2024-02-28 12:40:00,249.7,250.05,249.64,249.92,12043.0,249.7,250.05,249.64,249.92,12043.0
2024-02-28 12:50:00,250.04,250.04,249.68,249.85,14672.0,250.04,250.04,249.68,249.85,14672.0
2024-02-28 13:00:00,249.73,250.22,249.66,250.18,7345.0,249.73,250.22,249.66,250.18,7345.0
2024-02-28 13:10:00,250.32,250.86,250.32,250.65,5244.0,250.32,250.86,250.32,250.65,5244.0
2024-02-28 13:20:00,250.66,251.28,250.66,251.15,14000.0,250.66,251.28,250.66,251.15,14000.0
2024-02-28 13:30:00,251.38,251.38,250.98,251.07,6789.0,251.38,251.38,250.98,251.07,6789.0
2024-02-28 13:40:00,251.09,251.09,250.78,250.98,5606.0,251.09,251.09,250.78,250.98,5606.0
2024-02-28 13:50:00,250.9,250.93,250.6,250.65,5289.0,250.9,250.93,250.6,250.65,5289.0
2024-02-28 14:00:00,250.66,250.66,250.17,250.37,5762.0,250.66,250.66,250.17,250.37,5762.0
2024-02-28 14:10:00,250.31,250.36,250.04,250.09,6073.0,250.31,250.36,250.04,250.09,6073.0
2024-02-28 14:20:00,250.04,250.32,250.04,250.18,5074.0,250.04,250.32,250.04,250.18,5074.0
2024-02-28 14:30:00,250.12,250.18,249.69,249.79,6099.0,250.12,250.18,249.69,249.79,6099.0
2024-02-28 14:40:00,249.79,249.81,249.56,249.57,7402.0,249.79,249.81,249.56,249.57,7402.0
2024-02-28 14:50:00,249.58,249.73,249.47,249.68,21262.0,249.58,249.73,249.47,249.68,21262.0
2024-02-28 15:00:00,249.68,249.86,249.21,249.32,21036.0,249.68,249.86,249.21,249.32,21036.0
2024-02-28 15:10:00,249.32,249.47,249.27,249.4,15965.0,249.32,249.47,249.27,249.4,15965.0
2024-02-28 15:20:00,249.37,249.75,249.25,249.75,16001.0,249.37,249.75,249.25,249.75,16001.0
2024-02-28 15:30:00,249.73,249.84,249.53,249.55,9566.0,249.73,249.84,249.53,249.55,9566.0
2024-02-28 15:40:00,249.55,249.7,249.28,249.39,19187.0,249.55,249.7,249.28,249.39,19187.0
2024-02-28 15:50:00,249.46,250.42,249.15,250.4,88129.0,249.46,250.42,249.15,250.4,88129.0
2024-02-29 09:30:00,250.02,250.05,248.08,249.9,24106.0,250.02,250.05,248.08,249.9,24106.0
2024-02-29 09:40:00,249.81,249.81,248.9,249.48,8805.0,249.81,249.81,248.9,249.48,8805.0
2024-02-29 09:50:00,249.2,249.33,248.16,248.38,9403.0,249.2,249.33,248.16,248.38,9403.0
2024-02-29 10:00:00,248.32,248.42,247.68,247.89,24262.0,248.32,248.42,247.68,247.89,24262.0
2024-02-29 10:10:00,247.7,247.77,246.6,247.59,5179.0,247.7,247.77,246.6,247.59,5179.0
2024-02-29 10:20:00,247.42,247.49,246.92,247.48,7893.0,247.42,247.49,246.92,247.48,7893.0
2024-02-29 10:30:00,247.5,247.5,246.98,247.45,9158.0,247.5,247.5,246.98,247.45,9158.0
2024-02-29 10:40:00,247.34,247.57,247.07,247.51,4597.0,247.34,247.57,247.07,247.51,4597.0
2024-02-29 10:50:00,247.41,248.02,247.36,247.92,14031.0,247.41,248.02,247.36,247.92,14031.0
2024-02-29 11:00:00,248.0,248.91,247.96,248.48,4292.0,248.0,248.91,247.96,248.48,4292.0
2024-02-29 11:10:00,248.68,249.16,248.66,249.15,2808.0,248.68,249.16,248.66,249.15,2808.0
2024-02-29 11:20:00,249.11,249.55,248.9,248.9,4487.0,249.11,249.55,248.9,248.9,4487.0
2024-02-29 11:30:00,248.76,248.95,248.1,248.1,10855.0,248.76,248.95,248.1,248.1,10855.0
2024-02-29 11:40:00,247.82,248.25,247.62,248.12,6865.0,247.82,248.25,247.62,248.12,6865.0
2024-02-29 11:50:00,248.06,248.07,247.32,247.38,8250.0,248.06,248.07,247.32,247.38,8250.0
2024-02-29 12:00:00,247.4,247.58,247.02,247.04,2881.0,247.4,247.58,247.02,247.04,2881.0
2024-02-29 12:10:00,247.12,247.49,247.1,247.48,9269.0,247.12,247.49,247.1,247.48,9269.0
2024-02-29 12:20:00,247.48,247.61,246.89,246.9,7678.0,247.48,247.61,246.89,246.9,7678.0
2024-02-29 12:30:00,246.93,247.39,246.93,247.39,3939.0,246.93,247.39,246.93,247.39,3939.0
2024-02-29 12:40:00,247.49,247.65,247.39,247.47,6560.0,247.49,247.65,247.39,247.47,6560.0
2024-02-29 12:50:00,247.61,247.62,247.3,247.33,6055.0,247.61,247.62,247.3,247.33,6055.0
2024-02-29 13:00:00,247.44,247.44,247.01,247.06,4834.0,247.44,247.44,247.01,247.06,4834.0
2024-02-29 13:10:00,247.05,247.15,246.93,247.12,3823.0,247.05,247.15,246.93,247.12,3823.0
2024-02-29 13:20:00,247.02,247.14,246.76,247.14,5062.0,247.02,247.14,246.76,247.14,5062.0
2024-02-29 13:30:00,247.1,247.4,247.08,247.4,3153.0,247.1,247.4,247.08,247.4,3153.0
2024-02-29 13:40:00,247.42,247.51,247.32,247.44,10880.0,247.42,247.51,247.32,247.44,10880.0
2024-02-29 13:50:00,247.38,247.6,247.36,247.45,2702.0,247.38,247.6,247.36,247.45,2702.0
2024-02-29 14:00:00,247.45,247.51,247.28,247.42,5752.0,247.45,247.51,247.28,247.42,5752.0
2024-02-29 14:10:00,247.38,247.41,247.13,247.16,5610.0,247.38,247.41,247.13,247.16,5610.0
2024-02-29 14:20:00,247.27,247.38,247.02,247.12,5456.0,247.27,247.38,247.02,247.12,5456.0
2024-02-29 14:30:00,247.19,247.27,247.1,247.11,3344.0,247.19,247.27,247.1,247.11,3344.0
2024-02-29 14:40:00,247.27,247.5,247.23,247.27,6601.0,247.27,247.5,247.23,247.27,6601.0
2024-02-29 14:50:00,247.29,247.29,247.06,247.17,6933.0,247.29,247.29,247.06,247.17,6933.0
2024-02-29 15:00:00,247.18,247.35,247.11,247.2,3102.0,247.18,247.35,247.11,247.2,3102.0
2024-02-29 15:10:00,247.12,247.22,246.92,246.99,6642.0,247.12,247.22,246.92,246.99,6642.0
2024-02-29 15:20:00,246.96,247.16,246.86,246.88,5402.0,246.96,247.16,246.86,246.88,5402.0
2024-02-29 15:30:00,246.87,247.2,246.82,247.14,10628.0,246.87,247.2,246.82,247.14,10628.0
2024-02-29 15:40:00,247.18,247.18,246.19,246.74,47674.0,247.18,247.18,246.19,246.74,47674.0
2024-02-29 15:50:00,246.68,247.33,246.55,246.61,158331.0,246.68,247.33,246.55,246.61,158331.0
2024-03-01 09:30:00,246.48,246.99,244.0,245.26,22953.0,246.48,246.99,244.0,245.26,22953.0
2024-03-01 09:40:00,245.01,245.92,244.91,245.75,11160.0,245.01,245.92,244.91,245.75,11160.0
2024-03-01 09:50:00,246.0,247.24,245.92,246.95,21660.0,246.0,247.24,245.92,246.95,21660.0
2024-03-01 10:00:00,247.16,247.66,246.8,247.61,29195.0,247.16,247.66,246.8,247.61,29195.0
2024-03-01 10:10:00,247.63,248.0,247.63,247.81,20245.0,247.63,248.0,247.63,247.81,20245.0
2024-03-01 10:20:00,247.82,249.26,247.81,249.2,10718.0,247.82,249.26,247.81,249.2,10718.0
2024-03-01 10:30:00,249.3,249.42,248.72,249.25,13041.0,249.3,249.42,248.72,249.25,13041.0
2024-03-01 10:40:00,249.4,250.0,249.4,249.78,10885.0,249.4,250.0,249.4,249.78,10885.0
2024-03-01 10:50:00,250.09,250.82,250.09,250.16,10464.0,250.09,250.82,250.09,250.16,10464.0
2024-03-01 11:00:00,250.09,250.19,249.66,250.01,14210.0,250.09,250.19,249.66,250.01,14210.0
2024-03-01 11:10:00,250.19,250.63,250.03,250.34,11363.0,250.19,250.63,250.03,250.34,11363.0
2024-03-01 11:20:00,250.26,250.57,249.84,250.05,13278.0,250.26,250.57,249.84,250.05,13278.0
2024-03-01 11:30:00,250.18,250.19,249.5,249.75,31117.0,250.18,250.19,249.5,249.75,31117.0
2024-03-01 11:40:00,249.67,249.89,249.41,249.59,7306.0,249.67,249.89,249.41,249.59,7306.0
2024-03-01 11:50:00,249.57,250.09,249.54,249.96,3982.0,249.57,250.09,249.54,249.96,3982.0
2024-03-01 12:00:00,249.97,250.16,249.75,250.16,9429.0,249.97,250.16,249.75,250.16,9429.0
2024-03-01 12:10:00,250.27,250.58,250.15,250.39,9473.0,250.27,250.58,250.15,250.39,9473.0
2024-03-01 12:20:00,250.5,250.51,250.11,250.26,11301.0,250.5,250.51,250.11,250.26,11301.0
2024-03-01 12:30:00,250.31,250.87,250.29,250.62,5085.0,250.31,250.87,250.29,250.62,5085.0
2024-03-01 12:40:00,250.74,251.15,250.63,250.84,11427.0,250.74,251.15,250.63,250.84,11427.0
2024-03-01 12:50:00,250.9,251.38,250.68,251.28,10484.0,250.9,251.38,250.68,251.28,10484.0
2024-03-01 13:00:00,251.09,251.51,251.09,251.42,6103.0,251.09,251.51,251.09,251.42,6103.0
2024-03-01 13:10:00,251.54,251.65,251.0,251.08,6392.0,251.54,251.65,251.0,251.08,6392.0
2024-03-01 13:20:00,250.91,251.25,250.62,250.65,7557.0,250.91,251.25,250.62,250.65,7557.0
2024-03-01 13:30:00,250.65,251.08,250.65,251.08,4067.0,250.65,251.08,250.65,251.08,4067.0
2024-03-01 13:40:00,251.1,251.31,251.01,251.01,7276.0,251.1,251.31,251.01,251.01,7276.0
2024-03-01 13:50:00,251.04,251.66,251.0,251.66,4687.0,251.04,251.66,251.0,251.66,4687.0
2024-03-01 14:00:00,251.66,251.86,251.48,251.7,5339.0,251.66,251.86,251.48,251.7,5339.0
2024-03-01 14:10:00,251.77,251.84,251.53,251.59,8910.0,251.77,251.84,251.53,251.59,8910.0
2024-03-01 14:20:00,251.56,252.0,251.32,252.0,6921.0,251.56,252.0,251.32,252.0,6921.0
2024-03-01 14:30:00,252.0,252.37,251.9,252.2,7760.0,252.0,252.37,251.9,252.2,7760.0
2024-03-01 14:40:00,252.13,252.44,252.05,252.29,8330.0,252.13,252.44,252.05,252.29,8330.0
2024-03-01 14:50:00,252.37,252.42,251.83,252.24,9510.0,252.37,252.42,251.83,252.24,9510.0
2024-03-01 15:00:00,252.28,252.28,251.56,251.87,8828.0,252.28,252.28,251.56,251.87,8828.0
2024-03-01 15:10:00,251.77,252.01,251.45,251.84,8217.0,251.77,252.01,251.45,251.84,8217.0
2024-03-01 15:20:00,251.87,252.01,251.55,251.94,10225.0,251.87,252.01,251.55,251.94,10225.0
2024-03-01 15:30:00,251.94,251.94,251.41,251.66,15593.0,251.94,251.94,251.41,251.66,15593.0
2024-03-01 15:40:00,251.66,251.95,251.4,251.95,30953.0,251.66,251.95,251.4,251.95,30953.0
2024-03-01 15:50:00,251.67,252.95,251.66,252.55,117934.0,251.67,252.95,251.66,252.55,117934.0
2024-03-04 09:30:00,251.05,252.0,250.01,251.33,14412.0,251.05,252.0,250.01,251.33,14412.0
2024-03-04 09:40:00,251.27,252.59,250.41,251.84,10886.0,251.27,252.59,250.41,251.84,10886.0
2024-03-04 09:50:00,252.03,252.7,251.92,252.45,6274.0,252.03,252.7,251.92,252.45,6274.0
2024-03-04 10:00:00,252.54,252.65,252.03,252.27,11502.0,252.54,252.65,252.03,252.27,11502.0
2024-03-04 10:10:00,252.09,252.29,250.91,251.42,7100.0,252.09,252.29,250.91,251.42,7100.0
2024-03-04 10:20:00,251.38,251.6,251.09,251.09,2420.0,251.38,251.6,251.09,251.09,2420.0
2024-03-04 10:30:00,251.22,252.25,251.21,251.7,4597.0,251.22,252.25,251.21,251.7,4597.0
2024-03-04 10:40:00,251.83,252.38,251.76,252.38,4293.0,251.83,252.38,251.76,252.38,4293.0
2024-03-04 10:50:00,252.33,252.38,251.97,252.03,4593.0,252.33,252.38,251.97,252.03,4593.0
2024-03-04 11:00:00,252.06,252.75,251.86,252.75,7030.0,252.06,252.75,251.86,252.75,7030.0
2024-03-04 11:10:00,252.72,252.85,252.19,252.44,10878.0,252.72,252.85,252.19,252.44,10878.0
2024-03-04 11:20:00,252.5,253.3,252.47,252.91,10779.0,252.5,253.3,252.47,252.91,10779.0
2024-03-04 11:30:00,252.92,252.92,252.08,252.32,12187.0,252.92,252.92,252.08,252.32,12187.0
2024-03-04 11:40:00,252.32,252.78,252.1,252.45,7582.0,252.32,252.78,252.1,252.45,7582.0
2024-03-04 11:50:00,252.43,252.61,252.12,252.12,5635.0,252.43,252.61,252.12,252.12,5635.0
2024-03-04 12:00:00,252.09,252.29,251.9,252.29,2413.0,252.09,252.29,251.9,252.29,2413.0
2024-03-04 12:10:00,252.33,252.42,251.84,252.21,7928.0,252.33,252.42,251.84,252.21,7928.0
2024-03-04 12:20:00,252.24,252.43,252.01,252.01,3564.0,252.24,252.43,252.01,252.01,3564.0
2024-03-04 12:30:00,251.93,252.13,251.84,252.13,9177.0,251.93,252.13,251.84,252.13,9177.0
2024-03-04 12:40:00,252.05,252.19,251.86,251.86,3970.0,252.05,252.19,251.86,251.86,3970.0
2024-03-04 12:50:00,251.84,252.02,251.75,251.78,4075.0,251.84,252.02,251.75,251.78,4075.0
2024-03-04 13:00:00,251.8,251.89,251.62,251.74,6593.0,251.8,251.89,251.62,251.74,6593.0
2024-03-04 13:10:00,251.67,251.8,251.62,251.74,3749.0,251.67,251.8,251.62,251.74,3749.0
2024-03-04 13:20:00,251.64,251.75,251.54,251.58,5360.0,251.64,251.75,251.54,251.58,5360.0
2024-03-04 13:30:00,251.55,251.91,251.46,251.84,7579.0,251.55,251.91,251.46,251.84,7579.0
2024-03-04 13:40:00,251.84,252.45,251.69,252.3,6720.0,251.84,252.45,251.69,252.3,6720.0
2024-03-04 13:50:00,252.4,252.8,252.4,252.43,4623.0,252.4,252.8,252.4,252.43,4623.0
2024-03-04 14:00:00,252.43,253.15,252.43,253.03,5408.0,252.43,253.15,252.43,253.03,5408.0
2024-03-04 14:10:00,253.07,253.07,252.57,252.67,4802.0,253.07,253.07,252.57,252.67,4802.0
2024-03-04 14:20:00,252.61,252.62,252.31,252.45,4866.0,252.61,252.62,252.31,252.45,4866.0
2024-03-04 14:30:00,252.45,253.0,252.16,252.99,5839.0,252.45,253.0,252.16,252.99,5839.0
2024-03-04 14:40:00,252.91,252.95,252.76,252.93,2725.0,252.91,252.95,252.76,252.93,2725.0
2024-03-04 14:50:00,252.96,253.04,252.66,252.66,4552.0,252.96,253.04,252.66,252.66,4552.0
2024-03-04 15:00:00,252.7,253.09,252.68,253.05,4734.0,252.7,253.09,252.68,253.05,4734.0
2024-03-04 15:10:00,253.03,253.33,252.97,253.15,9520.0,253.03,253.33,252.97,253.15,9520.0
2024-03-04 15:20:00,253.07,253.16,252.4,252.4,6646.0,253.07,253.16,252.4,252.4,6646.0
2024-03-04 15:30:00,252.4,252.43,251.72,252.06,7086.0,252.4,252.43,251.72,252.06,7086.0
2024-03-04 15:40:00,252.13,252.42,252.02,252.31,14466.0,252.13,252.42,252.02,252.31,14466.0
2024-03-04 15:50:00,252.3,252.49,251.46,251.56,57288.0,252.3,252.49,251.46,251.56,57288.0
2024-03-05 09:30:00,250.0,251.25,249.14,250.07,13702.0,250.0,251.25,249.14,250.07,13702.0
2024-03-05 09:40:00,250.12,250.38,249.71,249.89,4067.0,250.12,250.38,249.71,249.89,4067.0
2024-03-05 09:50:00,250.04,250.99,250.04,250.15,8271.0,250.04,250.99,250.04,250.15,8271.0
2024-03-05 10:00:00,250.41,250.42,249.27,249.68,3717.0,250.41,250.42,249.27,249.68,3717.0
2024-03-05 10:10:00,249.06,249.52,248.15,248.15,2514.0,249.06,249.52,248.15,248.15,2514.0
2024-03-05 10:20:00,247.83,248.33,247.26,247.72,5819.0,247.83,248.33,247.26,247.72,5819.0
2024-03-05 10:30:00,247.65,247.75,247.09,247.57,7843.0,247.65,247.75,247.09,247.57,7843.0
2024-03-05 10:40:00,247.52,247.85,247.44,247.7,10658.0,247.52,247.85,247.44,247.7,10658.0
2024-03-05 10:50:00,247.46,248.16,247.37,247.5,5164.0,247.46,248.16,247.37,247.5,5164.0
2024-03-05 11:00:00,247.64,247.72,247.11,247.68,4925.0,247.64,247.72,247.11,247.68,4925.0
2024-03-05 11:10:00,247.71,248.04,247.28,247.87,9421.0,247.71,248.04,247.28,247.87,9421.0
2024-03-05 11:20:00,247.84,247.84,247.21,247.54,4557.0,247.84,247.84,247.21,247.54,4557.0
2024-03-05 11:30:00,247.56,247.75,247.45,247.66,3058.0,247.56,247.75,247.45,247.66,3058.0
2024-03-05 11:40:00,247.65,247.76,247.17,247.56,3331.0,247.65,247.76,247.17,247.56,3331.0
2024-03-05 11:50:00,247.63,248.03,247.53,247.78,10833.0,247.63,248.03,247.53,247.78,10833.0
2024-03-05 12:00:00,247.76,247.95,247.56,247.89,3725.0,247.76,247.95,247.56,247.89,3725.0
2024-03-05 12:10:00,247.93,248.29,247.87,248.29,3131.0,247.93,248.29,247.87,248.29,3131.0
2024-03-05 12:20:00,248.38,248.92,248.37,248.74,1756.0,248.38,248.92,248.37,248.74,1756.0
2024-03-05 12:30:00,248.74,248.81,248.31,248.54,3532.0,248.74,248.81,248.31,248.54,3532.0
2024-03-05 12:40:00,248.44,248.45,248.18,248.39,1657.0,248.44,248.45,248.18,248.39,1657.0
2024-03-05 12:50:00,248.39,248.54,248.25,248.44,3838.0,248.39,248.54,248.25,248.44,3838.0
2024-03-05 13:00:00,248.44,248.53,247.76,247.96,1706.0,248.44,248.53,247.76,247.96,1706.0
2024-03-05 13:10:00,248.05,248.11,247.78,247.78,3469.0,248.05,248.11,247.78,247.78,3469.0
2024-03-05 13:20:00,247.71,248.05,247.59,247.96,2752.0,247.71,248.05,247.59,247.96,2752.0
2024-03-05 13:30:00,247.89,248.35,247.86,248.02,6202.0,247.89,248.35,247.86,248.02,6202.0
2024-03-05 13:40:00,248.06,248.06,247.56,247.73,1943.0,248.06,248.06,247.56,247.73,1943.0
2024-03-05 13:50:00,247.72,247.86,247.54,247.54,3695.0,247.72,247.86,247.54,247.54,3695.0
2024-03-05 14:00:00,247.41,248.08,247.41,248.07,2370.0,247.41,248.08,247.41,248.07,2370.0
2024-03-05 14:10:00,248.24,248.24,247.74,248.05,4415.0,248.24,248.24,247.74,248.05,4415.0
2024-03-05 14:20:00,248.05,248.26,247.87,248.22,3745.0,248.05,248.26,247.87,248.22,3745.0
2024-03-05 14:30:00,248.22,248.22,247.74,247.86,2984.0,248.22,248.22,247.74,247.86,2984.0
2024-03-05 14:40:00,247.85,247.88,247.67,247.75,3372.0,247.85,247.88,247.67,247.75,3372.0
2024-03-05 14:50:00,247.81,248.27,247.81,248.09,6223.0,247.81,248.27,247.81,248.09,6223.0
2024-03-05 15:00:00,248.2,248.95,248.11,248.95,4238.0,248.2,248.95,248.11,248.95,4238.0
2024-03-05 15:10:00,248.74,249.2,248.49,249.2,6880.0,248.74,249.2,248.49,249.2,6880.0
2024-03-05 15:20:00,249.14,249.69,249.07,249.07,9244.0,249.14,249.69,249.07,249.07,9244.0
2024-03-05 15:30:00,249.05,249.37,248.9,249.3,7297.0,249.05,249.37,248.9,249.3,7297.0
2024-03-05 15:40:00,249.22,249.45,249.02,249.41,12132.0,249.22,249.45,249.02,249.41,12132.0
2024-03-05 15:50:00,249.51,250.42,249.37,250.29,57902.0,249.51,250.42,249.37,250.29,57902.0
2024-03-06 09:30:00,251.45,253.73,251.07,253.66,22828.0,251.45,253.73,251.07,253.66,22828.0
2024-03-06 09:40:00,253.93,255.45,253.61,255.33,14449.0,253.93,255.45,253.61,255.33,14449.0
2024-03-06 09:50:00,254.98,254.98,253.84,254.45,7078.0,254.98,254.98,253.84,254.45,7078.0
2024-03-06 10:00:00,254.47,254.47,253.72,254.11,6390.0,254.47,254.47,253.72,254.11,6390.0
2024-03-06 10:10:00,254.28,255.36,254.28,255.36,1482.0,254.28,255.36,254.28,255.36,1482.0
2024-03-06 10:20:00,255.33,256.0,255.02,255.74,13288.0,255.33,256.0,255.02,255.74,13288.0
2024-03-06 10:30:00,255.6,255.87,254.65,255.17,26386.0,255.6,255.87,254.65,255.17,26386.0
2024-03-06 10:40:00,255.22,255.55,254.99,255.02,7929.0,255.22,255.55,254.99,255.02,7929.0
2024-03-06 10:50:00,254.99,255.49,254.67,255.28,7092.0,254.99,255.49,254.67,255.28,7092.0
2024-03-06 11:00:00,255.52,256.0,255.35,255.83,2941.0,255.52,256.0,255.35,255.83,2941.0
2024-03-06 11:10:00,255.99,256.23,255.84,256.22,8576.0,255.99,256.23,255.84,256.22,8576.0
2024-03-06 11:20:00,256.2,256.47,255.71,255.87,7876.0,256.2,256.47,255.71,255.87,7876.0
2024-03-06 11:30:00,255.83,256.04,255.36,255.8,11456.0,255.83,256.04,255.36,255.8,11456.0
2024-03-06 11:40:00,255.91,256.18,255.91,256.03,1738.0,255.91,256.18,255.91,256.03,1738.0
2024-03-06 11:50:00,256.11,256.3,255.99,256.0,2867.0,256.11,256.3,255.99,256.0,2867.0
2024-03-06 12:00:00,255.82,256.28,255.82,256.24,1506.0,255.82,256.28,255.82,256.24,1506.0
2024-03-06 12:10:00,256.28,256.44,256.21,256.38,4074.0,256.28,256.44,256.21,256.38,4074.0
2024-03-06 12:20:00,256.28,256.28,255.91,255.91,1778.0,256.28,256.28,255.91,255.91,1778.0
2024-03-06 12:30:00,256.13,257.11,256.13,257.11,5803.0,256.13,257.11,256.13,257.11,5803.0
2024-03-06 12:40:00,257.2,257.25,256.33,256.35,2203.0,257.2,257.25,256.33,256.35,2203.0
2024-03-06 12:50:00,256.59,256.59,255.89,256.11,2346.0,256.59,256.59,255.89,256.11,2346.0
2024-03-06 13:00:00,255.9,256.22,255.63,255.68,6561.0,255.9,256.22,255.63,255.68,6561.0
2024-03-06 13:10:00,255.7,255.99,255.55,255.99,2443.0,255.7,255.99,255.55,255.99,2443.0
2024-03-06 13:20:00,256.08,256.54,256.08,256.31,5813.0,256.08,256.54,256.08,256.31,5813.0
2024-03-06 13:30:00,256.26,256.26,254.81,255.07,4270.0,256.26,256.26,254.81,255.07,4270.0
2024-03-06 13:40:00,254.97,255.27,254.25,254.25,2842.0,254.97,255.27,254.25,254.25,2842.0
2024-03-06 13:50:00,253.93,255.09,253.93,255.09,4996.0,253.93,255.09,253.93,255.09,4996.0
2024-03-06 14:00:00,254.77,255.1,254.46,255.1,4432.0,254.77,255.1,254.46,255.1,4432.0
2024-03-06 14:10:00,254.98,255.34,254.69,254.91,9318.0,254.98,255.34,254.69,254.91,9318.0
2024-03-06 14:20:00,255.18,255.88,254.87,255.88,7028.0,255.18,255.88,254.87,255.88,7028.0
2024-03-06 14:30:00,255.72,255.72,255.19,255.26,5367.0,255.72,255.72,255.19,255.26,5367.0
2024-03-06 14:40:00,255.19,255.29,254.29,254.35,11398.0,255.19,255.29,254.29,254.35,11398.0
2024-03-06 14:50:00,254.55,254.74,253.93,254.4,4781.0,254.55,254.74,253.93,254.4,4781.0
2024-03-06 15:00:00,254.26,254.32,253.78,254.17,4508.0,254.26,254.32,253.78,254.17,4508.0
2024-03-06 15:10:00,254.3,254.56,253.96,254.54,3011.0,254.3,254.56,253.96,254.54,3011.0
2024-03-06 15:20:00,254.31,254.32,253.74,254.07,34556.0,254.31,254.32,253.74,254.07,34556.0
2024-03-06 15:30:00,254.1,254.1,252.87,253.08,16868.0,254.1,254.1,252.87,253.08,16868.0
2024-03-06 15:40:00,253.15,253.88,252.81,253.86,43689.0,253.15,253.88,252.81,253.86,43689.0
2024-03-06 15:50:00,253.74,254.21,252.97,253.14,76840.0,253.74,254.21,252.97,253.14,76840.0
2024-03-07 09:30:00,255.27,258.13,254.31,257.04,18484.0,255.27,258.13,254.31,257.04,18484.0
2024-03-07 09:40:00,257.01,257.7,255.85,256.48,14941.0,257.01,257.7,255.85,256.48,14941.0
2024-03-07 09:50:00,256.73,257.59,256.33,257.59,5839.0,256.73,257.59,256.33,257.59,5839.0
2024-03-07 10:00:00,257.26,257.82,256.32,257.81,8876.0,257.26,257.82,256.32,257.81,8876.0
2024-03-07 10:10:00,257.74,257.94,257.24,257.67,6428.0,257.74,257.94,257.24,257.67,6428.0
2024-03-07 10:20:00,257.62,258.46,257.55,258.46,9377.0,257.62,258.46,257.55,258.46,9377.0
2024-03-07 10:30:00,258.49,258.52,256.96,257.07,7314.0,258.49,258.52,256.96,257.07,7314.0
2024-03-07 10:40:00,257.09,257.53,256.71,257.53,4247.0,257.09,257.53,256.71,257.53,4247.0
2024-03-07 10:50:00,257.48,257.62,256.68,256.99,7916.0,257.48,257.62,256.68,256.99,7916.0
2024-03-07 11:00:00,257.12,257.24,256.86,257.14,3307.0,257.12,257.24,256.86,257.14,3307.0
2024-03-07 11:10:00,257.02,257.34,256.94,257.22,9348.0,257.02,257.34,256.94,257.22,9348.0
2024-03-07 11:20:00,257.14,257.17,256.59,256.71,7400.0,257.14,257.17,256.59,256.71,7400.0
2024-03-07 11:30:00,256.57,256.81,256.5,256.81,4062.0,256.57,256.81,256.5,256.81,4062.0
2024-03-07 11:40:00,256.65,257.35,256.65,257.12,9622.0,256.65,257.35,256.65,257.12,9622.0
2024-03-07 11:50:00,257.44,257.84,257.1,257.72,20334.0,257.44,257.84,257.1,257.72,20334.0
2024-03-07 12:00:00,257.85,258.38,257.84,258.37,6377.0,257.85,258.38,257.84,258.37,6377.0
2024-03-07 12:10:00,258.47,258.77,258.46,258.76,2602.0,258.47,258.77,258.46,258.76,2602.0
2024-03-07 12:20:00,258.76,259.21,258.62,258.76,12418.0,258.76,259.21,258.62,258.76,12418.0
2024-03-07 12:30:00,258.56,258.97,258.34,258.88,13404.0,258.56,258.97,258.34,258.88,13404.0
2024-03-07 12:40:00,258.73,258.73,257.9,258.12,2678.0,258.73,258.73,257.9,258.12,2678.0
2024-03-07 12:50:00,258.12,258.37,257.76,257.76,5462.0,258.12,258.37,257.76,257.76,5462.0
2024-03-07 13:00:00,257.97,258.35,257.97,258.35,1569.0,257.97,258.35,257.97,258.35,1569.0
2024-03-07 13:10:00,258.38,258.71,258.23,258.69,9776.0,258.38,258.71,258.23,258.69,9776.0
2024-03-07 13:20:00,258.61,258.62,258.21,258.4,5273.0,258.61,258.62,258.21,258.4,5273.0
2024-03-07 13:30:00,258.41,259.05,258.34,259.05,4226.0,258.41,259.05,258.34,259.05,4226.0
2024-03-07 13:40:00,258.84,259.08,258.64,258.69,7841.0,258.84,259.08,258.64,258.69,7841.0
2024-03-07 13:50:00,258.47,258.58,258.19,258.58,4044.0,258.47,258.58,258.19,258.58,4044.0
2024-03-07 14:00:00,258.51,258.8,258.42,258.8,13531.0,258.51,258.8,258.42,258.8,13531.0
2024-03-07 14:10:00,258.8,259.09,258.79,259.06,5580.0,258.8,259.09,258.79,259.06,5580.0
2024-03-07 14:20:00,259.19,259.32,258.83,258.84,11033.0,259.19,259.32,258.83,258.84,11033.0
2024-03-07 14:30:00,258.78,259.53,258.71,258.71,19071.0,258.78,259.53,258.71,258.71,19071.0
2024-03-07 14:40:00,258.77,258.97,258.75,258.89,3937.0,258.77,258.97,258.75,258.89,3937.0
2024-03-07 14:50:00,258.83,259.24,258.83,259.2,7630.0,258.83,259.24,258.83,259.2,7630.0
2024-03-07 15:00:00,259.16,259.33,258.91,259.21,10831.0,259.16,259.33,258.91,259.21,10831.0
2024-03-07 15:10:00,259.11,259.24,258.77,258.78,2131.0,259.11,259.24,258.77,258.78,2131.0
2024-03-07 15:20:00,258.78,258.85,258.44,258.77,13814.0,258.78,258.85,258.44,258.77,13814.0
2024-03-07 15:30:00,258.78,259.3,258.65,259.29,9029.0,258.78,259.3,258.65,259.29,9029.0
2024-03-07 15:40:00,259.3,259.38,258.98,259.04,15025.0,259.3,259.38,258.98,259.04,15025.0
2024-03-07 15:50:00,259.09,259.12,258.42,258.53,65385.0,259.09,259.12,258.42,258.53,65385.0
2024-03-08 09:30:00,259.64,260.0,259.25,259.67,18215.0,259.64,260.0,259.25,259.67,18215.0
2024-03-08 09:40:00,259.98,260.38,259.5,260.34,6471.0,259.98,260.38,259.5,260.34,6471.0
2024-03-08 09:50:00,260.16,261.39,260.16,261.39,21689.0,260.16,261.39,260.16,261.39,21689.0
2024-03-08 10:00:00,261.41,261.73,260.52,260.82,5165.0,261.41,261.73,260.52,260.82,5165.0
2024-03-08 10:10:00,260.78,260.78,260.4,260.52,15705.0,260.78,260.78,260.4,260.52,15705.0
2024-03-08 10:20:00,260.51,260.52,259.97,260.12,10480.0,260.51,260.52,259.97,260.12,10480.0
2024-03-08 10:30:00,260.18,260.37,259.92,260.31,4937.0,260.18,260.37,259.92,260.31,4937.0
2024-03-08 10:40:00,260.24,261.18,260.19,260.92,6040.0,260.24,261.18,260.19,260.92,6040.0
2024-03-08 10:50:00,260.97,260.97,260.46,260.78,6669.0,260.97,260.97,260.46,260.78,6669.0
2024-03-08 11:00:00,260.91,261.1,260.48,261.06,9585.0,260.91,261.1,260.48,261.06,9585.0
2024-03-08 11:10:00,261.1,261.1,259.81,260.03,18589.0,261.1,261.1,259.81,260.03,18589.0
2024-03-08 11:20:00,260.05,260.69,260.04,260.19,8431.0,260.05,260.69,260.04,260.19,8431.0
2024-03-08 11:30:00,260.11,260.59,260.01,260.32,6906.0,260.11,260.59,260.01,260.32,6906.0
2024-03-08 11:40:00,260.2,261.17,260.2,261.03,16454.0,260.2,261.17,260.2,261.03,16454.0
2024-03-08 11:50:00,261.07,261.32,260.72,261.02,21045.0,261.07,261.32,260.72,261.02,21045.0
2024-03-08 12:00:00,261.03,261.52,260.88,261.11,6795.0,261.03,261.52,260.88,261.11,6795.0
2024-03-08 12:10:00,261.04,261.35,260.81,261.03,3912.0,261.04,261.35,260.81,261.03,3912.0
2024-03-08 12:20:00,260.82,260.99,260.23,260.36,15535.0,260.82,260.99,260.23,260.36,15535.0
2024-03-08 12:30:00,260.31,260.65,260.26,260.62,5083.0,260.31,260.65,260.26,260.62,5083.0
2024-03-08 12:40:00,260.66,260.75,260.04,260.11,4654.0,260.66,260.75,260.04,260.11,4654.0
2024-03-08 12:50:00,260.17,260.6,259.95,260.47,8123.0,260.17,260.6,259.95,260.47,8123.0
2024-03-08 13:00:00,260.5,260.8,260.25,260.78,5511.0,260.5,260.8,260.25,260.78,5511.0
2024-03-08 13:10:00,260.68,260.89,260.33,260.48,11817.0,260.68,260.89,260.33,260.48,11817.0
2024-03-08 13:20:00,260.45,260.66,259.99,259.99,17443.0,260.45,260.66,259.99,259.99,17443.0
2024-03-08 13:30:00,260.0,260.0,257.67,257.68,14641.0,260.0,260.0,257.67,257.68,14641.0
2024-03-08 13:40:00,257.73,258.45,257.43,258.31,12795.0,257.73,258.45,257.43,258.31,12795.0
2024-03-08 13:50:00,258.31,258.61,258.16,258.29,7630.0,258.31,258.61,258.16,258.29,7630.0
2024-03-08 14:00:00,258.3,258.9,258.29,258.52,6461.0,258.3,258.9,258.29,258.52,6461.0
2024-03-08 14:10:00,258.51,259.18,258.42,259.0,10571.0,258.51,259.18,258.42,259.0,10571.0
2024-03-08 14:20:00,259.04,259.42,258.97,259.42,9292.0,259.04,259.42,258.97,259.42,9292.0
2024-03-08 14:30:00,259.28,259.64,259.16,259.53,4400.0,259.28,259.64,259.16,259.53,4400.0
2024-03-08 14:40:00,259.53,259.63,259.28,259.29,14649.0,259.53,259.63,259.28,259.29,14649.0
2024-03-08 14:50:00,259.2,259.43,258.79,258.88,13989.0,259.2,259.43,258.79,258.88,13989.0
2024-03-08 15:00:00,258.99,259.16,258.5,258.5,3061.0,258.99,259.16,258.5,258.5,3061.0
2024-03-08 15:10:00,258.33,258.33,257.96,258.22,2164.0,258.33,258.33,257.96,258.22,2164.0
2024-03-08 15:20:00,258.07,258.28,257.46,257.46,4506.0,258.07,258.28,257.46,257.46,4506.0
2024-03-08 15:30:00,257.43,257.96,257.17,257.17,4650.0,257.43,257.96,257.17,257.17,4650.0
2024-03-08 15:40:00,257.28,257.75,257.24,257.68,14069.0,257.28,257.75,257.24,257.68,14069.0
2024-03-08 15:50:00,257.77,258.16,257.24,257.27,52822.0,257.77,258.16,257.24,257.27,52822.0
2024-03-11 09:30:00,256.24,256.99,254.9,254.92,11390.0,256.24,256.99,254.9,254.92,11390.0
2024-03-11 09:40:00,255.42,256.6,254.73,255.94,20372.0,255.42,256.6,254.73,255.94,20372.0
2024-03-11 09:50:00,256.28,256.46,255.67,255.9,12730.0,256.28,256.46,255.67,255.9,12730.0
2024-03-11 10:00:00,255.91,256.03,254.52,254.67,8379.0,255.91,256.03,254.52,254.67,8379.0
2024-03-11 10:10:00,254.68,255.21,254.47,255.21,6232.0,254.68,255.21,254.47,255.21,6232.0
2024-03-11 10:20:00,255.58,255.71,254.82,254.84,7973.0,255.58,255.71,254.82,254.84,7973.0
2024-03-11 10:30:00,254.87,256.17,254.86,256.11,4347.0,254.87,256.17,254.86,256.11,4347.0
2024-03-11 10:40:00,256.09,256.09,255.65,255.94,825.0,256.09,256.09,255.65,255.94,825.0
2024-03-11 10:50:00,255.8,257.0,255.79,257.0,14064.0,255.8,257.0,255.79,257.0,14064.0
2024-03-11 11:00:00,257.06,257.06,256.45,256.95,1601.0,257.06,257.06,256.45,256.95,1601.0
2024-03-11 11:10:00,256.67,256.74,256.21,256.22,3205.0,256.67,256.74,256.21,256.22,3205.0
2024-03-11 11:20:00,256.15,256.43,256.15,256.26,2986.0,256.15,256.43,256.15,256.26,2986.0
2024-03-11 11:30:00,256.2,256.32,255.72,255.85,6504.0,256.2,256.32,255.72,255.85,6504.0
2024-03-11 11:40:00,255.9,255.9,255.66,255.86,722.0,255.9,255.9,255.66,255.86,722.0
2024-03-11 11:50:00,255.89,256.22,255.68,256.21,8945.0,255.89,256.22,255.68,256.21,8945.0
2024-03-11 12:00:00,256.21,256.54,255.94,256.52,3739.0,256.21,256.54,255.94,256.52,3739.0
2024-03-11 12:10:00,256.55,256.77,256.49,256.75,1804.0,256.55,256.77,256.49,256.75,1804.0
2024-03-11 12:20:00,256.75,256.83,256.74,256.83,3323.0,256.75,256.83,256.74,256.83,3323.0
2024-03-11 12:30:00,256.78,257.0,256.49,256.49,4887.0,256.78,257.0,256.49,256.49,4887.0
2024-03-11 12:40:00,256.6,256.76,256.37,256.73,6569.0,256.6,256.76,256.37,256.73,6569.0
2024-03-11 12:50:00,256.84,257.83,256.84,257.56,9805.0,256.84,257.83,256.84,257.56,9805.0
2024-03-11 13:00:00,257.61,257.93,257.49,257.93,3554.0,257.61,257.93,257.49,257.93,3554.0
2024-03-11 13:10:00,257.94,258.11,257.76,258.11,4582.0,257.94,258.11,257.76,258.11,4582.0
2024-03-11 13:20:00,258.13,258.47,257.86,258.47,23818.0,258.13,258.47,257.86,258.47,23818.0
2024-03-11 13:30:00,258.42,258.6,258.37,258.45,4562.0,258.42,258.6,258.37,258.45,4562.0
2024-03-11 13:40:00,258.31,258.31,258.07,258.19,2559.0,258.31,258.31,258.07,258.19,2559.0
2024-03-11 13:50:00,258.19,258.38,257.91,258.33,6500.0,258.19,258.38,257.91,258.33,6500.0
2024-03-11 14:00:00,258.35,258.59,258.2,258.59,4946.0,258.35,258.59,258.2,258.59,4946.0
2024-03-11 14:10:00,258.52,258.53,258.08,258.11,12552.0,258.52,258.53,258.08,258.11,12552.0
2024-03-11 14:20:00,258.05,258.12,257.79,258.12,5309.0,258.05,258.12,257.79,258.12,5309.0
2024-03-11 14:30:00,258.01,258.03,257.87,257.9,3316.0,258.01,258.03,257.87,257.9,3316.0
2024-03-11 14:40:00,257.91,258.29,257.9,258.24,5238.0,257.91,258.29,257.9,258.24,5238.0
2024-03-11 14:50:00,258.28,258.51,258.28,258.46,6927.0,258.28,258.51,258.28,258.46,6927.0
2024-03-11 15:00:00,258.44,258.62,258.32,258.6,5425.0,258.44,258.62,258.32,258.6,5425.0
2024-03-11 15:10:00,258.66,258.68,258.43,258.43,10785.0,258.66,258.68,258.43,258.43,10785.0
2024-03-11 15:20:00,258.48,258.59,258.32,258.54,7082.0,258.48,258.59,258.32,258.54,7082.0
2024-03-11 15:30:00,258.51,258.79,258.38,258.79,27325.0,258.51,258.79,258.38,258.79,27325.0
2024-03-11 15:40:00,258.69,258.93,258.48,258.5,16349.0,258.69,258.93,258.48,258.5,16349.0
2024-03-11 15:50:00,258.5,259.16,257.53,258.77,98335.0,258.5,259.16,257.53,258.77,98335.0
2024-03-12 09:30:00,258.0,259.42,256.49,257.44,32724.0,258.0,259.42,256.49,257.44,32724.0
2024-03-12 09:40:00,257.8,258.47,257.59,257.81,3797.0,257.8,258.47,257.59,257.81,3797.0
2024-03-12 09:50:00,258.15,258.92,257.78,258.72,8594.0,258.15,258.92,257.78,258.72,8594.0
2024-03-12 10:00:00,258.72,259.35,258.71,258.83,6059.0,258.72,259.35,258.71,258.83,6059.0
2024-03-12 10:10:00,258.99,259.51,258.72,259.32,3219.0,258.99,259.51,258.72,259.32,3219.0
2024-03-12 10:20:00,259.4,259.9,259.12,259.81,3839.0,259.4,259.9,259.12,259.81,3839.0
2024-03-12 10:30:00,259.99,260.56,259.7,260.42,31492.0,259.99,260.56,259.7,260.42,31492.0
2024-03-12 10:40:00,260.28,260.64,260.1,260.42,12805.0,260.28,260.64,260.1,260.42,12805.0
2024-03-12 10:50:00,260.42,260.73,260.39,260.4,2121.0,260.42,260.73,260.39,260.4,2121.0
2024-03-12 11:00:00,260.56,260.67,260.1,260.62,18555.0,260.56,260.67,260.1,260.62,18555.0
2024-03-12 11:10:00,260.55,261.39,260.54,261.36,10923.0,260.55,261.39,260.54,261.36,10923.0
2024-03-12 11:20:00,261.41,261.66,261.05,261.19,7670.0,261.41,261.66,261.05,261.19,7670.0
2024-03-12 11:30:00,261.03,261.03,260.03,260.38,10524.0,261.03,261.03,260.03,260.38,10524.0
2024-03-12 11:40:00,260.25,260.25,259.87,259.93,8570.0,260.25,260.25,259.87,259.93,8570.0
2024-03-12 11:50:00,259.78,260.19,259.7,259.88,7091.0,259.78,260.19,259.7,259.88,7091.0
2024-03-12 12:00:00,259.9,259.9,259.12,259.35,5377.0,259.9,259.9,259.12,259.35,5377.0
2024-03-12 12:10:00,259.31,259.32,258.78,258.93,11555.0,259.31,259.32,258.78,258.93,11555.0
2024-03-12 12:20:00,258.93,259.23,258.68,259.19,13080.0,258.93,259.23,258.68,259.19,13080.0
2024-03-12 12:30:00,259.19,259.55,258.7,258.96,37091.0,259.19,259.55,258.7,258.96,37091.0
2024-03-12 12:40:00,258.88,258.88,258.03,258.19,1019.0,258.88,258.88,258.03,258.19,1019.0
2024-03-12 12:50:00,258.11,258.5,257.97,258.48,3836.0,258.11,258.5,257.97,258.48,3836.0
2024-03-12 13:00:00,258.42,258.42,257.88,258.01,3582.0,258.42,258.42,257.88,258.01,3582.0
2024-03-12 13:10:00,257.99,258.42,257.99,258.41,2018.0,257.99,258.42,257.99,258.41,2018.0
2024-03-12 13:20:00,258.59,258.83,258.16,258.2,11997.0,258.59,258.83,258.16,258.2,11997.0
2024-03-12 13:30:00,258.33,259.0,258.25,259.0,16912.0,258.33,259.0,258.25,259.0,16912.0
2024-03-12 13:40:00,258.97,259.31,258.82,258.82,6140.0,258.97,259.31,258.82,258.82,6140.0
2024-03-12 13:50:00,258.81,258.82,258.49,258.52,10141.0,258.81,258.82,258.49,258.52,10141.0
2024-03-12 14:00:00,258.59,258.59,258.01,258.12,17311.0,258.59,258.59,258.01,258.12,17311.0
2024-03-12 14:10:00,258.23,258.41,257.52,257.63,5745.0,258.23,258.41,257.52,257.63,5745.0
2024-03-12 14:20:00,257.85,258.24,257.62,258.16,14169.0,257.85,258.24,257.62,258.16,14169.0
2024-03-12 14:30:00,258.24,258.35,257.84,257.85,9534.0,258.24,258.35,257.84,257.85,9534.0
2024-03-12 14:40:00,258.02,258.24,257.73,258.05,5622.0,258.02,258.24,257.73,258.05,5622.0
2024-03-12 14:50:00,258.05,258.35,258.05,258.33,5626.0,258.05,258.35,258.05,258.33,5626.0
2024-03-12 15:00:00,258.14,258.41,257.96,258.15,4929.0,258.14,258.41,257.96,258.15,4929.0
2024-03-12 15:10:00,258.14,258.32,257.94,258.09,5522.0,258.14,258.32,257.94,258.09,5522.0
2024-03-12 15:20:00,258.05,258.38,257.93,258.38,7740.0,258.05,258.38,257.93,258.38,7740.0
2024-03-12 15:30:00,258.35,258.67,258.25,258.6,5179.0,258.35,258.67,258.25,258.6,5179.0
2024-03-12 15:40:00,258.6,258.61,258.16,258.47,10693.0,258.6,258.61,258.16,258.47,10693.0
2024-03-12 15:50:00,258.47,259.21,258.31,259.1,39518.0,258.47,259.21,258.31,259.1,39518.0
2024-03-13 09:30:00,259.67,259.67,258.36,258.61,9359.0,259.67,259.67,258.36,258.61,9359.0
2024-03-13 09:40:00,259.06,259.16,258.42,259.16,1278.0,259.06,259.16,258.42,259.16,1278.0
2024-03-13 09:50:00,259.04,259.95,259.0,259.4,1904.0,259.04,259.95,259.0,259.4,1904.0
2024-03-13 10:00:00,258.91,259.77,258.91,259.39,2091.0,258.91,259.77,258.91,259.39,2091.0
2024-03-13 10:10:00,259.77,260.47,259.67,260.44,2501.0,259.77,260.47,259.67,260.44,2501.0
2024-03-13 10:20:00,260.44,261.72,260.17,261.46,7952.0,260.44,261.72,260.17,261.46,7952.0
2024-03-13 10:30:00,261.19,261.32,260.71,261.16,3560.0,261.19,261.32,260.71,261.16,3560.0
2024-03-13 10:40:00,261.21,261.21,260.65,261.18,15498.0,261.21,261.21,260.65,261.18,15498.0
2024-03-13 10:50:00,261.15,261.5,260.84,261.44,4278.0,261.15,261.5,260.84,261.44,4278.0
2024-03-13 11:00:00,261.23,261.23,260.25,260.57,6296.0,261.23,261.23,260.25,260.57,6296.0
2024-03-13 11:10:00,260.45,260.56,259.96,259.96,4244.0,260.45,260.56,259.96,259.96,4244.0
2024-03-13 11:20:00,259.95,259.96,258.74,258.74,1950.0,259.95,259.96,258.74,258.74,1950.0
2024-03-13 11:30:00,258.83,259.25,258.44,259.25,6297.0,258.83,259.25,258.44,259.25,6297.0
2024-03-13 11:40:00,259.21,259.21,258.54,258.54,2896.0,259.21,259.21,258.54,258.54,2896.0
2024-03-13 11:50:00,258.5,258.96,258.5,258.88,1879.0,258.5,258.96,258.5,258.88,1879.0
2024-03-13 12:00:00,258.68,258.68,258.31,258.68,1202.0,258.68,258.68,258.31,258.68,1202.0
2024-03-13 12:10:00,258.83,259.06,258.67,258.67,1800.0,258.83,259.06,258.67,258.67,1800.0
2024-03-13 12:20:00,258.66,258.67,258.27,258.27,4897.0,258.66,258.67,258.27,258.27,4897.0
2024-03-13 12:30:00,258.37,258.59,258.27,258.47,4765.0,258.37,258.59,258.27,258.47,4765.0
2024-03-13 12:40:00,258.56,259.18,258.53,259.06,4115.0,258.56,259.18,258.53,259.06,4115.0
2024-03-13 12:50:00,258.88,259.18,258.88,259.0,1847.0,258.88,259.18,258.88,259.0,1847.0
2024-03-13 13:00:00,258.85,258.85,258.3,258.43,4783.0,258.85,258.85,258.3,258.43,4783.0
2024-03-13 13:10:00,258.44,258.72,258.36,258.57,2508.0,258.44,258.72,258.36,258.57,2508.0
2024-03-13 13:20:00,258.56,258.94,258.56,258.92,2215.0,258.56,258.94,258.56,258.92,2215.0
2024-03-13 13:30:00,258.94,259.06,257.74,257.88,3205.0,258.94,259.06,257.74,257.88,3205.0
2024-03-13 13:40:00,257.7,258.07,257.32,257.97,6424.0,257.7,258.07,257.32,257.97,6424.0
2024-03-13 13:50:00,257.99,258.33,257.57,257.57,3712.0,257.99,258.33,257.57,257.57,3712.0
2024-03-13 14:00:00,257.69,257.96,257.32,257.46,4110.0,257.69,257.96,257.32,257.46,4110.0
2024-03-13 14:10:00,257.53,257.74,257.4,257.64,3165.0,257.53,257.74,257.4,257.64,3165.0
2024-03-13 14:20:00,257.56,257.56,256.87,256.88,10264.0,257.56,257.56,256.87,256.88,10264.0
2024-03-13 14:30:00,256.9,257.36,256.66,257.14,22926.0,256.9,257.36,256.66,257.14,22926.0
2024-03-13 14:40:00,257.19,257.19,256.89,256.93,4826.0,257.19,257.19,256.89,256.93,4826.0
2024-03-13 14:50:00,256.91,257.2,256.67,257.02,14044.0,256.91,257.2,256.67,257.02,14044.0
2024-03-13 15:00:00,257.0,257.1,256.43,256.82,10798.0,257.0,257.1,256.43,256.82,10798.0
2024-03-13 15:10:00,256.85,257.04,256.75,256.92,4996.0,256.85,257.04,256.75,256.92,4996.0
2024-03-13 15:20:00,256.75,257.04,256.06,256.4,10309.0,256.75,257.04,256.06,256.4,10309.0
2024-03-13 15:30:00,256.47,256.93,256.08,256.32,22650.0,256.47,256.93,256.08,256.32,22650.0
2024-03-13 15:40:00,256.4,256.52,255.84,255.94,25424.0,256.4,256.52,255.84,255.94,25424.0
2024-03-13 15:50:00,255.93,256.35,255.41,255.65,70601.0,255.93,256.35,255.41,255.65,70601.0
2024-03-14 09:30:00,255.11,256.76,253.79,255.45,17931.0,255.11,256.76,253.79,255.45,17931.0
2024-03-14 09:40:00,255.34,255.87,254.63,254.63,11004.0,255.34,255.87,254.63,254.63,11004.0
2024-03-14 09:50:00,254.64,255.03,254.6,254.73,6107.0,254.64,255.03,254.6,254.73,6107.0
2024-03-14 10:00:00,254.66,255.19,254.19,254.36,9616.0,254.66,255.19,254.19,254.36,9616.0
2024-03-14 10:10:00,254.21,255.0,254.21,254.44,5100.0,254.21,255.0,254.21,254.44,5100.0
2024-03-14 10:20:00,254.45,254.45,253.95,254.22,8656.0,254.45,254.45,253.95,254.22,8656.0
2024-03-14 10:30:00,254.02,254.4,253.79,254.11,16893.0,254.02,254.4,253.79,254.11,16893.0
2024-03-14 10:40:00,254.22,254.22,253.47,253.69,3292.0,254.22,254.22,253.47,253.69,3292.0
2024-03-14 10:50:00,253.68,253.8,252.95,253.29,5276.0,253.68,253.8,252.95,253.29,5276.0
2024-03-14 11:00:00,253.3,254.08,252.91,253.1,7651.0,253.3,254.08,252.91,253.1,7651.0
2024-03-14 11:10:00,253.1,253.34,252.94,253.21,3919.0,253.1,253.34,252.94,253.21,3919.0
2024-03-14 11:20:00,253.11,253.51,252.88,253.22,20141.0,253.11,253.51,252.88,253.22,20141.0
2024-03-14 11:30:00,253.37,254.39,253.37,254.22,4884.0,253.37,254.39,253.37,254.22,4884.0
2024-03-14 11:40:00,254.22,254.55,254.13,254.38,3389.0,254.22,254.55,254.13,254.38,3389.0
2024-03-14 11:50:00,254.25,254.99,254.17,254.99,2258.0,254.25,254.99,254.17,254.99,2258.0
2024-03-14 12:00:00,254.94,254.95,254.38,254.57,5696.0,254.94,254.95,254.38,254.57,5696.0
2024-03-14 12:10:00,254.73,254.73,254.4,254.4,1228.0,254.73,254.73,254.4,254.4,1228.0
2024-03-14 12:20:00,254.5,254.86,254.5,254.79,1923.0,254.5,254.86,254.5,254.79,1923.0
2024-03-14 12:30:00,254.67,254.67,254.26,254.4,4317.0,254.67,254.67,254.26,254.4,4317.0
2024-03-14 12:40:00,254.17,254.37,253.79,253.79,4974.0,254.17,254.37,253.79,253.79,4974.0
2024-03-14 12:50:00,253.82,253.84,253.25,253.25,3252.0,253.82,253.84,253.25,253.25,3252.0
2024-03-14 13:00:00,253.31,253.69,253.21,253.58,5420.0,253.31,253.69,253.21,253.58,5420.0
2024-03-14 13:10:00,253.4,253.44,252.67,252.74,2901.0,253.4,253.44,252.67,252.74,2901.0
2024-03-14 13:20:00,252.74,252.82,252.46,252.46,1231.0,252.74,252.82,252.46,252.46,1231.0
2024-03-14 13:30:00,252.12,252.69,252.05,252.69,3027.0,252.12,252.69,252.05,252.69,3027.0
2024-03-14 13:40:00,252.69,253.21,252.64,253.13,4015.0,252.69,253.21,252.64,253.13,4015.0
2024-03-14 13:50:00,253.13,253.59,253.13,253.39,2905.0,253.13,253.59,253.13,253.39,2905.0
2024-03-14 14:00:00,253.37,253.69,253.21,253.4,4630.0,253.37,253.69,253.21,253.4,4630.0
2024-03-14 14:10:00,253.38,253.75,253.38,253.49,2603.0,253.38,253.75,253.38,253.49,2603.0
2024-03-14 14:20:00,253.65,253.65,253.48,253.63,2646.0,253.65,253.65,253.48,253.63,2646.0
2024-03-14 14:30:00,253.64,253.64,253.15,253.32,9063.0,253.64,253.64,253.15,253.32,9063.0
2024-03-14 14:40:00,253.3,253.43,253.16,253.43,1937.0,253.3,253.43,253.16,253.43,1937.0
2024-03-14 14:50:00,253.41,253.41,253.08,253.16,4126.0,253.41,253.41,253.08,253.16,4126.0
2024-03-14 15:00:00,253.03,253.03,252.68,252.75,2368.0,253.03,253.03,252.68,252.75,2368.0
2024-03-14 15:10:00,252.73,253.14,252.68,253.02,4222.0,252.73,253.14,252.68,253.02,4222.0
2024-03-14 15:20:00,253.04,253.21,252.82,252.93,3165.0,253.04,253.21,252.82,252.93,3165.0
2024-03-14 15:30:00,252.95,253.04,252.6,252.82,6871.0,252.95,253.04,252.6,252.82,6871.0
2024-03-14 15:40:00,252.89,253.5,252.89,253.5,5106.0,252.89,253.5,252.89,253.5,5106.0
2024-03-14 15:50:00,253.46,254.48,253.02,254.48,36490.0,253.46,254.48,253.02,254.48,36490.0
2024-03-15 09:30:00,250.58,253.85,250.58,253.07,99701.0,250.58,253.85,250.58,253.07,99701.0
2024-03-15 09:40:00,253.29,254.47,253.0,253.17,10820.0,253.29,254.47,253.0,253.17,10820.0
2024-03-15 09:50:00,253.53,254.56,253.44,254.31,5350.0,253.53,254.56,253.44,254.31,5350.0
2024-03-15 10:00:00,254.31,255.0,254.05,254.22,4048.0,254.31,255.0,254.05,254.22,4048.0
2024-03-15 10:10:00,254.21,254.45,253.98,254.42,2128.0,254.21,254.45,253.98,254.42,2128.0
2024-03-15 10:20:00,254.25,254.56,254.11,254.48,1900.0,254.25,254.56,254.11,254.48,1900.0
2024-03-15 10:30:00,254.38,254.43,253.74,253.97,2949.0,254.38,254.43,253.74,253.97,2949.0
2024-03-15 10:40:00,254.2,254.87,253.93,254.87,2715.0,254.2,254.87,253.93,254.87,2715.0
2024-03-15 10:50:00,254.77,254.96,254.53,254.96,4462.0,254.77,254.96,254.53,254.96,4462.0
2024-03-15 11:00:00,255.01,255.01,254.46,254.58,2983.0,255.01,255.01,254.46,254.58,2983.0
2024-03-15 11:10:00,254.53,254.75,254.45,254.45,2338.0,254.53,254.75,254.45,254.45,2338.0
2024-03-15 11:20:00,254.4,255.07,254.4,254.93,4280.0,254.4,255.07,254.4,254.93,4280.0
2024-03-15 11:30:00,254.89,255.05,254.88,254.89,900.0,254.89,255.05,254.88,254.89,900.0
2024-03-15 11:40:00,255.03,255.03,253.5,253.5,5368.0,255.03,255.03,253.5,253.5,5368.0
2024-03-15 11:50:00,253.34,253.66,252.85,253.13,8962.0,253.34,253.66,252.85,253.13,8962.0
2024-03-15 12:00:00,253.17,253.38,253.17,253.26,800.0,253.17,253.38,253.17,253.26,800.0
2024-03-15 12:10:00,253.36,253.36,252.66,253.01,4466.0,253.36,253.36,252.66,253.01,4466.0
2024-03-15 12:20:00,253.01,253.3,252.85,253.01,2234.0,253.01,253.3,252.85,253.01,2234.0
2024-03-15 12:30:00,253.03,253.18,252.68,252.97,3734.0,253.03,253.18,252.68,252.97,3734.0
2024-03-15 12:40:00,253.05,253.72,252.91,253.72,5351.0,253.05,253.72,252.91,253.72,5351.0
2024-03-15 12:50:00,253.5,253.66,253.17,253.2,1821.0,253.5,253.66,253.17,253.2,1821.0
2024-03-15 13:00:00,253.1,253.43,252.93,253.2,6110.0,253.1,253.43,252.93,253.2,6110.0
2024-03-15 13:10:00,253.41,253.71,253.36,253.43,2460.0,253.41,253.71,253.36,253.43,2460.0
2024-03-15 13:20:00,253.28,253.56,252.96,253.05,6146.0,253.28,253.56,252.96,253.05,6146.0
2024-03-15 13:30:00,252.91,253.11,252.82,253.02,4712.0,252.91,253.11,252.82,253.02,4712.0
2024-03-15 13:40:00,253.03,253.13,252.5,252.51,3325.0,253.03,253.13,252.5,252.51,3325.0
2024-03-15 13:50:00,252.5,253.05,252.34,252.76,10035.0,252.5,253.05,252.34,252.76,10035.0
2024-03-15 14:00:00,252.88,253.01,252.61,252.73,3630.0,252.88,253.01,252.61,252.73,3630.0
2024-03-15 14:10:00,252.68,253.06,252.57,253.04,11864.0,252.68,253.06,252.57,253.04,11864.0
2024-03-15 14:20:00,253.05,253.26,252.22,252.49,7648.0,253.05,253.26,252.22,252.49,7648.0
2024-03-15 14:30:00,252.5,252.83,252.27,252.83,4320.0,252.5,252.83,252.27,252.83,4320.0
2024-03-15 14:40:00,252.87,253.01,252.7,252.7,7662.0,252.87,253.01,252.7,252.7,7662.0
2024-03-15 14:50:00,252.75,253.12,252.73,252.92,6915.0,252.75,253.12,252.73,252.92,6915.0
2024-03-15 15:00:00,252.73,252.9,252.67,252.74,6504.0,252.73,252.9,252.67,252.74,6504.0
2024-03-15 15:10:00,252.67,253.02,252.57,252.68,7294.0,252.67,253.02,252.57,252.68,7294.0
2024-03-15 15:20:00,252.67,252.81,252.45,252.53,9837.0,252.67,252.81,252.45,252.53,9837.0
2024-03-15 15:30:00,252.43,252.76,252.25,252.36,16439.0,252.43,252.76,252.25,252.36,16439.0
2024-03-15 15:40:00,252.31,252.8,252.15,252.8,21729.0,252.31,252.8,252.15,252.8,21729.0
2024-03-15 15:50:00,252.82,252.9,252.25,252.71,49422.0,252.82,252.9,252.25,252.71,49422.0
2024-03-18 09:30:00,253.98,254.96,253.68,253.68,8153.0,253.98,254.96,253.68,253.68,8153.0
2024-03-18 09:40:00,253.73,253.73,252.37,252.37,1822.0,253.73,253.73,252.37,252.37,1822.0
2024-03-18 09:50:00,252.17,253.34,252.17,252.94,3373.0,252.17,253.34,252.17,252.94,3373.0
2024-03-18 10:00:00,253.04,253.27,252.52,252.57,6618.0,253.04,253.27,252.52,252.57,6618.0
2024-03-18 10:10:00,252.71,253.07,252.28,252.45,3993.0,252.71,253.07,252.28,252.45,3993.0
2024-03-18 10:20:00,252.38,253.08,252.31,252.93,5747.0,252.38,253.08,252.31,252.93,5747.0
2024-03-18 10:30:00,252.83,253.01,252.62,252.75,4931.0,252.83,253.01,252.62,252.75,4931.0
2024-03-18 10:40:00,252.84,253.17,252.53,253.17,2716.0,252.84,253.17,252.53,253.17,2716.0
2024-03-18 10:50:00,253.31,253.69,253.02,253.08,5319.0,253.31,253.69,253.02,253.08,5319.0
2024-03-18 11:00:00,253.23,253.37,252.84,253.04,2810.0,253.23,253.37,252.84,253.04,2810.0
2024-03-18 11:10:00,253.08,253.23,252.84,253.01,3184.0,253.08,253.23,252.84,253.01,3184.0
2024-03-18 11:20:00,253.17,253.28,253.0,253.06,2733.0,253.17,253.28,253.0,253.06,2733.0
2024-03-18 11:30:00,253.02,253.05,252.73,252.78,3272.0,253.02,253.05,252.73,252.78,3272.0
2024-03-18 11:40:00,253.0,253.3,252.85,253.08,5623.0,253.0,253.3,252.85,253.08,5623.0
2024-03-18 11:50:00,253.11,253.64,253.07,253.29,7843.0,253.11,253.64,253.07,253.29,7843.0
2024-03-18 12:00:00,253.42,253.64,253.23,253.64,2021.0,253.42,253.64,253.23,253.64,2021.0
2024-03-18 12:10:00,253.6,253.94,253.59,253.94,2413.0,253.6,253.94,253.59,253.94,2413.0
2024-03-18 12:20:00,253.84,253.88,253.55,253.88,1346.0,253.84,253.88,253.55,253.88,1346.0
2024-03-18 12:30:00,253.98,254.37,253.98,254.08,2242.0,253.98,254.37,253.98,254.08,2242.0
2024-03-18 12:40:00,254.16,254.34,254.15,254.34,1013.0,254.16,254.34,254.15,254.34,1013.0
2024-03-18 12:50:00,254.19,254.36,254.16,254.36,1644.0,254.19,254.36,254.16,254.36,1644.0
2024-03-18 13:00:00,254.26,254.5,254.26,254.41,2732.0,254.26,254.5,254.26,254.41,2732.0
2024-03-18 13:10:00,254.38,254.49,254.09,254.09,1406.0,254.38,254.49,254.09,254.09,1406.0
2024-03-18 13:20:00,254.09,254.09,253.53,253.59,1611.0,254.09,254.09,253.53,253.59,1611.0
2024-03-18 13:30:00,253.64,253.69,253.16,253.23,3445.0,253.64,253.69,253.16,253.23,3445.0
2024-03-18 13:40:00,253.3,253.3,252.84,253.22,26931.0,253.3,253.3,252.84,253.22,26931.0
2024-03-18 13:50:00,253.31,253.31,253.11,253.14,2013.0,253.31,253.31,253.11,253.14,2013.0
2024-03-18 14:00:00,253.18,253.37,253.1,253.21,5990.0,253.18,253.37,253.1,253.21,5990.0
2024-03-18 14:10:00,253.08,253.39,252.83,253.06,10294.0,253.08,253.39,252.83,253.06,10294.0
2024-03-18 14:20:00,253.11,253.31,253.0,253.26,9982.0,253.11,253.31,253.0,253.26,9982.0
2024-03-18 14:30:00,253.19,253.32,253.04,253.26,3362.0,253.19,253.32,253.04,253.26,3362.0
2024-03-18 14:40:00,253.37,253.44,252.82,253.44,37980.0,253.37,253.44,252.82,253.44,37980.0
2024-03-18 14:50:00,253.39,253.84,253.38,253.65,15833.0,253.39,253.84,253.38,253.65,15833.0
2024-03-18 15:00:00,253.54,253.9,253.54,253.9,3754.0,253.54,253.9,253.54,253.9,3754.0
2024-03-18 15:10:00,253.9,253.92,253.76,253.9,10288.0,253.9,253.92,253.76,253.9,10288.0
2024-03-18 15:20:00,253.95,254.1,253.4,253.4,5373.0,253.95,254.1,253.4,253.4,5373.0
2024-03-18 15:30:00,253.24,253.45,253.19,253.3,10524.0,253.24,253.45,253.19,253.3,10524.0
2024-03-18 15:40:00,253.31,253.63,253.04,253.62,15551.0,253.31,253.63,253.04,253.62,15551.0
2024-03-18 15:50:00,253.59,253.92,253.07,253.87,102571.0,253.59,253.92,253.07,253.87,102571.0
2024-03-19 09:30:00,253.32,256.34,252.44,256.34,15409.0,253.32,256.34,252.44,256.34,15409.0
2024-03-19 09:40:00,255.04,255.71,254.27,254.34,5573.0,255.04,255.71,254.27,254.34,5573.0
2024-03-19 09:50:00,253.84,254.66,253.73,254.66,5450.0,253.84,254.66,253.73,254.66,5450.0
2024-03-19 10:00:00,254.42,254.77,253.9,254.01,5466.0,254.42,254.77,253.9,254.01,5466.0
2024-03-19 10:10:00,253.86,253.89,253.45,253.69,1421.0,253.86,253.89,253.45,253.69,1421.0
2024-03-19 10:20:00,253.66,253.78,252.89,253.08,5003.0,253.66,253.78,252.89,253.08,5003.0
2024-03-19 10:30:00,253.04,253.24,252.64,252.88,4403.0,253.04,253.24,252.64,252.88,4403.0
2024-03-19 10:40:00,252.87,252.87,251.95,251.95,3667.0,252.87,252.87,251.95,251.95,3667.0
2024-03-19 10:50:00,252.13,253.31,252.13,253.06,9777.0,252.13,253.31,252.13,253.06,9777.0
2024-03-19 11:00:00,252.89,253.41,252.55,252.82,2698.0,252.89,253.41,252.55,252.82,2698.0
2024-03-19 11:10:00,252.79,252.94,252.71,252.82,1304.0,252.79,252.94,252.71,252.82,1304.0
2024-03-19 11:20:00,252.87,253.45,252.75,253.45,7951.0,252.87,253.45,252.75,253.45,7951.0
2024-03-19 11:30:00,253.45,253.72,253.44,253.65,3010.0,253.45,253.72,253.44,253.65,3010.0
2024-03-19 11:40:00,253.66,254.16,253.52,253.58,8388.0,253.66,254.16,253.52,253.58,8388.0
2024-03-19 11:50:00,253.36,253.38,253.12,253.28,2200.0,253.36,253.38,253.12,253.28,2200.0
2024-03-19 12:00:00,253.15,253.19,252.89,252.94,2201.0,253.15,253.19,252.89,252.94,2201.0
2024-03-19 12:10:00,252.82,253.14,252.77,252.9,4451.0,252.82,253.14,252.77,252.9,4451.0
2024-03-19 12:20:00,252.8,253.27,252.76,252.81,2759.0,252.8,253.27,252.76,252.81,2759.0
2024-03-19 12:30:00,252.83,253.49,252.8,253.49,3439.0,252.83,253.49,252.8,253.49,3439.0
2024-03-19 12:40:00,253.55,253.59,253.36,253.47,2694.0,253.55,253.59,253.36,253.47,2694.0
2024-03-19 12:50:00,253.41,253.41,252.91,253.15,2723.0,253.41,253.41,252.91,253.15,2723.0
2024-03-19 13:00:00,253.16,253.47,252.83,252.87,4806.0,253.16,253.47,252.83,252.87,4806.0
2024-03-19 13:10:00,253.07,253.08,252.71,253.08,8222.0,253.07,253.08,252.71,253.08,8222.0
2024-03-19 13:20:00,253.07,253.72,253.07,253.72,2200.0,253.07,253.72,253.07,253.72,2200.0
2024-03-19 13:30:00,253.62,253.98,253.51,253.98,3487.0,253.62,253.98,253.51,253.98,3487.0
2024-03-19 13:40:00,253.94,253.98,253.49,253.52,4198.0,253.94,253.98,253.49,253.52,4198.0
2024-03-19 13:50:00,253.76,253.77,253.29,253.42,4602.0,253.76,253.77,253.29,253.42,4602.0
2024-03-19 14:00:00,253.37,253.76,253.16,253.76,7159.0,253.37,253.76,253.16,253.76,7159.0
2024-03-19 14:10:00,253.76,254.08,253.51,253.8,7950.0,253.76,254.08,253.51,253.8,7950.0
2024-03-19 14:20:00,253.87,254.46,253.86,254.41,2654.0,253.87,254.46,253.86,254.41,2654.0
2024-03-19 14:30:00,254.47,254.9,254.47,254.61,4300.0,254.47,254.9,254.47,254.61,4300.0
2024-03-19 14:40:00,254.66,254.76,254.45,254.62,1410.0,254.66,254.76,254.45,254.62,1410.0
2024-03-19 14:50:00,254.57,254.6,253.94,253.94,2803.0,254.57,254.6,253.94,253.94,2803.0
2024-03-19 15:00:00,253.81,253.93,253.36,253.38,2310.0,253.81,253.93,253.36,253.38,2310.0
2024-03-19 15:10:00,253.24,253.61,253.21,253.53,4100.0,253.24,253.61,253.21,253.53,4100.0
2024-03-19 15:20:00,253.54,253.58,252.98,253.32,14620.0,253.54,253.58,252.98,253.32,14620.0
2024-03-19 15:30:00,253.34,253.91,253.25,253.91,11883.0,253.34,253.91,253.25,253.91,11883.0
2024-03-19 15:40:00,253.83,253.86,253.36,253.58,11593.0,253.83,253.86,253.36,253.58,11593.0
2024-03-19 15:50:00,253.62,254.25,253.39,254.05,43506.0,253.62,254.25,253.39,254.05,43506.0
2024-03-20 09:30:00,254.19,255.35,253.29,254.07,15141.0,254.19,255.35,253.29,254.07,15141.0
2024-03-20 09:40:00,254.07,254.67,253.39,253.58,32518.0,254.07,254.67,253.39,253.58,32518.0
2024-03-20 09:50:00,253.76,254.12,252.99,253.25,7541.0,253.76,254.12,252.99,253.25,7541.0
2024-03-20 10:00:00,252.99,253.78,252.35,253.45,12301.0,252.99,253.78,252.35,253.45,12301.0
2024-03-20 10:10:00,253.43,254.38,253.23,254.28,15896.0,253.43,254.38,253.23,254.28,15896.0
2024-03-20 10:20:00,254.19,254.29,253.75,253.85,7719.0,254.19,254.29,253.75,253.85,7719.0
2024-03-20 10:30:00,253.8,254.18,253.36,253.59,23267.0,253.8,254.18,253.36,253.59,23267.0
2024-03-20 10:40:00,253.52,253.75,252.99,253.36,14387.0,253.52,253.75,252.99,253.36,14387.0
2024-03-20 10:50:00,253.45,253.59,253.21,253.59,2378.0,253.45,253.59,253.21,253.59,2378.0
2024-03-20 11:00:00,253.41,253.41,253.06,253.29,9098.0,253.41,253.41,253.06,253.29,9098.0
2024-03-20 11:10:00,253.37,253.91,253.24,253.4,7933.0,253.37,253.91,253.24,253.4,7933.0
2024-03-20 11:20:00,253.4,253.59,253.14,253.55,10666.0,253.4,253.59,253.14,253.55,10666.0
2024-03-20 11:30:00,253.59,253.62,253.32,253.43,3802.0,253.59,253.62,253.32,253.43,3802.0
2024-03-20 11:40:00,253.47,253.54,253.29,253.38,11905.0,253.47,253.54,253.29,253.38,11905.0
2024-03-20 11:50:00,253.46,253.62,253.3,253.62,2487.0,253.46,253.62,253.3,253.62,2487.0
2024-03-20 12:00:00,253.75,253.89,253.39,253.55,4167.0,253.75,253.89,253.39,253.55,4167.0
2024-03-20 12:10:00,253.57,253.6,253.41,253.44,1000.0,253.57,253.6,253.41,253.44,1000.0
2024-03-20 12:20:00,253.48,253.54,253.33,253.54,1463.0,253.48,253.54,253.33,253.54,1463.0
2024-03-20 12:30:00,253.48,253.55,253.28,253.28,5275.0,253.48,253.55,253.28,253.28,5275.0
2024-03-20 12:40:00,253.27,253.36,252.91,252.91,2203.0,253.27,253.36,252.91,252.91,2203.0
2024-03-20 12:50:00,252.9,253.03,252.43,252.43,2700.0,252.9,253.03,252.43,252.43,2700.0
2024-03-20 13:00:00,252.31,252.31,251.81,251.9,3432.0,252.31,252.31,251.81,251.9,3432.0
2024-03-20 13:10:00,251.97,251.97,251.73,251.74,2574.0,251.97,251.97,251.73,251.74,2574.0
2024-03-20 13:20:00,251.7,251.9,251.43,251.9,2621.0,251.7,251.9,251.43,251.9,2621.0
2024-03-20 13:30:00,251.81,251.94,251.72,251.72,3504.0,251.81,251.94,251.72,251.72,3504.0
2024-03-20 13:40:00,251.83,251.99,251.6,251.91,2419.0,251.83,251.99,251.6,251.91,2419.0
2024-03-20 13:50:00,252.0,252.0,251.79,251.89,739.0,252.0,252.0,251.79,251.89,739.0
2024-03-20 14:00:00,251.89,253.22,251.88,252.37,15656.0,251.89,253.22,251.88,252.37,15656.0
2024-03-20 14:10:00,252.42,252.88,251.75,251.75,4081.0,252.42,252.88,251.75,251.75,4081.0
2024-03-20 14:20:00,251.55,252.3,251.54,252.25,5957.0,251.55,252.3,251.54,252.25,5957.0
2024-03-20 14:30:00,252.34,252.38,251.22,251.84,6585.0,252.34,252.38,251.22,251.84,6585.0
2024-03-20 14:40:00,251.71,253.06,251.7,252.95,37075.0,251.71,253.06,251.7,252.95,37075.0
2024-03-20 14:50:00,253.09,253.22,252.19,252.4,31167.0,253.09,253.22,252.19,252.4,31167.0
2024-03-20 15:00:00,252.53,252.84,252.25,252.82,5427.0,252.53,252.84,252.25,252.82,5427.0
2024-03-20 15:10:00,252.84,253.19,252.76,253.03,9169.0,252.84,253.19,252.76,253.03,9169.0
2024-03-20 15:20:00,253.15,253.37,252.75,253.37,19947.0,253.15,253.37,252.75,253.37,19947.0
2024-03-20 15:30:00,253.43,253.86,253.27,253.47,13703.0,253.43,253.86,253.27,253.47,13703.0
2024-03-20 15:40:00,253.39,253.61,252.37,252.37,15515.0,253.39,253.61,252.37,252.37,15515.0
2024-03-20 15:50:00,252.56,253.1,252.31,252.75,113991.0,252.56,253.1,252.31,252.75,113991.0
2024-03-21 09:30:00,254.13,254.51,253.25,254.17,10963.0,254.13,254.51,253.25,254.17,10963.0
2024-03-21 09:40:00,254.08,254.29,252.53,252.53,5048.0,254.08,254.29,252.53,252.53,5048.0
2024-03-21 09:50:00,252.89,253.41,252.6,253.31,5518.0,252.89,253.41,252.6,253.31,5518.0
2024-03-21 10:00:00,252.95,252.95,252.31,252.66,7829.0,252.95,252.95,252.31,252.66,7829.0
2024-03-21 10:10:00,252.71,253.17,252.55,252.93,6789.0,252.71,253.17,252.55,252.93,6789.0
2024-03-21 10:20:00,252.94,253.28,252.59,253.25,12701.0,252.94,253.28,252.59,253.25,12701.0
2024-03-21 10:30:00,253.22,254.34,252.77,254.34,6830.0,253.22,254.34,252.77,254.34,6830.0
2024-03-21 10:40:00,254.42,254.66,254.04,254.04,27356.0,254.42,254.66,254.04,254.04,27356.0
2024-03-21 10:50:00,254.06,255.32,254.06,255.31,24859.0,254.06,255.32,254.06,255.31,24859.0
2024-03-21 11:00:00,255.28,255.59,254.95,255.42,10132.0,255.28,255.59,254.95,255.42,10132.0
2024-03-21 11:10:00,255.42,255.42,254.81,254.96,6791.0,255.42,255.42,254.81,254.96,6791.0
2024-03-21 11:20:00,255.05,255.05,254.42,254.48,18200.0,255.05,255.05,254.42,254.48,18200.0
2024-03-21 11:30:00,254.45,254.93,254.39,254.93,9051.0,254.45,254.93,254.39,254.93,9051.0
2024-03-21 11:40:00,254.95,255.6,254.86,255.36,15535.0,254.95,255.6,254.86,255.36,15535.0
2024-03-21 11:50:00,255.37,255.97,255.36,255.97,15546.0,255.37,255.97,255.36,255.97,15546.0
2024-03-21 12:00:00,255.96,256.1,255.5,255.89,6803.0,255.96,256.1,255.5,255.89,6803.0
2024-03-21 12:10:00,255.87,255.92,255.56,255.85,6430.0,255.87,255.92,255.56,255.85,6430.0
2024-03-21 12:20:00,255.85,256.29,255.5,256.29,16645.0,255.85,256.29,255.5,256.29,16645.0
2024-03-21 12:30:00,256.23,256.23,255.7,255.92,8584.0,256.23,256.23,255.7,255.92,8584.0
2024-03-21 12:40:00,255.86,255.86,255.51,255.67,3740.0,255.86,255.86,255.51,255.67,3740.0
2024-03-21 12:50:00,255.64,255.95,255.64,255.84,2472.0,255.64,255.95,255.64,255.84,2472.0
2024-03-21 13:00:00,255.84,256.17,255.75,255.95,10928.0,255.84,256.17,255.75,255.95,10928.0
2024-03-21 13:10:00,255.95,255.96,255.24,255.24,22442.0,255.95,255.96,255.24,255.24,22442.0
2024-03-21 13:20:00,255.04,255.34,254.92,255.34,9188.0,255.04,255.34,254.92,255.34,9188.0
2024-03-21 13:30:00,255.32,255.32,254.79,254.99,4896.0,255.32,255.32,254.79,254.99,4896.0
2024-03-21 13:40:00,254.95,255.09,254.68,254.68,5053.0,254.95,255.09,254.68,254.68,5053.0
2024-03-21 13:50:00,254.64,254.65,254.19,254.38,9734.0,254.64,254.65,254.19,254.38,9734.0
2024-03-21 14:00:00,254.47,254.82,254.46,254.54,5223.0,254.47,254.82,254.46,254.54,5223.0
2024-03-21 14:10:00,254.62,254.76,254.28,254.76,5882.0,254.62,254.76,254.28,254.76,5882.0
2024-03-21 14:20:00,254.73,254.86,254.61,254.75,6468.0,254.73,254.86,254.61,254.75,6468.0
2024-03-21 14:30:00,254.75,254.75,254.37,254.45,14163.0,254.75,254.75,254.37,254.45,14163.0
2024-03-21 14:40:00,254.36,254.4,254.08,254.09,8941.0,254.36,254.4,254.08,254.09,8941.0
2024-03-21 14:50:00,254.06,254.18,253.87,254.09,12664.0,254.06,254.18,253.87,254.09,12664.0
2024-03-21 15:00:00,254.16,254.87,254.15,254.81,8151.0,254.16,254.87,254.15,254.81,8151.0
2024-03-21 15:10:00,254.85,254.85,254.47,254.78,8254.0,254.85,254.85,254.47,254.78,8254.0
2024-03-21 15:20:00,254.82,254.99,254.58,254.6,12243.0,254.82,254.99,254.58,254.6,12243.0
2024-03-21 15:30:00,254.58,254.9,254.22,254.22,10815.0,254.58,254.9,254.22,254.22,10815.0
2024-03-21 15:40:00,254.22,254.75,254.16,254.36,14426.0,254.22,254.75,254.16,254.36,14426.0
2024-03-21 15:50:00,254.42,254.88,253.94,254.56,80871.0,254.42,254.88,253.94,254.56,80871.0
2024-03-22 09:30:00,254.8,254.8,253.87,253.95,7937.0,254.8,254.8,253.87,253.95,7937.0
2024-03-22 09:40:00,253.87,254.24,253.86,254.06,1704.0,253.87,254.24,253.86,254.06,1704.0
2024-03-22 09:50:00,253.85,254.5,253.82,254.27,2679.0,253.85,254.5,253.82,254.27,2679.0
2024-03-22 10:00:00,254.33,254.54,254.17,254.3,1414.0,254.33,254.54,254.17,254.3,1414.0
2024-03-22 10:10:00,254.25,254.32,253.59,253.59,2320.0,254.25,254.32,253.59,253.59,2320.0
2024-03-22 10:20:00,253.72,253.72,252.69,253.08,1770.0,253.72,253.72,252.69,253.08,1770.0
2024-03-22 10:30:00,253.07,253.07,252.4,252.43,2068.0,253.07,253.07,252.4,252.43,2068.0
2024-03-22 10:40:00,252.45,252.64,252.11,252.5,7800.0,252.45,252.64,252.11,252.5,7800.0
2024-03-22 10:50:00,252.66,252.71,252.38,252.39,8124.0,252.66,252.71,252.38,252.39,8124.0
2024-03-22 11:00:00,252.42,252.69,252.42,252.52,5089.0,252.42,252.69,252.42,252.52,5089.0
2024-03-22 11:10:00,252.67,252.67,252.5,252.52,1195.0,252.67,252.67,252.5,252.52,1195.0
2024-03-22 11:20:00,252.5,252.61,252.45,252.55,2404.0,252.5,252.61,252.45,252.55,2404.0
2024-03-22 11:30:00,252.63,252.84,252.5,252.5,1803.0,252.63,252.84,252.5,252.5,1803.0
2024-03-22 11:40:00,252.43,252.67,252.32,252.67,1800.0,252.43,252.67,252.32,252.67,1800.0
2024-03-22 11:50:00,252.7,252.7,252.37,252.49,3156.0,252.7,252.7,252.37,252.49,3156.0
2024-03-22 12:00:00,252.5,252.56,252.28,252.47,4077.0,252.5,252.56,252.28,252.47,4077.0
2024-03-22 12:10:00,252.41,252.57,252.36,252.36,7000.0,252.41,252.57,252.36,252.36,7000.0
2024-03-22 12:20:00,252.26,252.3,251.96,252.07,3079.0,252.26,252.3,251.96,252.07,3079.0
2024-03-22 12:30:00,252.13,252.17,251.57,251.75,3864.0,252.13,252.17,251.57,251.75,3864.0
2024-03-22 12:40:00,251.83,251.96,251.71,251.75,1388.0,251.83,251.96,251.71,251.75,1388.0
2024-03-22 12:50:00,251.72,251.75,251.33,251.57,2980.0,251.72,251.75,251.33,251.57,2980.0
2024-03-22 13:00:00,251.51,251.71,251.19,251.22,4319.0,251.51,251.71,251.19,251.22,4319.0
2024-03-22 13:10:00,251.44,251.49,251.4,251.49,800.0,251.44,251.49,251.4,251.49,800.0
2024-03-22 13:20:00,251.38,251.61,251.38,251.61,1887.0,251.38,251.61,251.38,251.61,1887.0
2024-03-22 13:30:00,251.61,251.7,251.28,251.43,3738.0,251.61,251.7,251.28,251.43,3738.0
2024-03-22 13:40:00,251.46,252.36,251.46,252.15,17599.0,251.46,252.36,251.46,252.15,17599.0
2024-03-22 13:50:00,252.25,252.55,252.23,252.53,3021.0,252.25,252.55,252.23,252.53,3021.0
2024-03-22 14:00:00,252.53,252.71,252.42,252.6,5499.0,252.53,252.71,252.42,252.6,5499.0
2024-03-22 14:10:00,252.65,253.51,252.64,253.51,3205.0,252.65,253.51,252.64,253.51,3205.0
2024-03-22 14:20:00,253.45,253.86,253.14,253.84,2901.0,253.45,253.86,253.14,253.84,2901.0
2024-03-22 14:30:00,253.76,253.76,252.96,253.18,6265.0,253.76,253.76,252.96,253.18,6265.0
2024-03-22 14:40:00,253.18,253.18,252.98,253.15,1960.0,253.18,253.18,252.98,253.15,1960.0
2024-03-22 14:50:00,253.15,253.31,253.05,253.23,5004.0,253.15,253.31,253.05,253.23,5004.0
2024-03-22 15:00:00,253.29,253.52,253.13,253.4,4034.0,253.29,253.52,253.13,253.4,4034.0
2024-03-22 15:10:00,253.39,253.53,253.13,253.37,6374.0,253.39,253.53,253.13,253.37,6374.0
2024-03-22 15:20:00,253.33,253.56,253.23,253.56,4828.0,253.33,253.56,253.23,253.56,4828.0
2024-03-22 15:30:00,253.53,253.88,253.12,253.81,9349.0,253.53,253.88,253.12,253.81,9349.0
2024-03-22 15:40:00,253.89,254.26,253.76,254.07,14906.0,253.89,254.26,253.76,254.07,14906.0
2024-03-22 15:50:00,254.15,254.15,252.39,252.41,65558.0,254.15,254.15,252.39,252.41,65558.0
2024-03-25 09:30:00,254.1,254.54,252.45,252.45,17005.0,254.1,254.54,252.45,252.45,17005.0
2024-03-25 09:40:00,252.57,252.57,252.13,252.4,2200.0,252.57,252.57,252.13,252.4,2200.0
2024-03-25 09:50:00,252.39,252.41,251.98,251.98,1692.0,252.39,252.41,251.98,251.98,1692.0
2024-03-25 10:00:00,252.11,252.11,251.27,251.43,5789.0,252.11,252.11,251.27,251.43,5789.0
2024-03-25 10:10:00,251.26,251.4,250.87,251.25,5001.0,251.26,251.4,250.87,251.25,5001.0
2024-03-25 10:20:00,251.27,251.34,250.42,250.49,3295.0,251.27,251.34,250.42,250.49,3295.0
2024-03-25 10:30:00,250.32,250.35,248.96,248.97,8922.0,250.32,250.35,248.96,248.97,8922.0
2024-03-25 10:40:00,248.92,249.34,248.57,249.31,28708.0,248.92,249.34,248.57,249.31,28708.0
2024-03-25 10:50:00,249.49,249.95,249.22,249.72,6960.0,249.49,249.95,249.22,249.72,6960.0
2024-03-25 11:00:00,249.73,250.43,249.61,249.75,14486.0,249.73,250.43,249.61,249.75,14486.0
2024-03-25 11:10:00,249.72,249.89,249.55,249.55,6145.0,249.72,249.89,249.55,249.55,6145.0
2024-03-25 11:20:00,249.51,249.8,249.43,249.67,2202.0,249.51,249.8,249.43,249.67,2202.0
2024-03-25 11:30:00,249.84,250.0,249.56,249.64,3418.0,249.84,250.0,249.56,249.64,3418.0
2024-03-25 11:40:00,249.59,250.23,249.44,250.19,3990.0,249.59,250.23,249.44,250.19,3990.0
2024-03-25 11:50:00,250.3,250.36,249.78,249.95,2710.0,250.3,250.36,249.78,249.95,2710.0
2024-03-25 12:00:00,249.75,249.9,249.58,249.67,1449.0,249.75,249.9,249.58,249.67,1449.0
2024-03-25 12:10:00,249.67,249.79,249.49,249.79,2008.0,249.67,249.79,249.49,249.79,2008.0
2024-03-25 12:20:00,249.76,249.95,249.75,249.86,1006.0,249.76,249.95,249.75,249.86,1006.0
2024-03-25 12:30:00,249.79,249.81,249.32,249.32,2375.0,249.79,249.81,249.32,249.32,2375.0
2024-03-25 12:40:00,249.39,249.43,249.39,249.43,300.0,249.39,249.43,249.39,249.43,300.0
2024-03-25 12:50:00,249.38,249.64,249.38,249.45,2322.0,249.38,249.64,249.38,249.45,2322.0
2024-03-25 13:00:00,249.46,249.46,248.84,248.94,3508.0,249.46,249.46,248.84,248.94,3508.0
2024-03-25 13:10:00,249.0,249.19,248.92,249.19,2550.0,249.0,249.19,248.92,249.19,2550.0
2024-03-25 13:20:00,248.83,249.1,248.76,248.89,3748.0,248.83,249.1,248.76,248.89,3748.0
2024-03-25 13:30:00,248.98,249.1,248.97,249.05,1508.0,248.98,249.1,248.97,249.05,1508.0
2024-03-25 13:40:00,249.05,249.28,248.99,249.15,2468.0,249.05,249.28,248.99,249.15,2468.0
2024-03-25 13:50:00,249.08,249.52,249.07,249.52,2308.0,249.08,249.52,249.07,249.52,2308.0
2024-03-25 14:00:00,249.59,249.59,248.97,248.98,4673.0,249.59,249.59,248.97,248.98,4673.0
2024-03-25 14:10:00,249.01,249.25,248.99,249.24,7731.0,249.01,249.25,248.99,249.24,7731.0
2024-03-25 14:20:00,249.04,249.04,248.58,248.84,10560.0,249.04,249.04,248.58,248.84,10560.0
2024-03-25 14:30:00,248.81,249.2,248.81,248.82,7314.0,248.81,249.2,248.81,248.82,7314.0
2024-03-25 14:40:00,248.92,248.96,248.67,248.9,5226.0,248.92,248.96,248.67,248.9,5226.0
2024-03-25 14:50:00,248.91,249.02,248.81,249.02,2639.0,248.91,249.02,248.81,249.02,2639.0
2024-03-25 15:00:00,249.02,249.02,248.52,248.52,4420.0,249.02,249.02,248.52,248.52,4420.0
2024-03-25 15:10:00,248.51,248.62,248.36,248.51,6803.0,248.51,248.62,248.36,248.51,6803.0
2024-03-25 15:20:00,248.54,248.69,248.31,248.54,8040.0,248.54,248.69,248.31,248.54,8040.0
2024-03-25 15:30:00,248.46,248.71,248.13,248.51,10349.0,248.46,248.71,248.13,248.51,10349.0
2024-03-25 15:40:00,248.56,248.71,248.41,248.55,13581.0,248.56,248.71,248.41,248.55,13581.0
2024-03-25 15:50:00,248.45,248.91,248.12,248.74,70565.0,248.45,248.91,248.12,248.74,70565.0
2024-03-26 09:30:00,249.85,250.37,248.01,248.28,20242.0,249.85,250.37,248.01,248.28,20242.0
2024-03-26 09:40:00,248.36,248.47,248.16,248.2,1800.0,248.36,248.47,248.16,248.2,1800.0
2024-03-26 09:50:00,248.45,248.45,248.09,248.12,5814.0,248.45,248.45,248.09,248.12,5814.0
2024-03-26 10:00:00,248.18,248.18,247.57,247.68,5431.0,248.18,248.18,247.57,247.68,5431.0
2024-03-26 10:10:00,247.75,248.08,247.7,247.94,3461.0,247.75,248.08,247.7,247.94,3461.0
2024-03-26 10:20:00,247.87,248.14,247.67,247.99,4931.0,247.87,248.14,247.67,247.99,4931.0
2024-03-26 10:30:00,248.01,248.35,248.0,248.35,2460.0,248.01,248.35,248.0,248.35,2460.0
2024-03-26 10:40:00,248.42,248.92,248.37,248.62,16679.0,248.42,248.92,248.37,248.62,16679.0
2024-03-26 10:50:00,248.44,248.7,248.25,248.34,5224.0,248.44,248.7,248.25,248.34,5224.0
2024-03-26 11:00:00,248.34,248.4,247.79,247.85,2405.0,248.34,248.4,247.79,247.85,2405.0
2024-03-26 11:10:00,247.75,247.88,247.73,247.73,907.0,247.75,247.88,247.73,247.73,907.0
2024-03-26 11:20:00,247.59,247.68,247.48,247.67,2102.0,247.59,247.68,247.48,247.67,2102.0
2024-03-26 11:30:00,247.67,248.05,247.67,247.96,3748.0,247.67,248.05,247.67,247.96,3748.0
2024-03-26 11:40:00,248.14,248.14,247.91,247.93,958.0,248.14,248.14,247.91,247.93,958.0
2024-03-26 11:50:00,247.91,247.98,247.85,247.92,3428.0,247.91,247.98,247.85,247.92,3428.0
2024-03-26 12:00:00,247.99,248.21,247.77,247.9,8520.0,247.99,248.21,247.77,247.9,8520.0
2024-03-26 12:10:00,247.93,248.09,247.89,248.02,1453.0,247.93,248.09,247.89,248.02,1453.0
2024-03-26 12:20:00,247.89,247.89,247.61,247.79,2245.0,247.89,247.89,247.61,247.79,2245.0
2024-03-26 12:30:00,247.67,247.82,247.65,247.78,1902.0,247.67,247.82,247.65,247.78,1902.0
2024-03-26 12:40:00,247.85,248.03,247.84,248.03,2792.0,247.85,248.03,247.84,248.03,2792.0
2024-03-26 12:50:00,247.97,247.97,247.83,247.85,2209.0,247.97,247.97,247.83,247.85,2209.0
2024-03-26 13:00:00,247.73,247.96,247.64,247.96,3820.0,247.73,247.96,247.64,247.96,3820.0
2024-03-26 13:10:00,247.98,248.48,247.95,248.46,3889.0,247.98,248.48,247.95,248.46,3889.0
2024-03-26 13:20:00,248.44,248.54,248.18,248.18,15696.0,248.44,248.54,248.18,248.18,15696.0
2024-03-26 13:30:00,248.2,248.46,247.96,248.46,5012.0,248.2,248.46,247.96,248.46,5012.0
2024-03-26 13:40:00,248.43,248.81,248.4,248.77,4195.0,248.43,248.81,248.4,248.77,4195.0
2024-03-26 13:50:00,248.82,249.03,248.69,249.02,6716.0,248.82,249.03,248.69,249.02,6716.0
2024-03-26 14:00:00,248.88,249.02,248.63,248.63,2603.0,248.88,249.02,248.63,248.63,2603.0
2024-03-26 14:10:00,248.4,248.51,248.31,248.31,1701.0,248.4,248.51,248.31,248.31,1701.0
2024-03-26 14:20:00,248.42,248.54,248.34,248.44,2989.0,248.42,248.54,248.34,248.44,2989.0
2024-03-26 14:30:00,248.41,249.21,248.31,248.99,30220.0,248.41,249.21,248.31,248.99,30220.0
2024-03-26 14:40:00,249.25,249.42,249.18,249.22,2434.0,249.25,249.42,249.18,249.22,2434.0
2024-03-26 14:50:00,249.21,249.32,249.07,249.32,2476.0,249.21,249.32,249.07,249.32,2476.0
2024-03-26 15:00:00,249.32,249.42,249.12,249.23,6791.0,249.32,249.42,249.12,249.23,6791.0
2024-03-26 15:10:00,249.17,249.57,249.06,249.56,4046.0,249.17,249.57,249.06,249.56,4046.0
2024-03-26 15:20:00,249.62,249.66,248.73,248.74,15179.0,249.62,249.66,248.73,248.74,15179.0
2024-03-26 15:30:00,248.77,249.04,248.39,248.42,11607.0,248.77,249.04,248.39,248.42,11607.0
2024-03-26 15:40:00,248.42,248.68,247.98,248.0,14524.0,248.42,248.68,247.98,248.0,14524.0
2024-03-26 15:50:00,247.87,248.5,247.63,247.87,108132.0,247.87,248.5,247.63,247.87,108132.0
2024-03-27 09:30:00,250.32,251.42,250.02,251.42,12132.0,250.32,251.42,250.02,251.42,12132.0
2024-03-27 09:40:00,251.36,251.39,249.96,250.3,6977.0,251.36,251.39,249.96,250.3,6977.0
2024-03-27 09:50:00,250.17,250.22,249.44,249.92,5064.0,250.17,250.22,249.44,249.92,5064.0
2024-03-27 10:00:00,250.02,250.17,249.59,249.92,9213.0,250.02,250.17,249.59,249.92,9213.0
2024-03-27 10:10:00,249.91,250.29,249.79,250.27,6010.0,249.91,250.29,249.79,250.27,6010.0
2024-03-27 10:20:00,250.06,250.18,249.65,250.06,5298.0,250.06,250.18,249.65,250.06,5298.0
2024-03-27 10:30:00,250.31,250.75,250.15,250.41,14199.0,250.31,250.75,250.15,250.41,14199.0
2024-03-27 10:40:00,250.29,250.29,249.42,249.5,6898.0,250.29,250.29,249.42,249.5,6898.0
2024-03-27 10:50:00,249.48,249.49,249.04,249.2,5546.0,249.48,249.49,249.04,249.2,5546.0
2024-03-27 11:00:00,249.09,249.95,249.08,249.95,4561.0,249.09,249.95,249.08,249.95,4561.0
2024-03-27 11:10:00,249.96,250.14,249.8,249.97,5064.0,249.96,250.14,249.8,249.97,5064.0
2024-03-27 11:20:00,249.92,250.44,249.78,250.22,6770.0,249.92,250.44,249.78,250.22,6770.0
2024-03-27 11:30:00,250.3,250.62,250.21,250.59,5549.0,250.3,250.62,250.21,250.59,5549.0
2024-03-27 11:40:00,250.48,250.56,250.18,250.22,4297.0,250.48,250.56,250.18,250.22,4297.0
2024-03-27 11:50:00,250.14,250.34,250.14,250.18,2729.0,250.14,250.34,250.14,250.18,2729.0
2024-03-27 12:00:00,250.18,250.31,250.07,250.17,4642.0,250.18,250.31,250.07,250.17,4642.0
2024-03-27 12:10:00,250.18,250.42,250.02,250.07,12105.0,250.18,250.42,250.02,250.07,12105.0
2024-03-27 12:20:00,250.18,250.23,250.07,250.13,2450.0,250.18,250.23,250.07,250.13,2450.0
2024-03-27 12:30:00,250.2,250.36,250.09,250.09,4413.0,250.2,250.36,250.09,250.09,4413.0
2024-03-27 12:40:00,250.03,250.35,250.03,250.29,2324.0,250.03,250.35,250.03,250.29,2324.0
2024-03-27 12:50:00,250.31,250.31,250.0,250.11,2536.0,250.31,250.31,250.0,250.11,2536.0
2024-03-27 13:00:00,250.01,250.21,249.93,249.94,2628.0,250.01,250.21,249.93,249.94,2628.0
2024-03-27 13:10:00,250.04,250.04,249.63,249.8,3783.0,250.04,250.04,249.63,249.8,3783.0
2024-03-27 13:20:00,249.63,249.79,249.59,249.79,3878.0,249.63,249.79,249.59,249.79,3878.0
2024-03-27 13:30:00,249.72,250.17,249.72,250.17,3768.0,249.72,250.17,249.72,250.17,3768.0
2024-03-27 13:40:00,250.04,250.32,250.03,250.21,2160.0,250.04,250.32,250.03,250.21,2160.0
2024-03-27 13:50:00,250.18,250.23,249.8,249.95,4494.0,250.18,250.23,249.8,249.95,4494.0
2024-03-27 14:00:00,249.96,250.03,249.74,249.89,4101.0,249.96,250.03,249.74,249.89,4101.0
2024-03-27 14:10:00,249.97,250.05,249.78,249.98,3343.0,249.97,250.05,249.78,249.98,3343.0
2024-03-27 14:20:00,249.93,250.09,249.84,249.93,4483.0,249.93,250.09,249.84,249.93,4483.0
2024-03-27 14:30:00,250.01,250.3,249.82,249.89,3043.0,250.01,250.3,249.82,249.89,3043.0
2024-03-27 14:40:00,249.87,250.23,249.87,250.19,6769.0,249.87,250.23,249.87,250.19,6769.0
2024-03-27 14:50:00,250.2,250.2,249.98,249.98,2004.0,250.2,250.2,249.98,249.98,2004.0
2024-03-27 15:00:00,249.78,250.11,249.77,249.94,3831.0,249.78,250.11,249.77,249.94,3831.0
2024-03-27 15:10:00,249.99,250.02,249.72,249.83,4866.0,249.99,250.02,249.72,249.83,4866.0
2024-03-27 15:20:00,249.86,250.64,249.84,250.64,5026.0,249.86,250.64,249.84,250.64,5026.0
2024-03-27 15:30:00,250.65,251.76,250.52,251.68,6677.0,250.65,251.76,250.52,251.68,6677.0
2024-03-27 15:40:00,251.72,252.0,251.12,251.16,15732.0,251.72,252.0,251.12,251.16,15732.0
2024-03-27 15:50:00,251.28,252.7,251.28,252.59,65973.0,251.28,252.7,251.28,252.59,65973.0
2024-03-28 09:30:00,252.71,252.71,247.96,250.27,14089.0,252.71,252.71,247.96,250.27,14089.0
2024-03-28 09:40:00,249.66,250.91,249.66,250.51,4054.0,249.66,250.91,249.66,250.51,4054.0
2024-03-28 09:50:00,250.42,251.59,250.4,251.46,1907.0,250.42,251.59,250.4,251.46,1907.0
2024-03-28 10:00:00,251.57,252.33,251.57,251.75,5481.0,251.57,252.33,251.57,251.75,5481.0
2024-03-28 10:10:00,251.95,252.06,251.59,251.6,5267.0,251.95,252.06,251.59,251.6,5267.0
2024-03-28 10:20:00,251.56,251.79,251.17,251.61,7602.0,251.56,251.79,251.17,251.61,7602.0
2024-03-28 10:30:00,251.69,252.32,251.68,252.32,4026.0,251.69,252.32,251.68,252.32,4026.0
2024-03-28 10:40:00,252.33,252.58,252.31,252.58,3320.0,252.33,252.58,252.31,252.58,3320.0
2024-03-28 10:50:00,252.69,252.76,252.39,252.45,3883.0,252.69,252.76,252.39,252.45,3883.0
2024-03-28 11:00:00,252.86,253.11,252.32,252.33,8624.0,252.86,253.11,252.32,252.33,8624.0
2024-03-28 11:10:00,252.56,252.74,252.34,252.7,5817.0,252.56,252.74,252.34,252.7,5817.0
2024-03-28 11:20:00,252.52,253.22,252.52,253.22,1949.0,252.52,253.22,252.52,253.22,1949.0
2024-03-28 11:30:00,252.96,253.21,251.96,252.1,4842.0,252.96,253.21,251.96,252.1,4842.0
2024-03-28 11:40:00,252.16,252.33,252.03,252.14,3237.0,252.16,252.33,252.03,252.14,3237.0
2024-03-28 11:50:00,252.02,252.2,251.65,251.81,4213.0,252.02,252.2,251.65,251.81,4213.0
2024-03-28 12:00:00,251.96,252.47,251.95,252.47,2434.0,251.96,252.47,251.95,252.47,2434.0
2024-03-28 12:10:00,252.38,252.53,252.21,252.41,3937.0,252.38,252.53,252.21,252.41,3937.0
2024-03-28 12:20:00,252.46,252.59,252.38,252.53,5304.0,252.46,252.59,252.38,252.53,5304.0
2024-03-28 12:30:00,252.54,252.58,252.19,252.2,2114.0,252.54,252.58,252.19,252.2,2114.0
2024-03-28 12:40:00,252.13,252.21,251.89,252.1,9553.0,252.13,252.21,251.89,252.1,9553.0
2024-03-28 12:50:00,252.12,252.51,252.02,252.51,2632.0,252.12,252.51,252.02,252.51,2632.0
2024-03-28 13:00:00,252.41,252.67,252.32,252.58,3544.0,252.41,252.67,252.32,252.58,3544.0
2024-03-28 13:10:00,252.51,252.81,252.49,252.72,2877.0,252.51,252.81,252.49,252.72,2877.0
2024-03-28 13:20:00,252.83,252.9,252.75,252.75,1615.0,252.83,252.9,252.75,252.75,1615.0
2024-03-28 13:30:00,252.7,252.75,252.39,252.74,3432.0,252.7,252.75,252.39,252.74,3432.0
2024-03-28 13:40:00,252.74,253.07,252.61,253.07,1876.0,252.74,253.07,252.61,253.07,1876.0
2024-03-28 13:50:00,253.1,253.13,252.92,253.13,2450.0,253.1,253.13,252.92,253.13,2450.0
2024-03-28 14:00:00,253.08,253.24,253.01,253.2,9095.0,253.08,253.24,253.01,253.2,9095.0
2024-03-28 14:10:00,253.32,253.43,252.74,252.89,1738.0,253.32,253.43,252.74,252.89,1738.0
2024-03-28 14:20:00,252.8,252.86,252.65,252.73,1515.0,252.8,252.86,252.65,252.73,1515.0
2024-03-28 14:30:00,252.73,253.03,252.71,253.03,4292.0,252.73,253.03,252.71,253.03,4292.0
2024-03-28 14:40:00,252.93,253.29,252.91,253.2,8854.0,252.93,253.29,252.91,253.2,8854.0
2024-03-28 14:50:00,253.12,253.13,252.61,252.96,3325.0,253.12,253.13,252.61,252.96,3325.0
2024-03-28 15:00:00,253.04,253.04,252.77,252.98,2833.0,253.04,253.04,252.77,252.98,2833.0
2024-03-28 15:10:00,253.06,253.23,252.96,253.11,5527.0,253.06,253.23,252.96,253.11,5527.0
2024-03-28 15:20:00,253.14,253.67,252.99,253.45,7900.0,253.14,253.67,252.99,253.45,7900.0
2024-03-28 15:30:00,253.54,253.77,253.3,253.44,11770.0,253.54,253.77,253.3,253.44,11770.0
2024-03-28 15:40:00,253.49,253.63,253.16,253.23,11261.0,253.49,253.63,253.16,253.23,11261.0
2024-03-28 15:50:00,253.1,253.3,252.51,252.67,69191.0,253.1,253.3,252.51,252.67,69191.0
2024-04-01 09:30:00,253.33,253.84,250.01,250.01,6613.0,253.33,253.84,250.01,250.01,6613.0
2024-04-01 09:40:00,250.15,251.34,249.96,251.01,8574.0,250.15,251.34,249.96,251.01,8574.0
2024-04-01 09:50:00,250.81,252.14,250.8,252.13,6368.0,250.81,252.14,250.8,252.13,6368.0
2024-04-01 10:00:00,252.08,252.1,249.93,249.95,6466.0,252.08,252.1,249.93,249.95,6466.0
2024-04-01 10:10:00,249.17,249.88,249.05,249.06,2755.0,249.17,249.88,249.05,249.06,2755.0
2024-04-01 10:20:00,249.28,249.38,248.75,248.78,2639.0,249.28,249.38,248.75,248.78,2639.0
2024-04-01 10:30:00,248.68,249.28,248.48,249.18,6084.0,248.68,249.28,248.48,249.18,6084.0
2024-04-01 10:40:00,249.11,249.28,248.43,248.43,5135.0,249.11,249.28,248.43,248.43,5135.0
2024-04-01 10:50:00,248.56,249.42,248.56,249.36,5251.0,248.56,249.42,248.56,249.36,5251.0
2024-04-01 11:00:00,249.4,249.89,249.09,249.09,6271.0,249.4,249.89,249.09,249.09,6271.0
2024-04-01 11:10:00,249.08,249.22,248.91,249.15,3927.0,249.08,249.22,248.91,249.15,3927.0
2024-04-01 11:20:00,248.95,248.98,248.19,248.2,7179.0,248.95,248.98,248.19,248.2,7179.0
2024-04-01 11:30:00,248.3,248.82,248.3,248.37,7811.0,248.3,248.82,248.3,248.37,7811.0
2024-04-01 11:40:00,248.31,248.48,248.06,248.48,6019.0,248.31,248.48,248.06,248.48,6019.0
2024-04-01 11:50:00,248.36,248.42,248.26,248.37,1700.0,248.36,248.42,248.26,248.37,1700.0
2024-04-01 12:00:00,248.22,248.45,248.14,248.37,6693.0,248.22,248.45,248.14,248.37,6693.0
2024-04-01 12:10:00,248.3,248.32,248.07,248.2,2967.0,248.3,248.32,248.07,248.2,2967.0
2024-04-01 12:20:00,248.16,248.56,248.02,248.45,10035.0,248.16,248.56,248.02,248.45,10035.0
2024-04-01 12:30:00,248.5,248.7,248.37,248.52,5588.0,248.5,248.7,248.37,248.52,5588.0
2024-04-01 12:40:00,248.6,248.61,248.46,248.59,4366.0,248.6,248.61,248.46,248.59,4366.0
2024-04-01 12:50:00,248.59,248.59,248.15,248.37,4712.0,248.59,248.59,248.15,248.37,4712.0
2024-04-01 13:00:00,248.13,248.33,247.98,248.33,12352.0,248.13,248.33,247.98,248.33,12352.0
2024-04-01 13:10:00,248.51,248.51,248.16,248.22,3029.0,248.51,248.51,248.16,248.22,3029.0
2024-04-01 13:20:00,248.12,248.14,247.6,247.79,19368.0,248.12,248.14,247.6,247.79,19368.0
2024-04-01 13:30:00,247.85,248.26,247.78,248.26,3615.0,247.85,248.26,247.78,248.26,3615.0
2024-04-01 13:40:00,248.26,248.66,248.26,248.5,3831.0,248.26,248.66,248.26,248.5,3831.0
2024-04-01 13:50:00,248.42,248.47,248.15,248.22,3116.0,248.42,248.47,248.15,248.22,3116.0
2024-04-01 14:00:00,248.17,248.77,248.15,248.72,3205.0,248.17,248.77,248.15,248.72,3205.0
2024-04-01 14:10:00,248.62,248.93,248.54,248.92,1988.0,248.62,248.93,248.54,248.92,1988.0
2024-04-01 14:20:00,248.93,249.01,248.44,248.53,2541.0,248.93,249.01,248.44,248.53,2541.0
2024-04-01 14:30:00,248.53,248.61,248.27,248.35,3623.0,248.53,248.61,248.27,248.35,3623.0
2024-04-01 14:40:00,248.31,248.5,248.19,248.29,4339.0,248.31,248.5,248.19,248.29,4339.0
2024-04-01 14:50:00,248.34,248.35,247.75,247.86,8574.0,248.34,248.35,247.75,247.86,8574.0
2024-04-01 15:00:00,247.81,248.23,247.61,248.23,3781.0,247.81,248.23,247.61,248.23,3781.0
2024-04-01 15:10:00,248.19,248.26,247.9,248.05,2981.0,248.19,248.26,247.9,248.05,2981.0
2024-04-01 15:20:00,247.99,248.48,247.9,248.29,4230.0,247.99,248.48,247.9,248.29,4230.0
2024-04-01 15:30:00,248.31,248.75,248.13,248.44,9562.0,248.31,248.75,248.13,248.44,9562.0
2024-04-01 15:40:00,248.34,248.68,248.19,248.19,12764.0,248.34,248.68,248.19,248.19,12764.0
2024-04-01 15:50:00,248.17,248.97,248.17,248.82,57289.0,248.17,248.97,248.17,248.82,57289.0
2024-04-02 09:30:00,246.71,247.31,242.29,243.2,36010.0,246.71,247.31,242.29,243.2,36010.0
2024-04-02 09:40:00,243.77,245.11,243.57,244.24,10730.0,243.77,245.11,243.57,244.24,10730.0
2024-04-02 09:50:00,243.97,244.62,242.92,243.16,12867.0,243.97,244.62,242.92,243.16,12867.0
2024-04-02 10:00:00,243.01,244.1,242.84,243.32,23961.0,243.01,244.1,242.84,243.32,23961.0
2024-04-02 10:10:00,243.15,243.41,242.72,243.01,9419.0,243.15,243.41,242.72,243.01,9419.0
2024-04-02 10:20:00,243.08,243.71,243.05,243.1,7821.0,243.08,243.71,243.05,243.1,7821.0
2024-04-02 10:30:00,243.15,244.88,243.08,244.6,14419.0,243.15,244.88,243.08,244.6,14419.0
2024-04-02 10:40:00,244.59,244.69,244.16,244.17,7637.0,244.59,244.69,244.16,244.17,7637.0
2024-04-02 10:50:00,244.13,244.21,243.58,244.05,14284.0,244.13,244.21,243.58,244.05,14284.0
2024-04-02 11:00:00,244.05,244.59,244.03,244.49,12323.0,244.05,244.59,244.03,244.49,12323.0
2024-04-02 11:10:00,244.52,245.19,244.51,244.71,8149.0,244.52,245.19,244.51,244.71,8149.0
2024-04-02 11:20:00,244.58,244.7,244.32,244.36,4649.0,244.58,244.7,244.32,244.36,4649.0
2024-04-02 11:30:00,244.33,244.84,244.25,244.36,5859.0,244.33,244.84,244.25,244.36,5859.0
2024-04-02 11:40:00,244.24,244.4,244.04,244.3,3073.0,244.24,244.4,244.04,244.3,3073.0
2024-04-02 11:50:00,244.19,244.53,244.06,244.48,5896.0,244.19,244.53,244.06,244.48,5896.0
2024-04-02 12:00:00,244.39,244.39,244.06,244.34,4925.0,244.39,244.39,244.06,244.34,4925.0
2024-04-02 12:10:00,244.26,244.26,243.99,243.99,2856.0,244.26,244.26,243.99,243.99,2856.0
2024-04-02 12:20:00,244.05,244.29,243.78,244.04,5866.0,244.05,244.29,243.78,244.04,5866.0
2024-04-02 12:30:00,243.93,244.27,243.93,244.06,4878.0,243.93,244.27,243.93,244.06,4878.0
2024-04-02 12:40:00,244.09,244.59,244.09,244.59,4132.0,244.09,244.59,244.09,244.59,4132.0
2024-04-02 12:50:00,244.64,244.64,244.02,244.3,4272.0,244.64,244.64,244.02,244.3,4272.0
2024-04-02 13:00:00,244.42,244.42,243.85,243.86,2519.0,244.42,244.42,243.85,243.86,2519.0
2024-04-02 13:10:00,243.88,243.88,243.54,243.7,2900.0,243.88,243.88,243.54,243.7,2900.0
2024-04-02 13:20:00,243.7,243.79,243.57,243.79,5037.0,243.7,243.79,243.57,243.79,5037.0
2024-04-02 13:30:00,243.8,244.01,243.76,243.76,2399.0,243.8,244.01,243.76,243.76,2399.0
2024-04-02 13:40:00,243.66,243.88,243.66,243.79,2295.0,243.66,243.88,243.66,243.79,2295.0
2024-04-02 13:50:00,243.94,244.0,243.77,243.8,4850.0,243.94,244.0,243.77,243.8,4850.0
2024-04-02 14:00:00,243.79,243.89,243.73,243.82,3450.0,243.79,243.89,243.73,243.82,3450.0
2024-04-02 14:10:00,243.88,244.14,243.76,244.14,5296.0,243.88,244.14,243.76,244.14,5296.0
2024-04-02 14:20:00,244.15,244.94,244.15,244.57,8930.0,244.15,244.94,244.15,244.57,8930.0
2024-04-02 14:30:00,244.61,244.62,244.32,244.34,3602.0,244.61,244.62,244.32,244.34,3602.0
2024-04-02 14:40:00,244.39,244.53,244.17,244.29,4397.0,244.39,244.53,244.17,244.29,4397.0
2024-04-02 14:50:00,244.27,244.49,244.12,244.12,3632.0,244.27,244.49,244.12,244.12,3632.0
2024-04-02 15:00:00,244.14,244.62,244.09,244.61,6102.0,244.14,244.62,244.09,244.61,6102.0
2024-04-02 15:10:00,244.62,244.81,244.27,244.27,6497.0,244.62,244.81,244.27,244.27,6497.0
2024-04-02 15:20:00,244.39,244.65,244.34,244.46,8382.0,244.39,244.65,244.34,244.46,8382.0
2024-04-02 15:30:00,244.58,245.08,244.48,244.9,8706.0,244.58,245.08,244.48,244.9,8706.0
2024-04-02 15:40:00,244.82,244.85,244.25,244.47,22823.0,244.82,244.85,244.25,244.47,22823.0
2024-04-02 15:50:00,244.43,245.59,244.01,245.46,83938.0,244.43,245.59,244.01,245.46,83938.0
2024-04-03 09:30:00,245.51,246.0,244.51,245.15,9272.0,245.51,246.0,244.51,245.15,9272.0
2024-04-03 09:40:00,245.05,245.35,244.38,244.61,6135.0,245.05,245.35,244.38,244.61,6135.0
2024-04-03 09:50:00,244.63,244.71,244.08,244.22,1800.0,244.63,244.71,244.08,244.22,1800.0
2024-04-03 10:00:00,244.57,245.16,244.1,244.6,6999.0,244.57,245.16,244.1,244.6,6999.0
2024-04-03 10:10:00,244.31,244.81,244.25,244.66,4739.0,244.31,244.81,244.25,244.66,4739.0
2024-04-03 10:20:00,244.9,244.94,244.08,244.08,12193.0,244.9,244.94,244.08,244.08,12193.0
2024-04-03 10:30:00,244.22,244.29,243.56,243.79,8973.0,244.22,244.29,243.56,243.79,8973.0
2024-04-03 10:40:00,243.81,243.97,243.46,243.76,10414.0,243.81,243.97,243.46,243.76,10414.0
2024-04-03 10:50:00,243.75,244.26,243.62,243.85,9135.0,243.75,244.26,243.62,243.85,9135.0
2024-04-03 11:00:00,243.92,244.67,243.78,244.67,7534.0,243.92,244.67,243.78,244.67,7534.0
2024-04-03 11:10:00,244.58,244.67,244.21,244.25,5116.0,244.58,244.67,244.21,244.25,5116.0
2024-04-03 11:20:00,244.28,244.43,243.9,243.9,5524.0,244.28,244.43,243.9,243.9,5524.0
2024-04-03 11:30:00,243.92,243.97,243.13,243.37,7688.0,243.92,243.97,243.13,243.37,7688.0
2024-04-03 11:40:00,243.49,243.68,243.07,243.18,7637.0,243.49,243.68,243.07,243.18,7637.0
2024-04-03 11:50:00,243.19,243.49,243.18,243.31,5971.0,243.19,243.49,243.18,243.31,5971.0
2024-04-03 12:00:00,243.24,243.24,242.85,243.01,5177.0,243.24,243.24,242.85,243.01,5177.0
2024-04-03 12:10:00,242.98,243.25,242.66,243.24,9804.0,242.98,243.25,242.66,243.24,9804.0
2024-04-03 12:20:00,243.28,243.6,243.18,243.48,15589.0,243.28,243.6,243.18,243.48,15589.0
2024-04-03 12:30:00,243.43,243.61,242.84,242.9,9281.0,243.43,243.61,242.84,242.9,9281.0
2024-04-03 12:40:00,243.06,243.17,242.85,243.02,5430.0,243.06,243.17,242.85,243.02,5430.0
2024-04-03 12:50:00,243.02,243.52,242.93,243.43,7476.0,243.02,243.52,242.93,243.43,7476.0
2024-04-03 13:00:00,243.49,243.59,243.17,243.44,7518.0,243.49,243.59,243.17,243.44,7518.0
2024-04-03 13:10:00,243.44,243.5,243.1,243.11,2455.0,243.44,243.5,243.1,243.11,2455.0
2024-04-03 13:20:00,243.05,243.26,242.93,243.24,8084.0,243.05,243.26,242.93,243.24,8084.0
2024-04-03 13:30:00,243.17,243.25,242.99,243.02,4778.0,243.17,243.25,242.99,243.02,4778.0
2024-04-03 13:40:00,242.97,243.04,242.61,243.04,8256.0,242.97,243.04,242.61,243.04,8256.0
2024-04-03 13:50:00,243.06,243.36,243.01,243.12,5033.0,243.06,243.36,243.01,243.12,5033.0
2024-04-03 14:00:00,243.21,243.25,243.03,243.04,5707.0,243.21,243.25,243.03,243.04,5707.0
2024-04-03 14:10:00,242.99,243.25,242.93,243.02,9295.0,242.99,243.25,242.93,243.02,9295.0
2024-04-03 14:20:00,242.97,243.31,242.88,242.91,8665.0,242.97,243.31,242.88,242.91,8665.0
2024-04-03 14:30:00,242.98,243.06,242.66,242.87,7099.0,242.98,243.06,242.66,242.87,7099.0
2024-04-03 14:40:00,242.84,242.94,242.59,242.76,9699.0,242.84,242.94,242.59,242.76,9699.0
2024-04-03 14:50:00,242.79,243.37,242.79,243.11,6962.0,242.79,243.37,242.79,243.11,6962.0
2024-04-03 15:00:00,243.12,243.12,242.86,242.91,4201.0,243.12,243.12,242.86,242.91,4201.0
2024-04-03 15:10:00,242.92,243.05,242.02,242.2,11473.0,242.92,243.05,242.02,242.2,11473.0
2024-04-03 15:20:00,242.11,242.34,241.95,242.23,8047.0,242.11,242.34,241.95,242.23,8047.0
2024-04-03 15:30:00,242.29,242.98,242.23,242.83,11671.0,242.29,242.98,242.23,242.83,11671.0
2024-04-03 15:40:00,242.88,242.88,242.22,242.81,24743.0,242.88,242.88,242.22,242.81,24743.0
2024-04-03 15:50:00,242.83,243.08,242.35,243.02,65543.0,242.83,243.08,242.35,243.02,65543.0
2024-04-04 09:30:00,245.08,246.04,242.59,243.14,14885.0,245.08,246.04,242.59,243.14,14885.0
2024-04-04 09:40:00,243.81,245.2,243.8,245.19,7219.0,243.81,245.2,243.8,245.19,7219.0
2024-04-04 09:50:00,245.19,245.19,242.97,243.14,8484.0,245.19,245.19,242.97,243.14,8484.0
2024-04-04 10:00:00,243.37,243.99,243.3,243.83,6403.0,243.37,243.99,243.3,243.83,6403.0
2024-04-04 10:10:00,243.67,243.68,242.57,243.09,4631.0,243.67,243.68,242.57,243.09,4631.0
2024-04-04 10:20:00,242.81,243.35,242.72,243.34,9224.0,242.81,243.35,242.72,243.34,9224.0
2024-04-04 10:30:00,243.48,243.75,243.39,243.44,3534.0,243.48,243.75,243.39,243.44,3534.0
2024-04-04 10:40:00,243.23,243.44,242.67,242.68,6875.0,243.23,243.44,242.67,242.68,6875.0
2024-04-04 10:50:00,243.09,243.28,243.02,243.07,5610.0,243.09,243.28,243.02,243.07,5610.0
2024-04-04 11:00:00,243.07,243.18,242.84,242.98,4264.0,243.07,243.18,242.84,242.98,4264.0
2024-04-04 11:10:00,243.0,243.0,242.27,242.27,14726.0,243.0,243.0,242.27,242.27,14726.0
2024-04-04 11:20:00,242.28,242.48,242.13,242.29,13901.0,242.28,242.48,242.13,242.29,13901.0
2024-04-04 11:30:00,242.33,243.15,242.28,243.07,12421.0,242.33,243.15,242.28,243.07,12421.0
2024-04-04 11:40:00,243.07,243.45,242.96,243.45,7362.0,243.07,243.45,242.96,243.45,7362.0
2024-04-04 11:50:00,243.37,243.69,243.19,243.27,13823.0,243.37,243.69,243.19,243.27,13823.0
2024-04-04 12:00:00,243.3,243.61,242.93,243.56,17336.0,243.3,243.61,242.93,243.56,17336.0
2024-04-04 12:10:00,243.54,243.7,243.2,243.39,3654.0,243.54,243.7,243.2,243.39,3654.0
2024-04-04 12:20:00,243.34,243.74,243.12,243.66,11139.0,243.34,243.74,243.12,243.66,11139.0
2024-04-04 12:30:00,243.32,243.5,243.22,243.36,4515.0,243.32,243.5,243.22,243.36,4515.0
2024-04-04 12:40:00,243.3,243.3,242.55,242.65,6773.0,243.3,243.3,242.55,242.65,6773.0
2024-04-04 12:50:00,242.72,242.98,242.49,242.73,9442.0,242.72,242.98,242.49,242.73,9442.0
2024-04-04 13:00:00,242.75,243.0,242.56,242.95,4851.0,242.75,243.0,242.56,242.95,4851.0
2024-04-04 13:10:00,242.95,243.26,242.95,243.26,2766.0,242.95,243.26,242.95,243.26,2766.0
2024-04-04 13:20:00,243.36,243.52,243.32,243.51,22976.0,243.36,243.52,243.32,243.51,22976.0
2024-04-04 13:30:00,243.61,243.94,243.61,243.87,2631.0,243.61,243.94,243.61,243.87,2631.0
2024-04-04 13:40:00,243.87,243.87,243.3,243.42,3301.0,243.87,243.87,243.3,243.42,3301.0
2024-04-04 13:50:00,243.44,243.57,243.09,243.17,10336.0,243.44,243.57,243.09,243.17,10336.0
2024-04-04 14:00:00,243.19,243.19,242.31,242.31,4454.0,243.19,243.19,242.31,242.31,4454.0
2024-04-04 14:10:00,242.29,242.29,241.23,241.27,27732.0,242.29,242.29,241.23,241.27,27732.0
2024-04-04 14:20:00,241.17,241.39,240.5,240.5,8776.0,241.17,241.39,240.5,240.5,8776.0
2024-04-04 14:30:00,240.45,240.57,239.46,240.42,19212.0,240.45,240.57,239.46,240.42,19212.0
2024-04-04 14:40:00,240.55,240.55,239.51,239.98,5027.0,240.55,240.55,239.51,239.98,5027.0
2024-04-04 14:50:00,240.08,240.27,239.51,239.51,5432.0,240.08,240.27,239.51,239.51,5432.0
2024-04-04 15:00:00,239.47,240.32,239.22,240.32,11792.0,239.47,240.32,239.22,240.32,11792.0
2024-04-04 15:10:00,240.18,240.53,239.7,239.74,10591.0,240.18,240.53,239.7,239.74,10591.0
2024-04-04 15:20:00,239.64,240.03,238.94,238.94,9049.0,239.64,240.03,238.94,238.94,9049.0
2024-04-04 15:30:00,238.9,239.09,238.41,238.77,12910.0,238.9,239.09,238.41,238.77,12910.0
2024-04-04 15:40:00,238.76,239.16,238.54,239.16,14934.0,238.76,239.16,238.54,239.16,14934.0
2024-04-04 15:50:00,239.49,239.52,238.31,238.57,63583.0,239.49,239.52,238.31,238.57,63583.0
2024-04-05 09:30:00,239.02,240.83,238.03,240.04,5967.0,239.02,240.83,238.03,240.04,5967.0
2024-04-05 09:40:00,239.47,241.02,239.46,239.84,3170.0,239.47,241.02,239.46,239.84,3170.0
2024-04-05 09:50:00,239.73,240.97,239.73,240.04,5069.0,239.73,240.97,239.73,240.04,5069.0
2024-04-05 10:00:00,240.16,240.64,239.79,240.14,4383.0,240.16,240.64,239.79,240.14,4383.0
2024-04-05 10:10:00,240.09,240.34,239.94,240.3,3750.0,240.09,240.34,239.94,240.3,3750.0
2024-04-05 10:20:00,240.28,240.28,239.62,239.98,2806.0,240.28,240.28,239.62,239.98,2806.0
2024-04-05 10:30:00,239.76,240.39,239.76,240.16,4591.0,239.76,240.39,239.76,240.16,4591.0
2024-04-05 10:40:00,240.17,240.69,240.16,240.69,3906.0,240.17,240.69,240.16,240.69,3906.0
2024-04-05 10:50:00,241.03,241.54,241.03,241.54,3929.0,241.03,241.54,241.03,241.54,3929.0
2024-04-05 11:00:00,241.48,241.48,240.81,241.34,3932.0,241.48,241.48,240.81,241.34,3932.0
2024-04-05 11:10:00,241.52,241.85,241.31,241.5,5143.0,241.52,241.85,241.31,241.5,5143.0
2024-04-05 11:20:00,241.45,241.78,241.45,241.78,3613.0,241.45,241.78,241.45,241.78,3613.0
2024-04-05 11:30:00,241.64,241.81,241.08,241.24,7416.0,241.64,241.81,241.08,241.24,7416.0
2024-04-05 11:40:00,241.31,241.68,241.3,241.45,2002.0,241.31,241.68,241.3,241.45,2002.0
2024-04-05 11:50:00,241.63,241.87,241.55,241.85,4076.0,241.63,241.87,241.55,241.85,4076.0
2024-04-05 12:00:00,241.63,241.94,241.45,241.67,3297.0,241.63,241.94,241.45,241.67,3297.0
2024-04-05 12:10:00,241.67,241.76,241.47,241.65,7116.0,241.67,241.76,241.47,241.65,7116.0
2024-04-05 12:20:00,241.62,241.63,241.4,241.41,1000.0,241.62,241.63,241.4,241.41,1000.0
2024-04-05 12:30:00,241.47,241.62,241.02,241.62,5999.0,241.47,241.62,241.02,241.62,5999.0
2024-04-05 12:40:00,241.52,241.67,241.37,241.48,3146.0,241.52,241.67,241.37,241.48,3146.0
2024-04-05 12:50:00,241.48,241.91,241.48,241.88,2800.0,241.48,241.91,241.48,241.88,2800.0
2024-04-05 13:00:00,241.77,241.77,241.19,241.2,1300.0,241.77,241.77,241.19,241.2,1300.0
2024-04-05 13:10:00,241.21,241.23,240.89,240.89,5881.0,241.21,241.23,240.89,240.89,5881.0
2024-04-05 13:20:00,240.96,241.15,240.83,241.1,5588.0,240.96,241.15,240.83,241.1,5588.0
2024-04-05 13:30:00,241.24,241.45,241.2,241.21,4090.0,241.24,241.45,241.2,241.21,4090.0
2024-04-05 13:40:00,241.06,241.06,240.8,241.0,3481.0,241.06,241.06,240.8,241.0,3481.0
2024-04-05 13:50:00,240.93,240.94,240.17,240.2,4559.0,240.93,240.94,240.17,240.2,4559.0
2024-04-05 14:00:00,240.17,240.98,239.97,240.88,4411.0,240.17,240.98,239.97,240.88,4411.0
2024-04-05 14:10:00,240.94,240.94,240.58,240.8,3020.0,240.94,240.94,240.58,240.8,3020.0
2024-04-05 14:20:00,240.8,241.18,240.43,240.43,5123.0,240.8,241.18,240.43,240.43,5123.0
2024-04-05 14:30:00,240.44,240.78,240.31,240.78,5181.0,240.44,240.78,240.31,240.78,5181.0
2024-04-05 14:40:00,240.71,240.72,240.17,240.17,3013.0,240.71,240.72,240.17,240.17,3013.0
2024-04-05 14:50:00,240.18,240.42,239.9,240.42,6887.0,240.18,240.42,239.9,240.42,6887.0
2024-04-05 15:00:00,240.55,240.94,240.54,240.66,4748.0,240.55,240.94,240.54,240.66,4748.0
2024-04-05 15:10:00,240.75,240.77,240.57,240.7,4925.0,240.75,240.77,240.57,240.7,4925.0
2024-04-05 15:20:00,240.72,240.78,240.44,240.57,3947.0,240.72,240.78,240.44,240.57,3947.0
2024-04-05 15:30:00,240.5,241.09,240.4,240.67,5550.0,240.5,241.09,240.4,240.67,5550.0
2024-04-05 15:40:00,240.61,241.05,240.61,240.94,8847.0,240.61,241.05,240.61,240.94,8847.0
2024-04-05 15:50:00,240.85,241.68,240.6,241.55,56866.0,240.85,241.68,240.6,241.55,56866.0
2024-04-08 09:30:00,241.48,241.48,239.58,240.24,13352.0,241.48,241.48,239.58,240.24,13352.0
2024-04-08 09:40:00,239.99,241.81,239.99,241.06,4822.0,239.99,241.81,239.99,241.06,4822.0
2024-04-08 09:50:00,241.03,241.98,241.02,241.72,3921.0,241.03,241.98,241.02,241.72,3921.0
2024-04-08 10:00:00,241.51,242.63,241.11,242.25,7738.0,241.51,242.63,241.11,242.25,7738.0
2024-04-08 10:10:00,242.14,242.16,241.72,241.91,7337.0,242.14,242.16,241.72,241.91,7337.0
2024-04-08 10:20:00,241.91,242.61,241.91,242.61,3807.0,241.91,242.61,241.91,242.61,3807.0
2024-04-08 10:30:00,242.46,242.71,241.89,242.37,6658.0,242.46,242.71,241.89,242.37,6658.0
2024-04-08 10:40:00,242.52,242.97,242.1,242.56,5366.0,242.52,242.97,242.1,242.56,5366.0
2024-04-08 10:50:00,242.45,242.77,242.14,242.17,6102.0,242.45,242.77,242.14,242.17,6102.0
2024-04-08 11:00:00,242.17,242.56,242.03,242.22,5338.0,242.17,242.56,242.03,242.22,5338.0
2024-04-08 11:10:00,242.34,242.47,242.07,242.11,2307.0,242.34,242.47,242.07,242.11,2307.0
2024-04-08 11:20:00,242.13,242.36,242.11,242.27,4599.0,242.13,242.36,242.11,242.27,4599.0
2024-04-08 11:30:00,242.17,242.29,241.84,241.99,6306.0,242.17,242.29,241.84,241.99,6306.0
2024-04-08 11:40:00,241.95,242.24,241.82,241.9,3645.0,241.95,242.24,241.82,241.9,3645.0
2024-04-08 11:50:00,241.85,242.09,241.61,242.09,3535.0,241.85,242.09,241.61,242.09,3535.0
2024-04-08 12:00:00,241.93,242.27,241.92,242.06,5270.0,241.93,242.27,241.92,242.06,5270.0
2024-04-08 12:10:00,242.16,242.42,242.0,242.42,18697.0,242.16,242.42,242.0,242.42,18697.0
2024-04-08 12:20:00,242.58,242.58,242.17,242.25,2700.0,242.58,242.58,242.17,242.25,2700.0
2024-04-08 12:30:00,242.25,242.37,242.06,242.17,3211.0,242.25,242.37,242.06,242.17,3211.0
2024-04-08 12:40:00,242.22,242.53,242.12,242.46,3469.0,242.22,242.53,242.12,242.46,3469.0
2024-04-08 12:50:00,242.56,242.96,242.46,242.84,6052.0,242.56,242.96,242.46,242.84,6052.0
2024-04-08 13:00:00,242.79,242.79,242.52,242.66,3633.0,242.79,242.79,242.52,242.66,3633.0
2024-04-08 13:10:00,242.57,242.63,242.4,242.43,12476.0,242.57,242.63,242.4,242.43,12476.0
2024-04-08 13:20:00,242.59,242.79,242.51,242.61,3161.0,242.59,242.79,242.51,242.61,3161.0
2024-04-08 13:30:00,242.67,242.67,242.32,242.46,2195.0,242.67,242.67,242.32,242.46,2195.0
2024-04-08 13:40:00,242.39,242.52,242.28,242.42,2500.0,242.39,242.52,242.28,242.42,2500.0
2024-04-08 13:50:00,242.45,242.76,242.38,242.64,1901.0,242.45,242.76,242.38,242.64,1901.0
2024-04-08 14:00:00,242.7,242.7,242.29,242.31,1100.0,242.7,242.7,242.29,242.31,1100.0
2024-04-08 14:10:00,242.35,242.39,242.11,242.11,1825.0,242.35,242.39,242.11,242.11,1825.0
2024-04-08 14:20:00,242.16,242.27,241.84,241.98,4149.0,242.16,242.27,241.84,241.98,4149.0
2024-04-08 14:30:00,241.88,242.02,241.87,242.02,925.0,241.88,242.02,241.87,242.02,925.0
2024-04-08 14:40:00,242.05,242.05,241.99,241.99,200.0,242.05,242.05,241.99,241.99,200.0
2024-04-08 14:50:00,242.0,242.17,241.92,242.1,2187.0,242.0,242.17,241.92,242.1,2187.0
2024-04-08 15:00:00,242.18,242.18,241.63,241.88,2061.0,242.18,242.18,241.63,241.88,2061.0
2024-04-08 15:10:00,241.87,241.93,241.71,241.86,1600.0,241.87,241.93,241.71,241.86,1600.0
2024-04-08 15:20:00,241.76,241.82,241.66,241.82,1529.0,241.76,241.82,241.66,241.82,1529.0
2024-04-08 15:30:00,241.8,242.16,241.63,241.68,4524.0,241.8,242.16,241.63,241.68,4524.0
2024-04-08 15:40:00,241.68,241.69,241.3,241.47,8103.0,241.68,241.69,241.3,241.47,8103.0
2024-04-08 15:50:00,241.36,241.69,241.21,241.63,30014.0,241.36,241.69,241.21,241.63,30014.0
2024-04-09 09:30:00,244.35,245.76,244.35,245.51,11383.0,244.35,245.76,244.35,245.51,11383.0
2024-04-09 09:40:00,245.19,245.54,244.82,245.48,3805.0,245.19,245.54,244.82,245.48,3805.0
2024-04-09 09:50:00,245.78,247.01,245.7,245.83,9331.0,245.78,247.01,245.7,245.83,9331.0
2024-04-09 10:00:00,245.33,245.91,245.21,245.22,2496.0,245.33,245.91,245.21,245.22,2496.0
2024-04-09 10:10:00,245.8,246.5,245.79,246.05,5537.0,245.8,246.5,245.79,246.05,5537.0
2024-04-09 10:20:00,246.3,246.48,245.79,245.8,5301.0,246.3,246.48,245.79,245.8,5301.0
2024-04-09 10:30:00,245.76,245.85,245.33,245.67,10560.0,245.76,245.85,245.33,245.67,10560.0
2024-04-09 10:40:00,245.76,245.99,245.04,245.04,5103.0,245.76,245.99,245.04,245.04,5103.0
2024-04-09 10:50:00,244.89,245.78,244.74,245.78,3098.0,244.89,245.78,244.74,245.78,3098.0
2024-04-09 11:00:00,245.8,245.98,245.54,245.75,3518.0,245.8,245.98,245.54,245.75,3518.0
2024-04-09 11:10:00,245.91,246.03,245.57,245.91,1570.0,245.91,246.03,245.57,245.91,1570.0
2024-04-09 11:20:00,245.73,245.77,245.02,245.02,1623.0,245.73,245.77,245.02,245.02,1623.0
2024-04-09 11:30:00,245.18,245.3,244.88,245.03,1604.0,245.18,245.3,244.88,245.03,1604.0
2024-04-09 11:40:00,245.16,245.88,245.16,245.87,2493.0,245.16,245.88,245.16,245.87,2493.0
2024-04-09 11:50:00,245.86,245.86,245.31,245.35,3398.0,245.86,245.86,245.31,245.35,3398.0
2024-04-09 12:00:00,245.38,245.62,245.21,245.55,3652.0,245.38,245.62,245.21,245.55,3652.0
2024-04-09 12:10:00,245.42,245.84,245.3,245.62,3326.0,245.42,245.84,245.3,245.62,3326.0
2024-04-09 12:20:00,245.62,245.77,245.34,245.66,4853.0,245.62,245.77,245.34,245.66,4853.0
2024-04-09 12:30:00,245.7,245.97,245.61,245.87,5885.0,245.7,245.97,245.61,245.87,5885.0
2024-04-09 12:40:00,245.73,245.87,245.58,245.81,1200.0,245.73,245.87,245.58,245.81,1200.0
2024-04-09 12:50:00,245.63,246.01,245.55,246.01,2600.0,245.63,246.01,245.55,246.01,2600.0
2024-04-09 13:00:00,245.85,246.13,245.77,246.13,1145.0,245.85,246.13,245.77,246.13,1145.0
2024-04-09 13:10:00,246.19,246.38,246.1,246.31,3906.0,246.19,246.38,246.1,246.31,3906.0
2024-04-09 13:20:00,246.27,246.47,245.8,245.89,5657.0,246.27,246.47,245.8,245.89,5657.0
2024-04-09 13:30:00,246.01,246.08,245.61,245.97,5137.0,246.01,246.08,245.61,245.97,5137.0
2024-04-09 13:40:00,245.96,245.99,245.06,245.12,4611.0,245.96,245.99,245.06,245.12,4611.0
2024-04-09 13:50:00,245.23,245.34,245.01,245.34,2001.0,245.23,245.34,245.01,245.34,2001.0
2024-04-09 14:00:00,244.96,245.04,244.46,245.04,4706.0,244.96,245.04,244.46,245.04,4706.0
2024-04-09 14:10:00,244.97,245.04,244.75,245.01,4078.0,244.97,245.04,244.75,245.01,4078.0
2024-04-09 14:20:00,244.97,245.04,244.56,244.56,2241.0,244.97,245.04,244.56,244.56,2241.0
2024-04-09 14:30:00,244.62,244.94,244.5,244.52,4148.0,244.62,244.94,244.5,244.52,4148.0
2024-04-09 14:40:00,244.67,244.77,244.38,244.38,5399.0,244.67,244.77,244.38,244.38,5399.0
2024-04-09 14:50:00,244.41,244.72,244.4,244.67,2897.0,244.41,244.72,244.4,244.67,2897.0
2024-04-09 15:00:00,244.74,244.74,244.35,244.36,3519.0,244.74,244.74,244.35,244.36,3519.0
2024-04-09 15:10:00,244.37,244.7,244.25,244.7,2769.0,244.37,244.7,244.25,244.7,2769.0
2024-04-09 15:20:00,244.71,245.56,244.71,245.48,7074.0,244.71,245.56,244.71,245.48,7074.0
2024-04-09 15:30:00,245.51,245.88,244.56,244.56,6111.0,245.51,245.88,244.56,244.56,6111.0
2024-04-09 15:40:00,244.57,244.91,244.57,244.84,7581.0,244.57,244.91,244.57,244.84,7581.0
2024-04-09 15:50:00,244.7,245.54,244.53,245.36,41875.0,244.7,245.54,244.53,245.36,41875.0
2024-04-10 09:30:00,239.06,241.76,236.53,237.63,28928.0,239.06,241.76,236.53,237.63,28928.0
2024-04-10 09:40:00,238.3,239.16,237.78,237.78,2738.0,238.3,239.16,237.78,237.78,2738.0
2024-04-10 09:50:00,237.91,238.97,237.91,238.7,6783.0,237.91,238.97,237.91,238.7,6783.0
2024-04-10 10:00:00,238.49,239.8,238.49,239.46,3468.0,238.49,239.8,238.49,239.46,3468.0
2024-04-10 10:10:00,239.47,239.91,239.46,239.8,8874.0,239.47,239.91,239.46,239.8,8874.0
2024-04-10 10:20:00,239.68,239.7,239.37,239.42,6322.0,239.68,239.7,239.37,239.42,6322.0
2024-04-10 10:30:00,239.44,239.93,239.37,239.81,5090.0,239.44,239.93,239.37,239.81,5090.0
2024-04-10 10:40:00,239.63,239.63,238.93,239.18,4719.0,239.63,239.63,238.93,239.18,4719.0
2024-04-10 10:50:00,239.36,239.39,239.0,239.1,1970.0,239.36,239.39,239.0,239.1,1970.0
2024-04-10 11:00:00,239.13,239.67,238.72,239.67,9356.0,239.13,239.67,238.72,239.67,9356.0
2024-04-10 11:10:00,239.71,239.81,239.28,239.46,2603.0,239.71,239.81,239.28,239.46,2603.0
2024-04-10 11:20:00,239.59,239.79,239.43,239.78,3032.0,239.59,239.79,239.43,239.78,3032.0
2024-04-10 11:30:00,239.71,239.74,239.36,239.37,2748.0,239.71,239.74,239.36,239.37,2748.0
2024-04-10 11:40:00,239.51,239.75,239.35,239.75,3410.0,239.51,239.75,239.35,239.75,3410.0
2024-04-10 11:50:00,239.89,239.98,239.61,239.61,1322.0,239.89,239.98,239.61,239.61,1322.0
2024-04-10 12:00:00,239.57,239.75,239.53,239.65,1700.0,239.57,239.75,239.53,239.65,1700.0
2024-04-10 12:10:00,239.71,239.74,239.16,239.18,2463.0,239.71,239.74,239.16,239.18,2463.0
2024-04-10 12:20:00,238.99,239.21,238.82,239.12,3378.0,238.99,239.21,238.82,239.12,3378.0
2024-04-10 12:30:00,238.94,239.4,238.92,239.33,1485.0,238.94,239.4,238.92,239.33,1485.0
2024-04-10 12:40:00,239.28,239.3,239.19,239.3,940.0,239.28,239.3,239.19,239.3,940.0
2024-04-10 12:50:00,239.43,239.89,239.33,239.85,2788.0,239.43,239.89,239.33,239.85,2788.0
2024-04-10 13:00:00,239.84,239.84,238.61,238.61,7422.0,239.84,239.84,238.61,238.61,7422.0
2024-04-10 13:10:00,238.67,239.27,238.67,239.27,1011.0,238.67,239.27,238.67,239.27,1011.0
2024-04-10 13:20:00,239.65,240.59,239.65,239.91,2129.0,239.65,240.59,239.65,239.91,2129.0
2024-04-10 13:30:00,239.48,239.48,238.67,238.67,1866.0,239.48,239.48,238.67,238.67,1866.0
2024-04-10 13:40:00,238.82,239.06,238.69,238.91,2536.0,238.82,239.06,238.69,238.91,2536.0
2024-04-10 13:50:00,239.1,240.15,238.81,239.5,3739.0,239.1,240.15,238.81,239.5,3739.0
2024-04-10 14:00:00,239.53,239.83,239.27,239.71,1800.0,239.53,239.83,239.27,239.71,1800.0
2024-04-10 14:10:00,239.48,239.68,239.23,239.23,2263.0,239.48,239.68,239.23,239.23,2263.0
2024-04-10 14:20:00,239.22,239.27,238.91,238.94,1657.0,239.22,239.27,238.91,238.94,1657.0
2024-04-10 14:30:00,238.97,239.1,238.83,238.98,3747.0,238.97,239.1,238.83,238.98,3747.0
2024-04-10 14:40:00,239.29,239.36,239.16,239.26,2761.0,239.29,239.36,239.16,239.26,2761.0
2024-04-10 14:50:00,239.42,239.5,238.76,238.87,2774.0,239.42,239.5,238.76,238.87,2774.0
2024-04-10 15:00:00,238.89,239.37,238.76,239.35,5565.0,238.89,239.37,238.76,239.35,5565.0
2024-04-10 15:10:00,239.43,240.24,239.31,240.24,3566.0,239.43,240.24,239.31,240.24,3566.0
2024-04-10 15:20:00,240.32,240.54,239.99,240.0,4204.0,240.32,240.54,239.99,240.0,4204.0
2024-04-10 15:30:00,239.97,239.97,238.88,239.16,6178.0,239.97,239.97,238.88,239.16,6178.0
2024-04-10 15:40:00,239.05,239.78,239.05,239.5,7522.0,239.05,239.78,239.05,239.5,7522.0
2024-04-10 15:50:00,239.67,239.95,239.08,239.41,41263.0,239.67,239.95,239.08,239.41,41263.0
2024-04-11 09:30:00,240.34,242.05,238.94,239.48,20455.0,240.34,242.05,238.94,239.48,20455.0
2024-04-11 09:40:00,238.75,238.94,238.36,238.51,2300.0,238.75,238.94,238.36,238.51,2300.0
2024-04-11 09:50:00,238.7,238.7,238.3,238.3,3598.0,238.7,238.7,238.3,238.3,3598.0
2024-04-11 10:00:00,238.3,238.3,237.32,237.32,5904.0,238.3,238.3,237.32,237.32,5904.0
2024-04-11 10:10:00,237.37,237.73,237.33,237.49,2432.0,237.37,237.73,237.33,237.49,2432.0
2024-04-11 10:20:00,237.75,237.75,237.07,237.07,4377.0,237.75,237.75,237.07,237.07,4377.0
2024-04-11 10:30:00,237.13,237.67,236.94,237.67,4666.0,237.13,237.67,236.94,237.67,4666.0
2024-04-11 10:40:00,237.68,237.91,237.36,237.54,5152.0,237.68,237.91,237.36,237.54,5152.0
2024-04-11 10:50:00,237.63,237.69,237.11,237.19,4674.0,237.63,237.69,237.11,237.19,4674.0
2024-04-11 11:00:00,237.08,237.41,236.87,236.88,3161.0,237.08,237.41,236.87,236.88,3161.0
2024-04-11 11:10:00,236.87,237.43,236.87,237.2,4386.0,236.87,237.43,236.87,237.2,4386.0
2024-04-11 11:20:00,237.35,237.61,237.22,237.48,4119.0,237.35,237.61,237.22,237.48,4119.0
2024-04-11 11:30:00,237.38,237.46,236.96,237.24,5247.0,237.38,237.46,236.96,237.24,5247.0
2024-04-11 11:40:00,237.26,237.59,237.0,237.26,2952.0,237.26,237.59,237.0,237.26,2952.0
2024-04-11 11:50:00,237.4,237.63,237.26,237.35,5943.0,237.4,237.63,237.26,237.35,5943.0
2024-04-11 12:00:00,237.35,237.72,237.06,237.06,4016.0,237.35,237.72,237.06,237.06,4016.0
2024-04-11 12:10:00,237.09,237.65,237.02,237.65,2951.0,237.09,237.65,237.02,237.65,2951.0
2024-04-11 12:20:00,237.36,237.67,237.28,237.28,3252.0,237.36,237.67,237.28,237.28,3252.0
2024-04-11 12:30:00,237.11,237.79,237.11,237.28,4055.0,237.11,237.79,237.11,237.28,4055.0
2024-04-11 12:40:00,237.35,237.51,237.21,237.42,1405.0,237.35,237.51,237.21,237.42,1405.0
2024-04-11 12:50:00,237.55,237.55,237.26,237.26,3169.0,237.55,237.55,237.26,237.26,3169.0
2024-04-11 13:00:00,237.34,237.78,237.05,237.74,4202.0,237.34,237.78,237.05,237.74,4202.0
2024-04-11 13:10:00,237.86,237.98,237.78,237.93,2434.0,237.86,237.98,237.78,237.93,2434.0
2024-04-11 13:20:00,238.12,238.31,238.03,238.04,4560.0,238.12,238.31,238.03,238.04,4560.0
2024-04-11 13:30:00,238.07,238.1,237.87,237.87,3865.0,238.07,238.1,237.87,237.87,3865.0
2024-04-11 13:40:00,237.96,238.4,237.66,238.4,3409.0,237.96,238.4,237.66,238.4,3409.0
2024-04-11 13:50:00,238.43,238.43,238.12,238.18,2700.0,238.43,238.43,238.12,238.18,2700.0
2024-04-11 14:00:00,238.16,238.71,238.16,238.71,3931.0,238.16,238.71,238.16,238.71,3931.0
2024-04-11 14:10:00,238.56,238.59,238.22,238.34,3561.0,238.56,238.59,238.22,238.34,3561.0
2024-04-11 14:20:00,238.21,238.44,238.13,238.32,5146.0,238.21,238.44,238.13,238.32,5146.0
2024-04-11 14:30:00,238.33,238.62,238.23,238.54,12109.0,238.33,238.62,238.23,238.54,12109.0
2024-04-11 14:40:00,238.46,238.46,238.05,238.05,3365.0,238.46,238.46,238.05,238.05,3365.0
2024-04-11 14:50:00,238.1,238.11,237.86,237.92,3909.0,238.1,238.11,237.86,237.92,3909.0
2024-04-11 15:00:00,237.92,238.16,237.92,238.0,3588.0,237.92,238.16,237.92,238.0,3588.0
2024-04-11 15:10:00,238.07,238.07,237.61,237.78,11410.0,238.07,238.07,237.61,237.78,11410.0
2024-04-11 15:20:00,237.7,238.24,237.65,238.18,6115.0,237.7,238.24,237.65,238.18,6115.0
2024-04-11 15:30:00,238.17,238.25,237.91,238.09,6689.0,238.17,238.25,237.91,238.09,6689.0
2024-04-11 15:40:00,238.24,238.33,237.51,237.74,19155.0,238.24,238.33,237.51,237.74,19155.0
2024-04-11 15:50:00,237.8,238.11,237.34,237.89,52182.0,237.8,238.11,237.34,237.89,52182.0
2024-04-12 09:30:00,235.35,236.71,233.96,236.71,7855.0,235.35,236.71,233.96,236.71,7855.0
2024-04-12 09:40:00,236.68,236.93,236.07,236.4,7634.0,236.68,236.93,236.07,236.4,7634.0
2024-04-12 09:50:00,236.39,236.39,235.59,236.09,2624.0,236.39,236.39,235.59,236.09,2624.0
2024-04-12 10:00:00,235.88,235.88,235.25,235.3,2443.0,235.88,235.88,235.25,235.3,2443.0
2024-04-12 10:10:00,235.52,236.36,235.28,236.36,5315.0,235.52,236.36,235.28,236.36,5315.0
2024-04-12 10:20:00,236.3,236.44,235.93,236.43,7623.0,236.3,236.44,235.93,236.43,7623.0
2024-04-12 10:30:00,236.28,236.28,235.08,235.08,17936.0,236.28,236.28,235.08,235.08,17936.0
2024-04-12 10:40:00,235.3,235.3,234.48,234.52,5448.0,235.3,235.3,234.48,234.52,5448.0
2024-04-12 10:50:00,234.33,234.68,233.85,234.43,5248.0,234.33,234.68,233.85,234.43,5248.0
2024-04-12 11:00:00,234.59,235.25,234.59,234.95,7656.0,234.59,235.25,234.59,234.95,7656.0
2024-04-12 11:10:00,234.96,235.16,234.68,235.16,16104.0,234.96,235.16,234.68,235.16,16104.0
2024-04-12 11:20:00,235.04,235.22,234.91,235.09,4611.0,235.04,235.22,234.91,235.09,4611.0
2024-04-12 11:30:00,235.22,235.22,234.34,234.36,7188.0,235.22,235.22,234.34,234.36,7188.0
2024-04-12 11:40:00,234.55,235.02,234.53,234.94,5227.0,234.55,235.02,234.53,234.94,5227.0
2024-04-12 11:50:00,234.95,235.16,234.78,234.83,9452.0,234.95,235.16,234.78,234.83,9452.0
2024-04-12 12:00:00,234.84,234.94,234.52,234.85,3850.0,234.84,234.94,234.52,234.85,3850.0
2024-04-12 12:10:00,234.75,234.75,233.83,233.86,5734.0,234.75,234.75,233.83,233.86,5734.0
2024-04-12 12:20:00,233.78,234.19,233.5,233.5,3354.0,233.78,234.19,233.5,233.5,3354.0
2024-04-12 12:30:00,233.61,233.61,233.24,233.47,4260.0,233.61,233.61,233.24,233.47,4260.0
2024-04-12 12:40:00,233.51,233.51,233.15,233.48,2659.0,233.51,233.51,233.15,233.48,2659.0
2024-04-12 12:50:00,233.39,233.66,233.33,233.66,3265.0,233.39,233.66,233.33,233.66,3265.0
2024-04-12 13:00:00,233.73,233.81,233.52,233.61,3470.0,233.73,233.81,233.52,233.61,3470.0
2024-04-12 13:10:00,233.71,233.9,233.53,233.53,2719.0,233.71,233.9,233.53,233.53,2719.0
2024-04-12 13:20:00,233.5,233.56,233.03,233.03,11800.0,233.5,233.56,233.03,233.03,11800.0
2024-04-12 13:30:00,233.03,233.38,232.86,233.38,5019.0,233.03,233.38,232.86,233.38,5019.0
2024-04-12 13:40:00,233.43,234.4,233.43,234.4,6996.0,233.43,234.4,233.43,234.4,6996.0
2024-04-12 13:50:00,234.28,234.28,233.51,233.51,6984.0,234.28,234.28,233.51,233.51,6984.0
2024-04-12 14:00:00,233.52,234.47,233.35,234.34,6668.0,233.52,234.47,233.35,234.34,6668.0
2024-04-12 14:10:00,234.38,234.67,234.31,234.4,4634.0,234.38,234.67,234.31,234.4,4634.0
2024-04-12 14:20:00,234.39,234.47,233.92,234.15,3372.0,234.39,234.47,233.92,234.15,3372.0
2024-04-12 14:30:00,233.87,234.02,233.57,233.57,2683.0,233.87,234.02,233.57,233.57,2683.0
2024-04-12 14:40:00,233.44,233.74,233.39,233.41,3493.0,233.44,233.74,233.39,233.41,3493.0
2024-04-12 14:50:00,233.57,233.89,233.52,233.56,14329.0,233.57,233.89,233.52,233.56,14329.0
2024-04-12 15:00:00,233.54,234.0,233.4,233.96,8499.0,233.54,234.0,233.4,233.96,8499.0
2024-04-12 15:10:00,234.02,234.02,233.65,233.82,4895.0,234.02,234.02,233.65,233.82,4895.0
2024-04-12 15:20:00,233.76,233.86,233.39,233.45,17100.0,233.76,233.86,233.39,233.45,17100.0
2024-04-12 15:30:00,233.49,233.89,233.21,233.31,13374.0,233.49,233.89,233.21,233.31,13374.0
2024-04-12 15:40:00,233.29,234.33,233.21,233.9,35408.0,233.29,234.33,233.21,233.9,35408.0
2024-04-12 15:50:00,233.96,234.31,233.53,234.23,48926.0,233.96,234.31,233.53,234.23,48926.0
2024-04-15 09:30:00,236.93,236.93,235.02,236.37,6079.0,236.93,236.93,235.02,236.37,6079.0
2024-04-15 09:40:00,236.31,236.31,235.15,235.26,3135.0,236.31,236.31,235.15,235.26,3135.0
2024-04-15 09:50:00,235.29,235.47,234.64,234.65,7350.0,235.29,235.47,234.64,234.65,7350.0
2024-04-15 10:00:00,234.75,234.75,233.41,233.41,4999.0,234.75,234.75,233.41,233.41,4999.0
2024-04-15 10:10:00,233.23,233.6,232.7,233.46,11542.0,233.23,233.6,232.7,233.46,11542.0
2024-04-15 10:20:00,233.59,233.95,233.37,233.76,2600.0,233.59,233.95,233.37,233.76,2600.0
2024-04-15 10:30:00,233.57,233.86,233.36,233.36,3236.0,233.57,233.86,233.36,233.36,3236.0
2024-04-15 10:40:00,233.46,233.56,233.21,233.45,2211.0,233.46,233.56,233.21,233.45,2211.0
2024-04-15 10:50:00,233.79,233.79,233.36,233.49,1251.0,233.79,233.79,233.36,233.49,1251.0
2024-04-15 11:00:00,233.44,233.62,233.26,233.55,2320.0,233.44,233.62,233.26,233.55,2320.0
2024-04-15 11:10:00,233.48,233.78,233.31,233.55,2020.0,233.48,233.78,233.31,233.55,2020.0
2024-04-15 11:20:00,233.5,233.71,233.49,233.71,1200.0,233.5,233.71,233.49,233.71,1200.0
2024-04-15 11:30:00,233.79,234.26,233.78,234.12,3345.0,233.79,234.26,233.78,234.12,3345.0
2024-04-15 11:40:00,234.12,234.23,233.79,233.82,4264.0,234.12,234.23,233.79,233.82,4264.0
2024-04-15 11:50:00,233.88,234.37,233.86,233.87,3671.0,233.88,234.37,233.86,233.87,3671.0
2024-04-15 12:00:00,233.79,234.04,233.76,234.01,2283.0,233.79,234.04,233.76,234.01,2283.0
2024-04-15 12:10:00,233.95,234.08,233.62,233.62,2488.0,233.95,234.08,233.62,233.62,2488.0
2024-04-15 12:20:00,233.64,233.64,233.05,233.3,3220.0,233.64,233.64,233.05,233.3,3220.0
2024-04-15 12:30:00,233.3,233.3,232.76,232.85,4726.0,233.3,233.3,232.76,232.85,4726.0
2024-04-15 12:40:00,232.94,232.95,232.62,232.62,3400.0,232.94,232.95,232.62,232.62,3400.0
2024-04-15 12:50:00,232.53,232.58,232.34,232.57,3975.0,232.53,232.58,232.34,232.57,3975.0
2024-04-15 13:00:00,232.57,232.85,232.52,232.85,1387.0,232.57,232.85,232.52,232.85,1387.0
2024-04-15 13:10:00,232.73,232.82,232.44,232.44,1871.0,232.73,232.82,232.44,232.44,1871.0
2024-04-15 13:20:00,232.3,232.3,231.57,231.57,1555.0,232.3,232.3,231.57,231.57,1555.0
2024-04-15 13:30:00,231.61,231.66,231.14,231.56,2408.0,231.61,231.66,231.14,231.56,2408.0
2024-04-15 13:40:00,231.48,231.7,231.28,231.28,3026.0,231.48,231.7,231.28,231.28,3026.0
2024-04-15 13:50:00,231.17,231.99,231.16,231.99,2643.0,231.17,231.99,231.16,231.99,2643.0
2024-04-15 14:00:00,231.8,231.8,231.44,231.47,2304.0,231.8,231.8,231.44,231.47,2304.0
2024-04-15 14:10:00,231.54,231.69,231.36,231.61,3939.0,231.54,231.69,231.36,231.61,3939.0
2024-04-15 14:20:00,231.82,231.82,231.41,231.52,1039.0,231.82,231.82,231.41,231.52,1039.0
2024-04-15 14:30:00,231.38,232.1,231.38,231.41,9744.0,231.38,232.1,231.38,231.41,9744.0
2024-04-15 14:40:00,231.42,231.47,230.97,230.98,1709.0,231.42,231.47,230.97,230.98,1709.0
2024-04-15 14:50:00,231.04,231.27,230.66,230.98,3050.0,231.04,231.27,230.66,230.98,3050.0
2024-04-15 15:00:00,230.88,230.98,230.5,230.7,1582.0,230.88,230.98,230.5,230.7,1582.0
2024-04-15 15:10:00,230.72,230.84,230.14,230.21,7079.0,230.72,230.84,230.14,230.21,7079.0
2024-04-15 15:20:00,230.28,230.79,230.28,230.54,12904.0,230.28,230.79,230.28,230.54,12904.0
2024-04-15 15:30:00,230.65,231.06,230.6,230.67,7801.0,230.65,231.06,230.6,230.67,7801.0
2024-04-15 15:40:00,230.63,231.2,230.4,231.16,8171.0,230.63,231.2,230.4,231.16,8171.0
2024-04-15 15:50:00,231.25,231.43,230.98,231.2,38345.0,231.25,231.43,230.98,231.2,38345.0
2024-04-16 09:30:00,232.32,232.58,230.8,230.8,20710.0,232.32,232.58,230.8,230.8,20710.0
2024-04-16 09:40:00,231.48,232.21,228.93,228.93,4857.0,231.48,232.21,228.93,228.93,4857.0
2024-04-16 09:50:00,229.8,230.5,229.6,230.21,6739.0,229.8,230.5,229.6,230.21,6739.0
2024-04-16 10:00:00,230.21,230.88,229.98,230.78,7928.0,230.21,230.88,229.98,230.78,7928.0
2024-04-16 10:10:00,230.89,231.92,230.87,231.45,7544.0,230.89,231.92,230.87,231.45,7544.0
2024-04-16 10:20:00,231.32,231.38,230.67,230.91,4233.0,231.32,231.38,230.67,230.91,4233.0
2024-04-16 10:30:00,230.83,230.83,229.85,229.99,8706.0,230.83,230.83,229.85,229.99,8706.0
2024-04-16 10:40:00,230.03,230.56,229.93,230.54,7026.0,230.03,230.56,229.93,230.54,7026.0
2024-04-16 10:50:00,230.54,230.54,229.5,229.5,8203.0,230.54,230.54,229.5,229.5,8203.0
2024-04-16 11:00:00,229.46,230.2,229.45,229.98,3506.0,229.46,230.2,229.45,229.98,3506.0
2024-04-16 11:10:00,230.14,230.86,230.03,230.34,4030.0,230.14,230.86,230.03,230.34,4030.0
2024-04-16 11:20:00,230.34,231.02,230.34,230.94,5773.0,230.34,231.02,230.34,230.94,5773.0
2024-04-16 11:30:00,230.83,230.83,230.46,230.52,1634.0,230.83,230.83,230.46,230.52,1634.0
2024-04-16 11:40:00,230.38,230.95,230.37,230.88,4748.0,230.38,230.95,230.37,230.88,4748.0
2024-04-16 11:50:00,230.93,231.67,230.92,231.47,5314.0,230.93,231.67,230.92,231.47,5314.0
2024-04-16 12:00:00,231.35,231.35,230.64,231.05,3486.0,231.35,231.35,230.64,231.05,3486.0
2024-04-16 12:10:00,231.01,231.14,231.0,231.03,1362.0,231.01,231.14,231.0,231.03,1362.0
2024-04-16 12:20:00,231.1,231.24,230.95,231.24,3776.0,231.1,231.24,230.95,231.24,3776.0
2024-04-16 12:30:00,231.2,231.2,230.4,230.4,4523.0,231.2,231.2,230.4,230.4,4523.0
2024-04-16 12:40:00,230.47,231.11,230.42,231.11,1924.0,230.47,231.11,230.42,231.11,1924.0
2024-04-16 12:50:00,231.14,231.24,230.93,231.24,4066.0,231.14,231.24,230.93,231.24,4066.0
2024-04-16 13:00:00,231.14,231.14,230.7,231.04,2376.0,231.14,231.14,230.7,231.04,2376.0
2024-04-16 13:10:00,231.13,231.13,230.8,231.02,1765.0,231.13,231.13,230.8,231.02,1765.0
2024-04-16 13:20:00,230.98,230.98,230.39,230.51,3950.0,230.98,230.98,230.39,230.51,3950.0
2024-04-16 13:30:00,230.6,230.86,229.63,230.53,4747.0,230.6,230.86,229.63,230.53,4747.0
2024-04-16 13:40:00,230.74,230.84,230.3,230.3,4723.0,230.74,230.84,230.3,230.3,4723.0
2024-04-16 13:50:00,230.39,230.39,229.88,230.21,2387.0,230.39,230.39,229.88,230.21,2387.0
2024-04-16 14:00:00,230.45,231.31,230.18,231.27,10034.0,230.45,231.31,230.18,231.27,10034.0
2024-04-16 14:10:00,231.16,231.31,229.3,229.3,3369.0,231.16,231.31,229.3,229.3,3369.0
2024-04-16 14:20:00,229.29,229.78,229.0,229.36,5942.0,229.29,229.78,229.0,229.36,5942.0
2024-04-16 14:30:00,229.41,230.26,229.4,230.2,10567.0,229.41,230.26,229.4,230.2,10567.0
2024-04-16 14:40:00,230.05,230.1,229.83,229.87,27972.0,230.05,230.1,229.83,229.87,27972.0
2024-04-16 14:50:00,229.95,230.73,229.94,230.67,11230.0,229.95,230.73,229.94,230.67,11230.0
2024-04-16 15:00:00,230.67,230.76,230.16,230.31,10199.0,230.67,230.76,230.16,230.31,10199.0
2024-04-16 15:10:00,230.15,230.3,229.6,229.98,5451.0,230.15,230.3,229.6,229.98,5451.0
2024-04-16 15:20:00,229.98,229.98,229.6,229.6,6407.0,229.98,229.98,229.6,229.6,6407.0
2024-04-16 15:30:00,229.55,229.56,228.75,229.5,11733.0,229.55,229.56,228.75,229.5,11733.0
2024-04-16 15:40:00,229.51,229.86,229.22,229.83,15958.0,229.51,229.86,229.22,229.83,15958.0
2024-04-16 15:50:00,229.73,229.84,228.9,229.14,37394.0,229.73,229.84,228.9,229.14,37394.0
2024-04-17 09:30:00,230.56,231.58,228.57,228.75,21117.0,230.56,231.58,228.57,228.75,21117.0
2024-04-17 09:40:00,229.95,229.97,228.07,228.86,8834.0,229.95,229.97,228.07,228.86,8834.0
2024-04-17 09:50:00,228.72,230.38,228.72,229.55,15218.0,228.72,230.38,228.72,229.55,15218.0
2024-04-17 10:00:00,229.68,229.86,228.47,229.33,5568.0,229.68,229.86,228.47,229.33,5568.0
2024-04-17 10:10:00,229.44,229.51,228.4,229.33,7433.0,229.44,229.51,228.4,229.33,7433.0
2024-04-17 10:20:00,229.25,229.31,228.85,229.18,2428.0,229.25,229.31,228.85,229.18,2428.0
2024-04-17 10:30:00,229.11,229.83,229.02,229.83,10015.0,229.11,229.83,229.02,229.83,10015.0
2024-04-17 10:40:00,229.76,229.94,229.35,229.75,5946.0,229.76,229.94,229.35,229.75,5946.0
2024-04-17 10:50:00,229.95,229.95,229.14,229.29,17838.0,229.95,229.95,229.14,229.29,17838.0
2024-04-17 11:00:00,229.49,229.93,229.35,229.53,4470.0,229.49,229.93,229.35,229.53,4470.0
2024-04-17 11:10:00,229.56,229.86,229.35,229.35,2818.0,229.56,229.86,229.35,229.35,2818.0
2024-04-17 11:20:00,229.54,229.7,229.39,229.47,7868.0,229.54,229.7,229.39,229.47,7868.0
2024-04-17 11:30:00,229.5,229.58,229.19,229.5,10023.0,229.5,229.58,229.19,229.5,10023.0
2024-04-17 11:40:00,229.49,229.9,229.48,229.87,2831.0,229.49,229.9,229.48,229.87,2831.0
2024-04-17 11:50:00,230.05,230.17,229.7,229.7,4586.0,230.05,230.17,229.7,229.7,4586.0
2024-04-17 12:00:00,229.68,229.68,228.58,228.63,5968.0,229.68,229.68,228.58,228.63,5968.0
2024-04-17 12:10:00,228.68,229.15,228.57,228.57,3324.0,228.68,229.15,228.57,228.57,3324.0
2024-04-17 12:20:00,228.52,228.7,228.2,228.2,3372.0,228.52,228.7,228.2,228.2,3372.0
2024-04-17 12:30:00,227.92,228.16,227.82,227.91,1425.0,227.92,228.16,227.82,227.91,1425.0
2024-04-17 12:40:00,227.89,228.21,227.65,228.21,3827.0,227.89,228.21,227.65,228.21,3827.0
2024-04-17 12:50:00,228.26,228.59,227.84,227.97,1238.0,228.26,228.59,227.84,227.97,1238.0
2024-04-17 13:00:00,227.82,228.2,227.82,228.05,3030.0,227.82,228.2,227.82,228.05,3030.0
2024-04-17 13:10:00,228.09,228.53,227.94,228.5,1336.0,228.09,228.53,227.94,228.5,1336.0
2024-04-17 13:20:00,228.65,228.93,228.65,228.93,1499.0,228.65,228.93,228.65,228.93,1499.0
2024-04-17 13:30:00,229.08,229.08,228.59,228.86,1251.0,229.08,229.08,228.59,228.86,1251.0
2024-04-17 13:40:00,228.68,228.76,228.45,228.76,2068.0,228.68,228.76,228.45,228.76,2068.0
2024-04-17 13:50:00,228.84,229.36,228.53,229.17,9909.0,228.84,229.36,228.53,229.17,9909.0
2024-04-17 14:00:00,229.02,229.18,228.92,229.14,4008.0,229.02,229.18,228.92,229.14,4008.0
2024-04-17 14:10:00,228.96,229.08,228.46,228.53,1674.0,228.96,229.08,228.46,228.53,1674.0
2024-04-17 14:20:00,228.36,228.66,228.16,228.46,5760.0,228.36,228.66,228.16,228.46,5760.0
2024-04-17 14:30:00,228.54,228.54,228.13,228.38,3501.0,228.54,228.54,228.13,228.38,3501.0
2024-04-17 14:40:00,228.51,229.49,228.46,228.8,5093.0,228.51,229.49,228.46,228.8,5093.0
2024-04-17 14:50:00,228.64,228.78,227.65,227.88,5458.0,228.64,228.78,227.65,227.88,5458.0
2024-04-17 15:00:00,227.73,227.84,227.45,227.6,15502.0,227.73,227.84,227.45,227.6,15502.0
2024-04-17 15:10:00,227.65,228.04,227.39,228.02,5789.0,227.65,228.04,227.39,228.02,5789.0
2024-04-17 15:20:00,227.97,228.26,227.94,228.05,6231.0,227.97,228.26,227.94,228.05,6231.0
2024-04-17 15:30:00,228.08,228.48,227.86,228.0,8307.0,228.08,228.48,227.86,228.0,8307.0
2024-04-17 15:40:00,227.94,228.2,227.62,227.63,13700.0,227.94,228.2,227.62,227.63,13700.0
2024-04-17 15:50:00,227.51,227.78,226.87,227.13,61023.0,227.51,227.78,226.87,227.13,61023.0
2024-04-18 09:30:00,225.19,225.63,222.71,225.63,13827.0,225.19,225.63,222.71,225.63,13827.0
2024-04-18 09:40:00,225.53,226.6,225.17,226.24,5681.0,225.53,226.6,225.17,226.24,5681.0
2024-04-18 09:50:00,226.24,227.24,225.88,227.04,2011.0,226.24,227.24,225.88,227.04,2011.0
2024-04-18 10:00:00,227.36,227.88,226.8,227.33,6249.0,227.36,227.88,226.8,227.33,6249.0
2024-04-18 10:10:00,227.23,228.64,227.23,228.59,6534.0,227.23,228.64,227.23,228.59,6534.0
2024-04-18 10:20:00,228.65,228.98,228.2,228.98,6466.0,228.65,228.98,228.2,228.98,6466.0
2024-04-18 10:30:00,228.98,229.56,228.62,228.63,25116.0,228.98,229.56,228.62,228.63,25116.0
2024-04-18 10:40:00,228.77,228.99,228.75,228.98,3237.0,228.77,228.99,228.75,228.98,3237.0
2024-04-18 10:50:00,228.92,229.44,228.91,229.22,2048.0,228.92,229.44,228.91,229.22,2048.0
2024-04-18 11:00:00,229.12,229.51,229.09,229.51,1268.0,229.12,229.51,229.09,229.51,1268.0
2024-04-18 11:10:00,229.36,230.07,229.18,229.47,6628.0,229.36,230.07,229.18,229.47,6628.0
2024-04-18 11:20:00,229.52,230.23,229.52,229.68,15409.0,229.52,230.23,229.52,229.68,15409.0
2024-04-18 11:30:00,229.52,229.99,229.41,229.99,3760.0,229.52,229.99,229.41,229.99,3760.0
2024-04-18 11:40:00,229.84,230.04,229.53,229.91,4641.0,229.84,230.04,229.53,229.91,4641.0
2024-04-18 11:50:00,229.91,230.52,229.9,229.99,7793.0,229.91,230.52,229.9,229.99,7793.0
2024-04-18 12:00:00,229.92,230.35,229.46,229.48,2389.0,229.92,230.35,229.46,229.48,2389.0
2024-04-18 12:10:00,229.38,229.67,229.19,229.67,3914.0,229.38,229.67,229.19,229.67,3914.0
2024-04-18 12:20:00,229.62,229.66,229.15,229.36,4657.0,229.62,229.66,229.15,229.36,4657.0
2024-04-18 12:30:00,229.42,229.55,228.7,229.01,2482.0,229.42,229.55,228.7,229.01,2482.0
2024-04-18 12:40:00,229.13,229.14,228.78,229.06,4011.0,229.13,229.14,228.78,229.06,4011.0
2024-04-18 12:50:00,228.94,228.94,228.69,228.69,2148.0,228.94,228.94,228.69,228.69,2148.0
2024-04-18 13:00:00,228.84,228.96,228.38,228.56,4342.0,228.84,228.96,228.38,228.56,4342.0
2024-04-18 13:10:00,228.47,228.47,227.74,227.74,1716.0,228.47,228.47,227.74,227.74,1716.0
2024-04-18 13:20:00,227.95,228.04,227.28,228.03,5946.0,227.95,228.04,227.28,228.03,5946.0
2024-04-18 13:30:00,227.87,227.87,227.29,227.3,1076.0,227.87,227.87,227.29,227.3,1076.0
2024-04-18 13:40:00,227.37,227.39,226.85,227.13,1907.0,227.37,227.39,226.85,227.13,1907.0
2024-04-18 13:50:00,227.25,227.34,226.64,227.03,4780.0,227.25,227.34,226.64,227.03,4780.0
2024-04-18 14:00:00,227.02,227.02,226.69,226.69,1214.0,227.02,227.02,226.69,226.69,1214.0
2024-04-18 14:10:00,226.72,226.87,226.52,226.75,2220.0,226.72,226.87,226.52,226.75,2220.0
2024-04-18 14:20:00,226.59,226.86,226.2,226.2,2005.0,226.59,226.86,226.2,226.2,2005.0
2024-04-18 14:30:00,226.02,226.11,225.58,226.06,4344.0,226.02,226.11,225.58,226.06,4344.0
2024-04-18 14:40:00,226.04,226.22,226.04,226.06,1999.0,226.04,226.22,226.04,226.06,1999.0
2024-04-18 14:50:00,226.06,226.1,225.76,225.76,3567.0,226.06,226.1,225.76,225.76,3567.0
2024-04-18 15:00:00,225.98,226.32,225.93,226.03,2187.0,225.98,226.32,225.93,226.03,2187.0
2024-04-18 15:10:00,225.96,226.43,225.95,226.31,4446.0,225.96,226.43,225.95,226.31,4446.0
2024-04-18 15:20:00,226.58,226.92,226.34,226.87,2808.0,226.58,226.92,226.34,226.87,2808.0
2024-04-18 15:30:00,226.88,227.3,226.86,227.1,4649.0,226.88,227.3,226.86,227.1,4649.0
2024-04-18 15:40:00,227.02,227.27,227.0,227.1,5954.0,227.02,227.27,227.0,227.1,5954.0
2024-04-18 15:50:00,227.04,227.35,226.71,227.06,46485.0,227.04,227.35,226.71,227.06,46485.0
2024-04-19 09:30:00,227.54,228.66,227.54,227.83,38105.0,227.54,228.66,227.54,227.83,38105.0
2024-04-19 09:40:00,227.69,229.04,227.69,229.04,3556.0,227.69,229.04,227.69,229.04,3556.0
2024-04-19 09:50:00,228.64,229.57,228.41,229.57,4447.0,228.64,229.57,228.41,229.57,4447.0
2024-04-19 10:00:00,229.43,229.85,228.69,229.14,5180.0,229.43,229.85,228.69,229.14,5180.0
2024-04-19 10:10:00,228.98,229.42,228.74,228.74,7813.0,228.98,229.42,228.74,228.74,7813.0
2024-04-19 10:20:00,228.81,229.32,228.53,229.14,4376.0,228.81,229.32,228.53,229.14,4376.0
2024-04-19 10:30:00,229.18,229.18,227.7,227.7,6733.0,229.18,229.18,227.7,227.7,6733.0
2024-04-19 10:40:00,227.92,228.64,227.92,228.25,2786.0,227.92,228.64,227.92,228.25,2786.0
2024-04-19 10:50:00,228.25,228.34,228.07,228.15,1765.0,228.25,228.34,228.07,228.15,1765.0
2024-04-19 11:00:00,227.99,228.09,227.61,228.02,3423.0,227.99,228.09,227.61,228.02,3423.0
2024-04-19 11:10:00,227.96,228.13,227.5,227.58,3584.0,227.96,228.13,227.5,227.58,3584.0
2024-04-19 11:20:00,227.45,227.78,227.45,227.66,4871.0,227.45,227.78,227.45,227.66,4871.0
2024-04-19 11:30:00,227.7,227.83,227.44,227.74,4052.0,227.7,227.83,227.44,227.74,4052.0
2024-04-19 11:40:00,227.84,227.86,227.35,227.48,3667.0,227.84,227.86,227.35,227.48,3667.0
2024-04-19 11:50:00,227.62,227.62,227.31,227.37,2198.0,227.62,227.62,227.31,227.37,2198.0
2024-04-19 12:00:00,227.45,227.78,227.45,227.51,3938.0,227.45,227.78,227.45,227.51,3938.0
2024-04-19 12:10:00,227.33,227.37,226.78,226.91,2326.0,227.33,227.37,226.78,226.91,2326.0
2024-04-19 12:20:00,226.81,226.99,226.74,226.76,4197.0,226.81,226.99,226.74,226.76,4197.0
2024-04-19 12:30:00,226.86,226.94,226.44,226.44,5111.0,226.86,226.94,226.44,226.44,5111.0
2024-04-19 12:40:00,226.47,226.87,226.35,226.71,3291.0,226.47,226.87,226.35,226.71,3291.0
2024-04-19 12:50:00,226.72,227.15,226.72,226.91,5173.0,226.72,227.15,226.72,226.91,5173.0
2024-04-19 13:00:00,227.08,227.09,226.8,226.93,1326.0,227.08,227.09,226.8,226.93,1326.0
2024-04-19 13:10:00,226.9,227.05,226.66,226.85,4790.0,226.9,227.05,226.66,226.85,4790.0
2024-04-19 13:20:00,226.96,227.03,226.25,226.26,3850.0,226.96,227.03,226.25,226.26,3850.0
2024-04-19 13:30:00,226.47,226.51,226.28,226.51,3420.0,226.47,226.51,226.28,226.51,3420.0
2024-04-19 13:40:00,226.54,226.87,226.49,226.85,5783.0,226.54,226.87,226.49,226.85,5783.0
2024-04-19 13:50:00,226.9,227.13,226.54,226.67,3928.0,226.9,227.13,226.54,226.67,3928.0
2024-04-19 14:00:00,226.41,226.46,226.02,226.43,6250.0,226.41,226.46,226.02,226.43,6250.0
2024-04-19 14:10:00,226.46,226.69,226.33,226.52,5919.0,226.46,226.69,226.33,226.52,5919.0
2024-04-19 14:20:00,226.56,226.79,226.29,226.29,3682.0,226.56,226.79,226.29,226.29,3682.0
2024-04-19 14:30:00,226.29,226.51,225.97,225.97,4636.0,226.29,226.51,225.97,225.97,4636.0
2024-04-19 14:40:00,225.92,226.14,225.54,225.81,5855.0,225.92,226.14,225.54,225.81,5855.0
2024-04-19 14:50:00,225.81,226.25,225.64,226.14,5081.0,225.81,226.25,225.64,226.14,5081.0
2024-04-19 15:00:00,226.09,226.46,226.05,226.41,7568.0,226.09,226.46,226.05,226.41,7568.0
2024-04-19 15:10:00,226.25,227.01,226.25,227.01,13804.0,226.25,227.01,226.25,227.01,13804.0
2024-04-19 15:20:00,227.01,227.39,226.89,227.19,41964.0,227.01,227.39,226.89,227.19,41964.0
2024-04-19 15:30:00,227.18,227.37,226.88,227.16,6233.0,227.18,227.37,226.88,227.16,6233.0
2024-04-19 15:40:00,227.2,228.0,227.08,227.6,18704.0,227.2,228.0,227.08,227.6,18704.0
2024-04-19 15:50:00,227.53,228.32,227.32,228.17,63553.0,227.53,228.32,227.32,228.17,63553.0
2024-04-22 09:30:00,230.36,230.36,228.0,228.16,7724.0,230.36,230.36,228.0,228.16,7724.0
2024-04-22 09:40:00,228.72,230.19,228.72,229.62,3537.0,228.72,230.19,228.72,229.62,3537.0
2024-04-22 09:50:00,230.34,230.69,229.12,230.46,5277.0,230.34,230.69,229.12,230.46,5277.0
2024-04-22 10:00:00,230.82,230.99,230.45,230.93,5796.0,230.82,230.99,230.45,230.93,5796.0
2024-04-22 10:10:00,230.77,231.01,230.64,230.86,6756.0,230.77,231.01,230.64,230.86,6756.0
2024-04-22 10:20:00,230.95,231.58,230.87,231.39,4948.0,230.95,231.58,230.87,231.39,4948.0
2024-04-22 10:30:00,231.38,231.67,231.05,231.43,18088.0,231.38,231.67,231.05,231.43,18088.0
2024-04-22 10:40:00,231.43,231.84,230.97,231.14,11614.0,231.43,231.84,230.97,231.14,11614.0
2024-04-22 10:50:00,230.92,230.93,229.99,230.44,7872.0,230.92,230.93,229.99,230.44,7872.0
2024-04-22 11:00:00,230.3,230.41,230.08,230.25,1200.0,230.3,230.41,230.08,230.25,1200.0
2024-04-22 11:10:00,230.37,230.37,229.96,230.34,2620.0,230.37,230.37,229.96,230.34,2620.0
2024-04-22 11:20:00,230.36,230.51,230.13,230.35,3801.0,230.36,230.51,230.13,230.35,3801.0
2024-04-22 11:30:00,230.28,230.47,229.58,229.72,6700.0,230.28,230.47,229.58,229.72,6700.0
2024-04-22 11:40:00,229.59,230.19,229.42,230.06,7377.0,229.59,230.19,229.42,230.06,7377.0
2024-04-22 11:50:00,229.98,230.13,229.74,229.92,7785.0,229.98,230.13,229.74,229.92,7785.0
2024-04-22 12:00:00,230.02,230.13,230.01,230.13,838.0,230.02,230.13,230.01,230.13,838.0
2024-04-22 12:10:00,230.05,230.45,230.0,230.24,8298.0,230.05,230.45,230.0,230.24,8298.0
2024-04-22 12:20:00,229.94,230.04,229.33,229.58,5482.0,229.94,230.04,229.33,229.58,5482.0
2024-04-22 12:30:00,229.66,229.72,229.11,229.33,2314.0,229.66,229.72,229.11,229.33,2314.0
2024-04-22 12:40:00,229.4,229.67,229.4,229.59,996.0,229.4,229.67,229.4,229.59,996.0
2024-04-22 12:50:00,229.49,229.69,229.49,229.67,1138.0,229.49,229.69,229.49,229.67,1138.0
2024-04-22 13:00:00,229.73,230.15,229.54,230.04,2646.0,229.73,230.15,229.54,230.04,2646.0
2024-04-22 13:10:00,230.12,230.21,229.93,230.21,1823.0,230.12,230.21,229.93,230.21,1823.0
2024-04-22 13:20:00,230.28,230.77,230.14,230.77,4986.0,230.28,230.77,230.14,230.77,4986.0
2024-04-22 13:30:00,230.86,230.87,230.62,230.87,1934.0,230.86,230.87,230.62,230.87,1934.0
2024-04-22 13:40:00,230.85,231.52,230.84,231.52,3434.0,230.85,231.52,230.84,231.52,3434.0
2024-04-22 13:50:00,231.42,232.04,231.42,231.96,4400.0,231.42,232.04,231.42,231.96,4400.0
2024-04-22 14:00:00,232.0,232.46,231.87,232.3,9561.0,232.0,232.46,231.87,232.3,9561.0
2024-04-22 14:10:00,232.3,232.76,232.29,232.52,6732.0,232.3,232.76,232.29,232.52,6732.0
2024-04-22 14:20:00,232.78,232.98,232.66,232.71,6841.0,232.78,232.98,232.66,232.71,6841.0
2024-04-22 14:30:00,232.62,232.68,232.18,232.19,11146.0,232.62,232.68,232.18,232.19,11146.0
2024-04-22 14:40:00,232.09,232.09,231.41,231.57,3228.0,232.09,232.09,231.41,231.57,3228.0
2024-04-22 14:50:00,231.62,231.8,231.45,231.55,3100.0,231.62,231.8,231.45,231.55,3100.0
2024-04-22 15:00:00,231.38,231.38,230.95,230.95,4859.0,231.38,231.38,230.95,230.95,4859.0
2024-04-22 15:10:00,230.93,231.68,230.87,231.4,10793.0,230.93,231.68,230.87,231.4,10793.0
2024-04-22 15:20:00,231.43,231.89,231.08,231.74,4718.0,231.43,231.89,231.08,231.74,4718.0
2024-04-22 15:30:00,231.6,231.76,231.13,231.54,8926.0,231.6,231.76,231.13,231.54,8926.0
2024-04-22 15:40:00,231.4,231.78,231.4,231.64,6829.0,231.4,231.78,231.4,231.64,6829.0
2024-04-22 15:50:00,231.49,231.52,230.73,231.38,51551.0,231.49,231.52,230.73,231.38,51551.0
2024-04-23 09:30:00,235.95,239.1,232.12,236.83,14932.0,235.95,239.1,232.12,236.83,14932.0
2024-04-23 09:40:00,236.09,238.37,235.56,236.58,12661.0,236.09,238.37,235.56,236.58,12661.0
2024-04-23 09:50:00,237.12,237.12,235.79,236.9,8568.0,237.12,237.12,235.79,236.9,8568.0
2024-04-23 10:00:00,236.82,236.82,236.06,236.39,5599.0,236.82,236.82,236.06,236.39,5599.0
2024-04-23 10:10:00,236.06,236.27,235.26,236.22,7628.0,236.06,236.27,235.26,236.22,7628.0
2024-04-23 10:20:00,236.22,236.76,235.88,236.76,4939.0,236.22,236.76,235.88,236.76,4939.0
2024-04-23 10:30:00,236.66,237.0,236.22,236.23,3955.0,236.66,237.0,236.22,236.23,3955.0
2024-04-23 10:40:00,236.29,236.55,236.07,236.26,5431.0,236.29,236.55,236.07,236.26,5431.0
2024-04-23 10:50:00,236.22,236.77,236.09,236.65,5949.0,236.22,236.77,236.09,236.65,5949.0
2024-04-23 11:00:00,236.68,236.68,235.64,235.64,3586.0,236.68,236.68,235.64,235.64,3586.0
2024-04-23 11:10:00,235.83,236.24,235.72,235.99,3718.0,235.83,236.24,235.72,235.99,3718.0
2024-04-23 11:20:00,235.99,236.52,235.84,236.43,3211.0,235.99,236.52,235.84,236.43,3211.0
2024-04-23 11:30:00,236.48,236.48,235.48,235.79,10284.0,236.48,236.48,235.48,235.79,10284.0
2024-04-23 11:40:00,235.57,235.92,235.36,235.55,5013.0,235.57,235.92,235.36,235.55,5013.0
2024-04-23 11:50:00,235.67,235.76,235.31,235.76,3602.0,235.67,235.76,235.31,235.76,3602.0
2024-04-23 12:00:00,235.66,235.77,235.52,235.7,3371.0,235.66,235.77,235.52,235.7,3371.0
2024-04-23 12:10:00,235.65,235.75,235.45,235.75,2505.0,235.65,235.75,235.45,235.75,2505.0
2024-04-23 12:20:00,235.77,235.97,235.63,235.71,1816.0,235.77,235.97,235.63,235.71,1816.0
2024-04-23 12:30:00,235.57,236.09,235.43,235.94,6783.0,235.57,236.09,235.43,235.94,6783.0
2024-04-23 12:40:00,235.68,235.94,235.68,235.79,1367.0,235.68,235.94,235.68,235.79,1367.0
2024-04-23 12:50:00,235.93,236.11,235.77,235.9,4512.0,235.93,236.11,235.77,235.9,4512.0
2024-04-23 13:00:00,235.79,236.28,235.79,236.1,4014.0,235.79,236.28,235.79,236.1,4014.0
2024-04-23 13:10:00,236.15,236.58,236.13,236.48,7383.0,236.15,236.58,236.13,236.48,7383.0
2024-04-23 13:20:00,236.6,237.55,236.59,237.53,8149.0,236.6,237.55,236.59,237.53,8149.0
2024-04-23 13:30:00,237.59,238.18,237.49,238.07,6744.0,237.59,238.18,237.49,238.07,6744.0
2024-04-23 13:40:00,238.04,238.63,237.89,238.03,8869.0,238.04,238.63,237.89,238.03,8869.0
2024-04-23 13:50:00,238.01,238.33,237.9,238.09,14263.0,238.01,238.33,237.9,238.09,14263.0
2024-04-23 14:00:00,238.06,238.81,237.99,238.8,23887.0,238.06,238.81,237.99,238.8,23887.0
2024-04-23 14:10:00,238.82,239.22,238.82,239.2,11422.0,238.82,239.22,238.82,239.2,11422.0
2024-04-23 14:20:00,239.21,239.64,239.15,239.34,16433.0,239.21,239.64,239.15,239.34,16433.0
2024-04-23 14:30:00,239.31,239.76,239.24,239.6,13706.0,239.31,239.76,239.24,239.6,13706.0
2024-04-23 14:40:00,239.61,239.81,239.15,239.37,9395.0,239.61,239.81,239.15,239.37,9395.0
2024-04-23 14:50:00,239.34,239.92,239.21,239.76,13764.0,239.34,239.92,239.21,239.76,13764.0
2024-04-23 15:00:00,239.72,239.84,239.44,239.54,21693.0,239.72,239.84,239.44,239.54,21693.0
2024-04-23 15:10:00,239.43,239.56,239.18,239.51,27941.0,239.43,239.56,239.18,239.51,27941.0
2024-04-23 15:20:00,239.48,239.76,238.89,238.94,23982.0,239.48,239.76,238.89,238.94,23982.0
2024-04-23 15:30:00,238.93,239.27,238.72,239.15,18472.0,238.93,239.27,238.72,239.15,18472.0
2024-04-23 15:40:00,239.27,239.28,238.53,239.28,28184.0,239.27,239.28,238.53,239.28,28184.0
2024-04-23 15:50:00,239.12,239.16,238.28,238.66,105084.0,239.12,239.16,238.28,238.66,105084.0
2024-04-24 09:30:00,238.3,243.29,237.7,243.29,57960.0,238.3,243.29,237.7,243.29,57960.0
2024-04-24 09:40:00,242.85,243.39,241.85,242.94,43211.0,242.85,243.39,241.85,242.94,43211.0
2024-04-24 09:50:00,242.92,244.27,242.9,243.19,15245.0,242.92,244.27,242.9,243.19,15245.0
2024-04-24 10:00:00,243.33,243.34,242.6,242.78,27461.0,243.33,243.34,242.6,242.78,27461.0
2024-04-24 10:10:00,242.85,243.13,241.84,242.01,29052.0,242.85,243.13,241.84,242.01,29052.0
2024-04-24 10:20:00,242.01,242.82,241.89,242.22,68687.0,242.01,242.82,241.89,242.22,68687.0
2024-04-24 10:30:00,242.08,242.1,240.21,240.31,56307.0,242.08,242.1,240.21,240.31,56307.0
2024-04-24 10:40:00,240.19,240.63,239.8,240.58,17231.0,240.19,240.63,239.8,240.58,17231.0
2024-04-24 10:50:00,240.64,240.74,239.94,240.51,17339.0,240.64,240.74,239.94,240.51,17339.0
2024-04-24 11:00:00,240.51,240.58,239.78,240.06,14943.0,240.51,240.58,239.78,240.06,14943.0
2024-04-24 11:10:00,240.08,240.31,239.71,240.31,15781.0,240.08,240.31,239.71,240.31,15781.0
2024-04-24 11:20:00,240.26,241.1,240.15,241.02,16198.0,240.26,241.1,240.15,241.02,16198.0
2024-04-24 11:30:00,241.02,241.05,239.23,239.23,8286.0,241.02,241.05,239.23,239.23,8286.0
2024-04-24 11:40:00,239.21,239.32,238.81,239.16,9787.0,239.21,239.32,238.81,239.16,9787.0
2024-04-24 11:50:00,239.21,239.25,238.91,239.22,8335.0,239.21,239.25,238.91,239.22,8335.0
2024-04-24 12:00:00,239.21,239.28,238.24,238.28,5954.0,239.21,239.28,238.24,238.28,5954.0
2024-04-24 12:10:00,238.28,238.63,238.05,238.55,8656.0,238.28,238.63,238.05,238.55,8656.0
2024-04-24 12:20:00,238.55,238.9,237.93,238.9,7103.0,238.55,238.9,237.93,238.9,7103.0
2024-04-24 12:30:00,238.77,238.86,238.39,238.59,4358.0,238.77,238.86,238.39,238.59,4358.0
2024-04-24 12:40:00,238.59,238.78,238.52,238.66,2402.0,238.59,238.78,238.52,238.66,2402.0
2024-04-24 12:50:00,238.57,239.3,238.56,239.3,6668.0,238.57,239.3,238.56,239.3,6668.0
2024-04-24 13:00:00,239.22,239.34,238.79,238.8,6228.0,239.22,239.34,238.79,238.8,6228.0
2024-04-24 13:10:00,238.77,238.92,238.6,238.92,1551.0,238.77,238.92,238.6,238.92,1551.0
2024-04-24 13:20:00,238.84,239.45,238.84,239.45,3660.0,238.84,239.45,238.84,239.45,3660.0
2024-04-24 13:30:00,239.46,240.57,239.46,239.94,6923.0,239.46,240.57,239.46,239.94,6923.0
2024-04-24 13:40:00,239.98,240.92,239.97,240.53,8626.0,239.98,240.92,239.97,240.53,8626.0
2024-04-24 13:50:00,240.52,240.81,240.47,240.63,3734.0,240.52,240.81,240.47,240.63,3734.0
2024-04-24 14:00:00,240.53,240.66,240.17,240.32,7214.0,240.53,240.66,240.17,240.32,7214.0
2024-04-24 14:10:00,240.38,240.38,239.68,239.77,5850.0,240.38,240.38,239.68,239.77,5850.0
2024-04-24 14:20:00,239.77,240.51,239.72,240.19,11404.0,239.77,240.51,239.72,240.19,11404.0
2024-04-24 14:30:00,240.02,240.31,239.7,240.31,7015.0,240.02,240.31,239.7,240.31,7015.0
2024-04-24 14:40:00,240.18,240.31,239.97,239.97,7483.0,240.18,240.31,239.97,239.97,7483.0
2024-04-24 14:50:00,239.98,240.34,239.81,240.21,6642.0,239.98,240.34,239.81,240.21,6642.0
2024-04-24 15:00:00,240.17,240.19,239.7,239.71,23054.0,240.17,240.19,239.7,239.71,23054.0
2024-04-24 15:10:00,239.71,240.1,239.31,239.46,13621.0,239.71,240.1,239.31,239.46,13621.0
2024-04-24 15:20:00,239.37,240.43,239.3,240.43,11899.0,239.37,240.43,239.3,240.43,11899.0
2024-04-24 15:30:00,240.46,240.52,239.86,239.91,16335.0,240.46,240.52,239.86,239.91,16335.0
2024-04-24 15:40:00,239.92,240.74,239.86,240.64,16913.0,239.92,240.74,239.86,240.64,16913.0
2024-04-24 15:50:00,240.52,241.22,240.31,240.72,97492.0,240.52,241.22,240.31,240.72,97492.0
2024-04-25 09:30:00,239.32,239.89,235.04,235.87,24698.0,239.32,239.89,235.04,235.87,24698.0
2024-04-25 09:40:00,235.67,236.1,234.52,235.03,14824.0,235.67,236.1,234.52,235.03,14824.0
2024-04-25 09:50:00,235.11,235.11,234.17,234.63,7988.0,235.11,235.11,234.17,234.63,7988.0
2024-04-25 10:00:00,234.14,234.16,233.48,233.72,10343.0,234.14,234.16,233.48,233.72,10343.0
2024-04-25 10:10:00,233.72,234.46,233.63,234.2,8212.0,233.72,234.46,233.63,234.2,8212.0
2024-04-25 10:20:00,234.12,234.13,233.01,233.52,6194.0,234.12,234.13,233.01,233.52,6194.0
2024-04-25 10:30:00,233.43,233.72,233.32,233.51,5841.0,233.43,233.72,233.32,233.51,5841.0
2024-04-25 10:40:00,233.57,233.91,233.07,233.36,9033.0,233.57,233.91,233.07,233.36,9033.0
2024-04-25 10:50:00,233.2,233.73,232.83,233.54,5526.0,233.2,233.73,232.83,233.54,5526.0
2024-04-25 11:00:00,233.55,234.05,233.4,233.5,4978.0,233.55,234.05,233.4,233.5,4978.0
2024-04-25 11:10:00,233.53,233.53,232.69,233.01,7507.0,233.53,233.53,232.69,233.01,7507.0
2024-04-25 11:20:00,233.12,233.85,232.97,233.69,5202.0,233.12,233.85,232.97,233.69,5202.0
2024-04-25 11:30:00,233.68,233.68,232.79,233.03,6081.0,233.68,233.68,232.79,233.03,6081.0
2024-04-25 11:40:00,233.19,233.47,233.05,233.35,5746.0,233.19,233.47,233.05,233.35,5746.0
2024-04-25 11:50:00,233.53,233.89,233.4,233.6,11473.0,233.53,233.89,233.4,233.6,11473.0
2024-04-25 12:00:00,233.5,233.64,232.79,232.86,9189.0,233.5,233.64,232.79,232.86,9189.0
2024-04-25 12:10:00,233.0,233.16,232.85,232.9,6513.0,233.0,233.16,232.85,232.9,6513.0
2024-04-25 12:20:00,232.89,233.38,232.89,233.22,7265.0,232.89,233.38,232.89,233.22,7265.0
2024-04-25 12:30:00,233.22,233.38,232.99,233.0,9974.0,233.22,233.38,232.99,233.0,9974.0
2024-04-25 12:40:00,233.0,233.28,232.76,233.21,7362.0,233.0,233.28,232.76,233.21,7362.0
2024-04-25 12:50:00,233.23,233.8,233.23,233.46,22150.0,233.23,233.8,233.23,233.46,22150.0
2024-04-25 13:00:00,233.48,233.77,232.99,233.15,17367.0,233.48,233.77,232.99,233.15,17367.0
2024-04-25 13:10:00,233.04,233.21,232.62,232.73,6239.0,233.04,233.21,232.62,232.73,6239.0
2024-04-25 13:20:00,232.73,232.82,232.42,232.75,11287.0,232.73,232.82,232.42,232.75,11287.0
2024-04-25 13:30:00,232.84,233.24,232.62,233.21,10784.0,232.84,233.24,232.62,233.21,10784.0
2024-04-25 13:40:00,233.21,233.92,233.21,233.86,8899.0,233.21,233.92,233.21,233.86,8899.0
2024-04-25 13:50:00,233.92,234.48,233.92,234.43,5108.0,233.92,234.48,233.92,234.43,5108.0
2024-04-25 14:00:00,234.37,234.54,234.12,234.43,5643.0,234.37,234.54,234.12,234.43,5643.0
2024-04-25 14:10:00,234.44,234.53,233.93,234.08,8523.0,234.44,234.53,233.93,234.08,8523.0
2024-04-25 14:20:00,234.03,234.26,233.67,233.69,14665.0,234.03,234.26,233.67,233.69,14665.0
2024-04-25 14:30:00,233.67,234.06,233.48,233.48,7691.0,233.67,234.06,233.48,233.48,7691.0
2024-04-25 14:40:00,233.6,233.9,233.42,233.52,7890.0,233.6,233.9,233.42,233.52,7890.0
2024-04-25 14:50:00,233.62,234.05,233.52,233.95,6183.0,233.62,234.05,233.52,233.95,6183.0
2024-04-25 15:00:00,234.05,234.54,234.04,234.51,5761.0,234.05,234.54,234.04,234.51,5761.0
2024-04-25 15:10:00,234.45,235.19,234.45,235.19,9347.0,234.45,235.19,234.45,235.19,9347.0
2024-04-25 15:20:00,235.0,235.41,234.78,234.88,21842.0,235.0,235.41,234.78,234.88,21842.0
2024-04-25 15:30:00,234.86,234.86,234.28,234.49,16561.0,234.86,234.86,234.28,234.49,16561.0
2024-04-25 15:40:00,234.48,234.52,233.72,233.88,19451.0,234.48,234.52,233.72,233.88,19451.0
2024-04-25 15:50:00,233.84,234.33,233.44,234.07,102986.0,233.84,234.33,233.44,234.07,102986.0
2024-04-26 09:30:00,233.1,234.23,233.1,234.19,13123.0,233.1,234.23,233.1,234.19,13123.0
2024-04-26 09:40:00,234.42,235.68,234.42,234.89,3082.0,234.42,235.68,234.42,234.89,3082.0
2024-04-26 09:50:00,234.79,235.43,234.43,234.95,16910.0,234.79,235.43,234.43,234.95,16910.0
2024-04-26 10:00:00,234.78,235.17,234.52,234.81,14625.0,234.78,235.17,234.52,234.81,14625.0
2024-04-26 10:10:00,235.04,235.57,234.93,235.52,15228.0,235.04,235.57,234.93,235.52,15228.0
2024-04-26 10:20:00,235.54,235.81,235.28,235.62,7609.0,235.54,235.81,235.28,235.62,7609.0
2024-04-26 10:30:00,235.45,235.97,235.36,235.7,9461.0,235.45,235.97,235.36,235.7,9461.0
2024-04-26 10:40:00,235.79,236.12,235.52,236.12,5951.0,235.79,236.12,235.52,236.12,5951.0
2024-04-26 10:50:00,236.06,236.93,236.05,236.83,7011.0,236.06,236.93,236.05,236.83,7011.0
2024-04-26 11:00:00,236.86,236.86,235.89,235.89,12280.0,236.86,236.86,235.89,235.89,12280.0
2024-04-26 11:10:00,235.88,236.25,235.79,236.06,15596.0,235.88,236.25,235.79,236.06,15596.0
2024-04-26 11:20:00,236.09,236.19,235.76,236.14,4399.0,236.09,236.19,235.76,236.14,4399.0
2024-04-26 11:30:00,236.2,236.21,235.71,235.8,7139.0,236.2,236.21,235.71,235.8,7139.0
2024-04-26 11:40:00,235.88,235.93,235.49,235.87,13094.0,235.88,235.93,235.49,235.87,13094.0
2024-04-26 11:50:00,235.86,236.13,235.69,236.13,3911.0,235.86,236.13,235.69,236.13,3911.0
2024-04-26 12:00:00,236.13,236.5,236.01,236.14,3475.0,236.13,236.5,236.01,236.14,3475.0
2024-04-26 12:10:00,236.0,236.11,235.79,235.91,6536.0,236.0,236.11,235.79,235.91,6536.0
2024-04-26 12:20:00,235.91,235.91,235.3,235.31,2759.0,235.91,235.91,235.3,235.31,2759.0
2024-04-26 12:30:00,235.29,235.29,234.95,235.22,8444.0,235.29,235.29,234.95,235.22,8444.0
2024-04-26 12:40:00,235.33,235.55,235.16,235.34,5459.0,235.33,235.55,235.16,235.34,5459.0
2024-04-26 12:50:00,235.31,235.6,235.3,235.45,1900.0,235.31,235.6,235.3,235.45,1900.0
2024-04-26 13:00:00,235.45,235.65,235.44,235.59,3598.0,235.45,235.65,235.44,235.59,3598.0
2024-04-26 13:10:00,235.71,235.71,235.46,235.64,912.0,235.71,235.71,235.46,235.64,912.0
2024-04-26 13:20:00,235.64,236.1,235.55,236.05,2807.0,235.64,236.1,235.55,236.05,2807.0
2024-04-26 13:30:00,236.03,236.06,235.75,235.83,3407.0,236.03,236.06,235.75,235.83,3407.0
2024-04-26 13:40:00,235.75,235.82,235.45,235.81,4348.0,235.75,235.82,235.45,235.81,4348.0
2024-04-26 13:50:00,235.81,235.85,235.55,235.63,2900.0,235.81,235.85,235.55,235.63,2900.0
2024-04-26 14:00:00,235.72,235.93,235.55,235.85,6948.0,235.72,235.93,235.55,235.85,6948.0
2024-04-26 14:10:00,235.76,235.97,235.64,235.67,3293.0,235.76,235.97,235.64,235.67,3293.0
2024-04-26 14:20:00,235.67,235.73,235.53,235.73,3817.0,235.67,235.73,235.53,235.73,3817.0
2024-04-26 14:30:00,235.76,235.89,235.41,235.86,6423.0,235.76,235.89,235.41,235.86,6423.0
2024-04-26 14:40:00,235.87,236.2,235.85,236.0,2854.0,235.87,236.2,235.85,236.0,2854.0
2024-04-26 14:50:00,236.08,236.37,235.86,236.37,5515.0,236.08,236.37,235.86,236.37,5515.0
2024-04-26 15:00:00,236.24,236.24,235.93,235.95,3292.0,236.24,236.24,235.93,235.95,3292.0
2024-04-26 15:10:00,235.95,236.07,235.81,235.88,1730.0,235.95,236.07,235.81,235.88,1730.0
2024-04-26 15:20:00,235.93,235.95,235.72,235.87,4102.0,235.93,235.95,235.72,235.87,4102.0
2024-04-26 15:30:00,235.87,235.87,235.19,235.19,8988.0,235.87,235.87,235.19,235.19,8988.0
2024-04-26 15:40:00,235.32,235.33,234.85,235.31,10697.0,235.32,235.33,234.85,235.31,10697.0
2024-04-26 15:50:00,235.28,235.36,234.65,234.66,35984.0,235.28,235.36,234.65,234.66,35984.0
2024-04-29 09:30:00,236.55,237.58,236.41,236.7,5613.0,236.55,237.58,236.41,236.7,5613.0
2024-04-29 09:40:00,237.03,237.03,236.08,236.5,5642.0,237.03,237.03,236.08,236.5,5642.0
2024-04-29 09:50:00,236.06,236.29,235.75,236.12,2613.0,236.06,236.29,235.75,236.12,2613.0
2024-04-29 10:00:00,236.25,236.44,235.89,235.89,5277.0,236.25,236.44,235.89,235.89,5277.0
2024-04-29 10:10:00,236.07,236.96,236.04,236.84,1536.0,236.07,236.96,236.04,236.84,1536.0
2024-04-29 10:20:00,236.96,237.45,236.96,237.44,2067.0,236.96,237.45,236.96,237.44,2067.0
2024-04-29 10:30:00,237.37,237.38,236.82,236.83,2626.0,237.37,237.38,236.82,236.83,2626.0
2024-04-29 10:40:00,236.62,236.62,235.84,236.19,10659.0,236.62,236.62,235.84,236.19,10659.0
2024-04-29 10:50:00,236.23,236.31,235.78,236.27,6276.0,236.23,236.31,235.78,236.27,6276.0
2024-04-29 11:00:00,236.25,236.48,236.2,236.2,1199.0,236.25,236.48,236.2,236.2,1199.0
2024-04-29 11:10:00,236.38,236.45,236.2,236.37,3665.0,236.38,236.45,236.2,236.37,3665.0
2024-04-29 11:20:00,236.28,236.52,236.18,236.41,2910.0,236.28,236.52,236.18,236.41,2910.0
2024-04-29 11:30:00,236.14,236.7,235.95,236.7,4480.0,236.14,236.7,235.95,236.7,4480.0
2024-04-29 11:40:00,236.49,236.69,236.34,236.48,1599.0,236.49,236.69,236.34,236.48,1599.0
2024-04-29 11:50:00,236.63,237.28,236.56,237.28,3006.0,236.63,237.28,236.56,237.28,3006.0
2024-04-29 12:00:00,237.24,237.69,237.17,237.4,4259.0,237.24,237.69,237.17,237.4,4259.0
2024-04-29 12:10:00,237.53,237.54,237.26,237.27,2211.0,237.53,237.54,237.26,237.27,2211.0
2024-04-29 12:20:00,237.37,237.51,237.11,237.26,3349.0,237.37,237.51,237.11,237.26,3349.0
2024-04-29 12:30:00,237.28,237.81,237.24,237.5,3193.0,237.28,237.81,237.24,237.5,3193.0
2024-04-29 12:40:00,237.49,237.57,237.24,237.57,1907.0,237.49,237.57,237.24,237.57,1907.0
2024-04-29 12:50:00,237.54,237.55,237.16,237.25,3512.0,237.54,237.55,237.16,237.25,3512.0
2024-04-29 13:00:00,237.38,237.6,237.3,237.57,4645.0,237.38,237.6,237.3,237.57,4645.0
2024-04-29 13:10:00,237.59,237.82,237.4,237.44,1707.0,237.59,237.82,237.4,237.44,1707.0
2024-04-29 13:20:00,237.39,237.76,237.39,237.49,2450.0,237.39,237.76,237.39,237.49,2450.0
2024-04-29 13:30:00,237.55,237.55,236.98,236.98,1832.0,237.55,237.55,236.98,236.98,1832.0
2024-04-29 13:40:00,237.04,237.34,237.04,237.09,3781.0,237.04,237.34,237.04,237.09,3781.0
2024-04-29 13:50:00,237.06,237.13,236.81,237.03,3403.0,237.06,237.13,236.81,237.03,3403.0
2024-04-29 14:00:00,237.03,237.15,236.97,237.15,3838.0,237.03,237.15,236.97,237.15,3838.0
2024-04-29 14:10:00,237.18,237.31,237.02,237.25,3194.0,237.18,237.31,237.02,237.25,3194.0
2024-04-29 14:20:00,237.25,237.28,236.77,237.01,4133.0,237.25,237.28,236.77,237.01,4133.0
2024-04-29 14:30:00,236.92,236.94,236.44,236.46,3100.0,236.92,236.94,236.44,236.46,3100.0
2024-04-29 14:40:00,236.43,236.58,236.39,236.46,1561.0,236.43,236.58,236.39,236.46,1561.0
2024-04-29 14:50:00,236.34,236.49,235.65,235.72,7936.0,236.34,236.49,235.65,235.72,7936.0
2024-04-29 15:00:00,235.49,235.49,234.27,235.0,11436.0,235.49,235.49,234.27,235.0,11436.0
2024-04-29 15:10:00,234.93,235.21,234.93,235.21,3038.0,234.93,235.21,234.93,235.21,3038.0
2024-04-29 15:20:00,235.29,235.34,234.64,234.86,6735.0,235.29,235.34,234.64,234.86,6735.0
2024-04-29 15:30:00,234.83,234.92,234.53,234.77,5018.0,234.83,234.92,234.53,234.77,5018.0
2024-04-29 15:40:00,234.71,234.98,234.66,234.66,8630.0,234.71,234.98,234.66,234.66,8630.0
2024-04-29 15:50:00,234.75,235.91,234.75,235.72,61077.0,234.75,235.91,234.75,235.72,61077.0
2024-04-30 09:30:00,234.17,235.99,233.07,233.7,10284.0,234.17,235.99,233.07,233.7,10284.0
2024-04-30 09:40:00,233.91,234.95,233.74,234.95,1813.0,233.91,234.95,233.74,234.95,1813.0
2024-04-30 09:50:00,235.05,235.05,234.26,234.36,2450.0,235.05,235.05,234.26,234.36,2450.0
2024-04-30 10:00:00,234.6,235.33,234.3,235.22,3682.0,234.6,235.33,234.3,235.22,3682.0
2024-04-30 10:10:00,235.34,235.34,234.64,235.3,3128.0,235.34,235.34,234.64,235.3,3128.0
2024-04-30 10:20:00,235.28,235.29,234.89,234.89,1234.0,235.28,235.29,234.89,234.89,1234.0
2024-04-30 10:30:00,234.91,234.94,234.43,234.64,4533.0,234.91,234.94,234.43,234.64,4533.0
2024-04-30 10:40:00,234.64,235.39,234.64,235.37,4868.0,234.64,235.39,234.64,235.37,4868.0
2024-04-30 10:50:00,235.49,235.49,234.61,234.62,2817.0,235.49,235.49,234.61,234.62,2817.0
2024-04-30 11:00:00,234.65,234.65,233.46,233.46,4257.0,234.65,234.65,233.46,233.46,4257.0
2024-04-30 11:10:00,233.61,233.84,233.21,233.84,6339.0,233.61,233.84,233.21,233.84,6339.0
2024-04-30 11:20:00,233.81,233.81,233.46,233.61,2574.0,233.81,233.81,233.46,233.61,2574.0
2024-04-30 11:30:00,233.61,233.61,233.17,233.23,2663.0,233.61,233.61,233.17,233.23,2663.0
2024-04-30 11:40:00,233.31,233.77,233.12,233.55,4317.0,233.31,233.77,233.12,233.55,4317.0
2024-04-30 11:50:00,233.4,234.04,233.4,233.91,6376.0,233.4,234.04,233.4,233.91,6376.0
2024-04-30 12:00:00,233.92,234.03,232.68,232.68,3422.0,233.92,234.03,232.68,232.68,3422.0
2024-04-30 12:10:00,232.63,232.95,232.48,232.9,6607.0,232.63,232.95,232.48,232.9,6607.0
2024-04-30 12:20:00,232.97,233.14,232.64,232.69,4390.0,232.97,233.14,232.64,232.69,4390.0
2024-04-30 12:30:00,232.66,232.66,231.73,231.73,4062.0,232.66,232.66,231.73,231.73,4062.0
2024-04-30 12:40:00,231.81,232.22,231.51,231.51,10344.0,231.81,232.22,231.51,231.51,10344.0
2024-04-30 12:50:00,231.67,232.02,231.57,231.89,5088.0,231.67,232.02,231.57,231.89,5088.0
2024-04-30 13:00:00,231.85,232.39,231.78,232.35,2032.0,231.85,232.39,231.78,232.35,2032.0
2024-04-30 13:10:00,232.28,232.42,232.06,232.3,2742.0,232.28,232.42,232.06,232.3,2742.0
2024-04-30 13:20:00,232.31,232.75,232.31,232.69,2900.0,232.31,232.75,232.31,232.69,2900.0
2024-04-30 13:30:00,232.57,232.67,232.33,232.54,3532.0,232.57,232.67,232.33,232.54,3532.0
2024-04-30 13:40:00,232.39,232.85,232.39,232.55,3490.0,232.39,232.85,232.39,232.55,3490.0
2024-04-30 13:50:00,232.71,233.03,232.61,233.02,2733.0,232.71,233.03,232.61,233.02,2733.0
2024-04-30 14:00:00,233.07,233.09,232.58,232.58,2900.0,233.07,233.09,232.58,232.58,2900.0
2024-04-30 14:10:00,232.52,232.6,232.17,232.2,2576.0,232.52,232.6,232.17,232.2,2576.0
2024-04-30 14:20:00,232.22,232.55,231.99,231.99,2831.0,232.22,232.55,231.99,231.99,2831.0
2024-04-30 14:30:00,231.93,232.49,231.93,232.49,3351.0,231.93,232.49,231.93,232.49,3351.0
2024-04-30 14:40:00,232.48,232.51,232.1,232.17,3232.0,232.48,232.51,232.1,232.17,3232.0
2024-04-30 14:50:00,231.99,232.16,231.91,232.14,3766.0,231.99,232.16,231.91,232.14,3766.0
2024-04-30 15:00:00,232.19,232.74,232.18,232.35,4182.0,232.19,232.74,232.18,232.35,4182.0
2024-04-30 15:10:00,232.34,232.5,232.14,232.14,4250.0,232.34,232.5,232.14,232.14,4250.0
2024-04-30 15:20:00,232.16,232.38,232.08,232.38,13403.0,232.16,232.38,232.08,232.38,13403.0
2024-04-30 15:30:00,232.42,232.48,232.03,232.1,8363.0,232.42,232.48,232.03,232.1,8363.0
2024-04-30 15:40:00,232.11,232.77,232.11,232.49,16222.0,232.11,232.77,232.11,232.49,16222.0
2024-04-30 15:50:00,232.49,232.5,231.46,231.79,52492.0,232.49,232.5,231.46,231.79,52492.0
2024-05-01 09:30:00,231.91,233.14,231.81,233.14,5760.0,231.91,233.14,231.81,233.14,5760.0
2024-05-01 09:40:00,232.08,232.08,231.68,231.8,5134.0,232.08,232.08,231.68,231.8,5134.0
2024-05-01 09:50:00,231.8,232.27,231.22,231.66,6855.0,231.8,232.27,231.22,231.66,6855.0
2024-05-01 10:00:00,231.39,231.58,230.17,230.67,9487.0,231.39,231.58,230.17,230.67,9487.0
2024-05-01 10:10:00,230.54,231.1,230.01,230.67,10153.0,230.54,231.1,230.01,230.67,10153.0
2024-05-01 10:20:00,230.6,230.88,230.08,230.69,6286.0,230.6,230.88,230.08,230.69,6286.0
2024-05-01 10:30:00,230.7,230.81,230.08,230.21,38864.0,230.7,230.81,230.08,230.21,38864.0
2024-05-01 10:40:00,230.08,230.1,229.84,230.03,6266.0,230.08,230.1,229.84,230.03,6266.0
2024-05-01 10:50:00,229.81,230.57,229.58,230.57,16828.0,229.81,230.57,229.58,230.57,16828.0
2024-05-01 11:00:00,230.43,230.6,230.12,230.12,4109.0,230.43,230.6,230.12,230.12,4109.0
2024-05-01 11:10:00,230.07,230.44,230.03,230.22,4462.0,230.07,230.44,230.03,230.22,4462.0
2024-05-01 11:20:00,230.31,230.78,230.31,230.56,2281.0,230.31,230.78,230.31,230.56,2281.0
2024-05-01 11:30:00,230.62,230.65,230.25,230.59,4266.0,230.62,230.65,230.25,230.59,4266.0
2024-05-01 11:40:00,230.61,231.26,230.61,230.83,3913.0,230.61,231.26,230.61,230.83,3913.0
2024-05-01 11:50:00,230.77,230.83,230.38,230.38,3572.0,230.77,230.83,230.38,230.38,3572.0
2024-05-01 12:00:00,230.48,230.81,230.38,230.81,1804.0,230.48,230.81,230.38,230.81,1804.0
2024-05-01 12:10:00,230.76,231.1,230.76,231.1,2446.0,230.76,231.1,230.76,231.1,2446.0
2024-05-01 12:20:00,230.99,231.11,230.84,230.97,2103.0,230.99,231.11,230.84,230.97,2103.0
2024-05-01 12:30:00,231.13,231.16,230.56,230.56,11220.0,231.13,231.16,230.56,230.56,11220.0
2024-05-01 12:40:00,230.53,230.9,230.51,230.79,2094.0,230.53,230.9,230.51,230.79,2094.0
2024-05-01 12:50:00,230.78,230.91,230.59,230.78,3908.0,230.78,230.91,230.59,230.78,3908.0
2024-05-01 13:00:00,230.51,230.52,230.16,230.45,2654.0,230.51,230.52,230.16,230.45,2654.0
2024-05-01 13:10:00,230.42,230.87,230.42,230.8,6791.0,230.42,230.87,230.42,230.8,6791.0
2024-05-01 13:20:00,230.78,231.41,230.78,231.32,3500.0,230.78,231.41,230.78,231.32,3500.0
2024-05-01 13:30:00,231.23,231.95,231.22,231.49,9447.0,231.23,231.95,231.22,231.49,9447.0
2024-05-01 13:40:00,231.48,231.53,231.22,231.45,5651.0,231.48,231.53,231.22,231.45,5651.0
2024-05-01 13:50:00,231.38,232.12,231.38,232.12,4170.0,231.38,232.12,231.38,232.12,4170.0
2024-05-01 14:00:00,232.31,232.73,232.04,232.27,8925.0,232.31,232.73,232.04,232.27,8925.0
2024-05-01 14:10:00,232.36,232.42,231.81,231.84,6221.0,232.36,232.42,231.81,231.84,6221.0
2024-05-01 14:20:00,231.78,232.7,231.77,232.7,4305.0,231.78,232.7,231.77,232.7,4305.0
2024-05-01 14:30:00,232.72,232.95,231.51,232.88,12493.0,232.72,232.95,231.51,232.88,12493.0
2024-05-01 14:40:00,232.95,235.3,232.82,234.96,10682.0,232.95,235.3,232.82,234.96,10682.0
2024-05-01 14:50:00,235.22,236.44,234.96,236.37,16805.0,235.22,236.44,234.96,236.37,16805.0
2024-05-01 15:00:00,236.37,237.51,236.1,237.34,27615.0,236.37,237.51,236.1,237.34,27615.0
2024-05-01 15:10:00,237.22,237.56,236.33,236.58,20362.0,237.22,237.56,236.33,236.58,20362.0
2024-05-01 15:20:00,236.52,237.08,235.77,235.87,17946.0,236.52,237.08,235.77,235.87,17946.0
2024-05-01 15:30:00,235.83,235.83,233.76,233.96,13825.0,235.83,235.83,233.76,233.96,13825.0
2024-05-01 15:40:00,233.93,234.46,233.6,233.89,32838.0,233.93,234.46,233.6,233.89,32838.0
2024-05-01 15:50:00,233.77,233.82,232.25,232.87,93616.0,233.77,233.82,232.25,232.87,93616.0
2024-05-02 09:30:00,227.69,231.93,226.76,230.71,46212.0,227.69,231.93,226.76,230.71,46212.0
2024-05-02 09:40:00,230.04,232.88,229.38,229.67,25421.0,230.04,232.88,229.38,229.67,25421.0
2024-05-02 09:50:00,229.66,230.06,225.58,225.87,48711.0,229.66,230.06,225.58,225.87,48711.0
2024-05-02 10:00:00,225.87,226.76,224.08,224.87,31311.0,225.87,226.76,224.08,224.87,31311.0
2024-05-02 10:10:00,224.87,226.69,223.4,226.39,27326.0,224.87,226.69,223.4,226.39,27326.0
2024-05-02 10:20:00,226.23,227.92,225.61,227.56,13443.0,226.23,227.92,225.61,227.56,13443.0
2024-05-02 10:30:00,227.25,228.22,226.52,226.53,13175.0,227.25,228.22,226.52,226.53,13175.0
2024-05-02 10:40:00,226.32,226.62,223.7,225.96,20564.0,226.32,226.62,223.7,225.96,20564.0
2024-05-02 10:50:00,225.88,227.06,225.87,227.06,35086.0,225.88,227.06,225.87,227.06,35086.0
2024-05-02 11:00:00,227.08,227.32,226.03,226.3,11207.0,227.08,227.32,226.03,226.3,11207.0
2024-05-02 11:10:00,225.98,227.24,225.03,225.13,10742.0,225.98,227.24,225.03,225.13,10742.0
2024-05-02 11:20:00,225.25,226.08,223.76,224.32,30282.0,225.25,226.08,223.76,224.32,30282.0
2024-05-02 11:30:00,224.28,224.75,223.86,223.9,33710.0,224.28,224.75,223.86,223.9,33710.0
2024-05-02 11:40:00,224.27,224.45,223.63,224.12,14019.0,224.27,224.45,223.63,224.12,14019.0
2024-05-02 11:50:00,224.13,224.9,224.13,224.51,16028.0,224.13,224.9,224.13,224.51,16028.0
2024-05-02 12:00:00,224.72,226.12,224.64,225.39,27105.0,224.72,226.12,224.64,225.39,27105.0
2024-05-02 12:10:00,225.42,225.7,225.2,225.24,16002.0,225.42,225.7,225.2,225.24,16002.0
2024-05-02 12:20:00,225.13,225.7,225.01,225.13,16371.0,225.13,225.7,225.01,225.13,16371.0
2024-05-02 12:30:00,225.0,225.12,224.26,224.42,13038.0,225.0,225.12,224.26,224.42,13038.0
2024-05-02 12:40:00,224.45,224.8,223.39,223.39,12569.0,224.45,224.8,223.39,223.39,12569.0
2024-05-02 12:50:00,223.39,223.74,223.03,223.28,11891.0,223.39,223.74,223.03,223.28,11891.0
2024-05-02 13:00:00,223.29,223.86,223.21,223.68,28106.0,223.29,223.86,223.21,223.68,28106.0
2024-05-02 13:10:00,223.81,223.97,223.52,223.83,13620.0,223.81,223.97,223.52,223.83,13620.0
2024-05-02 13:20:00,223.52,225.62,223.35,225.55,12152.0,223.52,225.62,223.35,225.55,12152.0
2024-05-02 13:30:00,225.46,225.46,224.32,224.56,6449.0,225.46,225.46,224.32,224.56,6449.0
2024-05-02 13:40:00,224.56,224.79,224.25,224.62,4362.0,224.56,224.79,224.25,224.62,4362.0
2024-05-02 13:50:00,224.56,224.84,223.67,223.81,12662.0,224.56,224.84,223.67,223.81,12662.0
2024-05-02 14:00:00,223.9,225.12,223.9,225.05,13051.0,223.9,225.12,223.9,225.05,13051.0
2024-05-02 14:10:00,225.12,225.36,224.7,224.81,9008.0,225.12,225.36,224.7,224.81,9008.0
2024-05-02 14:20:00,224.81,225.21,224.69,225.14,8330.0,224.81,225.21,224.69,225.14,8330.0
2024-05-02 14:30:00,225.07,225.37,224.23,224.34,10042.0,225.07,225.37,224.23,224.34,10042.0
2024-05-02 14:40:00,224.14,224.89,224.14,224.65,15608.0,224.14,224.89,224.14,224.65,15608.0
2024-05-02 14:50:00,224.76,224.77,224.43,224.55,13756.0,224.76,224.77,224.43,224.55,13756.0
2024-05-02 15:00:00,224.55,224.55,223.12,224.06,11745.0,224.55,224.55,223.12,224.06,11745.0
2024-05-02 15:10:00,224.03,224.41,223.73,224.08,12150.0,224.03,224.41,223.73,224.08,12150.0
2024-05-02 15:20:00,223.91,224.68,223.84,224.4,20517.0,223.91,224.68,223.84,224.4,20517.0
2024-05-02 15:30:00,224.38,224.61,222.14,222.14,24561.0,224.38,224.61,222.14,222.14,24561.0
2024-05-02 15:40:00,222.29,222.72,221.76,222.06,49026.0,222.29,222.72,221.76,222.06,49026.0
2024-05-02 15:50:00,222.13,222.6,221.33,222.42,180309.0,222.13,222.6,221.33,222.42,180309.0
2024-05-03 09:30:00,223.53,226.1,223.53,224.53,31555.0,223.53,226.1,223.53,224.53,31555.0
2024-05-03 09:40:00,224.55,226.03,224.55,225.5,6304.0,224.55,226.03,224.55,225.5,6304.0
2024-05-03 09:50:00,225.59,227.56,225.45,226.39,13267.0,225.59,227.56,225.45,226.39,13267.0
2024-05-03 10:00:00,226.0,226.86,224.25,224.47,12064.0,226.0,226.86,224.25,224.47,12064.0
2024-05-03 10:10:00,224.25,224.67,223.7,224.46,13342.0,224.25,224.67,223.7,224.46,13342.0
2024-05-03 10:20:00,224.59,225.1,224.04,224.86,8096.0,224.59,225.1,224.04,224.86,8096.0
2024-05-03 10:30:00,225.18,225.32,224.32,225.05,11381.0,225.18,225.32,224.32,225.05,11381.0
2024-05-03 10:40:00,225.11,227.12,225.11,226.71,8619.0,225.11,227.12,225.11,226.71,8619.0
2024-05-03 10:50:00,226.8,226.96,225.15,225.4,11068.0,226.8,226.96,225.15,225.4,11068.0
2024-05-03 11:00:00,225.48,225.85,224.91,224.91,10623.0,225.48,225.85,224.91,224.91,10623.0
2024-05-03 11:10:00,224.91,225.16,224.85,225.15,5297.0,224.91,225.16,224.85,225.15,5297.0
2024-05-03 11:20:00,225.07,225.76,224.95,225.76,5033.0,225.07,225.76,224.95,225.76,5033.0
2024-05-03 11:30:00,225.61,225.99,225.3,225.83,5739.0,225.61,225.99,225.3,225.83,5739.0
2024-05-03 11:40:00,225.74,225.92,225.54,225.62,5895.0,225.74,225.92,225.54,225.62,5895.0
2024-05-03 11:50:00,225.62,225.79,225.17,225.23,10452.0,225.62,225.79,225.17,225.23,10452.0
2024-05-03 12:00:00,225.18,225.41,225.12,225.36,4669.0,225.18,225.41,225.12,225.36,4669.0
2024-05-03 12:10:00,225.27,225.49,225.08,225.49,5669.0,225.27,225.49,225.08,225.49,5669.0
2024-05-03 12:20:00,225.35,225.43,225.03,225.15,6066.0,225.35,225.43,225.03,225.15,6066.0
2024-05-03 12:30:00,225.18,225.2,224.89,225.08,5737.0,225.18,225.2,224.89,225.08,5737.0
2024-05-03 12:40:00,225.09,225.12,225.01,225.12,3194.0,225.09,225.12,225.01,225.12,3194.0
2024-05-03 12:50:00,225.11,225.11,224.37,224.5,8638.0,225.11,225.11,224.37,224.5,8638.0
2024-05-03 13:00:00,224.43,224.6,224.19,224.45,5293.0,224.43,224.6,224.19,224.45,5293.0
2024-05-03 13:10:00,224.49,224.53,223.94,223.96,9213.0,224.49,224.53,223.94,223.96,9213.0
2024-05-03 13:20:00,223.93,224.09,223.68,223.77,4866.0,223.93,224.09,223.68,223.77,4866.0
2024-05-03 13:30:00,223.72,224.26,223.72,224.25,6646.0,223.72,224.26,223.72,224.25,6646.0
2024-05-03 13:40:00,224.16,224.27,223.82,224.15,8324.0,224.16,224.27,223.82,224.15,8324.0
2024-05-03 13:50:00,224.15,224.96,224.14,224.66,5964.0,224.15,224.96,224.14,224.66,5964.0
2024-05-03 14:00:00,224.74,224.74,224.3,224.42,6132.0,224.74,224.74,224.3,224.42,6132.0
2024-05-03 14:10:00,224.5,224.5,224.12,224.44,7256.0,224.5,224.5,224.12,224.44,7256.0
2024-05-03 14:20:00,224.52,224.53,224.16,224.29,5022.0,224.52,224.53,224.16,224.29,5022.0
2024-05-03 14:30:00,224.29,224.29,223.84,223.84,8345.0,224.29,224.29,223.84,223.84,8345.0
2024-05-03 14:40:00,223.78,224.03,223.68,223.9,6995.0,223.78,224.03,223.68,223.9,6995.0
2024-05-03 14:50:00,223.91,224.2,223.8,223.81,8472.0,223.91,224.2,223.8,223.81,8472.0
2024-05-03 15:00:00,223.79,223.96,223.57,223.94,11708.0,223.79,223.96,223.57,223.94,11708.0
2024-05-03 15:10:00,223.98,224.12,223.62,223.86,15506.0,223.98,224.12,223.62,223.86,15506.0
2024-05-03 15:20:00,223.86,223.86,223.39,223.39,7412.0,223.86,223.86,223.39,223.39,7412.0
2024-05-03 15:30:00,223.4,224.06,223.08,223.95,54206.0,223.4,224.06,223.08,223.95,54206.0
2024-05-03 15:40:00,223.94,224.75,223.82,224.36,19841.0,223.94,224.75,223.82,224.36,19841.0
2024-05-03 15:50:00,224.27,224.4,222.97,223.38,134086.0,224.27,224.4,222.97,223.38,134086.0
2024-05-06 09:30:00,224.97,225.56,224.43,224.7,15833.0,224.97,225.56,224.43,224.7,15833.0
2024-05-06 09:40:00,224.59,226.34,224.59,226.18,11019.0,224.59,226.34,224.59,226.18,11019.0
2024-05-06 09:50:00,226.34,226.76,225.68,225.89,12794.0,226.34,226.76,225.68,225.89,12794.0
2024-05-06 10:00:00,225.91,226.14,225.18,225.63,2210.0,225.91,226.14,225.18,225.63,2210.0
2024-05-06 10:10:00,225.46,226.03,225.46,225.73,1265.0,225.46,226.03,225.46,225.73,1265.0
2024-05-06 10:20:00,225.93,226.31,225.62,226.31,4244.0,225.93,226.31,225.62,226.31,4244.0
2024-05-06 10:30:00,226.28,226.45,226.16,226.43,2276.0,226.28,226.45,226.16,226.43,2276.0
2024-05-06 10:40:00,226.39,226.62,226.21,226.62,5967.0,226.39,226.62,226.21,226.62,5967.0
2024-05-06 10:50:00,226.76,226.77,226.3,226.31,3954.0,226.76,226.77,226.3,226.31,3954.0
2024-05-06 11:00:00,226.32,226.49,226.23,226.38,10983.0,226.32,226.49,226.23,226.38,10983.0
2024-05-06 11:10:00,226.48,226.55,226.33,226.49,2197.0,226.48,226.55,226.33,226.49,2197.0
2024-05-06 11:20:00,226.49,226.67,225.92,225.92,7212.0,226.49,226.67,225.92,225.92,7212.0
2024-05-06 11:30:00,225.9,225.9,225.15,225.19,5427.0,225.9,225.9,225.15,225.19,5427.0
2024-05-06 11:40:00,225.26,226.05,225.16,225.73,6803.0,225.26,226.05,225.16,225.73,6803.0
2024-05-06 11:50:00,225.62,225.87,225.62,225.68,3768.0,225.62,225.87,225.62,225.68,3768.0
2024-05-06 12:00:00,225.77,225.92,225.49,225.5,5686.0,225.77,225.92,225.49,225.5,5686.0
2024-05-06 12:10:00,225.68,225.79,225.67,225.7,1665.0,225.68,225.79,225.67,225.7,1665.0
2024-05-06 12:20:00,225.6,225.6,225.03,225.03,1809.0,225.6,225.6,225.03,225.03,1809.0
2024-05-06 12:30:00,225.44,225.72,225.24,225.64,5778.0,225.44,225.72,225.24,225.64,5778.0
2024-05-06 12:40:00,225.71,226.15,225.47,225.58,12087.0,225.71,226.15,225.47,225.58,12087.0
2024-05-06 12:50:00,225.75,226.03,225.64,226.0,4483.0,225.75,226.03,225.64,226.0,4483.0
2024-05-06 13:00:00,225.94,226.13,225.93,226.04,3258.0,225.94,226.13,225.93,226.04,3258.0
2024-05-06 13:10:00,225.96,226.24,225.96,226.06,1934.0,225.96,226.24,225.96,226.06,1934.0
2024-05-06 13:20:00,226.05,226.2,225.82,226.2,3981.0,226.05,226.2,225.82,226.2,3981.0
2024-05-06 13:30:00,226.15,226.66,226.08,226.66,11924.0,226.15,226.66,226.08,226.66,11924.0
2024-05-06 13:40:00,226.63,226.77,226.46,226.46,3224.0,226.63,226.77,226.46,226.46,3224.0
2024-05-06 13:50:00,226.42,226.46,225.87,225.88,4026.0,226.42,226.46,225.87,225.88,4026.0
2024-05-06 14:00:00,225.85,226.15,225.6,225.68,4544.0,225.85,226.15,225.6,225.68,4544.0
2024-05-06 14:10:00,225.68,225.96,225.63,225.96,5647.0,225.68,225.96,225.63,225.96,5647.0
2024-05-06 14:20:00,225.77,225.96,225.31,225.96,10542.0,225.77,225.96,225.31,225.96,10542.0
2024-05-06 14:30:00,225.84,225.98,225.81,225.87,2939.0,225.84,225.98,225.81,225.87,2939.0
2024-05-06 14:40:00,225.88,225.88,225.6,225.83,5118.0,225.88,225.88,225.6,225.83,5118.0
2024-05-06 14:50:00,225.83,225.95,225.6,225.61,4510.0,225.83,225.95,225.6,225.61,4510.0
2024-05-06 15:00:00,225.44,225.78,225.38,225.73,4778.0,225.44,225.78,225.38,225.73,4778.0
2024-05-06 15:10:00,225.76,225.76,225.19,225.19,5712.0,225.76,225.76,225.19,225.19,5712.0
2024-05-06 15:20:00,225.22,225.91,225.18,225.56,8399.0,225.22,225.91,225.18,225.56,8399.0
2024-05-06 15:30:00,225.59,226.17,225.5,226.13,9134.0,225.59,226.17,225.5,226.13,9134.0
2024-05-06 15:40:00,226.13,226.48,226.09,226.43,18724.0,226.13,226.48,226.09,226.43,18724.0
2024-05-06 15:50:00,226.34,227.24,226.23,226.99,64139.0,226.34,227.24,226.23,226.99,64139.0
2024-05-07 09:30:00,228.2,229.86,226.94,228.05,17417.0,228.2,229.86,226.94,228.05,17417.0
2024-05-07 09:40:00,228.17,228.45,227.7,227.92,15698.0,228.17,228.45,227.7,227.92,15698.0
2024-05-07 09:50:00,227.94,228.85,227.94,228.63,9841.0,227.94,228.85,227.94,228.63,9841.0
2024-05-07 10:00:00,228.86,229.11,228.73,229.04,12158.0,228.86,229.11,228.73,229.04,12158.0
2024-05-07 10:10:00,229.3,229.79,229.26,229.54,6000.0,229.3,229.79,229.26,229.54,6000.0
2024-05-07 10:20:00,229.81,230.28,229.65,229.92,10021.0,229.81,230.28,229.65,229.92,10021.0
2024-05-07 10:30:00,229.92,229.92,228.73,229.13,3762.0,229.92,229.92,228.73,229.13,3762.0
2024-05-07 10:40:00,228.94,229.09,228.78,228.9,2582.0,228.94,229.09,228.78,228.9,2582.0
2024-05-07 10:50:00,229.02,229.68,229.01,229.36,3692.0,229.02,229.68,229.01,229.36,3692.0
2024-05-07 11:00:00,229.39,229.56,228.81,228.81,5532.0,229.39,229.56,228.81,228.81,5532.0
2024-05-07 11:10:00,228.82,228.82,228.44,228.75,8663.0,228.82,228.82,228.44,228.75,8663.0
2024-05-07 11:20:00,228.54,229.61,228.53,229.25,5039.0,228.54,229.61,228.53,229.25,5039.0
2024-05-07 11:30:00,229.35,229.85,229.22,229.78,1583.0,229.35,229.85,229.22,229.78,1583.0
2024-05-07 11:40:00,229.73,230.13,229.67,229.76,5798.0,229.73,230.13,229.67,229.76,5798.0
2024-05-07 11:50:00,229.86,230.04,229.74,229.89,2973.0,229.86,230.04,229.74,229.89,2973.0
2024-05-07 12:00:00,229.94,230.02,229.77,229.91,4916.0,229.94,230.02,229.77,229.91,4916.0
2024-05-07 12:10:00,229.95,229.96,229.77,229.85,903.0,229.95,229.96,229.77,229.85,903.0
2024-05-07 12:20:00,230.03,230.12,229.92,230.12,1050.0,230.03,230.12,229.92,230.12,1050.0
2024-05-07 12:30:00,230.03,230.11,229.27,229.28,3930.0,230.03,230.11,229.27,229.28,3930.0
2024-05-07 12:40:00,229.61,229.63,229.18,229.36,2847.0,229.61,229.63,229.18,229.36,2847.0
2024-05-07 12:50:00,229.33,229.35,228.67,229.1,5697.0,229.33,229.35,228.67,229.1,5697.0
2024-05-07 13:00:00,229.23,229.49,228.99,229.49,1613.0,229.23,229.49,228.99,229.49,1613.0
2024-05-07 13:10:00,229.17,229.27,228.78,228.78,3166.0,229.17,229.27,228.78,228.78,3166.0
2024-05-07 13:20:00,228.78,229.29,228.78,229.29,1849.0,228.78,229.29,228.78,229.29,1849.0
2024-05-07 13:30:00,229.29,229.47,228.96,229.06,7465.0,229.29,229.47,228.96,229.06,7465.0
2024-05-07 13:40:00,229.13,229.2,228.84,228.84,6313.0,229.13,229.2,228.84,228.84,6313.0
2024-05-07 13:50:00,228.67,228.84,228.41,228.41,3248.0,228.67,228.84,228.41,228.41,3248.0
2024-05-07 14:00:00,228.49,228.88,228.4,228.88,8933.0,228.49,228.88,228.4,228.88,8933.0
2024-05-07 14:10:00,228.71,228.9,228.16,228.22,5827.0,228.71,228.9,228.16,228.22,5827.0
2024-05-07 14:20:00,228.14,228.51,228.13,228.28,1817.0,228.14,228.51,228.13,228.28,1817.0
2024-05-07 14:30:00,228.26,228.71,228.05,228.71,8550.0,228.26,228.71,228.05,228.71,8550.0
2024-05-07 14:40:00,228.71,229.0,228.57,228.58,5663.0,228.71,229.0,228.57,228.58,5663.0
2024-05-07 14:50:00,228.69,228.9,228.6,228.75,5191.0,228.69,228.9,228.6,228.75,5191.0
2024-05-07 15:00:00,228.69,229.3,228.65,229.29,6193.0,228.69,229.3,228.65,229.29,6193.0
2024-05-07 15:10:00,229.29,229.41,228.88,228.95,8262.0,229.29,229.41,228.88,228.95,8262.0
2024-05-07 15:20:00,228.98,229.13,228.83,228.94,6160.0,228.98,229.13,228.83,228.94,6160.0
2024-05-07 15:30:00,229.01,229.7,228.96,229.36,16041.0,229.01,229.7,228.96,229.36,16041.0
2024-05-07 15:40:00,229.34,229.42,229.02,229.25,26733.0,229.34,229.42,229.02,229.25,26733.0
2024-05-07 15:50:00,229.29,229.3,228.69,229.23,154324.0,229.29,229.3,228.69,229.23,154324.0
2024-05-08 09:30:00,228.66,229.14,228.21,228.94,18013.0,228.66,229.14,228.21,228.94,18013.0
2024-05-08 09:40:00,228.7,228.86,228.28,228.86,1726.0,228.7,228.86,228.28,228.86,1726.0
2024-05-08 09:50:00,229.14,229.83,229.08,229.83,3198.0,229.14,229.83,229.08,229.83,3198.0
2024-05-08 10:00:00,229.57,229.57,228.84,229.03,2520.0,229.57,229.57,228.84,229.03,2520.0
2024-05-08 10:10:00,228.84,229.05,228.42,228.72,4825.0,228.84,229.05,228.42,228.72,4825.0
2024-05-08 10:20:00,228.58,228.84,228.55,228.55,7600.0,228.58,228.84,228.55,228.55,7600.0
2024-05-08 10:30:00,228.65,228.77,227.95,227.96,7153.0,228.65,228.77,227.95,227.96,7153.0
2024-05-08 10:40:00,228.03,228.49,228.03,228.46,2801.0,228.03,228.49,228.03,228.46,2801.0
2024-05-08 10:50:00,228.49,229.01,228.29,228.87,5373.0,228.49,229.01,228.29,228.87,5373.0
2024-05-08 11:00:00,228.92,229.06,227.94,228.01,2910.0,228.92,229.06,227.94,228.01,2910.0
2024-05-08 11:10:00,227.9,227.9,227.2,227.35,925.0,227.9,227.9,227.2,227.35,925.0
2024-05-08 11:20:00,227.17,227.54,227.16,227.4,1437.0,227.17,227.54,227.16,227.4,1437.0
2024-05-08 11:30:00,227.26,227.73,227.13,227.68,1307.0,227.26,227.73,227.13,227.68,1307.0
2024-05-08 11:40:00,227.7,227.9,227.55,227.64,2937.0,227.7,227.9,227.55,227.64,2937.0
2024-05-08 11:50:00,227.58,227.83,227.36,227.83,3670.0,227.58,227.83,227.36,227.83,3670.0
2024-05-08 12:00:00,227.81,227.91,227.37,227.37,1140.0,227.81,227.91,227.37,227.37,1140.0
2024-05-08 12:10:00,227.42,227.57,227.29,227.47,1104.0,227.42,227.57,227.29,227.47,1104.0
2024-05-08 12:20:00,227.31,227.51,227.3,227.3,1300.0,227.31,227.51,227.3,227.3,1300.0
2024-05-08 12:30:00,227.28,227.5,227.14,227.41,3832.0,227.28,227.5,227.14,227.41,3832.0
2024-05-08 12:40:00,227.42,227.84,227.42,227.78,2897.0,227.42,227.84,227.42,227.78,2897.0
2024-05-08 12:50:00,227.61,227.75,227.44,227.6,1461.0,227.61,227.75,227.44,227.6,1461.0
2024-05-08 13:00:00,227.36,227.67,227.31,227.67,1100.0,227.36,227.67,227.31,227.67,1100.0
2024-05-08 13:10:00,227.47,227.56,227.32,227.34,850.0,227.47,227.56,227.32,227.34,850.0
2024-05-08 13:20:00,227.26,227.58,227.26,227.58,2316.0,227.26,227.58,227.26,227.58,2316.0
2024-05-08 13:30:00,227.42,227.49,227.28,227.49,1100.0,227.42,227.49,227.28,227.49,1100.0
2024-05-08 13:40:00,227.4,227.77,227.39,227.74,1100.0,227.4,227.77,227.39,227.74,1100.0
2024-05-08 13:50:00,227.74,227.9,227.56,227.89,1525.0,227.74,227.9,227.56,227.89,1525.0
2024-05-08 14:00:00,227.81,227.92,227.68,227.74,1659.0,227.81,227.92,227.68,227.74,1659.0
2024-05-08 14:10:00,227.71,227.91,227.71,227.91,1511.0,227.71,227.91,227.71,227.91,1511.0
2024-05-08 14:20:00,227.9,227.9,227.69,227.88,2019.0,227.9,227.9,227.69,227.88,2019.0
2024-05-08 14:30:00,227.76,227.8,227.35,227.58,3277.0,227.76,227.8,227.35,227.58,3277.0
2024-05-08 14:40:00,227.46,227.48,227.09,227.3,2223.0,227.46,227.48,227.09,227.3,2223.0
2024-05-08 14:50:00,227.21,227.21,226.94,227.03,1093.0,227.21,227.21,226.94,227.03,1093.0
2024-05-08 15:00:00,226.94,227.43,226.89,227.4,4852.0,226.94,227.43,226.89,227.4,4852.0
2024-05-08 15:10:00,227.42,227.53,227.2,227.53,3099.0,227.42,227.53,227.2,227.53,3099.0
2024-05-08 15:20:00,227.46,227.88,227.45,227.81,7671.0,227.46,227.88,227.45,227.81,7671.0
2024-05-08 15:30:00,227.77,228.19,227.77,228.0,6801.0,227.77,228.19,227.77,228.0,6801.0
2024-05-08 15:40:00,227.94,228.21,227.79,228.2,7947.0,227.94,228.21,227.79,228.2,7947.0
2024-05-08 15:50:00,228.06,228.2,227.62,227.88,88981.0,228.06,228.2,227.62,227.88,88981.0
2024-05-09 09:30:00,228.2,229.34,227.3,228.34,18449.0,228.2,229.34,227.3,228.34,18449.0
2024-05-09 09:40:00,228.64,229.28,228.64,228.98,2728.0,228.64,229.28,228.64,228.98,2728.0
2024-05-09 09:50:00,228.87,228.94,228.36,228.57,4457.0,228.87,228.94,228.36,228.57,4457.0
2024-05-09 10:00:00,228.34,229.23,228.31,229.21,3577.0,228.34,229.23,228.31,229.21,3577.0
2024-05-09 10:10:00,229.19,229.19,228.59,228.62,3994.0,229.19,229.19,228.59,228.62,3994.0
2024-05-09 10:20:00,228.78,229.1,228.54,228.62,2004.0,228.78,229.1,228.54,228.62,2004.0
2024-05-09 10:30:00,228.58,229.48,228.58,229.15,24209.0,228.58,229.48,228.58,229.15,24209.0
2024-05-09 10:40:00,229.09,229.15,228.7,228.75,4019.0,229.09,229.15,228.7,228.75,4019.0
2024-05-09 10:50:00,228.75,229.06,228.42,228.62,3712.0,228.75,229.06,228.42,228.62,3712.0
2024-05-09 11:00:00,228.66,228.73,228.38,228.51,1237.0,228.66,228.73,228.38,228.51,1237.0
2024-05-09 11:10:00,228.65,228.7,228.45,228.46,1340.0,228.65,228.7,228.45,228.46,1340.0
2024-05-09 11:20:00,228.4,228.63,228.37,228.55,1551.0,228.4,228.63,228.37,228.55,1551.0
2024-05-09 11:30:00,228.65,229.0,228.59,228.98,3529.0,228.65,229.0,228.59,228.98,3529.0
2024-05-09 11:40:00,228.96,228.99,228.76,228.88,4287.0,228.96,228.99,228.76,228.88,4287.0
2024-05-09 11:50:00,228.86,228.86,228.4,228.43,6337.0,228.86,228.86,228.4,228.43,6337.0
2024-05-09 12:00:00,228.63,228.64,228.4,228.61,821.0,228.63,228.64,228.4,228.61,821.0
2024-05-09 12:10:00,228.69,228.92,228.69,228.92,2950.0,228.69,228.92,228.69,228.92,2950.0
2024-05-09 12:20:00,228.92,228.94,228.6,228.74,2848.0,228.92,228.94,228.6,228.74,2848.0
2024-05-09 12:30:00,228.81,229.0,228.73,229.0,6436.0,228.81,229.0,228.73,229.0,6436.0
2024-05-09 12:40:00,229.09,229.09,228.76,228.92,1825.0,229.09,229.09,228.76,228.92,1825.0
2024-05-09 12:50:00,229.03,229.27,229.0,229.0,5466.0,229.03,229.27,229.0,229.0,5466.0
2024-05-09 13:00:00,229.04,229.21,228.96,228.98,2100.0,229.04,229.21,228.96,228.98,2100.0
2024-05-09 13:10:00,228.81,228.81,228.54,228.54,2252.0,228.81,228.81,228.54,228.54,2252.0
2024-05-09 13:20:00,228.52,229.0,228.46,228.91,3810.0,228.52,229.0,228.46,228.91,3810.0
2024-05-09 13:30:00,228.85,229.04,228.84,229.03,1672.0,228.85,229.04,228.84,229.03,1672.0
2024-05-09 13:40:00,228.95,229.1,228.83,228.83,1834.0,228.95,229.1,228.83,228.83,1834.0
2024-05-09 13:50:00,228.84,229.15,228.83,228.95,3988.0,228.84,229.15,228.83,228.95,3988.0
2024-05-09 14:00:00,228.9,228.9,228.59,228.59,1942.0,228.9,228.9,228.59,228.59,1942.0
2024-05-09 14:10:00,228.71,228.88,228.71,228.88,2208.0,228.71,228.88,228.71,228.88,2208.0
2024-05-09 14:20:00,228.75,228.75,228.56,228.72,2533.0,228.75,228.75,228.56,228.72,2533.0
2024-05-09 14:30:00,228.68,228.85,228.58,228.81,3911.0,228.68,228.85,228.58,228.81,3911.0
2024-05-09 14:40:00,228.97,229.28,228.96,229.28,2161.0,228.97,229.28,228.96,229.28,2161.0
2024-05-09 14:50:00,229.31,229.54,229.24,229.24,26646.0,229.31,229.54,229.24,229.24,26646.0
2024-05-09 15:00:00,229.16,229.28,229.12,229.23,2036.0,229.16,229.28,229.12,229.23,2036.0
2024-05-09 15:10:00,229.22,229.37,229.0,229.11,8097.0,229.22,229.37,229.0,229.11,8097.0
2024-05-09 15:20:00,229.28,229.28,228.97,229.06,10447.0,229.28,229.28,228.97,229.06,10447.0
2024-05-09 15:30:00,229.0,229.39,228.98,229.29,26187.0,229.0,229.39,228.98,229.29,26187.0
2024-05-09 15:40:00,229.28,229.29,228.87,229.22,28802.0,229.28,229.29,228.87,229.22,28802.0
2024-05-09 15:50:00,229.23,229.27,228.97,229.06,68492.0,229.23,229.27,228.97,229.06,68492.0
2024-05-10 09:30:00,230.92,231.6,230.05,230.79,19048.0,230.92,231.6,230.05,230.79,19048.0
2024-05-10 09:40:00,230.8,232.71,230.2,232.71,14375.0,230.8,232.71,230.2,232.71,14375.0
2024-05-10 09:50:00,232.3,232.68,231.87,232.25,15517.0,232.3,232.68,231.87,232.25,15517.0
2024-05-10 10:00:00,231.76,232.16,231.11,231.11,8125.0,231.76,232.16,231.11,231.11,8125.0
2024-05-10 10:10:00,231.09,231.54,230.66,231.0,2599.0,231.09,231.54,230.66,231.0,2599.0
2024-05-10 10:20:00,231.03,231.94,231.02,231.66,11051.0,231.03,231.94,231.02,231.66,11051.0
2024-05-10 10:30:00,231.66,231.91,231.17,231.78,13122.0,231.66,231.91,231.17,231.78,13122.0
2024-05-10 10:40:00,232.02,232.02,231.5,231.66,4847.0,232.02,232.02,231.5,231.66,4847.0
2024-05-10 10:50:00,231.81,231.81,231.35,231.59,3739.0,231.81,231.81,231.35,231.59,3739.0
2024-05-10 11:00:00,231.59,232.02,231.56,231.76,28895.0,231.59,232.02,231.56,231.76,28895.0
2024-05-10 11:10:00,231.84,232.16,231.65,231.9,22841.0,231.84,232.16,231.65,231.9,22841.0
2024-05-10 11:20:00,231.81,232.17,231.74,232.14,29848.0,231.81,232.17,231.74,232.14,29848.0
2024-05-10 11:30:00,232.15,232.32,231.65,231.75,6104.0,232.15,232.32,231.65,231.75,6104.0
2024-05-10 11:40:00,231.78,231.93,231.67,231.92,2127.0,231.78,231.93,231.67,231.92,2127.0
2024-05-10 11:50:00,231.8,232.11,231.79,231.97,3022.0,231.8,232.11,231.79,231.97,3022.0
2024-05-10 12:00:00,231.96,232.13,231.81,231.92,5035.0,231.96,232.13,231.81,231.92,5035.0
2024-05-10 12:10:00,231.75,232.08,231.5,231.89,40800.0,231.75,232.08,231.5,231.89,40800.0
2024-05-10 12:20:00,231.89,232.11,231.79,231.99,6666.0,231.89,232.11,231.79,231.99,6666.0
2024-05-10 12:30:00,231.99,232.59,231.96,232.59,27780.0,231.99,232.59,231.96,232.59,27780.0
2024-05-10 12:40:00,232.47,232.54,231.97,232.37,21693.0,232.47,232.54,231.97,232.37,21693.0
2024-05-10 12:50:00,232.38,232.61,232.23,232.61,12963.0,232.38,232.61,232.23,232.61,12963.0
2024-05-10 13:00:00,232.56,232.65,232.45,232.45,11256.0,232.56,232.65,232.45,232.45,11256.0
2024-05-10 13:10:00,232.45,232.57,232.19,232.35,47561.0,232.45,232.57,232.19,232.35,47561.0
2024-05-10 13:20:00,232.32,232.32,231.98,232.26,5822.0,232.32,232.32,231.98,232.26,5822.0
2024-05-10 13:30:00,232.16,232.83,232.15,232.66,30282.0,232.16,232.83,232.15,232.66,30282.0
2024-05-10 13:40:00,232.71,232.83,232.57,232.77,9731.0,232.71,232.83,232.57,232.77,9731.0
2024-05-10 13:50:00,232.66,232.86,232.59,232.79,8467.0,232.66,232.86,232.59,232.79,8467.0
2024-05-10 14:00:00,232.82,233.14,232.82,233.08,4693.0,232.82,233.14,232.82,233.08,4693.0
2024-05-10 14:10:00,233.09,233.82,233.09,233.49,24372.0,233.09,233.82,233.09,233.49,24372.0
2024-05-10 14:20:00,233.5,233.95,233.5,233.94,5942.0,233.5,233.95,233.5,233.94,5942.0
2024-05-10 14:30:00,233.83,233.83,232.49,232.65,5592.0,233.83,233.83,232.49,232.65,5592.0
2024-05-10 14:40:00,232.65,233.15,232.44,232.95,4579.0,232.65,233.15,232.44,232.95,4579.0
2024-05-10 14:50:00,233.08,233.65,233.08,233.45,15666.0,233.08,233.65,233.08,233.45,15666.0
2024-05-10 15:00:00,233.39,233.6,233.16,233.36,17358.0,233.39,233.6,233.16,233.36,17358.0
2024-05-10 15:10:00,233.44,234.02,233.39,233.84,34761.0,233.44,234.02,233.39,233.84,34761.0
2024-05-10 15:20:00,233.82,234.02,233.8,234.0,35076.0,233.82,234.02,233.8,234.0,35076.0
2024-05-10 15:30:00,234.0,234.74,234.0,234.56,16114.0,234.0,234.74,234.0,234.56,16114.0
2024-05-10 15:40:00,234.61,234.66,233.85,233.85,29263.0,234.61,234.66,233.85,233.85,29263.0
2024-05-10 15:50:00,233.7,234.42,233.66,233.98,109718.0,233.7,234.42,233.66,233.98,109718.0
2024-05-13 09:30:00,234.17,236.16,233.28,233.38,12501.0,234.17,236.16,233.28,233.38,12501.0
2024-05-13 09:40:00,233.82,233.84,232.73,233.69,6004.0,233.82,233.84,232.73,233.69,6004.0
2024-05-13 09:50:00,233.76,234.5,233.67,234.5,9143.0,233.76,234.5,233.67,234.5,9143.0
2024-05-13 10:00:00,234.74,235.19,234.58,234.81,3378.0,234.74,235.19,234.58,234.81,3378.0
2024-05-13 10:10:00,234.96,235.39,234.16,234.8,8262.0,234.96,235.39,234.16,234.8,8262.0
2024-05-13 10:20:00,234.73,235.03,234.35,234.48,3670.0,234.73,235.03,234.35,234.48,3670.0
2024-05-13 10:30:00,234.4,234.4,233.27,233.66,3536.0,234.4,234.4,233.27,233.66,3536.0
2024-05-13 10:40:00,233.94,234.27,233.81,233.98,3826.0,233.94,234.27,233.81,233.98,3826.0
2024-05-13 10:50:00,234.02,234.06,233.76,234.0,6187.0,234.02,234.06,233.76,234.0,6187.0
2024-05-13 11:00:00,234.05,234.07,233.79,233.91,5531.0,234.05,234.07,233.79,233.91,5531.0
2024-05-13 11:10:00,233.91,234.12,233.79,234.01,10496.0,233.91,234.12,233.79,234.01,10496.0
2024-05-13 11:20:00,234.01,234.36,233.95,233.95,8258.0,234.01,234.36,233.95,233.95,8258.0
2024-05-13 11:30:00,233.88,233.89,233.33,233.48,4519.0,233.88,233.89,233.33,233.48,4519.0
2024-05-13 11:40:00,233.4,233.4,232.89,232.99,2098.0,233.4,233.4,232.89,232.99,2098.0
2024-05-13 11:50:00,232.94,233.14,232.66,232.68,2682.0,232.94,233.14,232.66,232.68,2682.0
2024-05-13 12:00:00,232.56,232.71,232.3,232.35,2034.0,232.56,232.71,232.3,232.35,2034.0
2024-05-13 12:10:00,232.31,232.33,231.92,231.95,4787.0,232.31,232.33,231.92,231.95,4787.0
2024-05-13 12:20:00,231.81,232.2,231.8,232.06,2805.0,231.81,232.2,231.8,232.06,2805.0
2024-05-13 12:30:00,232.03,232.36,232.02,232.28,2755.0,232.03,232.36,232.02,232.28,2755.0
2024-05-13 12:40:00,232.25,232.37,232.03,232.31,7538.0,232.25,232.37,232.03,232.31,7538.0
2024-05-13 12:50:00,232.16,232.24,231.89,232.05,9975.0,232.16,232.24,231.89,232.05,9975.0
2024-05-13 13:00:00,231.99,231.99,231.28,231.77,3368.0,231.99,231.99,231.28,231.77,3368.0
2024-05-13 13:10:00,231.59,232.23,231.13,231.13,99353.0,231.59,232.23,231.13,231.13,99353.0
2024-05-13 13:20:00,231.56,231.63,231.11,231.34,3091.0,231.56,231.63,231.11,231.34,3091.0
2024-05-13 13:30:00,231.41,231.61,231.31,231.42,3031.0,231.41,231.61,231.31,231.42,3031.0
2024-05-13 13:40:00,231.52,231.52,230.69,230.73,10178.0,231.52,231.52,230.69,230.73,10178.0
2024-05-13 13:50:00,230.83,230.83,230.27,230.27,1613.0,230.83,230.83,230.27,230.27,1613.0
2024-05-13 14:00:00,230.25,230.25,229.65,229.76,1343.0,230.25,230.25,229.65,229.76,1343.0
2024-05-13 14:10:00,229.58,229.83,229.38,229.45,2944.0,229.58,229.83,229.38,229.45,2944.0
2024-05-13 14:20:00,229.5,229.78,229.44,229.55,2244.0,229.5,229.78,229.44,229.55,2244.0
2024-05-13 14:30:00,229.5,229.75,229.26,229.73,4629.0,229.5,229.75,229.26,229.73,4629.0
2024-05-13 14:40:00,229.75,229.97,229.75,229.85,12435.0,229.75,229.97,229.75,229.85,12435.0
2024-05-13 14:50:00,229.85,229.95,229.78,229.95,6688.0,229.85,229.95,229.78,229.95,6688.0
2024-05-13 15:00:00,229.88,229.98,229.38,229.71,7403.0,229.88,229.98,229.38,229.71,7403.0
2024-05-13 15:10:00,229.71,229.98,229.69,229.97,4803.0,229.71,229.98,229.69,229.97,4803.0
2024-05-13 15:20:00,230.02,230.04,229.29,229.47,12072.0,230.02,230.04,229.29,229.47,12072.0
2024-05-13 15:30:00,229.54,229.64,229.24,229.62,15684.0,229.54,229.64,229.24,229.62,15684.0
2024-05-13 15:40:00,229.62,230.1,229.53,229.56,44116.0,229.62,230.1,229.53,229.56,44116.0
2024-05-13 15:50:00,229.54,229.86,229.01,229.1,82380.0,229.54,229.86,229.01,229.1,82380.0
2024-05-14 09:30:00,230.59,231.11,228.81,229.27,22059.0,230.59,231.11,228.81,229.27,22059.0
2024-05-14 09:40:00,229.29,230.53,229.29,230.52,31745.0,229.29,230.53,229.29,230.52,31745.0
2024-05-14 09:50:00,230.29,231.64,230.01,231.11,15933.0,230.29,231.64,230.01,231.11,15933.0
2024-05-14 10:00:00,231.1,231.17,230.48,231.03,5684.0,231.1,231.17,230.48,231.03,5684.0
2024-05-14 10:10:00,231.22,231.22,230.92,231.0,17736.0,231.22,231.22,230.92,231.0,17736.0
2024-05-14 10:20:00,230.77,230.81,230.0,230.0,2471.0,230.77,230.81,230.0,230.0,2471.0
2024-05-14 10:30:00,229.83,230.07,229.6,229.6,2504.0,229.83,230.07,229.6,229.6,2504.0
2024-05-14 10:40:00,229.69,229.96,229.65,229.96,936.0,229.69,229.96,229.65,229.96,936.0
2024-05-14 10:50:00,229.85,230.02,229.57,229.87,1209.0,229.85,230.02,229.57,229.87,1209.0
2024-05-14 11:00:00,229.84,229.85,229.64,229.65,3567.0,229.84,229.85,229.64,229.65,3567.0
2024-05-14 11:10:00,229.9,230.15,229.8,229.85,1920.0,229.9,230.15,229.8,229.85,1920.0
2024-05-14 11:20:00,229.79,229.79,229.24,229.54,1391.0,229.79,229.79,229.24,229.54,1391.0
2024-05-14 11:30:00,229.76,229.79,229.51,229.53,9112.0,229.76,229.79,229.51,229.53,9112.0
2024-05-14 11:40:00,229.56,229.89,229.52,229.55,14533.0,229.56,229.89,229.52,229.55,14533.0
2024-05-14 11:50:00,229.68,229.68,228.81,228.92,2905.0,229.68,229.68,228.81,228.92,2905.0
2024-05-14 12:00:00,228.69,228.84,228.48,228.58,8473.0,228.69,228.84,228.48,228.58,8473.0
2024-05-14 12:10:00,228.46,229.18,228.43,229.03,14697.0,228.46,229.18,228.43,229.03,14697.0
2024-05-14 12:20:00,228.95,229.19,228.94,229.19,1385.0,228.95,229.19,228.94,229.19,1385.0
2024-05-14 12:30:00,229.12,229.14,228.91,228.91,1534.0,229.12,229.14,228.91,228.91,1534.0
2024-05-14 12:40:00,228.94,229.09,228.82,228.83,2689.0,228.94,229.09,228.82,228.83,2689.0
2024-05-14 12:50:00,228.81,229.01,228.45,228.61,3043.0,228.81,229.01,228.45,228.61,3043.0
2024-05-14 13:00:00,228.65,228.92,228.56,228.87,1550.0,228.65,228.92,228.56,228.87,1550.0
2024-05-14 13:10:00,228.9,228.93,228.84,228.93,1264.0,228.9,228.93,228.84,228.93,1264.0
2024-05-14 13:20:00,228.92,229.21,228.78,229.21,4470.0,228.92,229.21,228.78,229.21,4470.0
2024-05-14 13:30:00,229.17,229.17,228.9,229.09,1704.0,229.17,229.17,228.9,229.09,1704.0
2024-05-14 13:40:00,229.08,229.34,229.08,229.16,974.0,229.08,229.34,229.08,229.16,974.0
2024-05-14 13:50:00,229.2,229.6,229.05,229.58,3058.0,229.2,229.6,229.05,229.58,3058.0
2024-05-14 14:00:00,229.58,229.73,229.57,229.73,910.0,229.58,229.73,229.57,229.73,910.0
2024-05-14 14:10:00,229.8,230.09,229.63,229.81,6710.0,229.8,230.09,229.63,229.81,6710.0
2024-05-14 14:20:00,229.81,230.02,229.76,230.02,2920.0,229.81,230.02,229.76,230.02,2920.0
2024-05-14 14:30:00,230.06,230.57,230.01,230.5,4458.0,230.06,230.57,230.01,230.5,4458.0
2024-05-14 14:40:00,230.54,230.85,230.54,230.71,6110.0,230.54,230.85,230.54,230.71,6110.0
2024-05-14 14:50:00,230.78,230.96,230.77,230.83,1300.0,230.78,230.96,230.77,230.83,1300.0
2024-05-14 15:00:00,231.11,231.13,230.92,231.01,1285.0,231.11,231.13,230.92,231.01,1285.0
2024-05-14 15:10:00,231.11,231.11,230.71,230.89,1026.0,231.11,231.11,230.71,230.89,1026.0
2024-05-14 15:20:00,230.85,230.85,230.3,230.47,2883.0,230.85,230.85,230.3,230.47,2883.0
2024-05-14 15:30:00,230.36,230.48,230.12,230.37,7107.0,230.36,230.48,230.12,230.37,7107.0
2024-05-14 15:40:00,230.44,230.73,230.24,230.25,7094.0,230.44,230.73,230.24,230.25,7094.0
2024-05-14 15:50:00,230.4,231.25,230.11,231.01,62075.0,230.4,231.25,230.11,231.01,62075.0
2024-05-15 09:30:00,233.71,235.79,233.25,233.25,12143.0,233.71,235.79,233.25,233.25,12143.0
2024-05-15 09:40:00,235.1,235.1,233.27,233.27,2804.0,235.1,235.1,233.27,233.27,2804.0
2024-05-15 09:50:00,233.22,233.22,231.94,231.94,2100.0,233.22,233.22,231.94,231.94,2100.0
2024-05-15 10:00:00,231.81,233.45,231.81,233.45,25567.0,231.81,233.45,231.81,233.45,25567.0
2024-05-15 10:10:00,233.17,233.17,232.27,232.4,18968.0,233.17,233.17,232.27,232.4,18968.0
2024-05-15 10:20:00,232.29,232.52,231.91,232.15,7311.0,232.29,232.52,231.91,232.15,7311.0
2024-05-15 10:30:00,232.38,233.82,232.18,233.25,64819.0,232.38,233.82,232.18,233.25,64819.0
2024-05-15 10:40:00,233.23,233.96,233.03,233.68,66597.0,233.23,233.96,233.03,233.68,66597.0
2024-05-15 10:50:00,233.87,233.92,233.17,233.47,6614.0,233.87,233.92,233.17,233.47,6614.0
2024-05-15 11:00:00,233.27,233.98,232.94,233.87,8243.0,233.27,233.98,232.94,233.87,8243.0
2024-05-15 11:10:00,233.84,234.3,233.76,234.28,6417.0,233.84,234.3,233.76,234.28,6417.0
2024-05-15 11:20:00,234.37,234.53,234.14,234.33,3226.0,234.37,234.53,234.14,234.33,3226.0
2024-05-15 11:30:00,234.43,234.52,233.77,233.77,2656.0,234.43,234.52,233.77,233.77,2656.0
2024-05-15 11:40:00,233.85,233.85,233.15,233.36,2655.0,233.85,233.85,233.15,233.36,2655.0
2024-05-15 11:50:00,233.36,233.58,232.69,233.01,11258.0,233.36,233.58,232.69,233.01,11258.0
2024-05-15 12:00:00,232.87,232.87,232.57,232.87,5236.0,232.87,232.87,232.57,232.87,5236.0
2024-05-15 12:10:00,232.94,233.29,232.89,232.89,4207.0,232.94,233.29,232.89,232.89,4207.0
2024-05-15 12:20:00,233.06,233.08,232.78,232.95,4547.0,233.06,233.08,232.78,232.95,4547.0
2024-05-15 12:30:00,233.04,233.06,232.77,232.77,3544.0,233.04,233.06,232.77,232.77,3544.0
2024-05-15 12:40:00,232.87,233.37,232.72,233.19,9774.0,232.87,233.37,232.72,233.19,9774.0
2024-05-15 12:50:00,233.31,233.96,233.19,233.77,6550.0,233.31,233.96,233.19,233.77,6550.0
2024-05-15 13:00:00,233.93,234.38,233.55,234.15,12102.0,233.93,234.38,233.55,234.15,12102.0
2024-05-15 13:10:00,234.15,234.47,234.08,234.1,6873.0,234.15,234.47,234.08,234.1,6873.0
2024-05-15 13:20:00,234.1,234.33,233.72,233.93,1900.0,234.1,234.33,233.72,233.93,1900.0
2024-05-15 13:30:00,233.73,234.2,233.35,233.56,5851.0,233.73,234.2,233.35,233.56,5851.0
2024-05-15 13:40:00,233.42,233.67,233.19,233.24,5229.0,233.42,233.67,233.19,233.24,5229.0
2024-05-15 13:50:00,233.23,233.6,233.16,233.16,3439.0,233.23,233.6,233.16,233.16,3439.0
2024-05-15 14:00:00,233.2,233.65,233.02,233.55,6939.0,233.2,233.65,233.02,233.55,6939.0
2024-05-15 14:10:00,233.42,233.67,233.25,233.44,8686.0,233.42,233.67,233.25,233.44,8686.0
2024-05-15 14:20:00,233.59,233.6,233.29,233.46,3869.0,233.59,233.6,233.29,233.46,3869.0
2024-05-15 14:30:00,233.48,233.48,233.0,233.19,7018.0,233.48,233.48,233.0,233.19,7018.0
2024-05-15 14:40:00,233.43,234.05,233.06,233.82,8572.0,233.43,234.05,233.06,233.82,8572.0
2024-05-15 14:50:00,233.95,233.99,233.47,233.68,13315.0,233.95,233.99,233.47,233.68,13315.0
2024-05-15 15:00:00,233.79,233.87,233.54,233.81,14987.0,233.79,233.87,233.54,233.81,14987.0
2024-05-15 15:10:00,233.81,234.01,233.45,233.55,19456.0,233.81,234.01,233.45,233.55,19456.0
2024-05-15 15:20:00,233.48,233.62,233.27,233.27,10894.0,233.48,233.62,233.27,233.27,10894.0
2024-05-15 15:30:00,233.21,233.26,232.72,233.01,18594.0,233.21,233.26,232.72,233.01,18594.0
2024-05-15 15:40:00,233.01,233.54,232.77,233.34,29796.0,233.01,233.54,232.77,233.34,29796.0
2024-05-15 15:50:00,233.29,233.94,233.08,233.78,90624.0,233.29,233.94,233.08,233.78,90624.0
2024-05-16 09:30:00,233.07,234.44,232.45,233.35,7828.0,233.07,234.44,232.45,233.35,7828.0
2024-05-16 09:40:00,232.15,232.64,232.1,232.64,1160.0,232.15,232.64,232.1,232.64,1160.0
2024-05-16 09:50:00,232.83,233.32,232.73,232.73,10833.0,232.83,233.32,232.73,232.73,10833.0
2024-05-16 10:00:00,233.02,234.24,232.8,233.86,28757.0,233.02,234.24,232.8,233.86,28757.0
2024-05-16 10:10:00,234.27,234.53,233.94,234.14,7776.0,234.27,234.53,233.94,234.14,7776.0
2024-05-16 10:20:00,234.03,234.18,233.72,234.05,47075.0,234.03,234.18,233.72,234.05,47075.0
2024-05-16 10:30:00,233.93,234.12,233.68,233.72,50940.0,233.93,234.12,233.68,233.72,50940.0
2024-05-16 10:40:00,233.63,234.5,233.63,234.45,6555.0,233.63,234.5,233.63,234.45,6555.0
2024-05-16 10:50:00,234.44,235.25,234.27,235.25,3830.0,234.44,235.25,234.27,235.25,3830.0
2024-05-16 11:00:00,235.28,235.69,234.9,235.69,2972.0,235.28,235.69,234.9,235.69,2972.0
2024-05-16 11:10:00,235.69,235.8,235.21,235.75,57335.0,235.69,235.8,235.21,235.75,57335.0
2024-05-16 11:20:00,235.49,236.41,235.45,236.19,4208.0,235.49,236.41,235.45,236.19,4208.0
2024-05-16 11:30:00,236.36,236.47,235.89,236.33,3681.0,236.36,236.47,235.89,236.33,3681.0
2024-05-16 11:40:00,236.3,236.3,235.8,236.22,4042.0,236.3,236.3,235.8,236.22,4042.0
2024-05-16 11:50:00,236.27,236.72,236.09,236.68,5997.0,236.27,236.72,236.09,236.68,5997.0
2024-05-16 12:00:00,236.57,236.57,235.94,235.94,4652.0,236.57,236.57,235.94,235.94,4652.0
2024-05-16 12:10:00,235.99,236.21,235.57,235.91,6751.0,235.99,236.21,235.57,235.91,6751.0
2024-05-16 12:20:00,235.81,236.13,235.81,235.98,2855.0,235.81,236.13,235.81,235.98,2855.0
2024-05-16 12:30:00,235.96,236.09,235.83,235.94,4114.0,235.96,236.09,235.83,235.94,4114.0
2024-05-16 12:40:00,235.91,236.31,235.76,236.31,8402.0,235.91,236.31,235.76,236.31,8402.0
2024-05-16 12:50:00,236.31,236.31,235.53,235.58,10639.0,236.31,236.31,235.53,235.58,10639.0
2024-05-16 13:00:00,235.58,235.67,235.35,235.55,6983.0,235.58,235.67,235.35,235.55,6983.0
2024-05-16 13:10:00,235.34,235.7,235.31,235.31,2138.0,235.34,235.7,235.31,235.31,2138.0
2024-05-16 13:20:00,235.31,235.31,234.7,235.02,5631.0,235.31,235.31,234.7,235.02,5631.0
2024-05-16 13:30:00,234.94,235.05,234.34,234.51,4790.0,234.94,235.05,234.34,234.51,4790.0
2024-05-16 13:40:00,234.51,234.64,234.33,234.55,5440.0,234.51,234.64,234.33,234.55,5440.0
2024-05-16 13:50:00,234.42,234.79,234.42,234.74,9897.0,234.42,234.79,234.42,234.74,9897.0
2024-05-16 14:00:00,234.73,234.85,234.5,234.65,5504.0,234.73,234.85,234.5,234.65,5504.0
2024-05-16 14:10:00,234.79,235.07,234.78,235.04,3891.0,234.79,235.07,234.78,235.04,3891.0
2024-05-16 14:20:00,235.1,235.19,234.93,235.0,4243.0,235.1,235.19,234.93,235.0,4243.0
2024-05-16 14:30:00,235.18,235.6,235.05,235.5,4794.0,235.18,235.6,235.05,235.5,4794.0
2024-05-16 14:40:00,235.48,235.56,235.31,235.41,14353.0,235.48,235.56,235.31,235.41,14353.0
2024-05-16 14:50:00,235.47,235.52,235.31,235.31,13851.0,235.47,235.52,235.31,235.31,13851.0
2024-05-16 15:00:00,235.42,235.71,235.38,235.62,18677.0,235.42,235.71,235.38,235.62,18677.0
2024-05-16 15:10:00,235.62,235.62,235.37,235.52,12729.0,235.62,235.62,235.37,235.52,12729.0
2024-05-16 15:20:00,235.52,235.63,235.36,235.49,11770.0,235.52,235.63,235.36,235.49,11770.0
2024-05-16 15:30:00,235.49,235.68,234.99,235.21,19882.0,235.49,235.68,234.99,235.21,19882.0
2024-05-16 15:40:00,235.29,235.45,235.11,235.19,16397.0,235.29,235.45,235.11,235.19,16397.0
2024-05-16 15:50:00,235.2,235.43,234.78,235.0,79108.0,235.2,235.43,234.78,235.0,79108.0
2024-05-17 09:30:00,235.0,235.8,234.04,234.04,21061.0,235.0,235.8,234.04,234.04,21061.0
2024-05-17 09:40:00,234.02,234.35,233.37,234.35,3996.0,234.02,234.35,233.37,234.35,3996.0
2024-05-17 09:50:00,234.6,235.08,233.9,234.32,9921.0,234.6,235.08,233.9,234.32,9921.0
2024-05-17 10:00:00,234.14,234.28,233.04,233.46,3360.0,234.14,234.28,233.04,233.46,3360.0
2024-05-17 10:10:00,233.74,233.82,233.21,233.4,2338.0,233.74,233.82,233.21,233.4,2338.0
2024-05-17 10:20:00,233.39,233.6,233.26,233.52,3562.0,233.39,233.6,233.26,233.52,3562.0
2024-05-17 10:30:00,233.33,233.6,233.33,233.37,1222.0,233.33,233.6,233.33,233.37,1222.0
2024-05-17 10:40:00,233.38,233.55,233.37,233.45,1199.0,233.38,233.55,233.37,233.45,1199.0
2024-05-17 10:50:00,233.77,233.86,233.65,233.85,2421.0,233.77,233.86,233.65,233.85,2421.0
2024-05-17 11:00:00,233.97,234.34,233.72,233.87,6919.0,233.97,234.34,233.72,233.87,6919.0
2024-05-17 11:10:00,233.74,233.85,233.6,233.69,3777.0,233.74,233.85,233.6,233.69,3777.0
2024-05-17 11:20:00,233.59,233.69,233.51,233.55,2408.0,233.59,233.69,233.51,233.55,2408.0
2024-05-17 11:30:00,233.68,233.68,232.94,233.06,4252.0,233.68,233.68,232.94,233.06,4252.0
2024-05-17 11:40:00,233.1,233.21,233.1,233.21,605.0,233.1,233.21,233.1,233.21,605.0
2024-05-17 11:50:00,233.03,233.2,232.99,233.13,2480.0,233.03,233.2,232.99,233.13,2480.0
2024-05-17 12:00:00,233.09,233.34,233.07,233.08,2842.0,233.09,233.34,233.07,233.08,2842.0
2024-05-17 12:10:00,233.08,233.08,232.7,232.75,3239.0,233.08,233.08,232.7,232.75,3239.0
2024-05-17 12:20:00,232.79,232.79,232.51,232.52,1480.0,232.79,232.79,232.51,232.52,1480.0
2024-05-17 12:30:00,232.59,232.89,232.48,232.75,2567.0,232.59,232.89,232.48,232.75,2567.0
2024-05-17 12:40:00,232.63,232.73,232.48,232.66,2735.0,232.63,232.73,232.48,232.66,2735.0
2024-05-17 12:50:00,232.81,233.12,232.73,232.8,8192.0,232.81,233.12,232.73,232.8,8192.0
2024-05-17 13:00:00,232.8,232.93,232.76,232.88,1200.0,232.8,232.93,232.76,232.88,1200.0
2024-05-17 13:10:00,232.81,232.81,232.39,232.39,2776.0,232.81,232.81,232.39,232.39,2776.0
2024-05-17 13:20:00,232.43,232.44,232.25,232.25,3385.0,232.43,232.44,232.25,232.25,3385.0
2024-05-17 13:30:00,232.29,232.52,232.22,232.25,5179.0,232.29,232.52,232.22,232.25,5179.0
2024-05-17 13:40:00,232.21,232.25,232.13,232.16,2851.0,232.21,232.25,232.13,232.16,2851.0
2024-05-17 13:50:00,232.16,232.23,231.99,231.99,3765.0,232.16,232.23,231.99,231.99,3765.0
2024-05-17 14:00:00,231.89,232.17,231.78,232.06,3306.0,231.89,232.17,231.78,232.06,3306.0
2024-05-17 14:10:00,231.88,231.95,231.55,231.67,2008.0,231.88,231.95,231.55,231.67,2008.0
2024-05-17 14:20:00,231.61,231.66,231.35,231.65,2826.0,231.61,231.66,231.35,231.65,2826.0
2024-05-17 14:30:00,231.58,231.83,231.58,231.8,4357.0,231.58,231.83,231.58,231.8,4357.0
2024-05-17 14:40:00,231.73,231.73,231.51,231.51,3646.0,231.73,231.73,231.51,231.51,3646.0
2024-05-17 14:50:00,231.66,231.89,231.51,231.79,5034.0,231.66,231.89,231.51,231.79,5034.0
2024-05-17 15:00:00,231.73,232.1,231.54,232.06,6669.0,231.73,232.1,231.54,232.06,6669.0
2024-05-17 15:10:00,232.08,232.16,231.9,232.0,5162.0,232.08,232.16,231.9,232.0,5162.0
2024-05-17 15:20:00,232.07,232.34,231.99,232.09,12731.0,232.07,232.34,231.99,232.09,12731.0
2024-05-17 15:30:00,232.16,232.16,231.44,231.53,14539.0,232.16,232.16,231.44,231.53,14539.0
2024-05-17 15:40:00,231.56,231.78,231.33,231.57,27716.0,231.56,231.78,231.33,231.57,27716.0
2024-05-17 15:50:00,231.59,231.78,231.06,231.31,107017.0,231.59,231.78,231.06,231.31,107017.0
2024-05-20 09:30:00,231.25,231.89,230.16,230.55,5612.0,231.25,231.89,230.16,230.55,5612.0
2024-05-20 09:40:00,230.75,231.13,230.02,231.13,4792.0,230.75,231.13,230.02,231.13,4792.0
2024-05-20 09:50:00,231.5,231.75,230.62,230.62,8414.0,231.5,231.75,230.62,230.62,8414.0
2024-05-20 10:00:00,230.88,230.88,230.22,230.4,5468.0,230.88,230.88,230.22,230.4,5468.0
2024-05-20 10:10:00,230.32,230.32,229.61,230.02,2356.0,230.32,230.32,229.61,230.02,2356.0
2024-05-20 10:20:00,229.97,230.01,229.45,229.96,3376.0,229.97,230.01,229.45,229.96,3376.0
2024-05-20 10:30:00,230.04,230.15,229.87,230.1,1904.0,230.04,230.15,229.87,230.1,1904.0
2024-05-20 10:40:00,230.26,230.95,230.25,230.95,2733.0,230.26,230.95,230.25,230.95,2733.0
2024-05-20 10:50:00,230.82,231.01,230.76,230.83,3288.0,230.82,231.01,230.76,230.83,3288.0
2024-05-20 11:00:00,230.91,230.91,230.78,230.87,1300.0,230.91,230.91,230.78,230.87,1300.0
2024-05-20 11:10:00,230.86,231.07,230.86,231.05,1230.0,230.86,231.07,230.86,231.05,1230.0
2024-05-20 11:20:00,230.8,231.01,230.72,230.95,3809.0,230.8,231.01,230.72,230.95,3809.0
2024-05-20 11:30:00,230.91,230.95,230.7,230.73,2509.0,230.91,230.95,230.7,230.73,2509.0
2024-05-20 11:40:00,230.78,230.84,230.27,230.27,6179.0,230.78,230.84,230.27,230.27,6179.0
2024-05-20 11:50:00,230.47,230.85,230.44,230.74,8845.0,230.47,230.85,230.44,230.74,8845.0
2024-05-20 12:00:00,230.75,230.79,230.6,230.67,9330.0,230.75,230.79,230.6,230.67,9330.0
2024-05-20 12:10:00,230.58,230.61,230.36,230.48,4516.0,230.58,230.61,230.36,230.48,4516.0
2024-05-20 12:20:00,230.59,230.6,230.31,230.49,3779.0,230.59,230.6,230.31,230.49,3779.0
2024-05-20 12:30:00,230.57,230.74,230.47,230.55,6544.0,230.57,230.74,230.47,230.55,6544.0
2024-05-20 12:40:00,230.59,230.64,230.31,230.31,3813.0,230.59,230.64,230.31,230.31,3813.0
2024-05-20 12:50:00,230.07,230.4,229.99,230.39,4603.0,230.07,230.4,229.99,230.39,4603.0
2024-05-20 13:00:00,230.53,230.53,230.21,230.46,1476.0,230.53,230.53,230.21,230.46,1476.0
2024-05-20 13:10:00,230.48,230.62,230.38,230.38,3733.0,230.48,230.62,230.38,230.38,3733.0
2024-05-20 13:20:00,230.34,230.53,230.25,230.25,4008.0,230.34,230.53,230.25,230.25,4008.0
2024-05-20 13:30:00,230.28,230.47,230.27,230.35,2617.0,230.28,230.47,230.27,230.35,2617.0
2024-05-20 13:40:00,230.4,230.61,230.31,230.46,3123.0,230.4,230.61,230.31,230.46,3123.0
2024-05-20 13:50:00,230.53,230.53,230.26,230.35,2032.0,230.53,230.53,230.26,230.35,2032.0
2024-05-20 14:00:00,230.4,230.65,230.07,230.33,3462.0,230.4,230.65,230.07,230.33,3462.0
2024-05-20 14:10:00,230.4,230.53,230.21,230.53,2341.0,230.4,230.53,230.21,230.53,2341.0
2024-05-20 14:20:00,230.53,230.77,230.48,230.77,2163.0,230.53,230.77,230.48,230.77,2163.0
2024-05-20 14:30:00,230.77,230.85,230.55,230.64,3324.0,230.77,230.85,230.55,230.64,3324.0
2024-05-20 14:40:00,230.59,230.62,230.4,230.54,5234.0,230.59,230.62,230.4,230.54,5234.0
2024-05-20 14:50:00,230.56,230.57,230.39,230.56,2633.0,230.56,230.57,230.39,230.56,2633.0
2024-05-20 15:00:00,230.46,230.53,230.29,230.42,5464.0,230.46,230.53,230.29,230.42,5464.0
2024-05-20 15:10:00,230.4,230.67,230.4,230.59,8405.0,230.4,230.67,230.4,230.59,8405.0
2024-05-20 15:20:00,230.56,230.61,230.3,230.52,6303.0,230.56,230.61,230.3,230.52,6303.0
2024-05-20 15:30:00,230.51,230.56,230.39,230.46,11392.0,230.51,230.56,230.39,230.46,11392.0
2024-05-20 15:40:00,230.55,230.55,230.02,230.12,14320.0,230.55,230.55,230.02,230.12,14320.0
2024-05-20 15:50:00,230.12,230.64,229.83,230.01,94021.0,230.12,230.64,229.83,230.01,94021.0
2024-05-21 09:30:00,229.27,229.59,227.58,227.78,10131.0,229.27,229.59,227.58,227.78,10131.0
2024-05-21 09:40:00,227.66,228.74,227.25,227.49,4070.0,227.66,228.74,227.25,227.49,4070.0
2024-05-21 09:50:00,227.48,227.61,226.75,226.98,5701.0,227.48,227.61,226.75,226.98,5701.0
2024-05-21 10:00:00,226.97,227.92,226.97,227.4,21920.0,226.97,227.92,226.97,227.4,21920.0
2024-05-21 10:10:00,227.53,228.63,227.4,228.19,11745.0,227.53,228.63,227.4,228.19,11745.0
2024-05-21 10:20:00,228.16,228.36,227.86,227.94,4406.0,228.16,228.36,227.86,227.94,4406.0
2024-05-21 10:30:00,227.86,228.05,227.63,228.05,12566.0,227.86,228.05,227.63,228.05,12566.0
2024-05-21 10:40:00,228.33,228.61,228.09,228.31,6244.0,228.33,228.61,228.09,228.31,6244.0
2024-05-21 10:50:00,228.14,228.22,227.8,228.08,3879.0,228.14,228.22,227.8,228.08,3879.0
2024-05-21 11:00:00,227.89,228.44,227.86,228.44,4900.0,227.89,228.44,227.86,228.44,4900.0
2024-05-21 11:10:00,228.44,228.71,228.03,228.71,4694.0,228.44,228.71,228.03,228.71,4694.0
2024-05-21 11:20:00,228.81,229.11,228.63,228.76,4314.0,228.81,229.11,228.63,228.76,4314.0
2024-05-21 11:30:00,228.65,228.85,228.64,228.69,2544.0,228.65,228.85,228.64,228.69,2544.0
2024-05-21 11:40:00,228.66,228.8,228.64,228.8,900.0,228.66,228.8,228.64,228.8,900.0
2024-05-21 11:50:00,228.76,228.84,228.61,228.79,3178.0,228.76,228.84,228.61,228.79,3178.0
2024-05-21 12:00:00,228.72,228.72,228.58,228.62,866.0,228.72,228.72,228.58,228.62,866.0
2024-05-21 12:10:00,228.72,228.83,228.7,228.71,952.0,228.72,228.83,228.7,228.71,952.0
2024-05-21 12:20:00,228.56,228.63,228.31,228.46,2428.0,228.56,228.63,228.31,228.46,2428.0
2024-05-21 12:30:00,228.24,228.34,228.24,228.28,1769.0,228.24,228.34,228.24,228.28,1769.0
2024-05-21 12:40:00,228.21,228.48,228.2,228.47,3998.0,228.21,228.48,228.2,228.47,3998.0
2024-05-21 12:50:00,228.47,228.87,228.47,228.75,3752.0,228.47,228.87,228.47,228.75,3752.0
2024-05-21 13:00:00,228.81,228.89,228.75,228.82,6709.0,228.81,228.89,228.75,228.82,6709.0
2024-05-21 13:10:00,228.78,228.78,228.57,228.7,2836.0,228.78,228.78,228.57,228.7,2836.0
2024-05-21 13:20:00,228.69,228.8,228.59,228.8,1682.0,228.69,228.8,228.59,228.8,1682.0
2024-05-21 13:30:00,228.81,228.93,228.71,228.71,3549.0,228.81,228.93,228.71,228.71,3549.0
2024-05-21 13:40:00,228.71,228.83,228.64,228.65,4917.0,228.71,228.83,228.64,228.65,4917.0
2024-05-21 13:50:00,228.67,228.73,228.61,228.7,2319.0,228.67,228.73,228.61,228.7,2319.0
2024-05-21 14:00:00,228.66,228.73,228.47,228.58,4144.0,228.66,228.73,228.47,228.58,4144.0
2024-05-21 14:10:00,228.58,228.59,228.21,228.21,5849.0,228.58,228.59,228.21,228.21,5849.0
2024-05-21 14:20:00,228.18,228.31,228.1,228.18,7134.0,228.18,228.31,228.1,228.18,7134.0
2024-05-21 14:30:00,228.22,228.39,228.06,228.08,6790.0,228.22,228.39,228.06,228.08,6790.0
2024-05-21 14:40:00,227.95,228.27,227.76,228.27,16568.0,227.95,228.27,227.76,228.27,16568.0
2024-05-21 14:50:00,228.23,228.34,228.0,228.03,22853.0,228.23,228.34,228.0,228.03,22853.0
2024-05-21 15:00:00,228.02,228.33,228.01,228.33,8975.0,228.02,228.33,228.01,228.33,8975.0
2024-05-21 15:10:00,228.37,228.85,228.36,228.47,5996.0,228.37,228.85,228.36,228.47,5996.0
2024-05-21 15:20:00,228.56,228.6,228.2,228.44,12264.0,228.56,228.6,228.2,228.44,12264.0
2024-05-21 15:30:00,228.35,228.76,228.35,228.47,26845.0,228.35,228.76,228.35,228.47,26845.0
2024-05-21 15:40:00,228.57,228.57,228.07,228.12,18098.0,228.57,228.57,228.07,228.12,18098.0
2024-05-21 15:50:00,228.06,229.49,227.93,229.25,145051.0,228.06,229.49,227.93,229.25,145051.0
2024-05-22 09:30:00,229.38,230.85,227.96,228.94,20364.0,229.38,230.85,227.96,228.94,20364.0
2024-05-22 09:40:00,228.96,229.41,228.44,228.74,12416.0,228.96,229.41,228.44,228.74,12416.0
2024-05-22 09:50:00,228.85,229.06,228.3,228.54,9211.0,228.85,229.06,228.3,228.54,9211.0
2024-05-22 10:00:00,228.48,228.48,227.6,227.65,6647.0,228.48,228.48,227.6,227.65,6647.0
2024-05-22 10:10:00,227.93,227.93,227.26,227.71,19738.0,227.93,227.93,227.26,227.71,19738.0
2024-05-22 10:20:00,227.71,227.86,227.3,227.57,20581.0,227.71,227.86,227.3,227.57,20581.0
2024-05-22 10:30:00,227.52,227.81,227.13,227.14,13996.0,227.52,227.81,227.13,227.14,13996.0
2024-05-22 10:40:00,227.03,227.53,226.94,227.53,7219.0,227.03,227.53,226.94,227.53,7219.0
2024-05-22 10:50:00,227.7,227.7,227.01,227.01,10550.0,227.7,227.7,227.01,227.01,10550.0
2024-05-22 11:00:00,227.01,227.17,226.83,226.98,10410.0,227.01,227.17,226.83,226.98,10410.0
2024-05-22 11:10:00,226.98,227.12,226.68,226.82,27480.0,226.98,227.12,226.68,226.82,27480.0
2024-05-22 11:20:00,226.85,227.17,226.79,226.8,19727.0,226.85,227.17,226.79,226.8,19727.0
2024-05-22 11:30:00,226.82,226.87,226.59,226.72,8210.0,226.82,226.87,226.59,226.72,8210.0
2024-05-22 11:40:00,226.73,227.08,226.59,227.08,14628.0,226.73,227.08,226.59,227.08,14628.0
2024-05-22 11:50:00,227.12,227.12,226.84,227.04,4633.0,227.12,227.12,226.84,227.04,4633.0
2024-05-22 12:00:00,226.9,227.13,226.81,227.11,16626.0,226.9,227.13,226.81,227.11,16626.0
2024-05-22 12:10:00,227.17,227.32,226.94,226.94,17844.0,227.17,227.32,226.94,226.94,17844.0
2024-05-22 12:20:00,226.94,227.17,226.92,227.12,12522.0,226.94,227.17,226.92,227.12,12522.0
2024-05-22 12:30:00,227.14,227.66,227.12,227.56,29861.0,227.14,227.66,227.12,227.56,29861.0
2024-05-22 12:40:00,227.57,227.96,227.49,227.78,16071.0,227.57,227.96,227.49,227.78,16071.0
2024-05-22 12:50:00,227.68,228.02,227.68,227.73,7368.0,227.68,228.02,227.68,227.73,7368.0
2024-05-22 13:00:00,227.74,227.84,227.44,227.45,5821.0,227.74,227.84,227.44,227.45,5821.0
2024-05-22 13:10:00,227.51,227.64,227.35,227.52,17131.0,227.51,227.64,227.35,227.52,17131.0
2024-05-22 13:20:00,227.44,227.63,227.44,227.54,16013.0,227.44,227.63,227.44,227.54,16013.0
2024-05-22 13:30:00,227.54,227.55,227.07,227.34,29683.0,227.54,227.55,227.07,227.34,29683.0
2024-05-22 13:40:00,227.19,227.21,226.81,227.0,21141.0,227.19,227.21,226.81,227.0,21141.0
2024-05-22 13:50:00,227.07,227.27,226.96,227.06,15903.0,227.07,227.27,226.96,227.06,15903.0
2024-05-22 14:00:00,227.07,227.07,226.42,226.86,12699.0,227.07,227.07,226.42,226.86,12699.0
2024-05-22 14:10:00,226.83,226.89,226.35,226.58,5506.0,226.83,226.89,226.35,226.58,5506.0
2024-05-22 14:20:00,226.48,226.55,225.76,225.76,5517.0,226.48,226.55,225.76,225.76,5517.0
2024-05-22 14:30:00,225.67,226.16,225.52,225.96,9282.0,225.67,226.16,225.52,225.96,9282.0
2024-05-22 14:40:00,225.95,226.15,225.8,226.07,11108.0,225.95,226.15,225.8,226.07,11108.0
2024-05-22 14:50:00,226.16,226.22,225.91,226.11,12199.0,226.16,226.22,225.91,226.11,12199.0
2024-05-22 15:00:00,226.22,226.47,226.22,226.3,3963.0,226.22,226.47,226.22,226.3,3963.0
2024-05-22 15:10:00,226.19,226.2,225.7,225.71,7723.0,226.19,226.2,225.7,225.71,7723.0
2024-05-22 15:20:00,225.8,226.03,225.79,225.88,6061.0,225.8,226.03,225.79,225.88,6061.0
2024-05-22 15:30:00,225.89,226.52,225.89,226.07,8290.0,225.89,226.52,225.89,226.07,8290.0
2024-05-22 15:40:00,226.11,226.15,225.48,225.62,17666.0,226.11,226.15,225.48,225.62,17666.0
2024-05-22 15:50:00,225.53,226.1,225.26,226.04,91365.0,225.53,226.1,225.26,226.04,91365.0
2024-05-23 09:30:00,226.82,226.82,223.36,224.44,9742.0,226.82,226.82,223.36,224.44,9742.0
2024-05-23 09:40:00,224.04,224.79,224.04,224.48,5528.0,224.04,224.79,224.04,224.48,5528.0
2024-05-23 09:50:00,224.51,226.06,224.51,225.99,4727.0,224.51,226.06,224.51,225.99,4727.0
2024-05-23 10:00:00,226.0,226.84,225.99,226.05,4388.0,226.0,226.84,225.99,226.05,4388.0
2024-05-23 10:10:00,226.3,227.17,226.08,226.32,26021.0,226.3,227.17,226.08,226.32,26021.0
2024-05-23 10:20:00,226.14,226.14,225.3,225.51,3892.0,226.14,226.14,225.3,225.51,3892.0
2024-05-23 10:30:00,225.91,226.38,225.82,226.38,2458.0,225.91,226.38,225.82,226.38,2458.0
2024-05-23 10:40:00,226.22,226.35,225.71,226.03,2708.0,226.22,226.35,225.71,226.03,2708.0
2024-05-23 10:50:00,226.08,226.29,225.93,226.11,2857.0,226.08,226.29,225.93,226.11,2857.0
2024-05-23 11:00:00,226.08,227.0,226.08,227.0,2959.0,226.08,227.0,226.08,227.0,2959.0
2024-05-23 11:10:00,227.1,228.18,226.97,228.18,21897.0,227.1,228.18,226.97,228.18,21897.0
2024-05-23 11:20:00,228.16,228.54,228.03,228.54,7443.0,228.16,228.54,228.03,228.54,7443.0
2024-05-23 11:30:00,228.4,228.74,228.25,228.46,5930.0,228.4,228.74,228.25,228.46,5930.0
2024-05-23 11:40:00,228.64,228.89,228.47,228.57,3698.0,228.64,228.89,228.47,228.57,3698.0
2024-05-23 11:50:00,228.57,229.13,228.46,228.97,4603.0,228.57,229.13,228.46,228.97,4603.0
2024-05-23 12:00:00,229.04,229.42,228.86,228.86,5233.0,229.04,229.42,228.86,228.86,5233.0
2024-05-23 12:10:00,228.86,229.0,228.64,228.71,6475.0,228.86,229.0,228.64,228.71,6475.0
2024-05-23 12:20:00,228.81,229.28,228.71,229.28,1809.0,228.81,229.28,228.71,229.28,1809.0
2024-05-23 12:30:00,229.37,229.37,228.72,228.81,7556.0,229.37,229.37,228.72,228.81,7556.0
2024-05-23 12:40:00,228.8,228.95,228.41,228.41,3433.0,228.8,228.95,228.41,228.41,3433.0
2024-05-23 12:50:00,228.37,228.65,228.28,228.52,2605.0,228.37,228.65,228.28,228.52,2605.0
2024-05-23 13:00:00,228.47,228.57,228.27,228.56,4826.0,228.47,228.57,228.27,228.56,4826.0
2024-05-23 13:10:00,228.55,228.64,228.14,228.14,3267.0,228.55,228.64,228.14,228.14,3267.0
2024-05-23 13:20:00,227.95,228.36,227.85,228.18,4065.0,227.95,228.36,227.85,228.18,4065.0
2024-05-23 13:30:00,228.41,228.41,227.47,227.47,3913.0,228.41,228.41,227.47,227.47,3913.0
2024-05-23 13:40:00,227.48,227.78,227.1,227.52,4858.0,227.48,227.78,227.1,227.52,4858.0
2024-05-23 13:50:00,227.56,227.71,227.28,227.31,5121.0,227.56,227.71,227.28,227.31,5121.0
2024-05-23 14:00:00,227.34,227.46,227.09,227.46,5495.0,227.34,227.46,227.09,227.46,5495.0
2024-05-23 14:10:00,227.51,227.73,227.06,227.08,6318.0,227.51,227.73,227.06,227.08,6318.0
2024-05-23 14:20:00,226.99,227.51,226.99,227.27,3272.0,226.99,227.51,226.99,227.27,3272.0
2024-05-23 14:30:00,227.21,227.21,226.85,227.12,5543.0,227.21,227.21,226.85,227.12,5543.0
2024-05-23 14:40:00,227.03,227.03,226.46,226.59,4580.0,227.03,227.03,226.46,226.59,4580.0
2024-05-23 14:50:00,226.63,226.84,226.28,226.71,3316.0,226.63,226.84,226.28,226.71,3316.0
2024-05-23 15:00:00,226.87,226.96,226.31,226.56,6960.0,226.87,226.96,226.31,226.56,6960.0
2024-05-23 15:10:00,226.58,226.85,226.48,226.5,6057.0,226.58,226.85,226.48,226.5,6057.0
2024-05-23 15:20:00,226.54,226.7,226.48,226.51,8749.0,226.54,226.7,226.48,226.51,8749.0
2024-05-23 15:30:00,226.5,226.94,226.41,226.74,10312.0,226.5,226.94,226.41,226.74,10312.0
2024-05-23 15:40:00,226.81,227.05,226.61,226.94,20855.0,226.81,227.05,226.61,226.94,20855.0
2024-05-23 15:50:00,227.06,227.26,226.44,227.15,70011.0,227.06,227.26,226.44,227.15,70011.0
2024-05-24 09:30:00,227.46,229.87,226.93,228.86,17850.0,227.46,229.87,226.93,228.86,17850.0
2024-05-24 09:40:00,228.51,228.65,227.99,228.4,8514.0,228.51,228.65,227.99,228.4,8514.0
2024-05-24 09:50:00,228.67,229.17,228.45,228.71,6734.0,228.67,229.17,228.45,228.71,6734.0
2024-05-24 10:00:00,228.73,229.63,228.72,229.26,8958.0,228.73,229.63,228.72,229.26,8958.0
2024-05-24 10:10:00,229.12,229.46,229.05,229.12,5987.0,229.12,229.46,229.05,229.12,5987.0
2024-05-24 10:20:00,229.2,229.24,228.74,228.92,7936.0,229.2,229.24,228.74,228.92,7936.0
2024-05-24 10:30:00,229.03,229.03,228.51,228.76,8138.0,229.03,229.03,228.51,228.76,8138.0
2024-05-24 10:40:00,228.83,229.01,228.41,228.53,5677.0,228.83,229.01,228.41,228.53,5677.0
2024-05-24 10:50:00,228.59,228.85,228.58,228.65,3484.0,228.59,228.85,228.58,228.65,3484.0
2024-05-24 11:00:00,228.62,229.0,228.58,228.83,4853.0,228.62,229.0,228.58,228.83,4853.0
2024-05-24 11:10:00,228.99,229.24,228.84,228.84,3986.0,228.99,229.24,228.84,228.84,3986.0
2024-05-24 11:20:00,228.92,229.33,228.88,229.0,9469.0,228.92,229.33,228.88,229.0,9469.0
2024-05-24 11:30:00,229.0,229.24,228.51,228.52,5330.0,229.0,229.24,228.51,228.52,5330.0
2024-05-24 11:40:00,228.42,228.72,228.37,228.57,3681.0,228.42,228.72,228.37,228.57,3681.0
2024-05-24 11:50:00,228.63,229.02,228.45,228.93,4419.0,228.63,229.02,228.45,228.93,4419.0
2024-05-24 12:00:00,228.92,229.38,228.92,229.38,3515.0,228.92,229.38,228.92,229.38,3515.0
2024-05-24 12:10:00,229.24,229.52,229.13,229.23,4713.0,229.24,229.52,229.13,229.23,4713.0
2024-05-24 12:20:00,229.2,229.33,229.1,229.12,3695.0,229.2,229.33,229.1,229.12,3695.0
2024-05-24 12:30:00,229.12,229.18,228.99,229.05,4225.0,229.12,229.18,228.99,229.05,4225.0
2024-05-24 12:40:00,228.99,229.31,228.99,229.25,2831.0,228.99,229.31,228.99,229.25,2831.0
2024-05-24 12:50:00,229.25,229.25,229.06,229.08,5447.0,229.25,229.25,229.06,229.08,5447.0
2024-05-24 13:00:00,229.01,229.09,228.8,228.96,8305.0,229.01,229.09,228.8,228.96,8305.0
2024-05-24 13:10:00,229.02,229.51,228.94,229.43,4757.0,229.02,229.51,228.94,229.43,4757.0
2024-05-24 13:20:00,229.46,229.64,229.41,229.41,5545.0,229.46,229.64,229.41,229.41,5545.0
2024-05-24 13:30:00,229.32,229.42,229.18,229.41,2912.0,229.32,229.42,229.18,229.41,2912.0
2024-05-24 13:40:00,229.28,229.41,229.24,229.39,3959.0,229.28,229.41,229.24,229.39,3959.0
2024-05-24 13:50:00,229.39,229.92,229.39,229.91,2450.0,229.39,229.92,229.39,229.91,2450.0
2024-05-24 14:00:00,229.79,229.89,229.71,229.76,5116.0,229.79,229.89,229.71,229.76,5116.0
2024-05-24 14:10:00,229.69,229.77,229.59,229.64,4091.0,229.69,229.77,229.59,229.64,4091.0
2024-05-24 14:20:00,229.72,229.72,229.42,229.52,5160.0,229.72,229.72,229.42,229.52,5160.0
2024-05-24 14:30:00,229.53,229.68,229.47,229.61,4850.0,229.53,229.68,229.47,229.61,4850.0
2024-05-24 14:40:00,229.63,229.65,229.49,229.57,6073.0,229.63,229.65,229.49,229.57,6073.0
2024-05-24 14:50:00,229.55,229.66,229.41,229.63,5212.0,229.55,229.66,229.41,229.63,5212.0
2024-05-24 15:00:00,229.53,229.55,229.01,229.13,6003.0,229.53,229.55,229.01,229.13,6003.0
2024-05-24 15:10:00,229.18,229.46,229.12,229.37,4596.0,229.18,229.46,229.12,229.37,4596.0
2024-05-24 15:20:00,229.33,229.38,229.23,229.3,6836.0,229.33,229.38,229.23,229.3,6836.0
2024-05-24 15:30:00,229.26,229.6,229.2,229.45,13249.0,229.26,229.6,229.2,229.45,13249.0
2024-05-24 15:40:00,229.46,229.46,228.92,228.92,24752.0,229.46,229.46,228.92,228.92,24752.0
2024-05-24 15:50:00,228.91,229.76,228.89,229.59,81631.0,228.91,229.76,228.89,229.59,81631.0
2024-05-28 09:30:00,229.79,230.41,227.85,228.17,15013.0,229.79,230.41,227.85,228.17,15013.0
2024-05-28 09:40:00,227.91,228.7,227.85,228.67,5291.0,227.91,228.7,227.85,228.67,5291.0
2024-05-28 09:50:00,228.73,229.22,228.48,228.49,4850.0,228.73,229.22,228.48,228.49,4850.0
2024-05-28 10:00:00,228.46,228.83,227.81,227.81,11062.0,228.46,228.83,227.81,227.81,11062.0
2024-05-28 10:10:00,227.78,227.92,227.43,227.69,7571.0,227.78,227.92,227.43,227.69,7571.0
2024-05-28 10:20:00,227.63,228.41,227.63,228.39,9960.0,227.63,228.41,227.63,228.39,9960.0
2024-05-28 10:30:00,228.35,228.44,227.56,227.56,10123.0,228.35,228.44,227.56,227.56,10123.0
2024-05-28 10:40:00,227.47,227.47,226.87,226.92,9775.0,227.47,227.47,226.87,226.92,9775.0
2024-05-28 10:50:00,226.83,227.35,226.83,227.12,13175.0,226.83,227.35,226.83,227.12,13175.0
2024-05-28 11:00:00,227.03,227.03,226.6,226.6,7060.0,227.03,227.03,226.6,226.6,7060.0
2024-05-28 11:10:00,226.49,226.93,226.49,226.81,5213.0,226.49,226.93,226.49,226.81,5213.0
2024-05-28 11:20:00,226.9,227.05,226.83,227.01,10638.0,226.9,227.05,226.83,227.01,10638.0
2024-05-28 11:30:00,226.88,227.01,226.32,226.56,4417.0,226.88,227.01,226.32,226.56,4417.0
2024-05-28 11:40:00,226.55,226.7,226.42,226.6,5884.0,226.55,226.7,226.42,226.6,5884.0
2024-05-28 11:50:00,226.57,226.7,225.61,225.61,5675.0,226.57,226.7,225.61,225.61,5675.0
2024-05-28 12:00:00,225.5,225.63,224.88,225.15,8999.0,225.5,225.63,224.88,225.15,8999.0
2024-05-28 12:10:00,225.35,225.99,225.21,225.99,11672.0,225.35,225.99,225.21,225.99,11672.0
2024-05-28 12:20:00,225.87,225.94,225.29,225.48,14594.0,225.87,225.94,225.29,225.48,14594.0
2024-05-28 12:30:00,225.38,225.8,225.19,225.8,4145.0,225.38,225.8,225.19,225.8,4145.0
2024-05-28 12:40:00,225.81,225.93,225.14,225.14,11488.0,225.81,225.93,225.14,225.14,11488.0
2024-05-28 12:50:00,225.09,225.44,225.04,225.28,8447.0,225.09,225.44,225.04,225.28,8447.0
2024-05-28 13:00:00,225.37,225.52,225.09,225.52,9639.0,225.37,225.52,225.09,225.52,9639.0
2024-05-28 13:10:00,225.59,225.91,225.58,225.81,5975.0,225.59,225.91,225.58,225.81,5975.0
2024-05-28 13:20:00,225.78,225.9,225.62,225.78,13603.0,225.78,225.9,225.62,225.78,13603.0
2024-05-28 13:30:00,225.76,226.0,225.62,225.77,11387.0,225.76,226.0,225.62,225.77,11387.0
2024-05-28 13:40:00,225.88,225.96,225.64,225.79,11078.0,225.88,225.96,225.64,225.79,11078.0
2024-05-28 13:50:00,225.61,226.09,225.41,225.97,11154.0,225.61,226.09,225.41,225.97,11154.0
2024-05-28 14:00:00,226.0,226.3,226.0,226.22,9052.0,226.0,226.3,226.0,226.22,9052.0
2024-05-28 14:10:00,226.26,226.29,226.12,226.27,10036.0,226.26,226.29,226.12,226.27,10036.0
2024-05-28 14:20:00,226.2,226.2,225.88,226.06,13734.0,226.2,226.2,225.88,226.06,13734.0
2024-05-28 14:30:00,226.01,226.08,225.74,226.01,19490.0,226.01,226.08,225.74,226.01,19490.0
2024-05-28 14:40:00,226.03,226.14,225.95,226.07,10632.0,226.03,226.14,225.95,226.07,10632.0
2024-05-28 14:50:00,226.07,226.07,225.42,225.49,27163.0,226.07,226.07,225.42,225.49,27163.0
2024-05-28 15:00:00,225.46,226.0,225.4,226.0,10218.0,225.46,226.0,225.4,226.0,10218.0
2024-05-28 15:10:00,225.99,226.05,225.61,225.9,8460.0,225.99,226.05,225.61,225.9,8460.0
2024-05-28 15:20:00,225.82,225.95,225.47,225.47,14874.0,225.82,225.95,225.47,225.47,14874.0
2024-05-28 15:30:00,225.4,226.4,225.34,226.37,27489.0,225.4,226.4,225.34,226.37,27489.0
2024-05-28 15:40:00,226.36,226.72,226.21,226.41,35114.0,226.36,226.72,226.21,226.41,35114.0
2024-05-28 15:50:00,226.37,227.22,226.36,226.71,158774.0,226.37,227.22,226.36,226.71,158774.0
2024-05-29 09:30:00,224.63,225.18,223.83,225.06,12211.0,224.63,225.18,223.83,225.06,12211.0
2024-05-29 09:40:00,225.01,225.47,224.86,225.29,6788.0,225.01,225.47,224.86,225.29,6788.0
2024-05-29 09:50:00,225.26,225.57,225.26,225.57,10300.0,225.26,225.57,225.26,225.57,10300.0
2024-05-29 10:00:00,225.37,225.52,224.19,224.32,23351.0,225.37,225.52,224.19,224.32,23351.0
2024-05-29 10:10:00,224.36,224.7,224.35,224.42,13279.0,224.36,224.7,224.35,224.42,13279.0
2024-05-29 10:20:00,224.35,224.46,223.85,224.25,8606.0,224.35,224.46,223.85,224.25,8606.0
2024-05-29 10:30:00,224.41,224.86,224.35,224.86,5630.0,224.41,224.86,224.35,224.86,5630.0
2024-05-29 10:40:00,224.98,225.02,224.51,224.76,15114.0,224.98,225.02,224.51,224.76,15114.0
2024-05-29 10:50:00,224.61,224.71,224.19,224.31,10048.0,224.61,224.71,224.19,224.31,10048.0
2024-05-29 11:00:00,224.2,224.34,224.04,224.04,7317.0,224.2,224.34,224.04,224.04,7317.0
2024-05-29 11:10:00,224.03,224.17,223.71,224.14,5272.0,224.03,224.17,223.71,224.14,5272.0
2024-05-29 11:20:00,224.23,224.24,223.66,223.66,17826.0,224.23,224.24,223.66,223.66,17826.0
2024-05-29 11:30:00,223.69,223.75,223.37,223.61,9611.0,223.69,223.75,223.37,223.61,9611.0
2024-05-29 11:40:00,223.61,223.8,223.55,223.78,3005.0,223.61,223.8,223.55,223.78,3005.0
2024-05-29 11:50:00,223.81,223.88,223.56,223.78,6365.0,223.81,223.88,223.56,223.78,6365.0
2024-05-29 12:00:00,223.72,223.73,223.33,223.34,6403.0,223.72,223.73,223.33,223.34,6403.0
2024-05-29 12:10:00,223.44,223.55,223.3,223.55,3931.0,223.44,223.55,223.3,223.55,3931.0
2024-05-29 12:20:00,223.6,224.04,223.54,223.93,15438.0,223.6,224.04,223.54,223.93,15438.0
2024-05-29 12:30:00,224.02,224.02,223.52,223.52,13945.0,224.02,224.02,223.52,223.52,13945.0
2024-05-29 12:40:00,223.5,223.88,223.4,223.73,18353.0,223.5,223.88,223.4,223.73,18353.0
2024-05-29 12:50:00,223.72,223.89,223.69,223.74,8167.0,223.72,223.89,223.69,223.74,8167.0
2024-05-29 13:00:00,223.74,223.74,223.29,223.52,6515.0,223.74,223.74,223.29,223.52,6515.0
2024-05-29 13:10:00,223.48,223.52,223.24,223.34,11289.0,223.48,223.52,223.24,223.34,11289.0
2024-05-29 13:20:00,223.34,223.59,223.26,223.57,10118.0,223.34,223.59,223.26,223.57,10118.0
2024-05-29 13:30:00,223.53,223.56,222.9,222.94,23051.0,223.53,223.56,222.9,222.94,23051.0
2024-05-29 13:40:00,222.95,223.2,222.87,223.12,16130.0,222.95,223.2,222.87,223.12,16130.0
2024-05-29 13:50:00,223.19,223.33,223.12,223.3,7782.0,223.19,223.33,223.12,223.3,7782.0
2024-05-29 14:00:00,223.21,223.62,223.19,223.59,6272.0,223.21,223.62,223.19,223.59,6272.0
2024-05-29 14:10:00,223.52,223.58,223.21,223.51,17630.0,223.52,223.58,223.21,223.51,17630.0
2024-05-29 14:20:00,223.42,223.6,223.09,223.1,17753.0,223.42,223.6,223.09,223.1,17753.0
2024-05-29 14:30:00,223.08,223.2,222.88,222.93,25420.0,223.08,223.2,222.88,222.93,25420.0
2024-05-29 14:40:00,222.93,223.41,222.92,223.22,11439.0,222.93,223.41,222.92,223.22,11439.0
2024-05-29 14:50:00,223.14,223.26,222.95,222.97,9031.0,223.14,223.26,222.95,222.97,9031.0
2024-05-29 15:00:00,222.97,223.34,222.92,223.34,8600.0,222.97,223.34,222.92,223.34,8600.0
2024-05-29 15:10:00,223.36,223.67,223.27,223.59,19415.0,223.36,223.67,223.27,223.59,19415.0
2024-05-29 15:20:00,223.59,224.0,223.57,224.0,16186.0,223.59,224.0,223.57,224.0,16186.0
2024-05-29 15:30:00,224.02,224.73,223.98,224.52,18219.0,224.02,224.73,223.98,224.52,18219.0
2024-05-29 15:40:00,224.46,224.84,224.41,224.79,26258.0,224.46,224.84,224.41,224.79,26258.0
2024-05-29 15:50:00,224.84,225.07,224.42,224.96,169752.0,224.84,225.07,224.42,224.96,169752.0
2024-05-30 09:30:00,223.53,224.05,221.99,223.65,26703.0,223.53,224.05,221.99,223.65,26703.0
2024-05-30 09:40:00,223.81,223.81,221.85,222.02,33054.0,223.81,223.81,221.85,222.02,33054.0
2024-05-30 09:50:00,222.01,223.72,221.77,223.41,14847.0,222.01,223.72,221.77,223.41,14847.0
2024-05-30 10:00:00,223.41,223.68,222.86,222.98,15155.0,223.41,223.68,222.86,222.98,15155.0
2024-05-30 10:10:00,222.98,223.06,222.06,222.65,20879.0,222.98,223.06,222.06,222.65,20879.0
2024-05-30 10:20:00,222.67,223.81,222.66,223.65,7320.0,222.67,223.81,222.66,223.65,7320.0
2024-05-30 10:30:00,223.81,224.77,223.4,224.4,10178.0,223.81,224.77,223.4,224.4,10178.0
2024-05-30 10:40:00,224.53,224.92,224.43,224.63,14501.0,224.53,224.92,224.43,224.63,14501.0
2024-05-30 10:50:00,224.72,224.9,224.36,224.7,26210.0,224.72,224.9,224.36,224.7,26210.0
2024-05-30 11:00:00,224.7,224.97,224.28,224.39,31948.0,224.7,224.97,224.28,224.39,31948.0
2024-05-30 11:10:00,224.36,225.63,224.3,225.61,16318.0,224.36,225.63,224.3,225.61,16318.0
2024-05-30 11:20:00,225.56,225.6,225.36,225.53,48855.0,225.56,225.6,225.36,225.53,48855.0
2024-05-30 11:30:00,225.42,225.43,224.59,224.89,6882.0,225.42,225.43,224.59,224.89,6882.0
2024-05-30 11:40:00,224.79,224.9,224.66,224.84,4652.0,224.79,224.9,224.66,224.84,4652.0
2024-05-30 11:50:00,224.91,225.0,224.65,224.78,5088.0,224.91,225.0,224.65,224.78,5088.0
2024-05-30 12:00:00,224.78,224.99,224.57,224.57,12572.0,224.78,224.99,224.57,224.57,12572.0
2024-05-30 12:10:00,224.46,224.51,224.27,224.47,2217.0,224.46,224.51,224.27,224.47,2217.0
2024-05-30 12:20:00,224.52,224.7,224.41,224.48,5388.0,224.52,224.7,224.41,224.48,5388.0
2024-05-30 12:30:00,224.53,224.85,224.53,224.81,6281.0,224.53,224.85,224.53,224.81,6281.0
2024-05-30 12:40:00,224.87,225.34,224.87,225.25,6089.0,224.87,225.34,224.87,225.25,6089.0
2024-05-30 12:50:00,225.24,225.24,224.65,224.85,5290.0,225.24,225.24,224.65,224.85,5290.0
2024-05-30 13:00:00,224.84,224.84,224.38,224.38,5445.0,224.84,224.84,224.38,224.38,5445.0
2024-05-30 13:10:00,224.32,224.64,224.11,224.15,5225.0,224.32,224.64,224.11,224.15,5225.0
2024-05-30 13:20:00,224.24,224.24,223.78,223.8,3681.0,224.24,224.24,223.78,223.8,3681.0
2024-05-30 13:30:00,223.82,223.93,223.52,223.61,9204.0,223.82,223.93,223.52,223.61,9204.0
2024-05-30 13:40:00,223.61,224.01,223.47,223.48,4609.0,223.61,224.01,223.47,223.48,4609.0
2024-05-30 13:50:00,223.46,223.55,223.08,223.08,4801.0,223.46,223.55,223.08,223.08,4801.0
2024-05-30 14:00:00,223.06,223.29,223.06,223.25,4420.0,223.06,223.29,223.06,223.25,4420.0
2024-05-30 14:10:00,223.17,223.26,222.81,223.0,11479.0,223.17,223.26,222.81,223.0,11479.0
2024-05-30 14:20:00,223.01,223.31,222.95,223.16,6840.0,223.01,223.31,222.95,223.16,6840.0
2024-05-30 14:30:00,223.18,223.19,222.97,223.08,8144.0,223.18,223.19,222.97,223.08,8144.0
2024-05-30 14:40:00,223.06,223.15,222.88,223.1,10785.0,223.06,223.15,222.88,223.1,10785.0
2024-05-30 14:50:00,223.13,223.19,222.97,223.05,10231.0,223.13,223.19,222.97,223.05,10231.0
2024-05-30 15:00:00,223.05,223.05,222.52,222.54,17615.0,223.05,223.05,222.52,222.54,17615.0
2024-05-30 15:10:00,222.7,223.15,222.57,223.12,10931.0,222.7,223.15,222.57,223.12,10931.0
2024-05-30 15:20:00,223.18,223.3,222.93,223.21,13306.0,223.18,223.3,222.93,223.21,13306.0
2024-05-30 15:30:00,223.36,223.46,222.94,222.94,9364.0,223.36,223.46,222.94,222.94,9364.0
2024-05-30 15:40:00,222.96,223.04,222.29,222.38,36971.0,222.96,223.04,222.29,222.38,36971.0
2024-05-30 15:50:00,222.43,222.93,222.33,222.45,71668.0,222.43,222.93,222.33,222.45,71668.0
2024-05-31 09:30:00,222.81,223.46,221.93,223.08,10591.0,222.81,223.46,221.93,223.08,10591.0
2024-05-31 09:40:00,222.93,223.55,221.34,221.54,13817.0,222.93,223.55,221.34,221.54,13817.0
2024-05-31 09:50:00,221.54,221.55,220.27,220.29,18144.0,221.54,221.55,220.27,220.29,18144.0
2024-05-31 10:00:00,220.3,221.0,219.78,219.78,29246.0,220.3,221.0,219.78,219.78,29246.0
2024-05-31 10:10:00,219.78,220.13,218.78,219.3,36430.0,219.78,220.13,218.78,219.3,36430.0
2024-05-31 10:20:00,219.32,219.42,218.19,218.46,30460.0,219.32,219.42,218.19,218.46,30460.0
2024-05-31 10:30:00,218.35,218.65,217.97,218.43,22677.0,218.35,218.65,217.97,218.43,22677.0
2024-05-31 10:40:00,218.4,218.55,217.72,218.03,23022.0,218.4,218.55,217.72,218.03,23022.0
2024-05-31 10:50:00,218.04,218.21,217.71,217.88,20330.0,218.04,218.21,217.71,217.88,20330.0
2024-05-31 11:00:00,217.89,218.5,217.42,218.26,19982.0,217.89,218.5,217.42,218.26,19982.0
2024-05-31 11:10:00,218.16,218.16,217.14,217.16,15389.0,218.16,218.16,217.14,217.16,15389.0
2024-05-31 11:20:00,217.16,217.74,217.13,217.43,18386.0,217.16,217.74,217.13,217.43,18386.0
2024-05-31 11:30:00,217.42,217.63,217.09,217.43,15636.0,217.42,217.63,217.09,217.43,15636.0
2024-05-31 11:40:00,217.38,217.86,216.74,217.86,10928.0,217.38,217.86,216.74,217.86,10928.0
2024-05-31 11:50:00,218.0,218.03,216.73,217.18,16473.0,218.0,218.03,216.73,217.18,16473.0
2024-05-31 12:00:00,217.02,217.48,216.73,217.39,14713.0,217.02,217.48,216.73,217.39,14713.0
2024-05-31 12:10:00,217.38,217.52,216.8,216.85,12781.0,217.38,217.52,216.8,216.85,12781.0
2024-05-31 12:20:00,216.87,216.99,216.67,216.88,7612.0,216.87,216.99,216.67,216.88,7612.0
2024-05-31 12:30:00,216.73,217.17,216.65,216.89,14375.0,216.73,217.17,216.65,216.89,14375.0
2024-05-31 12:40:00,216.89,217.55,216.81,217.33,14265.0,216.89,217.55,216.81,217.33,14265.0
2024-05-31 12:50:00,217.3,217.91,217.29,217.74,8393.0,217.3,217.91,217.29,217.74,8393.0
2024-05-31 13:00:00,217.76,217.85,217.29,217.53,13515.0,217.76,217.85,217.29,217.53,13515.0
2024-05-31 13:10:00,217.45,218.2,217.45,218.1,9929.0,217.45,218.2,217.45,218.1,9929.0
2024-05-31 13:20:00,218.1,218.57,218.1,218.53,7784.0,218.1,218.57,218.1,218.53,7784.0
2024-05-31 13:30:00,218.53,218.99,218.36,218.75,15578.0,218.53,218.99,218.36,218.75,15578.0
2024-05-31 13:40:00,218.76,218.76,218.02,218.4,10895.0,218.76,218.76,218.02,218.4,10895.0
2024-05-31 13:50:00,218.33,218.5,218.01,218.28,17525.0,218.33,218.5,218.01,218.28,17525.0
2024-05-31 14:00:00,218.3,218.3,217.74,217.83,11234.0,218.3,218.3,217.74,217.83,11234.0
2024-05-31 14:10:00,217.81,218.01,217.74,218.0,10127.0,217.81,218.01,217.74,218.0,10127.0
2024-05-31 14:20:00,217.83,217.92,217.36,217.42,8349.0,217.83,217.92,217.36,217.42,8349.0
2024-05-31 14:30:00,217.55,218.02,217.48,217.93,12930.0,217.55,218.02,217.48,217.93,12930.0
2024-05-31 14:40:00,217.89,217.9,217.51,217.58,7849.0,217.89,217.9,217.51,217.58,7849.0
2024-05-31 14:50:00,217.59,217.64,217.37,217.5,10525.0,217.59,217.64,217.37,217.5,10525.0
2024-05-31 15:00:00,217.45,217.5,216.95,217.47,18609.0,217.45,217.5,216.95,217.47,18609.0
2024-05-31 15:10:00,217.52,218.12,217.52,217.9,15188.0,217.52,218.12,217.52,217.9,15188.0
2024-05-31 15:20:00,217.96,218.09,217.68,217.68,21404.0,217.96,218.09,217.68,217.68,21404.0
2024-05-31 15:30:00,217.63,218.01,217.61,217.87,33322.0,217.63,218.01,217.61,217.87,33322.0
2024-05-31 15:40:00,217.94,218.54,217.71,218.48,78708.0,217.94,218.54,217.71,218.48,78708.0
2024-05-31 15:50:00,218.43,219.42,218.24,219.16,228339.0,218.43,219.42,218.24,219.16,228339.0
2024-06-03 09:30:00,220.86,222.17,219.85,220.48,20860.0,220.86,222.17,219.85,220.48,20860.0
2024-06-03 09:40:00,220.95,221.58,220.55,221.15,14986.0,220.95,221.58,220.55,221.15,14986.0
2024-06-03 09:50:00,221.13,221.22,219.88,219.88,11313.0,221.13,221.22,219.88,219.88,11313.0
2024-06-03 10:00:00,219.83,220.89,219.83,220.4,12214.0,219.83,220.89,219.83,220.4,12214.0
2024-06-03 10:10:00,220.05,220.44,219.95,220.09,15170.0,220.05,220.44,219.95,220.09,15170.0
2024-06-03 10:20:00,220.09,220.1,218.93,219.1,7204.0,220.09,220.1,218.93,219.1,7204.0
2024-06-03 10:30:00,219.03,219.43,218.8,219.43,8811.0,219.03,219.43,218.8,219.43,8811.0
2024-06-03 10:40:00,219.26,219.4,218.14,218.61,15793.0,219.26,219.4,218.14,218.61,15793.0
2024-06-03 10:50:00,218.46,218.71,217.69,217.96,8656.0,218.46,218.71,217.69,217.96,8656.0
2024-06-03 11:00:00,217.9,218.56,217.66,217.66,25269.0,217.9,218.56,217.66,217.66,25269.0
2024-06-03 11:10:00,217.7,217.75,216.95,217.16,69414.0,217.7,217.75,216.95,217.16,69414.0
2024-06-03 11:20:00,217.11,218.09,217.11,217.88,11484.0,217.11,218.09,217.11,217.88,11484.0
2024-06-03 11:30:00,217.79,217.79,216.25,217.11,6980.0,217.79,217.79,216.25,217.11,6980.0
2024-06-03 11:40:00,217.0,217.0,216.05,216.05,3378.0,217.0,217.0,216.05,216.05,3378.0
2024-06-03 11:50:00,216.02,216.3,215.69,215.8,6943.0,216.02,216.3,215.69,215.8,6943.0
2024-06-03 12:00:00,215.9,216.19,215.32,215.4,8433.0,215.9,216.19,215.32,215.4,8433.0
2024-06-03 12:10:00,215.49,216.24,215.09,216.06,14796.0,215.49,216.24,215.09,216.06,14796.0
2024-06-03 12:20:00,215.96,216.21,215.76,216.16,10672.0,215.96,216.21,215.76,216.16,10672.0
2024-06-03 12:30:00,216.03,216.17,215.42,215.78,8154.0,216.03,216.17,215.42,215.78,8154.0
2024-06-03 12:40:00,215.65,215.75,215.23,215.4,6339.0,215.65,215.75,215.23,215.4,6339.0
2024-06-03 12:50:00,215.25,215.62,214.86,215.38,22202.0,215.25,215.62,214.86,215.38,22202.0
2024-06-03 13:00:00,215.34,215.58,215.22,215.56,4163.0,215.34,215.58,215.22,215.56,4163.0
2024-06-03 13:10:00,215.58,215.62,214.81,215.53,8257.0,215.58,215.62,214.81,215.53,8257.0
2024-06-03 13:20:00,215.52,215.61,214.92,215.13,8207.0,215.52,215.61,214.92,215.13,8207.0
2024-06-03 13:30:00,215.19,215.37,214.99,215.36,9652.0,215.19,215.37,214.99,215.36,9652.0
2024-06-03 13:40:00,215.29,216.39,215.15,216.39,7009.0,215.29,216.39,215.15,216.39,7009.0
2024-06-03 13:50:00,216.56,216.56,216.2,216.34,3870.0,216.56,216.56,216.2,216.34,3870.0
2024-06-03 14:00:00,216.32,216.85,216.18,216.7,6423.0,216.32,216.85,216.18,216.7,6423.0
2024-06-03 14:10:00,216.81,216.85,216.4,216.71,5924.0,216.81,216.85,216.4,216.71,5924.0
2024-06-03 14:20:00,216.85,217.07,216.74,216.86,5543.0,216.85,217.07,216.74,216.86,5543.0
2024-06-03 14:30:00,216.77,216.88,216.59,216.85,6893.0,216.77,216.88,216.59,216.85,6893.0
2024-06-03 14:40:00,216.81,217.28,216.71,217.02,6740.0,216.81,217.28,216.71,217.02,6740.0
2024-06-03 14:50:00,216.96,217.01,216.57,217.0,11146.0,216.96,217.01,216.57,217.0,11146.0
2024-06-03 15:00:00,216.84,217.25,216.84,216.98,4241.0,216.84,217.25,216.84,216.98,4241.0
2024-06-03 15:10:00,217.09,217.25,216.6,216.75,18703.0,217.09,217.25,216.6,216.75,18703.0
2024-06-03 15:20:00,216.71,216.74,216.22,216.31,11276.0,216.71,216.74,216.22,216.31,11276.0
2024-06-03 15:30:00,216.35,216.36,215.95,215.99,11420.0,216.35,216.36,215.95,215.99,11420.0
2024-06-03 15:40:00,215.99,216.4,215.99,216.31,17767.0,215.99,216.4,215.99,216.31,17767.0
2024-06-03 15:50:00,216.39,216.84,216.22,216.63,82311.0,216.39,216.84,216.22,216.63,82311.0
2024-06-04 09:30:00,216.17,216.25,212.87,212.9,18103.0,216.17,216.25,212.87,212.9,18103.0
2024-06-04 09:40:00,213.18,215.1,212.34,214.58,24160.0,213.18,215.1,212.34,214.58,24160.0
2024-06-04 09:50:00,214.78,215.68,214.78,215.47,11874.0,214.78,215.68,214.78,215.47,11874.0
2024-06-04 10:00:00,215.78,216.35,215.61,216.01,10199.0,215.78,216.35,215.61,216.01,10199.0
2024-06-04 10:10:00,215.97,216.23,215.0,216.03,21869.0,215.97,216.23,215.0,216.03,21869.0
2024-06-04 10:20:00,215.98,216.05,215.26,215.88,10013.0,215.98,216.05,215.26,215.88,10013.0
2024-06-04 10:30:00,215.97,216.13,215.35,215.95,14538.0,215.97,216.13,215.35,215.95,14538.0
2024-06-04 10:40:00,215.98,216.28,215.89,216.01,8578.0,215.98,216.28,215.89,216.01,8578.0
2024-06-04 10:50:00,216.02,216.17,215.03,215.24,8714.0,216.02,216.17,215.03,215.24,8714.0
2024-06-04 11:00:00,215.24,215.62,215.13,215.59,5640.0,215.24,215.62,215.13,215.59,5640.0
2024-06-04 11:10:00,215.41,215.97,215.4,215.97,6397.0,215.41,215.97,215.4,215.97,6397.0
2024-06-04 11:20:00,215.96,216.08,215.56,215.58,10633.0,215.96,216.08,215.56,215.58,10633.0
2024-06-04 11:30:00,215.51,215.6,214.88,215.13,8271.0,215.51,215.6,214.88,215.13,8271.0
2024-06-04 11:40:00,215.19,215.21,214.77,214.79,4383.0,215.19,215.21,214.77,214.79,4383.0
2024-06-04 11:50:00,214.89,215.2,214.83,214.95,6446.0,214.89,215.2,214.83,214.95,6446.0
2024-06-04 12:00:00,214.95,214.95,214.33,214.45,8350.0,214.95,214.95,214.33,214.45,8350.0
2024-06-04 12:10:00,214.28,214.81,214.28,214.67,8381.0,214.28,214.81,214.28,214.67,8381.0
2024-06-04 12:20:00,214.62,214.82,214.34,214.65,7790.0,214.62,214.82,214.34,214.65,7790.0
2024-06-04 12:30:00,214.56,214.74,214.26,214.56,11300.0,214.56,214.74,214.26,214.56,11300.0
2024-06-04 12:40:00,214.54,215.08,214.43,214.9,6406.0,214.54,215.08,214.43,214.9,6406.0
2024-06-04 12:50:00,214.86,214.86,214.6,214.68,7177.0,214.86,214.86,214.6,214.68,7177.0
2024-06-04 13:00:00,214.65,214.7,214.42,214.65,5630.0,214.65,214.7,214.42,214.65,5630.0
2024-06-04 13:10:00,214.65,214.84,214.47,214.83,8061.0,214.65,214.84,214.47,214.83,8061.0
2024-06-04 13:20:00,214.91,215.24,214.63,215.15,6168.0,214.91,215.24,214.63,215.15,6168.0
2024-06-04 13:30:00,215.22,215.31,214.84,215.18,6756.0,215.22,215.31,214.84,215.18,6756.0
2024-06-04 13:40:00,215.15,215.66,215.13,215.39,8971.0,215.15,215.66,215.13,215.39,8971.0
2024-06-04 13:50:00,215.5,215.51,215.18,215.46,12015.0,215.5,215.51,215.18,215.46,12015.0
2024-06-04 14:00:00,215.36,215.46,215.23,215.34,3002.0,215.36,215.46,215.23,215.34,3002.0
2024-06-04 14:10:00,215.34,215.99,215.34,215.91,18738.0,215.34,215.99,215.34,215.91,18738.0
2024-06-04 14:20:00,215.91,216.43,215.86,216.03,9315.0,215.91,216.43,215.86,216.03,9315.0
2024-06-04 14:30:00,216.11,216.33,215.87,216.21,9418.0,216.11,216.33,215.87,216.21,9418.0
2024-06-04 14:40:00,216.27,216.57,216.03,216.35,8027.0,216.27,216.57,216.03,216.35,8027.0
2024-06-04 14:50:00,216.4,216.6,216.17,216.43,12083.0,216.4,216.6,216.17,216.43,12083.0
2024-06-04 15:00:00,216.42,216.47,215.84,216.03,13017.0,216.42,216.47,215.84,216.03,13017.0
2024-06-04 15:10:00,216.07,216.44,216.05,216.15,14071.0,216.07,216.44,216.05,216.15,14071.0
2024-06-04 15:20:00,216.17,216.76,216.16,216.51,18373.0,216.17,216.76,216.16,216.51,18373.0
2024-06-04 15:30:00,216.41,216.53,216.1,216.21,17858.0,216.41,216.53,216.1,216.21,17858.0
2024-06-04 15:40:00,216.23,216.75,216.23,216.59,24058.0,216.23,216.75,216.23,216.59,24058.0
2024-06-04 15:50:00,216.59,217.35,216.46,217.27,123972.0,216.59,217.35,216.46,217.27,123972.0
2024-06-05 09:30:00,217.59,217.79,215.53,215.97,15120.0,217.59,217.79,215.53,215.97,15120.0
2024-06-05 09:40:00,216.73,216.73,215.52,215.68,6222.0,216.73,216.73,215.52,215.68,6222.0
2024-06-05 09:50:00,215.63,216.67,215.62,216.02,5231.0,215.63,216.67,215.62,216.02,5231.0
2024-06-05 10:00:00,216.02,216.06,215.44,215.45,6424.0,216.02,216.06,215.44,215.45,6424.0
2024-06-05 10:10:00,215.49,216.18,215.49,215.89,7435.0,215.49,216.18,215.49,215.89,7435.0
2024-06-05 10:20:00,216.1,216.66,216.1,216.59,7922.0,216.1,216.66,216.1,216.59,7922.0
2024-06-05 10:30:00,216.63,216.79,216.09,216.21,6807.0,216.63,216.79,216.09,216.21,6807.0
2024-06-05 10:40:00,216.22,216.23,215.62,215.83,4338.0,216.22,216.23,215.62,215.83,4338.0
2024-06-05 10:50:00,215.9,216.52,215.79,216.33,6927.0,215.9,216.52,215.79,216.33,6927.0
2024-06-05 11:00:00,216.44,217.31,216.43,217.0,10327.0,216.44,217.31,216.43,217.0,10327.0
2024-06-05 11:10:00,217.19,217.64,217.09,217.58,6759.0,217.19,217.64,217.09,217.58,6759.0
2024-06-05 11:20:00,217.47,217.98,217.23,217.62,5872.0,217.47,217.98,217.23,217.62,5872.0
2024-06-05 11:30:00,217.63,217.78,217.16,217.17,6252.0,217.63,217.78,217.16,217.17,6252.0
2024-06-05 11:40:00,217.31,217.32,216.77,217.23,23619.0,217.31,217.32,216.77,217.23,23619.0
2024-06-05 11:50:00,217.24,217.85,217.24,217.77,4426.0,217.24,217.85,217.24,217.77,4426.0
2024-06-05 12:00:00,217.8,217.97,217.38,217.58,8799.0,217.8,217.97,217.38,217.58,8799.0
2024-06-05 12:10:00,217.68,218.26,217.58,218.1,6618.0,217.68,218.26,217.58,218.1,6618.0
2024-06-05 12:20:00,218.1,218.67,218.0,218.57,3672.0,218.1,218.67,218.0,218.57,3672.0
2024-06-05 12:30:00,218.53,218.76,218.33,218.35,7987.0,218.53,218.76,218.33,218.35,7987.0
2024-06-05 12:40:00,218.35,218.44,218.02,218.15,5515.0,218.35,218.44,218.02,218.15,5515.0
2024-06-05 12:50:00,218.3,218.33,217.99,217.99,4389.0,218.3,218.33,217.99,217.99,4389.0
2024-06-05 13:00:00,217.99,218.41,217.82,218.23,3879.0,217.99,218.41,217.82,218.23,3879.0
2024-06-05 13:10:00,218.38,218.77,218.29,218.61,4847.0,218.38,218.77,218.29,218.61,4847.0
2024-06-05 13:20:00,218.59,218.59,218.27,218.29,4836.0,218.59,218.59,218.27,218.29,4836.0
2024-06-05 13:30:00,218.29,218.75,218.29,218.75,11268.0,218.29,218.75,218.29,218.75,11268.0
2024-06-05 13:40:00,219.05,219.38,218.76,219.01,10746.0,219.05,219.38,218.76,219.01,10746.0
2024-06-05 13:50:00,218.95,219.43,218.95,219.32,8300.0,218.95,219.43,218.95,219.32,8300.0
2024-06-05 14:00:00,219.31,219.31,218.79,219.01,5093.0,219.31,219.31,218.79,219.01,5093.0
2024-06-05 14:10:00,219.01,219.28,219.0,219.22,5101.0,219.01,219.28,219.0,219.22,5101.0
2024-06-05 14:20:00,219.22,219.25,218.83,218.83,6199.0,219.22,219.25,218.83,218.83,6199.0
2024-06-05 14:30:00,218.93,219.28,218.91,219.25,12594.0,218.93,219.28,218.91,219.25,12594.0
2024-06-05 14:40:00,219.25,219.48,219.14,219.35,5966.0,219.25,219.48,219.14,219.35,5966.0
2024-06-05 14:50:00,219.47,219.47,219.15,219.17,10756.0,219.47,219.47,219.15,219.17,10756.0
2024-06-05 15:00:00,219.13,219.13,218.41,218.41,5719.0,219.13,219.13,218.41,218.41,5719.0
2024-06-05 15:10:00,218.4,218.53,218.28,218.28,10511.0,218.4,218.53,218.28,218.28,10511.0
2024-06-05 15:20:00,218.37,218.44,218.19,218.23,20791.0,218.37,218.44,218.19,218.23,20791.0
2024-06-05 15:30:00,218.29,218.35,218.11,218.24,18211.0,218.29,218.35,218.11,218.24,18211.0
2024-06-05 15:40:00,218.25,218.42,218.13,218.18,20530.0,218.25,218.42,218.13,218.18,20530.0
2024-06-05 15:50:00,218.23,219.03,218.12,218.9,132721.0,218.23,219.03,218.12,218.9,132721.0
2024-06-06 09:30:00,221.12,221.12,217.73,218.0,26066.0,221.12,221.12,217.73,218.0,26066.0
2024-06-06 09:40:00,218.03,219.47,218.03,218.84,7897.0,218.03,219.47,218.03,218.84,7897.0
2024-06-06 09:50:00,218.85,220.38,218.85,219.98,13539.0,218.85,220.38,218.85,219.98,13539.0
2024-06-06 10:00:00,220.17,220.24,219.7,220.24,10312.0,220.17,220.24,219.7,220.24,10312.0
2024-06-06 10:10:00,220.29,220.33,219.76,219.91,9947.0,220.29,220.33,219.76,219.91,9947.0
2024-06-06 10:20:00,219.81,219.83,219.26,219.37,12954.0,219.81,219.83,219.26,219.37,12954.0
2024-06-06 10:30:00,219.38,219.38,218.27,219.0,10031.0,219.38,219.38,218.27,219.0,10031.0
2024-06-06 10:40:00,218.81,218.99,218.48,218.72,5815.0,218.81,218.99,218.48,218.72,5815.0
2024-06-06 10:50:00,218.66,219.18,218.66,219.06,7128.0,218.66,219.18,218.66,219.06,7128.0
2024-06-06 11:00:00,218.97,219.23,218.73,219.22,11000.0,218.97,219.23,218.73,219.22,11000.0
2024-06-06 11:10:00,219.36,219.77,219.18,219.5,8444.0,219.36,219.77,219.18,219.5,8444.0
2024-06-06 11:20:00,219.49,219.83,219.37,219.66,9278.0,219.49,219.83,219.37,219.66,9278.0
2024-06-06 11:30:00,219.56,219.83,219.25,219.59,9119.0,219.56,219.83,219.25,219.59,9119.0
2024-06-06 11:40:00,219.65,219.86,219.5,219.59,6431.0,219.65,219.86,219.5,219.59,6431.0
2024-06-06 11:50:00,219.63,219.7,219.45,219.59,10018.0,219.63,219.7,219.45,219.59,10018.0
2024-06-06 12:00:00,219.59,219.76,219.23,219.39,10187.0,219.59,219.76,219.23,219.39,10187.0
2024-06-06 12:10:00,219.36,219.42,219.15,219.29,9924.0,219.36,219.42,219.15,219.29,9924.0
2024-06-06 12:20:00,219.23,219.38,218.99,219.34,9693.0,219.23,219.38,218.99,219.34,9693.0
2024-06-06 12:30:00,219.4,219.4,218.91,219.06,6300.0,219.4,219.4,218.91,219.06,6300.0
2024-06-06 12:40:00,219.06,219.1,218.8,218.91,5564.0,219.06,219.1,218.8,218.91,5564.0
2024-06-06 12:50:00,218.92,219.31,218.72,219.03,24843.0,218.92,219.31,218.72,219.03,24843.0
2024-06-06 13:00:00,219.09,219.36,218.91,219.25,17707.0,219.09,219.36,218.91,219.25,17707.0
2024-06-06 13:10:00,219.39,219.95,219.3,219.75,8634.0,219.39,219.95,219.3,219.75,8634.0
2024-06-06 13:20:00,219.62,220.14,219.58,220.14,5497.0,219.62,220.14,219.58,220.14,5497.0
2024-06-06 13:30:00,220.15,220.18,219.76,219.91,10149.0,220.15,220.18,219.76,219.91,10149.0
2024-06-06 13:40:00,219.9,219.94,219.66,219.94,7654.0,219.9,219.94,219.66,219.94,7654.0
2024-06-06 13:50:00,220.02,220.19,219.89,220.19,5606.0,220.02,220.19,219.89,220.19,5606.0
2024-06-06 14:00:00,220.11,220.24,219.49,219.49,7205.0,220.11,220.24,219.49,219.49,7205.0
2024-06-06 14:10:00,219.49,219.92,219.43,219.72,7140.0,219.49,219.92,219.43,219.72,7140.0
2024-06-06 14:20:00,219.63,219.82,219.6,219.63,5094.0,219.63,219.82,219.6,219.63,5094.0
2024-06-06 14:30:00,219.6,219.82,219.55,219.82,6414.0,219.6,219.82,219.55,219.82,6414.0
2024-06-06 14:40:00,219.84,220.26,219.84,220.14,5894.0,219.84,220.26,219.84,220.14,5894.0
2024-06-06 14:50:00,220.13,220.18,219.73,219.85,15073.0,220.13,220.18,219.73,219.85,15073.0
2024-06-06 15:00:00,219.84,220.05,219.8,220.0,16431.0,219.84,220.05,219.8,220.0,16431.0
2024-06-06 15:10:00,220.01,220.38,219.85,219.86,16301.0,220.01,220.38,219.85,219.86,16301.0
2024-06-06 15:20:00,219.86,219.91,219.57,219.89,8089.0,219.86,219.91,219.57,219.89,8089.0
2024-06-06 15:30:00,219.79,219.79,219.5,219.55,16493.0,219.79,219.79,219.5,219.55,16493.0
2024-06-06 15:40:00,219.53,220.09,219.53,220.04,17505.0,219.53,220.09,219.53,220.04,17505.0
2024-06-06 15:50:00,219.96,220.55,219.69,220.5,92707.0,219.96,220.55,219.69,220.5,92707.0
2024-06-07 09:30:00,218.78,220.23,216.49,216.94,27813.0,218.78,220.23,216.49,216.94,27813.0
2024-06-07 09:40:00,216.72,217.06,215.72,216.49,13910.0,216.72,217.06,215.72,216.49,13910.0
2024-06-07 09:50:00,216.62,217.42,216.49,216.9,16562.0,216.62,217.42,216.49,216.9,16562.0
2024-06-07 10:00:00,217.08,217.65,216.78,217.03,17289.0,217.08,217.65,216.78,217.03,17289.0
2024-06-07 10:10:00,216.95,217.67,216.61,216.79,15668.0,216.95,217.67,216.61,216.79,15668.0
2024-06-07 10:20:00,216.92,218.21,216.67,217.82,30753.0,216.92,218.21,216.67,217.82,30753.0
2024-06-07 10:30:00,217.88,217.9,217.12,217.77,17732.0,217.88,217.9,217.12,217.77,17732.0
2024-06-07 10:40:00,217.97,219.0,217.96,218.47,16303.0,217.97,219.0,217.96,218.47,16303.0
2024-06-07 10:50:00,218.46,218.62,217.68,217.98,11910.0,218.46,218.62,217.68,217.98,11910.0
2024-06-07 11:00:00,217.91,218.24,217.76,218.12,10044.0,217.91,218.24,217.76,218.12,10044.0
2024-06-07 11:10:00,218.08,218.58,217.96,218.3,10392.0,218.08,218.58,217.96,218.3,10392.0
2024-06-07 11:20:00,218.37,218.83,218.19,218.44,19855.0,218.37,218.83,218.19,218.44,19855.0
2024-06-07 11:30:00,218.39,218.93,218.39,218.77,12655.0,218.39,218.93,218.39,218.77,12655.0
2024-06-07 11:40:00,218.81,219.09,218.59,219.03,12760.0,218.81,219.09,218.59,219.03,12760.0
2024-06-07 11:50:00,218.98,219.09,218.61,218.65,23245.0,218.98,219.09,218.61,218.65,23245.0
2024-06-07 12:00:00,218.7,218.9,218.43,218.75,13831.0,218.7,218.9,218.43,218.75,13831.0
2024-06-07 12:10:00,218.76,219.03,218.59,219.03,8624.0,218.76,219.03,218.59,219.03,8624.0
2024-06-07 12:20:00,219.03,219.09,218.79,218.84,8548.0,219.03,219.09,218.79,218.84,8548.0
2024-06-07 12:30:00,218.85,219.06,218.34,219.01,36980.0,218.85,219.06,218.34,219.01,36980.0
2024-06-07 12:40:00,218.96,219.01,218.59,218.59,6928.0,218.96,219.01,218.59,218.59,6928.0
2024-06-07 12:50:00,218.74,219.05,218.61,218.74,11099.0,218.74,219.05,218.61,218.74,11099.0
2024-06-07 13:00:00,218.72,218.89,218.49,218.68,8462.0,218.72,218.89,218.49,218.68,8462.0
2024-06-07 13:10:00,218.79,219.22,218.69,219.16,8672.0,218.79,219.22,218.69,219.16,8672.0
2024-06-07 13:20:00,219.22,219.7,219.17,219.17,7135.0,219.22,219.7,219.17,219.17,7135.0
2024-06-07 13:30:00,219.17,219.37,218.87,219.09,24361.0,219.17,219.37,218.87,219.09,24361.0
2024-06-07 13:40:00,219.08,219.21,218.75,218.95,9228.0,219.08,219.21,218.75,218.95,9228.0
2024-06-07 13:50:00,218.88,219.06,218.62,218.9,7392.0,218.88,219.06,218.62,218.9,7392.0
2024-06-07 14:00:00,218.89,218.91,218.35,218.64,10497.0,218.89,218.91,218.35,218.64,10497.0
2024-06-07 14:10:00,218.56,218.68,218.18,218.54,7769.0,218.56,218.68,218.18,218.54,7769.0
2024-06-07 14:20:00,218.47,218.84,218.47,218.64,7335.0,218.47,218.84,218.47,218.64,7335.0
2024-06-07 14:30:00,218.64,218.68,218.4,218.62,8332.0,218.64,218.68,218.4,218.62,8332.0
2024-06-07 14:40:00,218.49,218.76,218.41,218.44,8851.0,218.49,218.76,218.41,218.44,8851.0
2024-06-07 14:50:00,218.46,219.06,218.37,218.95,11490.0,218.46,219.06,218.37,218.95,11490.0
2024-06-07 15:00:00,218.88,218.92,218.4,218.41,8623.0,218.88,218.92,218.4,218.41,8623.0
2024-06-07 15:10:00,218.61,218.92,218.58,218.69,16608.0,218.61,218.92,218.58,218.69,16608.0
2024-06-07 15:20:00,218.69,219.13,218.61,219.13,12495.0,218.69,219.13,218.61,219.13,12495.0
2024-06-07 15:30:00,219.07,219.13,218.76,218.76,22288.0,219.07,219.13,218.76,218.76,22288.0
2024-06-07 15:40:00,218.85,219.09,218.47,218.88,20985.0,218.85,219.09,218.47,218.88,20985.0
2024-06-07 15:50:00,218.85,219.47,218.44,219.23,64402.0,218.85,219.47,218.44,219.23,64402.0
2024-06-10 09:30:00,216.9,216.96,215.26,215.31,33775.0,216.9,216.96,215.26,215.31,33775.0
2024-06-10 09:40:00,215.51,216.29,215.02,216.21,34344.0,215.51,216.29,215.02,216.21,34344.0
2024-06-10 09:50:00,216.29,216.41,215.37,215.63,18549.0,216.29,216.41,215.37,215.63,18549.0
2024-06-10 10:00:00,215.58,216.39,215.56,215.91,18022.0,215.58,216.39,215.56,215.91,18022.0
2024-06-10 10:10:00,216.12,216.15,215.53,215.53,20414.0,216.12,216.15,215.53,215.53,20414.0
2024-06-10 10:20:00,215.61,215.61,214.72,214.84,19002.0,215.61,215.61,214.72,214.84,19002.0
2024-06-10 10:30:00,214.93,215.59,214.93,215.42,23629.0,214.93,215.59,214.93,215.42,23629.0
2024-06-10 10:40:00,215.33,215.77,215.1,215.72,22144.0,215.33,215.77,215.1,215.72,22144.0
2024-06-10 10:50:00,215.72,215.78,214.87,214.94,27607.0,215.72,215.78,214.87,214.94,27607.0
2024-06-10 11:00:00,214.91,215.53,214.91,215.33,19625.0,214.91,215.53,214.91,215.33,19625.0
2024-06-10 11:10:00,215.3,215.44,215.13,215.28,15784.0,215.3,215.44,215.13,215.28,15784.0
2024-06-10 11:20:00,215.25,215.38,214.98,215.38,21894.0,215.25,215.38,214.98,215.38,21894.0
2024-06-10 11:30:00,215.58,215.7,215.24,215.25,14727.0,215.58,215.7,215.24,215.25,14727.0
2024-06-10 11:40:00,215.24,215.32,214.97,215.01,13032.0,215.24,215.32,214.97,215.01,13032.0
2024-06-10 11:50:00,215.08,215.33,214.93,215.08,18544.0,215.08,215.33,214.93,215.08,18544.0
2024-06-10 12:00:00,215.03,215.16,214.82,215.0,25031.0,215.03,215.16,214.82,215.0,25031.0
2024-06-10 12:10:00,215.0,215.0,214.65,214.66,8989.0,215.0,215.0,214.65,214.66,8989.0
2024-06-10 12:20:00,214.66,215.22,214.66,215.0,20505.0,214.66,215.22,214.66,215.0,20505.0
2024-06-10 12:30:00,214.93,215.01,214.53,214.53,13918.0,214.93,215.01,214.53,214.53,13918.0
2024-06-10 12:40:00,214.53,214.6,214.19,214.26,13373.0,214.53,214.6,214.19,214.26,13373.0
2024-06-10 12:50:00,214.34,214.59,214.34,214.37,7127.0,214.34,214.59,214.34,214.37,7127.0
2024-06-10 13:00:00,214.37,214.37,213.92,214.08,11646.0,214.37,214.37,213.92,214.08,11646.0
2024-06-10 13:10:00,214.09,214.56,214.08,214.19,11680.0,214.09,214.56,214.08,214.19,11680.0
2024-06-10 13:20:00,214.2,214.39,214.05,214.31,11994.0,214.2,214.39,214.05,214.31,11994.0
2024-06-10 13:30:00,214.41,214.82,214.39,214.78,9692.0,214.41,214.82,214.39,214.78,9692.0
2024-06-10 13:40:00,214.78,215.64,214.76,215.47,10350.0,214.78,215.64,214.76,215.47,10350.0
2024-06-10 13:50:00,215.47,215.99,215.16,215.18,23833.0,215.47,215.99,215.16,215.18,23833.0
2024-06-10 14:00:00,215.25,215.6,215.16,215.46,14859.0,215.25,215.6,215.16,215.46,14859.0
2024-06-10 14:10:00,215.51,215.96,215.41,215.95,20445.0,215.51,215.96,215.41,215.95,20445.0
2024-06-10 14:20:00,215.93,215.93,215.3,215.7,28261.0,215.93,215.93,215.3,215.7,28261.0
2024-06-10 14:30:00,215.69,216.09,215.67,216.06,14447.0,215.69,216.09,215.67,216.06,14447.0
2024-06-10 14:40:00,216.07,216.14,215.74,216.0,11496.0,216.07,216.14,215.74,216.0,11496.0
2024-06-10 14:50:00,215.98,216.23,215.8,215.8,15545.0,215.98,216.23,215.8,215.8,15545.0
2024-06-10 15:00:00,215.84,216.2,215.74,215.74,15984.0,215.84,216.2,215.74,215.74,15984.0
2024-06-10 15:10:00,215.74,215.74,215.34,215.34,17700.0,215.74,215.74,215.34,215.34,17700.0
2024-06-10 15:20:00,215.35,215.52,215.29,215.37,21420.0,215.35,215.52,215.29,215.37,21420.0
2024-06-10 15:30:00,215.37,215.59,215.01,215.51,31243.0,215.37,215.59,215.01,215.51,31243.0
2024-06-10 15:40:00,215.51,215.99,215.44,215.92,33832.0,215.51,215.99,215.44,215.92,33832.0
2024-06-10 15:50:00,215.94,216.37,215.79,216.0,121333.0,215.94,216.37,215.79,216.0,121333.0
2024-06-11 09:30:00,214.28,215.1,212.52,213.35,49237.0,214.28,215.1,212.52,213.35,49237.0
2024-06-11 09:40:00,213.4,213.66,212.65,213.0,15142.0,213.4,213.66,212.65,213.0,15142.0
2024-06-11 09:50:00,212.92,214.0,212.56,213.94,14285.0,212.92,214.0,212.56,213.94,14285.0
2024-06-11 10:00:00,213.74,213.94,213.24,213.7,14250.0,213.74,213.94,213.24,213.7,14250.0
2024-06-11 10:10:00,213.58,213.97,213.52,213.94,9397.0,213.58,213.97,213.52,213.94,9397.0
2024-06-11 10:20:00,214.09,214.11,213.9,214.01,9689.0,214.09,214.11,213.9,214.01,9689.0
2024-06-11 10:30:00,214.01,214.26,213.85,214.06,18226.0,214.01,214.26,213.85,214.06,18226.0
2024-06-11 10:40:00,214.04,214.35,213.91,214.05,17599.0,214.04,214.35,213.91,214.05,17599.0
2024-06-11 10:50:00,214.18,214.18,213.81,213.83,5811.0,214.18,214.18,213.81,213.83,5811.0
2024-06-11 11:00:00,213.89,213.92,213.55,213.62,8165.0,213.89,213.92,213.55,213.62,8165.0
2024-06-11 11:10:00,213.7,213.81,213.66,213.74,13994.0,213.7,213.81,213.66,213.74,13994.0
2024-06-11 11:20:00,213.7,214.26,213.67,214.11,9786.0,213.7,214.26,213.67,214.11,9786.0
2024-06-11 11:30:00,214.18,214.18,213.89,213.99,10915.0,214.18,214.18,213.89,213.99,10915.0
2024-06-11 11:40:00,214.0,214.2,213.84,214.08,12159.0,214.0,214.2,213.84,214.08,12159.0
2024-06-11 11:50:00,214.1,214.15,213.9,213.9,10169.0,214.1,214.15,213.9,213.9,10169.0
2024-06-11 12:00:00,213.95,214.29,213.8,214.04,12338.0,213.95,214.29,213.8,214.04,12338.0
2024-06-11 12:10:00,214.04,214.27,214.04,214.21,11084.0,214.04,214.27,214.04,214.21,11084.0
2024-06-11 12:20:00,214.27,214.29,214.1,214.29,6178.0,214.27,214.29,214.1,214.29,6178.0
2024-06-11 12:30:00,214.36,214.81,214.29,214.72,13117.0,214.36,214.81,214.29,214.72,13117.0
2024-06-11 12:40:00,214.77,214.95,214.65,214.69,7977.0,214.77,214.95,214.65,214.69,7977.0
2024-06-11 12:50:00,214.63,214.81,214.57,214.79,11703.0,214.63,214.81,214.57,214.79,11703.0
2024-06-11 13:00:00,214.9,215.08,214.82,215.01,7929.0,214.9,215.08,214.82,215.01,7929.0
2024-06-11 13:10:00,215.02,215.1,214.92,215.06,4519.0,215.02,215.1,214.92,215.06,4519.0
2024-06-11 13:20:00,215.07,215.18,214.97,215.09,3043.0,215.07,215.18,214.97,215.09,3043.0
2024-06-11 13:30:00,215.13,215.15,214.98,215.03,7992.0,215.13,215.15,214.98,215.03,7992.0
2024-06-11 13:40:00,215.08,215.13,214.91,214.91,15521.0,215.08,215.13,214.91,214.91,15521.0
2024-06-11 13:50:00,214.97,215.03,214.73,214.74,9725.0,214.97,215.03,214.73,214.74,9725.0
2024-06-11 14:00:00,214.74,215.01,214.67,215.0,9131.0,214.74,215.01,214.67,215.0,9131.0
2024-06-11 14:10:00,214.98,215.29,214.98,215.25,7061.0,214.98,215.29,214.98,215.25,7061.0
2024-06-11 14:20:00,215.25,215.32,215.15,215.25,5953.0,215.25,215.32,215.15,215.25,5953.0
2024-06-11 14:30:00,215.29,215.33,215.1,215.18,6975.0,215.29,215.33,215.1,215.18,6975.0
2024-06-11 14:40:00,215.18,215.31,215.15,215.21,8567.0,215.18,215.31,215.15,215.21,8567.0
2024-06-11 14:50:00,215.24,215.35,215.14,215.23,6958.0,215.24,215.35,215.14,215.23,6958.0
2024-06-11 15:00:00,215.27,215.35,215.17,215.17,10275.0,215.27,215.35,215.17,215.17,10275.0
2024-06-11 15:10:00,215.28,215.33,215.18,215.21,13286.0,215.28,215.33,215.18,215.21,13286.0
2024-06-11 15:20:00,215.19,215.57,215.11,215.2,13720.0,215.19,215.57,215.11,215.2,13720.0
2024-06-11 15:30:00,215.2,215.42,215.05,215.31,14011.0,215.2,215.42,215.05,215.31,14011.0
2024-06-11 15:40:00,215.36,215.4,215.05,215.06,19268.0,215.36,215.4,215.05,215.06,19268.0
2024-06-11 15:50:00,215.03,215.74,215.02,215.51,83867.0,215.03,215.74,215.02,215.51,83867.0
2024-06-12 09:30:00,218.58,220.48,216.99,218.15,61111.0,218.58,220.48,216.99,218.15,61111.0
2024-06-12 09:40:00,218.15,218.55,217.68,217.98,34521.0,218.15,218.55,217.68,217.98,34521.0
2024-06-12 09:50:00,217.87,218.29,216.26,216.46,17574.0,217.87,218.29,216.26,216.46,17574.0
2024-06-12 10:00:00,216.48,216.88,215.57,216.7,16401.0,216.48,216.88,215.57,216.7,16401.0
2024-06-12 10:10:00,216.73,217.27,216.24,216.36,12448.0,216.73,217.27,216.24,216.36,12448.0
2024-06-12 10:20:00,216.46,216.55,216.05,216.4,12798.0,216.46,216.55,216.05,216.4,12798.0
2024-06-12 10:30:00,216.35,217.12,216.09,216.85,11178.0,216.35,217.12,216.09,216.85,11178.0
2024-06-12 10:40:00,216.77,216.77,216.23,216.5,5551.0,216.77,216.77,216.23,216.5,5551.0
2024-06-12 10:50:00,216.5,217.09,216.23,217.09,5021.0,216.5,217.09,216.23,217.09,5021.0
2024-06-12 11:00:00,217.1,217.25,216.82,216.89,10198.0,217.1,217.25,216.82,216.89,10198.0
2024-06-12 11:10:00,216.97,216.97,216.59,216.74,10296.0,216.97,216.97,216.59,216.74,10296.0
2024-06-12 11:20:00,216.74,216.94,216.59,216.94,5448.0,216.74,216.94,216.59,216.94,5448.0
2024-06-12 11:30:00,216.98,217.42,216.98,217.3,3465.0,216.98,217.42,216.98,217.3,3465.0
2024-06-12 11:40:00,217.28,217.55,217.24,217.39,3861.0,217.28,217.55,217.24,217.39,3861.0
2024-06-12 11:50:00,217.4,217.53,217.28,217.33,8566.0,217.4,217.53,217.28,217.33,8566.0
2024-06-12 12:00:00,217.36,217.4,217.09,217.35,15175.0,217.36,217.4,217.09,217.35,15175.0
2024-06-12 12:10:00,217.21,217.22,216.92,217.12,11337.0,217.21,217.22,216.92,217.12,11337.0
2024-06-12 12:20:00,217.15,217.33,216.93,216.93,4890.0,217.15,217.33,216.93,216.93,4890.0
2024-06-12 12:30:00,216.98,217.35,216.9,217.34,12731.0,216.98,217.35,216.9,217.34,12731.0
2024-06-12 12:40:00,217.28,217.38,217.08,217.32,2700.0,217.28,217.38,217.08,217.32,2700.0
2024-06-12 12:50:00,217.42,217.54,217.21,217.49,6057.0,217.42,217.54,217.21,217.49,6057.0
2024-06-12 13:00:00,217.5,217.91,217.29,217.58,19946.0,217.5,217.91,217.29,217.58,19946.0
2024-06-12 13:10:00,217.58,217.96,217.33,217.96,27585.0,217.58,217.96,217.33,217.96,27585.0
2024-06-12 13:20:00,218.03,218.13,217.62,217.71,9181.0,218.03,218.13,217.62,217.71,9181.0
2024-06-12 13:30:00,217.7,217.87,217.57,217.77,6059.0,217.7,217.87,217.57,217.77,6059.0
2024-06-12 13:40:00,217.83,218.09,217.83,218.03,11911.0,217.83,218.09,217.83,218.03,11911.0
2024-06-12 13:50:00,218.06,218.13,217.81,217.89,12256.0,218.06,218.13,217.81,217.89,12256.0
2024-06-12 14:00:00,217.71,217.89,216.99,217.34,26204.0,217.71,217.89,216.99,217.34,26204.0
2024-06-12 14:10:00,217.44,217.81,217.06,217.67,10181.0,217.44,217.81,217.06,217.67,10181.0
2024-06-12 14:20:00,217.65,218.04,217.63,217.82,7755.0,217.65,218.04,217.63,217.82,7755.0
2024-06-12 14:30:00,217.95,218.52,217.62,218.31,9726.0,217.95,218.52,217.62,218.31,9726.0
2024-06-12 14:40:00,218.44,218.44,217.62,218.0,15155.0,218.44,218.44,217.62,218.0,15155.0
2024-06-12 14:50:00,218.1,218.65,217.91,218.21,8236.0,218.1,218.65,217.91,218.21,8236.0
2024-06-12 15:00:00,218.21,218.73,217.67,217.99,47902.0,218.21,218.73,217.67,217.99,47902.0
2024-06-12 15:10:00,217.93,218.02,217.52,218.0,9098.0,217.93,218.02,217.52,218.0,9098.0
2024-06-12 15:20:00,218.0,218.05,217.05,217.06,11730.0,218.0,218.05,217.05,217.06,11730.0
2024-06-12 15:30:00,216.87,217.52,216.87,217.25,4418.0,216.87,217.52,216.87,217.25,4418.0
2024-06-12 15:40:00,217.12,217.58,217.03,217.26,13494.0,217.12,217.58,217.03,217.26,13494.0
2024-06-12 15:50:00,217.12,217.89,217.1,217.47,57784.0,217.12,217.89,217.1,217.47,57784.0
2024-06-13 09:30:00,216.24,217.68,214.74,215.67,28548.0,216.24,217.68,214.74,215.67,28548.0
2024-06-13 09:40:00,215.45,215.71,213.15,213.25,10292.0,215.45,215.71,213.15,213.25,10292.0
2024-06-13 09:50:00,213.51,213.81,213.21,213.4,4414.0,213.51,213.81,213.21,213.4,4414.0
2024-06-13 10:00:00,213.4,213.65,212.97,213.57,6608.0,213.4,213.65,212.97,213.57,6608.0
2024-06-13 10:10:00,213.39,214.15,213.39,213.99,2703.0,213.39,214.15,213.39,213.99,2703.0
2024-06-13 10:20:00,214.15,214.35,213.85,214.18,18783.0,214.15,214.35,213.85,214.18,18783.0
2024-06-13 10:30:00,214.05,214.05,213.08,213.11,9028.0,214.05,214.05,213.08,213.11,9028.0
2024-06-13 10:40:00,213.17,213.7,213.16,213.47,9402.0,213.17,213.7,213.16,213.47,9402.0
2024-06-13 10:50:00,213.47,213.97,213.47,213.73,8672.0,213.47,213.97,213.47,213.73,8672.0
2024-06-13 11:00:00,213.8,214.0,213.73,213.92,4488.0,213.8,214.0,213.73,213.92,4488.0
2024-06-13 11:10:00,214.0,214.05,213.84,213.99,5247.0,214.0,214.05,213.84,213.99,5247.0
2024-06-13 11:20:00,213.99,214.31,213.7,214.31,13266.0,213.99,214.31,213.7,214.31,13266.0
2024-06-13 11:30:00,214.27,214.4,214.03,214.04,6235.0,214.27,214.4,214.03,214.04,6235.0
2024-06-13 11:40:00,214.04,214.04,213.67,213.9,4813.0,214.04,214.04,213.67,213.9,4813.0
2024-06-13 11:50:00,213.83,214.03,213.67,213.68,4026.0,213.83,214.03,213.67,213.68,4026.0
2024-06-13 12:00:00,213.55,213.55,213.17,213.36,4170.0,213.55,213.55,213.17,213.36,4170.0
2024-06-13 12:10:00,213.36,213.47,213.29,213.29,4138.0,213.36,213.47,213.29,213.29,4138.0
2024-06-13 12:20:00,213.39,213.4,213.02,213.02,5196.0,213.39,213.4,213.02,213.02,5196.0
2024-06-13 12:30:00,213.01,213.31,212.98,213.26,7073.0,213.01,213.31,212.98,213.26,7073.0
2024-06-13 12:40:00,213.28,213.76,213.24,213.68,7391.0,213.28,213.76,213.24,213.68,7391.0
2024-06-13 12:50:00,213.82,214.04,213.8,214.04,4356.0,213.82,214.04,213.8,214.04,4356.0
2024-06-13 13:00:00,214.01,214.02,213.59,213.85,8710.0,214.01,214.02,213.59,213.85,8710.0
2024-06-13 13:10:00,213.78,213.79,213.38,213.46,8377.0,213.78,213.79,213.38,213.46,8377.0
2024-06-13 13:20:00,213.54,214.12,213.51,214.12,6447.0,213.54,214.12,213.51,214.12,6447.0
2024-06-13 13:30:00,214.12,214.2,213.88,213.88,2729.0,214.12,214.2,213.88,213.88,2729.0
2024-06-13 13:40:00,213.88,214.01,213.84,213.97,2899.0,213.88,214.01,213.84,213.97,2899.0
2024-06-13 13:50:00,214.02,214.08,213.92,214.03,3133.0,214.02,214.08,213.92,214.03,3133.0
2024-06-13 14:00:00,214.03,214.11,213.73,214.08,7470.0,214.03,214.11,213.73,214.08,7470.0
2024-06-13 14:10:00,214.08,214.13,213.73,213.73,7794.0,214.08,214.13,213.73,213.73,7794.0
2024-06-13 14:20:00,213.73,214.02,213.73,213.98,6370.0,213.73,214.02,213.73,213.98,6370.0
2024-06-13 14:30:00,213.95,214.02,213.7,213.74,2735.0,213.95,214.02,213.7,213.74,2735.0
2024-06-13 14:40:00,213.7,213.78,213.38,213.45,3850.0,213.7,213.78,213.38,213.45,3850.0
2024-06-13 14:50:00,213.46,213.69,213.33,213.59,4849.0,213.46,213.69,213.33,213.59,4849.0
2024-06-13 15:00:00,213.53,213.97,213.5,213.97,2979.0,213.53,213.97,213.5,213.97,2979.0
2024-06-13 15:10:00,213.86,213.97,213.8,213.97,5444.0,213.86,213.97,213.8,213.97,5444.0
2024-06-13 15:20:00,214.0,214.04,213.84,213.88,7561.0,214.0,214.04,213.84,213.88,7561.0
2024-06-13 15:30:00,213.81,213.99,213.41,213.61,14501.0,213.81,213.99,213.41,213.61,14501.0
2024-06-13 15:40:00,213.67,214.03,213.64,213.9,11978.0,213.67,214.03,213.64,213.9,11978.0
2024-06-13 15:50:00,213.86,214.16,213.77,213.85,63113.0,213.86,214.16,213.77,213.85,63113.0
2024-06-14 09:30:00,212.8,213.38,211.02,211.74,18805.0,212.8,213.38,211.02,211.74,18805.0
2024-06-14 09:40:00,212.12,212.3,211.63,211.66,7284.0,212.12,212.3,211.63,211.66,7284.0
2024-06-14 09:50:00,211.67,211.94,211.26,211.69,4783.0,211.67,211.94,211.26,211.69,4783.0
2024-06-14 10:00:00,211.63,211.63,210.79,211.18,7805.0,211.63,211.63,210.79,211.18,7805.0
2024-06-14 10:10:00,211.14,211.72,211.13,211.65,5714.0,211.14,211.72,211.13,211.65,5714.0
2024-06-14 10:20:00,211.55,211.73,211.21,211.33,6093.0,211.55,211.73,211.21,211.33,6093.0
2024-06-14 10:30:00,211.31,211.52,211.21,211.3,9566.0,211.31,211.52,211.21,211.3,9566.0
2024-06-14 10:40:00,211.15,211.55,211.08,211.5,6401.0,211.15,211.55,211.08,211.5,6401.0
2024-06-14 10:50:00,211.49,211.65,211.19,211.65,3999.0,211.49,211.65,211.19,211.65,3999.0
2024-06-14 11:00:00,211.66,211.72,211.24,211.24,4276.0,211.66,211.72,211.24,211.24,4276.0
2024-06-14 11:10:00,211.37,211.78,211.37,211.59,5784.0,211.37,211.78,211.37,211.59,5784.0
2024-06-14 11:20:00,211.56,211.64,211.48,211.5,8247.0,211.56,211.64,211.48,211.5,8247.0
2024-06-14 11:30:00,211.56,211.71,211.25,211.49,19558.0,211.56,211.71,211.25,211.49,19558.0
2024-06-14 11:40:00,211.42,211.65,211.23,211.53,5911.0,211.42,211.65,211.23,211.53,5911.0
2024-06-14 11:50:00,211.63,211.63,211.41,211.61,4479.0,211.63,211.63,211.41,211.61,4479.0
2024-06-14 12:00:00,211.54,211.6,211.47,211.6,3680.0,211.54,211.6,211.47,211.6,3680.0
2024-06-14 12:10:00,211.6,211.8,211.59,211.78,9697.0,211.6,211.8,211.59,211.78,9697.0
2024-06-14 12:20:00,211.78,211.89,211.62,211.66,6582.0,211.78,211.89,211.62,211.66,6582.0
2024-06-14 12:30:00,211.65,211.89,211.58,211.87,6790.0,211.65,211.89,211.58,211.87,6790.0
2024-06-14 12:40:00,211.91,212.0,211.87,211.89,6982.0,211.91,212.0,211.87,211.89,6982.0
2024-06-14 12:50:00,211.94,212.34,211.94,212.18,4298.0,211.94,212.34,211.94,212.18,4298.0
2024-06-14 13:00:00,212.23,212.69,212.12,212.68,8418.0,212.23,212.69,212.12,212.68,8418.0
2024-06-14 13:10:00,212.66,213.02,212.52,212.55,8474.0,212.66,213.02,212.52,212.55,8474.0
2024-06-14 13:20:00,212.53,212.57,212.31,212.41,5018.0,212.53,212.57,212.31,212.41,5018.0
2024-06-14 13:30:00,212.51,212.53,212.42,212.47,3204.0,212.51,212.53,212.42,212.47,3204.0
2024-06-14 13:40:00,212.41,212.42,212.07,212.28,7881.0,212.41,212.42,212.07,212.28,7881.0
2024-06-14 13:50:00,212.2,212.25,211.8,211.87,4780.0,212.2,212.25,211.8,211.87,4780.0
2024-06-14 14:00:00,211.85,212.12,211.85,211.91,4012.0,211.85,212.12,211.85,211.91,4012.0
2024-06-14 14:10:00,211.99,212.31,211.94,212.31,4364.0,211.99,212.31,211.94,212.31,4364.0
2024-06-14 14:20:00,212.33,212.47,212.15,212.19,6443.0,212.33,212.47,212.15,212.19,6443.0
2024-06-14 14:30:00,212.15,212.18,212.01,212.02,2824.0,212.15,212.18,212.01,212.02,2824.0
2024-06-14 14:40:00,212.02,212.33,212.01,212.26,5100.0,212.02,212.33,212.01,212.26,5100.0
2024-06-14 14:50:00,212.3,212.64,212.3,212.6,6647.0,212.3,212.64,212.3,212.6,6647.0
2024-06-14 15:00:00,212.58,212.58,212.38,212.39,4582.0,212.58,212.58,212.38,212.39,4582.0
2024-06-14 15:10:00,212.38,212.41,212.14,212.22,5741.0,212.38,212.41,212.14,212.22,5741.0
2024-06-14 15:20:00,212.22,212.4,212.17,212.34,14194.0,212.22,212.4,212.17,212.34,14194.0
2024-06-14 15:30:00,212.3,212.3,211.97,212.26,11853.0,212.3,212.3,211.97,212.26,11853.0
2024-06-14 15:40:00,212.18,212.43,212.1,212.25,12648.0,212.18,212.43,212.1,212.25,12648.0
2024-06-14 15:50:00,212.25,212.93,212.16,212.75,42046.0,212.25,212.93,212.16,212.75,42046.0
2024-06-17 09:30:00,211.83,211.83,209.76,210.98,19694.0,211.83,211.83,209.76,210.98,19694.0
2024-06-17 09:40:00,210.97,212.25,210.97,212.25,11653.0,210.97,212.25,210.97,212.25,11653.0
2024-06-17 09:50:00,212.21,213.18,212.16,212.25,4767.0,212.21,213.18,212.16,212.25,4767.0
2024-06-17 10:00:00,212.31,212.53,211.48,212.41,23906.0,212.31,212.53,211.48,212.41,23906.0
2024-06-17 10:10:00,212.41,212.5,211.98,212.2,4975.0,212.41,212.5,211.98,212.2,4975.0
2024-06-17 10:20:00,212.16,212.2,211.38,211.8,12767.0,212.16,212.2,211.38,211.8,12767.0
2024-06-17 10:30:00,211.71,211.91,211.4,211.46,5794.0,211.71,211.91,211.4,211.46,5794.0
2024-06-17 10:40:00,211.38,211.88,211.32,211.78,5311.0,211.38,211.88,211.32,211.78,5311.0
2024-06-17 10:50:00,211.78,211.98,211.31,211.59,13981.0,211.78,211.98,211.31,211.59,13981.0
2024-06-17 11:00:00,211.59,211.78,211.35,211.75,4109.0,211.59,211.78,211.35,211.75,4109.0
2024-06-17 11:10:00,211.75,212.07,211.73,211.99,9836.0,211.75,212.07,211.73,211.99,9836.0
2024-06-17 11:20:00,211.96,212.95,211.95,212.91,54717.0,211.96,212.95,211.95,212.91,54717.0
2024-06-17 11:30:00,212.82,212.89,212.4,212.46,4828.0,212.82,212.89,212.4,212.46,4828.0
2024-06-17 11:40:00,212.51,212.66,212.44,212.66,7912.0,212.51,212.66,212.44,212.66,7912.0
2024-06-17 11:50:00,212.66,212.7,212.19,212.27,5055.0,212.66,212.7,212.19,212.27,5055.0
2024-06-17 12:00:00,212.21,212.44,211.96,212.29,7346.0,212.21,212.44,211.96,212.29,7346.0
2024-06-17 12:10:00,212.34,212.45,212.26,212.41,5342.0,212.34,212.45,212.26,212.41,5342.0
2024-06-17 12:20:00,212.34,212.99,212.23,212.98,4426.0,212.34,212.99,212.23,212.98,4426.0
2024-06-17 12:30:00,213.0,213.02,212.52,212.67,5411.0,213.0,213.02,212.52,212.67,5411.0
2024-06-17 12:40:00,212.68,212.86,212.59,212.86,10835.0,212.68,212.86,212.59,212.86,10835.0
2024-06-17 12:50:00,212.95,213.06,212.86,212.89,3560.0,212.95,213.06,212.86,212.89,3560.0
2024-06-17 13:00:00,212.91,213.02,212.78,212.96,2758.0,212.91,213.02,212.78,212.96,2758.0
2024-06-17 13:10:00,212.96,213.12,212.87,212.95,4348.0,212.96,213.12,212.87,212.95,4348.0
2024-06-17 13:20:00,212.95,212.95,212.62,212.76,3829.0,212.95,212.95,212.62,212.76,3829.0
2024-06-17 13:30:00,212.76,213.4,212.76,213.4,4903.0,212.76,213.4,212.76,213.4,4903.0
2024-06-17 13:40:00,213.4,213.4,213.17,213.22,3198.0,213.4,213.4,213.17,213.22,3198.0
2024-06-17 13:50:00,213.21,213.35,213.16,213.3,4838.0,213.21,213.35,213.16,213.3,4838.0
2024-06-17 14:00:00,213.39,213.7,213.32,213.7,4176.0,213.39,213.7,213.32,213.7,4176.0
2024-06-17 14:10:00,213.73,213.74,213.41,213.46,38852.0,213.73,213.74,213.41,213.46,38852.0
2024-06-17 14:20:00,213.45,213.68,213.41,213.55,7947.0,213.45,213.68,213.41,213.55,7947.0
2024-06-17 14:30:00,213.55,213.55,213.34,213.35,5709.0,213.55,213.55,213.34,213.35,5709.0
2024-06-17 14:40:00,213.34,213.62,213.3,213.55,6738.0,213.34,213.62,213.3,213.55,6738.0
2024-06-17 14:50:00,213.6,213.6,213.36,213.39,7529.0,213.6,213.6,213.36,213.39,7529.0
2024-06-17 15:00:00,213.4,213.46,213.12,213.12,9164.0,213.4,213.46,213.12,213.12,9164.0
2024-06-17 15:10:00,213.13,213.73,213.12,213.53,14109.0,213.13,213.73,213.12,213.53,14109.0
2024-06-17 15:20:00,213.53,213.53,213.3,213.31,8303.0,213.53,213.53,213.3,213.31,8303.0
2024-06-17 15:30:00,213.26,213.56,213.26,213.3,7277.0,213.26,213.56,213.26,213.3,7277.0
2024-06-17 15:40:00,213.34,213.4,212.96,213.1,11791.0,213.34,213.4,212.96,213.1,11791.0
2024-06-17 15:50:00,213.01,213.37,212.96,213.35,51423.0,213.01,213.37,212.96,213.35,51423.0
2024-06-18 09:30:00,214.04,214.52,213.85,214.04,9223.0,214.04,214.52,213.85,214.04,9223.0
2024-06-18 09:40:00,214.37,214.85,214.26,214.62,9215.0,214.37,214.85,214.26,214.62,9215.0
2024-06-18 09:50:00,214.64,214.82,213.35,213.46,10548.0,214.64,214.82,213.35,213.46,10548.0
2024-06-18 10:00:00,213.53,213.79,213.18,213.65,8525.0,213.53,213.79,213.18,213.65,8525.0
2024-06-18 10:10:00,213.36,213.52,212.94,213.01,7393.0,213.36,213.52,212.94,213.01,7393.0
2024-06-18 10:20:00,213.1,213.4,213.1,213.36,2892.0,213.1,213.4,213.1,213.36,2892.0
2024-06-18 10:30:00,213.39,213.65,213.39,213.62,2575.0,213.39,213.65,213.39,213.62,2575.0
2024-06-18 10:40:00,213.73,213.74,213.49,213.67,2931.0,213.73,213.74,213.49,213.67,2931.0
2024-06-18 10:50:00,213.67,214.61,213.67,214.61,16525.0,213.67,214.61,213.67,214.61,16525.0
2024-06-18 11:00:00,214.61,214.78,214.54,214.71,4380.0,214.61,214.78,214.54,214.71,4380.0
2024-06-18 11:10:00,214.71,215.72,214.71,215.72,6349.0,214.71,215.72,214.71,215.72,6349.0
2024-06-18 11:20:00,215.67,215.82,215.12,215.18,5174.0,215.67,215.82,215.12,215.18,5174.0
2024-06-18 11:30:00,215.26,215.26,214.88,215.07,5395.0,215.26,215.26,214.88,215.07,5395.0
2024-06-18 11:40:00,214.97,215.09,214.65,214.97,5480.0,214.97,215.09,214.65,214.97,5480.0
2024-06-18 11:50:00,214.95,215.77,214.91,215.77,15113.0,214.95,215.77,214.91,215.77,15113.0
2024-06-18 12:00:00,215.78,215.92,215.47,215.73,8750.0,215.78,215.92,215.47,215.73,8750.0
2024-06-18 12:10:00,215.78,215.91,215.62,215.67,4512.0,215.78,215.91,215.62,215.67,4512.0
2024-06-18 12:20:00,215.74,216.24,215.73,216.16,7052.0,215.74,216.24,215.73,216.16,7052.0
2024-06-18 12:30:00,216.0,216.2,215.8,216.02,8174.0,216.0,216.2,215.8,216.02,8174.0
2024-06-18 12:40:00,216.02,216.25,215.63,215.64,5296.0,216.02,216.25,215.63,215.64,5296.0
2024-06-18 12:50:00,215.64,215.86,215.23,215.28,6555.0,215.64,215.86,215.23,215.28,6555.0
2024-06-18 13:00:00,215.23,215.23,214.77,215.05,5243.0,215.23,215.23,214.77,215.05,5243.0
2024-06-18 13:10:00,215.05,215.22,214.84,214.88,10381.0,215.05,215.22,214.84,214.88,10381.0
2024-06-18 13:20:00,214.91,215.13,214.91,215.03,4749.0,214.91,215.13,214.91,215.03,4749.0
2024-06-18 13:30:00,215.05,215.05,214.85,214.95,6393.0,215.05,215.05,214.85,214.95,6393.0
2024-06-18 13:40:00,214.96,214.97,214.57,214.74,5307.0,214.96,214.97,214.57,214.74,5307.0
2024-06-18 13:50:00,214.72,214.77,214.44,214.58,3401.0,214.72,214.77,214.44,214.58,3401.0
2024-06-18 14:00:00,214.45,214.77,214.16,214.77,2258.0,214.45,214.77,214.16,214.77,2258.0
2024-06-18 14:10:00,214.7,214.7,214.35,214.35,5198.0,214.7,214.7,214.35,214.35,5198.0
2024-06-18 14:20:00,214.37,214.41,214.1,214.11,4589.0,214.37,214.41,214.1,214.11,4589.0
2024-06-18 14:30:00,214.11,214.14,213.2,213.2,3886.0,214.11,214.14,213.2,213.2,3886.0
2024-06-18 14:40:00,213.35,213.45,213.01,213.11,8300.0,213.35,213.45,213.01,213.11,8300.0
2024-06-18 14:50:00,213.01,213.19,212.81,213.19,6594.0,213.01,213.19,212.81,213.19,6594.0
2024-06-18 15:00:00,213.16,213.23,212.2,212.2,19927.0,213.16,213.23,212.2,212.2,19927.0
2024-06-18 15:10:00,212.19,212.62,212.15,212.43,10415.0,212.19,212.62,212.15,212.43,10415.0
2024-06-18 15:20:00,212.44,212.69,212.35,212.42,14822.0,212.44,212.69,212.35,212.42,14822.0
2024-06-18 15:30:00,212.33,212.86,212.22,212.78,11648.0,212.33,212.86,212.22,212.78,11648.0
2024-06-18 15:40:00,212.76,212.81,212.41,212.42,19574.0,212.76,212.81,212.41,212.42,19574.0
2024-06-18 15:50:00,212.42,213.0,212.42,213.0,78487.0,212.42,213.0,212.42,213.0,78487.0
2024-06-20 09:30:00,210.52,211.77,209.61,211.27,20216.0,210.52,211.77,209.61,211.27,20216.0
2024-06-20 09:40:00,211.58,211.75,210.75,211.75,4868.0,211.58,211.75,210.75,211.75,4868.0
2024-06-20 09:50:00,211.73,212.46,211.73,212.06,1356.0,211.73,212.46,211.73,212.06,1356.0
2024-06-20 10:00:00,211.96,212.22,211.47,211.82,9460.0,211.96,212.22,211.47,211.82,9460.0
2024-06-20 10:10:00,211.61,212.85,211.61,212.8,8021.0,211.61,212.85,211.61,212.8,8021.0
2024-06-20 10:20:00,212.75,212.81,212.39,212.81,3171.0,212.75,212.81,212.39,212.81,3171.0
2024-06-20 10:30:00,212.6,212.6,212.03,212.48,9241.0,212.6,212.6,212.03,212.48,9241.0
2024-06-20 10:40:00,212.42,212.94,212.42,212.83,3458.0,212.42,212.94,212.42,212.83,3458.0
2024-06-20 10:50:00,212.73,213.03,212.66,213.03,3260.0,212.73,213.03,212.66,213.03,3260.0
2024-06-20 11:00:00,213.03,213.26,212.99,213.03,3183.0,213.03,213.26,212.99,213.03,3183.0
2024-06-20 11:10:00,213.0,213.07,212.21,212.91,17232.0,213.0,213.07,212.21,212.91,17232.0
2024-06-20 11:20:00,212.63,212.83,212.57,212.77,3795.0,212.63,212.83,212.57,212.77,3795.0
2024-06-20 11:30:00,212.67,212.67,212.1,212.33,6912.0,212.67,212.67,212.1,212.33,6912.0
2024-06-20 11:40:00,212.34,212.55,212.27,212.43,3096.0,212.34,212.55,212.27,212.43,3096.0
2024-06-20 11:50:00,212.53,213.02,212.46,212.78,7921.0,212.53,213.02,212.46,212.78,7921.0
2024-06-20 12:00:00,212.79,212.94,212.68,212.83,2525.0,212.79,212.94,212.68,212.83,2525.0
2024-06-20 12:10:00,212.85,213.07,212.8,212.8,3704.0,212.85,213.07,212.8,212.8,3704.0
2024-06-20 12:20:00,212.7,212.93,212.65,212.76,3409.0,212.7,212.93,212.65,212.76,3409.0
2024-06-20 12:30:00,212.63,213.04,212.53,212.83,4176.0,212.63,213.04,212.53,212.83,4176.0
2024-06-20 12:40:00,212.92,213.07,212.85,212.98,3428.0,212.92,213.07,212.85,212.98,3428.0
2024-06-20 12:50:00,212.97,213.08,212.71,212.73,5047.0,212.97,213.08,212.71,212.73,5047.0
2024-06-20 13:00:00,212.7,212.83,212.59,212.7,2040.0,212.7,212.83,212.59,212.7,2040.0
2024-06-20 13:10:00,212.74,212.83,212.49,212.49,2700.0,212.74,212.83,212.49,212.49,2700.0
2024-06-20 13:20:00,212.48,212.98,212.43,212.86,8884.0,212.48,212.98,212.43,212.86,8884.0
2024-06-20 13:30:00,212.83,212.9,212.64,212.65,5640.0,212.83,212.9,212.64,212.65,5640.0
2024-06-20 13:40:00,212.9,213.73,212.82,213.65,8325.0,212.9,213.73,212.82,213.65,8325.0
2024-06-20 13:50:00,213.62,214.12,213.54,214.02,3596.0,213.62,214.12,213.54,214.02,3596.0
2024-06-20 14:00:00,214.28,214.28,214.0,214.13,9948.0,214.28,214.28,214.0,214.13,9948.0
2024-06-20 14:10:00,214.18,214.19,213.86,214.01,8699.0,214.18,214.19,213.86,214.01,8699.0
2024-06-20 14:20:00,213.93,214.11,213.84,214.09,8196.0,213.93,214.11,213.84,214.09,8196.0
2024-06-20 14:30:00,214.16,214.16,213.71,213.73,4482.0,214.16,214.16,213.71,213.73,4482.0
2024-06-20 14:40:00,213.78,213.86,213.52,213.64,5309.0,213.78,213.86,213.52,213.64,5309.0
2024-06-20 14:50:00,213.72,213.9,213.64,213.86,3425.0,213.72,213.9,213.64,213.86,3425.0
2024-06-20 15:00:00,213.86,213.9,213.29,213.48,4446.0,213.86,213.9,213.29,213.48,4446.0
2024-06-20 15:10:00,213.47,213.6,213.36,213.44,2428.0,213.47,213.6,213.36,213.44,2428.0
2024-06-20 15:20:00,213.42,213.57,213.15,213.43,6826.0,213.42,213.57,213.15,213.43,6826.0
2024-06-20 15:30:00,213.63,213.69,213.32,213.68,6338.0,213.63,213.69,213.32,213.68,6338.0
2024-06-20 15:40:00,213.62,213.93,213.52,213.57,12668.0,213.62,213.93,213.52,213.57,12668.0
2024-06-20 15:50:00,213.54,214.22,213.52,214.14,89563.0,213.54,214.22,213.52,214.14,89563.0
2024-06-21 09:30:00,215.31,215.89,213.9,215.38,145250.0,215.31,215.89,213.9,215.38,145250.0
2024-06-21 09:40:00,215.37,215.63,214.62,215.51,9998.0,215.37,215.63,214.62,215.51,9998.0
2024-06-21 09:50:00,215.51,216.63,215.3,215.68,17702.0,215.51,216.63,215.3,215.68,17702.0
2024-06-21 10:00:00,215.75,216.31,215.68,216.17,10531.0,215.75,216.31,215.68,216.17,10531.0
2024-06-21 10:10:00,216.05,216.2,215.86,215.87,21906.0,216.05,216.2,215.86,215.87,21906.0
2024-06-21 10:20:00,216.02,216.06,215.85,216.01,10762.0,216.02,216.06,215.85,216.01,10762.0
2024-06-21 10:30:00,215.9,216.18,215.87,216.03,11992.0,215.9,216.18,215.87,216.03,11992.0
2024-06-21 10:40:00,215.9,216.23,215.74,216.15,3971.0,215.9,216.23,215.74,216.15,3971.0
2024-06-21 10:50:00,216.28,217.04,216.26,217.04,6491.0,216.28,217.04,216.26,217.04,6491.0
2024-06-21 11:00:00,216.95,217.15,216.69,216.95,15177.0,216.95,217.15,216.69,216.95,15177.0
2024-06-21 11:10:00,216.94,217.04,216.67,216.7,6876.0,216.94,217.04,216.67,216.7,6876.0
2024-06-21 11:20:00,216.66,216.82,216.47,216.82,3352.0,216.66,216.82,216.47,216.82,3352.0
2024-06-21 11:30:00,216.77,216.9,216.51,216.51,1958.0,216.77,216.9,216.51,216.51,1958.0
2024-06-21 11:40:00,216.54,216.66,216.08,216.16,3371.0,216.54,216.66,216.08,216.16,3371.0
2024-06-21 11:50:00,216.11,216.11,215.83,215.98,7145.0,216.11,216.11,215.83,215.98,7145.0
2024-06-21 12:00:00,216.06,216.06,215.34,215.54,3888.0,216.06,216.06,215.34,215.54,3888.0
2024-06-21 12:10:00,215.61,215.73,215.59,215.63,2725.0,215.61,215.73,215.59,215.63,2725.0
2024-06-21 12:20:00,215.68,215.81,215.66,215.66,1731.0,215.68,215.81,215.66,215.66,1731.0
2024-06-21 12:30:00,215.69,215.71,215.5,215.66,1941.0,215.69,215.71,215.5,215.66,1941.0
2024-06-21 12:40:00,215.69,215.71,215.53,215.63,2631.0,215.69,215.71,215.53,215.63,2631.0
2024-06-21 12:50:00,215.55,215.77,215.41,215.41,6174.0,215.55,215.77,215.41,215.41,6174.0
2024-06-21 13:00:00,215.35,215.43,215.3,215.3,2064.0,215.35,215.43,215.3,215.3,2064.0
2024-06-21 13:10:00,215.31,215.41,215.15,215.4,1410.0,215.31,215.41,215.15,215.4,1410.0
2024-06-21 13:20:00,215.31,215.41,215.16,215.27,3442.0,215.31,215.41,215.16,215.27,3442.0
2024-06-21 13:30:00,215.21,215.58,215.18,215.58,2841.0,215.21,215.58,215.18,215.58,2841.0
2024-06-21 13:40:00,215.6,215.65,215.17,215.36,3677.0,215.6,215.65,215.17,215.36,3677.0
2024-06-21 13:50:00,215.21,215.51,215.21,215.46,3192.0,215.21,215.51,215.21,215.46,3192.0
2024-06-21 14:00:00,215.5,215.5,215.12,215.31,5253.0,215.5,215.5,215.12,215.31,5253.0
2024-06-21 14:10:00,215.34,215.53,215.02,215.36,15636.0,215.34,215.53,215.02,215.36,15636.0
2024-06-21 14:20:00,215.44,215.44,215.05,215.3,4207.0,215.44,215.44,215.05,215.3,4207.0
2024-06-21 14:30:00,215.34,215.56,215.3,215.53,3784.0,215.34,215.56,215.3,215.53,3784.0
2024-06-21 14:40:00,215.54,215.83,215.52,215.75,4938.0,215.54,215.83,215.52,215.75,4938.0
2024-06-21 14:50:00,215.75,215.93,215.69,215.91,9886.0,215.75,215.93,215.69,215.91,9886.0
2024-06-21 15:00:00,215.85,216.01,215.68,215.73,9218.0,215.85,216.01,215.68,215.73,9218.0
2024-06-21 15:10:00,215.68,216.0,215.68,215.83,6267.0,215.68,216.0,215.68,215.83,6267.0
2024-06-21 15:20:00,215.84,215.89,215.64,215.8,6760.0,215.84,215.89,215.64,215.8,6760.0
2024-06-21 15:30:00,215.75,216.07,215.74,215.83,15934.0,215.75,216.07,215.74,215.83,15934.0
2024-06-21 15:40:00,215.83,216.08,215.78,216.04,13780.0,215.83,216.08,215.78,216.04,13780.0
2024-06-21 15:50:00,216.04,216.4,215.93,216.07,134587.0,216.04,216.4,215.93,216.07,134587.0
2024-06-24 09:30:00,217.23,218.51,216.05,217.04,26380.0,217.23,218.51,216.05,217.04,26380.0
2024-06-24 09:40:00,217.24,217.88,216.44,216.58,18796.0,217.24,217.88,216.44,216.58,18796.0
2024-06-24 09:50:00,216.58,217.37,216.5,217.37,9803.0,216.58,217.37,216.5,217.37,9803.0
2024-06-24 10:00:00,217.37,217.43,216.46,216.75,11573.0,217.37,217.43,216.46,216.75,11573.0
2024-06-24 10:10:00,216.71,217.01,216.62,216.72,10271.0,216.71,217.01,216.62,216.72,10271.0
2024-06-24 10:20:00,216.81,217.54,216.79,217.14,10574.0,216.81,217.54,216.79,217.14,10574.0
2024-06-24 10:30:00,217.08,217.37,216.83,217.32,8538.0,217.08,217.37,216.83,217.32,8538.0
2024-06-24 10:40:00,217.24,217.95,217.24,217.61,10437.0,217.24,217.95,217.24,217.61,10437.0
2024-06-24 10:50:00,217.45,218.05,217.17,218.0,15136.0,217.45,218.05,217.17,218.0,15136.0
2024-06-24 11:00:00,217.91,218.35,217.82,217.85,11400.0,217.91,218.35,217.82,217.85,11400.0
2024-06-24 11:10:00,217.86,217.86,217.18,217.26,4941.0,217.86,217.86,217.18,217.26,4941.0
2024-06-24 11:20:00,217.15,217.61,217.11,217.17,19813.0,217.15,217.61,217.11,217.17,19813.0
2024-06-24 11:30:00,217.08,217.3,216.97,217.0,8488.0,217.08,217.3,216.97,217.0,8488.0
2024-06-24 11:40:00,217.0,217.19,216.8,216.8,5757.0,217.0,217.19,216.8,216.8,5757.0
2024-06-24 11:50:00,216.79,217.0,216.5,216.84,16499.0,216.79,217.0,216.5,216.84,16499.0
2024-06-24 12:00:00,216.87,216.95,216.46,216.58,4240.0,216.87,216.95,216.46,216.58,4240.0
2024-06-24 12:10:00,216.53,216.62,216.41,216.42,9834.0,216.53,216.62,216.41,216.42,9834.0
2024-06-24 12:20:00,216.51,216.87,216.41,216.48,15133.0,216.51,216.87,216.41,216.48,15133.0
2024-06-24 12:30:00,216.39,216.51,216.19,216.41,8556.0,216.39,216.51,216.19,216.41,8556.0
2024-06-24 12:40:00,216.34,216.41,215.89,215.89,3531.0,216.34,216.41,215.89,215.89,3531.0
2024-06-24 12:50:00,216.0,216.04,215.69,215.86,18168.0,216.0,216.04,215.69,215.86,18168.0
2024-06-24 13:00:00,215.86,215.86,215.16,215.28,7687.0,215.86,215.86,215.16,215.28,7687.0
2024-06-24 13:10:00,215.36,215.36,214.79,214.79,17415.0,215.36,215.36,214.79,214.79,17415.0
2024-06-24 13:20:00,214.75,214.8,213.99,213.99,28558.0,214.75,214.8,213.99,213.99,28558.0
2024-06-24 13:30:00,213.96,214.31,213.79,214.18,34482.0,213.96,214.31,213.79,214.18,34482.0
2024-06-24 13:40:00,214.08,214.29,213.78,213.93,21193.0,214.08,214.29,213.78,213.93,21193.0
2024-06-24 13:50:00,214.01,214.21,213.91,214.14,19267.0,214.01,214.21,213.91,214.14,19267.0
2024-06-24 14:00:00,214.14,214.23,213.46,213.68,28360.0,214.14,214.23,213.46,213.68,28360.0
2024-06-24 14:10:00,213.74,213.98,213.61,213.81,12379.0,213.74,213.98,213.61,213.81,12379.0
2024-06-24 14:20:00,213.81,214.35,213.81,214.3,7935.0,213.81,214.35,213.81,214.3,7935.0
2024-06-24 14:30:00,214.33,214.54,214.32,214.35,9320.0,214.33,214.54,214.32,214.35,9320.0
2024-06-24 14:40:00,214.45,214.63,214.42,214.5,9480.0,214.45,214.63,214.42,214.5,9480.0
2024-06-24 14:50:00,214.54,214.8,214.41,214.46,10677.0,214.54,214.8,214.41,214.46,10677.0
2024-06-24 15:00:00,214.46,214.6,214.27,214.56,12981.0,214.46,214.6,214.27,214.56,12981.0
2024-06-24 15:10:00,214.54,214.54,214.26,214.27,10835.0,214.54,214.54,214.26,214.27,10835.0
2024-06-24 15:20:00,214.27,214.32,214.11,214.25,12700.0,214.27,214.32,214.11,214.25,12700.0
2024-06-24 15:30:00,214.28,214.32,213.7,213.78,19850.0,214.28,214.32,213.7,213.78,19850.0
2024-06-24 15:40:00,213.78,213.98,213.47,213.78,26536.0,213.78,213.98,213.47,213.78,26536.0
2024-06-24 15:50:00,213.8,214.33,213.79,214.04,92417.0,213.8,214.33,213.79,214.04,92417.0
2024-06-25 09:30:00,213.48,215.16,212.72,212.78,12044.0,213.48,215.16,212.72,212.78,12044.0
2024-06-25 09:40:00,212.51,212.9,211.62,212.64,31213.0,212.51,212.9,211.62,212.64,31213.0
2024-06-25 09:50:00,212.66,212.86,211.97,212.31,7500.0,212.66,212.86,211.97,212.31,7500.0
2024-06-25 10:00:00,212.26,213.42,212.08,213.23,4866.0,212.26,213.42,212.08,213.23,4866.0
2024-06-25 10:10:00,213.21,214.0,213.21,213.82,5119.0,213.21,214.0,213.21,213.82,5119.0
2024-06-25 10:20:00,213.81,214.01,213.47,213.53,8906.0,213.81,214.01,213.47,213.53,8906.0
2024-06-25 10:30:00,213.54,213.56,212.99,213.04,8440.0,213.54,213.56,212.99,213.04,8440.0
2024-06-25 10:40:00,213.02,213.66,212.9,213.19,5321.0,213.02,213.66,212.9,213.19,5321.0
2024-06-25 10:50:00,213.12,213.2,212.58,212.58,6423.0,213.12,213.2,212.58,212.58,6423.0
2024-06-25 11:00:00,212.68,213.09,212.67,213.09,5648.0,212.68,213.09,212.67,213.09,5648.0
2024-06-25 11:10:00,213.13,213.25,212.68,212.79,5773.0,213.13,213.25,212.68,212.79,5773.0
2024-06-25 11:20:00,212.74,212.74,211.41,211.44,16117.0,212.74,212.74,211.41,211.44,16117.0
2024-06-25 11:30:00,211.49,211.64,211.02,211.44,11573.0,211.49,211.64,211.02,211.44,11573.0
2024-06-25 11:40:00,211.35,211.66,211.28,211.66,7777.0,211.35,211.66,211.28,211.66,7777.0
2024-06-25 11:50:00,211.53,211.64,210.82,210.83,10830.0,211.53,211.64,210.82,210.83,10830.0
2024-06-25 12:00:00,210.8,211.05,210.78,210.88,3830.0,210.8,211.05,210.78,210.88,3830.0
2024-06-25 12:10:00,210.94,211.08,210.88,210.93,6404.0,210.94,211.08,210.88,210.93,6404.0
2024-06-25 12:20:00,210.88,211.56,210.88,211.49,6792.0,210.88,211.56,210.88,211.49,6792.0
2024-06-25 12:30:00,211.42,211.42,210.93,210.96,4238.0,211.42,211.42,210.93,210.96,4238.0
2024-06-25 12:40:00,210.96,211.33,210.88,211.33,7210.0,210.96,211.33,210.88,211.33,7210.0
2024-06-25 12:50:00,211.33,211.39,211.05,211.19,5635.0,211.33,211.39,211.05,211.19,5635.0
2024-06-25 13:00:00,211.06,211.21,211.06,211.12,1999.0,211.06,211.21,211.06,211.12,1999.0
2024-06-25 13:10:00,211.21,211.33,211.19,211.24,2719.0,211.21,211.33,211.19,211.24,2719.0
2024-06-25 13:20:00,211.28,211.67,211.26,211.61,5802.0,211.28,211.67,211.26,211.61,5802.0
2024-06-25 13:30:00,211.62,211.7,211.31,211.31,4969.0,211.62,211.7,211.31,211.31,4969.0
2024-06-25 13:40:00,211.31,211.49,211.23,211.35,5075.0,211.31,211.49,211.23,211.35,5075.0
2024-06-25 13:50:00,211.36,211.43,211.09,211.09,4163.0,211.36,211.43,211.09,211.09,4163.0
2024-06-25 14:00:00,211.04,211.27,210.91,211.07,6623.0,211.04,211.27,210.91,211.07,6623.0
2024-06-25 14:10:00,211.18,211.2,210.93,210.94,5152.0,211.18,211.2,210.93,210.94,5152.0
2024-06-25 14:20:00,210.88,211.2,210.86,211.04,7176.0,210.88,211.2,210.86,211.04,7176.0
2024-06-25 14:30:00,211.0,211.09,210.84,210.89,7164.0,211.0,211.09,210.84,210.89,7164.0
2024-06-25 14:40:00,210.84,210.84,210.11,210.34,14629.0,210.84,210.84,210.11,210.34,14629.0
2024-06-25 14:50:00,210.23,210.43,209.87,210.36,21961.0,210.23,210.43,209.87,210.36,21961.0
2024-06-25 15:00:00,210.3,210.46,209.87,210.05,29885.0,210.3,210.46,209.87,210.05,29885.0
2024-06-25 15:10:00,210.13,210.34,210.01,210.31,8010.0,210.13,210.34,210.01,210.31,8010.0
2024-06-25 15:20:00,210.21,210.31,210.06,210.31,7261.0,210.21,210.31,210.06,210.31,7261.0
2024-06-25 15:30:00,210.3,210.5,210.04,210.39,14841.0,210.3,210.5,210.04,210.39,14841.0
2024-06-25 15:40:00,210.42,210.65,210.24,210.52,13962.0,210.42,210.65,210.24,210.52,13962.0
2024-06-25 15:50:00,210.49,211.58,210.47,211.5,129259.0,210.49,211.58,210.47,211.5,129259.0
2024-06-26 09:30:00,210.97,211.9,209.77,210.42,18396.0,210.97,211.9,209.77,210.42,18396.0
2024-06-26 09:40:00,210.57,211.06,209.29,209.86,15471.0,210.57,211.06,209.29,209.86,15471.0
2024-06-26 09:50:00,209.93,210.24,209.03,209.03,16957.0,209.93,210.24,209.03,209.03,16957.0
2024-06-26 10:00:00,209.03,209.65,208.85,209.21,19381.0,209.03,209.65,208.85,209.21,19381.0
2024-06-26 10:10:00,209.22,209.88,209.21,209.73,16531.0,209.22,209.88,209.21,209.73,16531.0
2024-06-26 10:20:00,209.73,210.29,209.62,209.83,11716.0,209.73,210.29,209.62,209.83,11716.0
2024-06-26 10:30:00,209.81,209.94,209.41,209.56,8889.0,209.81,209.94,209.41,209.56,8889.0
2024-06-26 10:40:00,209.68,209.83,209.42,209.83,5878.0,209.68,209.83,209.42,209.83,5878.0
2024-06-26 10:50:00,209.5,209.92,209.5,209.87,29841.0,209.5,209.92,209.5,209.87,29841.0
2024-06-26 11:00:00,209.84,209.99,209.74,209.78,10917.0,209.84,209.99,209.74,209.78,10917.0
2024-06-26 11:10:00,209.75,209.85,209.07,209.33,28809.0,209.75,209.85,209.07,209.33,28809.0
2024-06-26 11:20:00,209.37,209.62,209.18,209.23,11527.0,209.37,209.62,209.18,209.23,11527.0
2024-06-26 11:30:00,209.27,209.86,209.03,209.86,10534.0,209.27,209.86,209.03,209.86,10534.0
2024-06-26 11:40:00,209.67,210.09,209.47,209.95,9038.0,209.67,210.09,209.47,209.95,9038.0
2024-06-26 11:50:00,209.84,210.23,209.75,209.92,31712.0,209.84,210.23,209.75,209.92,31712.0
2024-06-26 12:00:00,209.81,210.34,209.79,210.03,12531.0,209.81,210.34,209.79,210.03,12531.0
2024-06-26 12:10:00,210.03,210.24,209.92,210.1,24909.0,210.03,210.24,209.92,210.1,24909.0
2024-06-26 12:20:00,210.1,210.24,209.63,209.74,13342.0,210.1,210.24,209.63,209.74,13342.0
2024-06-26 12:30:00,209.64,210.12,209.48,210.04,12908.0,209.64,210.12,209.48,210.04,12908.0
2024-06-26 12:40:00,210.04,210.14,209.83,209.96,13252.0,210.04,210.14,209.83,209.96,13252.0
2024-06-26 12:50:00,209.87,210.16,209.86,209.99,17546.0,209.87,210.16,209.86,209.99,17546.0
2024-06-26 13:00:00,209.99,210.09,209.36,209.87,10352.0,209.99,210.09,209.36,209.87,10352.0
2024-06-26 13:10:00,209.69,209.87,209.25,209.25,10794.0,209.69,209.87,209.25,209.25,10794.0
2024-06-26 13:20:00,209.32,209.43,209.02,209.28,10511.0,209.32,209.43,209.02,209.28,10511.0
2024-06-26 13:30:00,209.47,209.71,209.37,209.71,6054.0,209.47,209.71,209.37,209.71,6054.0
2024-06-26 13:40:00,209.6,209.96,209.49,209.7,11554.0,209.6,209.96,209.49,209.7,11554.0
2024-06-26 13:50:00,209.66,209.95,209.64,209.85,16101.0,209.66,209.95,209.64,209.85,16101.0
2024-06-26 14:00:00,209.75,209.99,209.67,209.72,36546.0,209.75,209.99,209.67,209.72,36546.0
2024-06-26 14:10:00,209.72,210.16,209.48,209.91,24723.0,209.72,210.16,209.48,209.91,24723.0
2024-06-26 14:20:00,209.92,210.13,209.85,210.05,20862.0,209.92,210.13,209.85,210.05,20862.0
2024-06-26 14:30:00,209.96,210.12,209.89,210.06,17014.0,209.96,210.12,209.89,210.06,17014.0
2024-06-26 14:40:00,210.05,210.13,209.88,210.06,28936.0,210.05,210.13,209.88,210.06,28936.0
2024-06-26 14:50:00,210.07,210.66,210.0,210.65,12908.0,210.07,210.66,210.0,210.65,12908.0
2024-06-26 15:00:00,210.65,211.06,210.59,210.97,29103.0,210.65,211.06,210.59,210.97,29103.0
2024-06-26 15:10:00,210.97,210.97,210.55,210.73,28666.0,210.97,210.97,210.55,210.73,28666.0
2024-06-26 15:20:00,210.65,210.92,210.62,210.86,59493.0,210.65,210.92,210.62,210.86,59493.0
2024-06-26 15:30:00,210.92,211.23,210.86,210.89,23533.0,210.92,211.23,210.86,210.89,23533.0
2024-06-26 15:40:00,210.9,211.16,210.64,211.0,32699.0,210.9,211.16,210.64,211.0,32699.0
2024-06-26 15:50:00,211.0,211.72,210.99,211.1,106776.0,211.0,211.72,210.99,211.1,106776.0
2024-06-27 09:30:00,210.48,212.59,209.42,209.53,11066.0,210.48,212.59,209.42,209.53,11066.0
2024-06-27 09:40:00,209.67,210.35,209.63,209.99,8305.0,209.67,210.35,209.63,209.99,8305.0
2024-06-27 09:50:00,210.16,210.37,209.09,210.32,8220.0,210.16,210.37,209.09,210.32,8220.0
2024-06-27 10:00:00,210.22,211.13,210.22,211.12,6190.0,210.22,211.13,210.22,211.12,6190.0
2024-06-27 10:10:00,211.28,211.28,210.84,211.22,5681.0,211.28,211.28,210.84,211.22,5681.0
2024-06-27 10:20:00,211.05,212.06,211.05,211.93,5648.0,211.05,212.06,211.05,211.93,5648.0
2024-06-27 10:30:00,212.26,212.8,211.95,212.58,3701.0,212.26,212.8,211.95,212.58,3701.0
2024-06-27 10:40:00,212.46,212.7,212.36,212.51,10916.0,212.46,212.7,212.36,212.51,10916.0
2024-06-27 10:50:00,212.45,212.64,212.11,212.19,9495.0,212.45,212.64,212.11,212.19,9495.0
2024-06-27 11:00:00,212.27,212.33,211.78,211.98,9088.0,212.27,212.33,211.78,211.98,9088.0
2024-06-27 11:10:00,212.01,212.1,211.44,211.53,9716.0,212.01,212.1,211.44,211.53,9716.0
2024-06-27 11:20:00,211.63,211.85,211.46,211.48,15438.0,211.63,211.85,211.46,211.48,15438.0
2024-06-27 11:30:00,211.46,212.28,211.46,211.99,6818.0,211.46,212.28,211.46,211.99,6818.0
2024-06-27 11:40:00,212.12,212.29,211.95,212.25,2877.0,212.12,212.29,211.95,212.25,2877.0
2024-06-27 11:50:00,212.3,212.34,212.04,212.04,3394.0,212.3,212.34,212.04,212.04,3394.0
2024-06-27 12:00:00,211.98,212.2,211.88,212.14,3801.0,211.98,212.2,211.88,212.14,3801.0
2024-06-27 12:10:00,212.09,212.65,212.09,212.6,3887.0,212.09,212.65,212.09,212.6,3887.0
2024-06-27 12:20:00,212.75,212.75,212.06,212.06,3850.0,212.75,212.75,212.06,212.06,3850.0
2024-06-27 12:30:00,212.17,212.19,211.9,212.09,5806.0,212.17,212.19,211.9,212.09,5806.0
2024-06-27 12:40:00,212.08,212.26,211.9,211.9,5355.0,212.08,212.26,211.9,211.9,5355.0
2024-06-27 12:50:00,212.03,212.1,211.86,211.86,5324.0,212.03,212.1,211.86,211.86,5324.0
2024-06-27 13:00:00,211.77,212.11,211.77,212.06,4293.0,211.77,212.11,211.77,212.06,4293.0
2024-06-27 13:10:00,212.06,212.14,211.92,211.96,6337.0,212.06,212.14,211.92,211.96,6337.0
2024-06-27 13:20:00,211.97,212.08,211.92,212.03,7205.0,211.97,212.08,211.92,212.03,7205.0
2024-06-27 13:30:00,212.07,212.08,211.87,211.97,4407.0,212.07,212.08,211.87,211.97,4407.0
2024-06-27 13:40:00,211.92,212.19,211.9,211.9,12949.0,211.92,212.19,211.9,211.9,12949.0
2024-06-27 13:50:00,211.97,212.14,211.85,211.99,4164.0,211.97,212.14,211.85,211.99,4164.0
2024-06-27 14:00:00,211.96,212.16,211.89,212.1,13440.0,211.96,212.16,211.89,212.1,13440.0
2024-06-27 14:10:00,212.1,212.57,212.06,212.41,11694.0,212.1,212.57,212.06,212.41,11694.0
2024-06-27 14:20:00,212.34,212.4,212.17,212.31,7022.0,212.34,212.4,212.17,212.31,7022.0
2024-06-27 14:30:00,212.28,212.58,212.28,212.41,8999.0,212.28,212.58,212.28,212.41,8999.0
2024-06-27 14:40:00,212.35,212.61,212.24,212.51,7728.0,212.35,212.61,212.24,212.51,7728.0
2024-06-27 14:50:00,212.58,212.66,212.49,212.56,9032.0,212.58,212.66,212.49,212.56,9032.0
2024-06-27 15:00:00,212.62,212.72,212.41,212.71,10734.0,212.62,212.72,212.41,212.71,10734.0
2024-06-27 15:10:00,212.65,212.72,212.48,212.72,6535.0,212.65,212.72,212.48,212.72,6535.0
2024-06-27 15:20:00,212.67,213.09,212.66,213.01,8461.0,212.67,213.09,212.66,213.01,8461.0
2024-06-27 15:30:00,213.01,213.01,212.64,212.88,27596.0,213.01,213.01,212.64,212.88,27596.0
2024-06-27 15:40:00,212.95,212.97,212.49,212.49,23049.0,212.95,212.97,212.49,212.49,23049.0
2024-06-27 15:50:00,212.43,212.97,212.42,212.92,88861.0,212.43,212.97,212.42,212.92,88861.0
2024-06-28 09:30:00,213.45,214.63,212.63,214.6,15915.0,213.45,214.63,212.63,214.6,15915.0
2024-06-28 09:40:00,214.68,214.68,213.6,214.15,11888.0,214.68,214.68,213.6,214.15,11888.0
2024-06-28 09:50:00,214.04,214.04,213.37,213.54,3341.0,214.04,214.04,213.37,213.54,3341.0
2024-06-28 10:00:00,213.48,214.08,213.05,214.05,8198.0,213.48,214.08,213.05,214.05,8198.0
2024-06-28 10:10:00,214.13,214.23,212.69,212.69,77635.0,214.13,214.23,212.69,212.69,77635.0
2024-06-28 10:20:00,212.69,213.49,212.69,213.4,22866.0,212.69,213.49,212.69,213.4,22866.0
2024-06-28 10:30:00,213.49,214.61,213.46,214.55,72493.0,213.49,214.61,213.46,214.55,72493.0
2024-06-28 10:40:00,214.5,214.77,214.26,214.66,7648.0,214.5,214.77,214.26,214.66,7648.0
2024-06-28 10:50:00,214.66,214.66,214.15,214.3,11210.0,214.66,214.66,214.15,214.3,11210.0
2024-06-28 11:00:00,214.23,214.23,213.79,214.08,13103.0,214.23,214.23,213.79,214.08,13103.0
2024-06-28 11:10:00,214.02,214.19,213.62,213.62,7158.0,214.02,214.19,213.62,213.62,7158.0
2024-06-28 11:20:00,213.54,213.82,213.47,213.77,12134.0,213.54,213.82,213.47,213.77,12134.0
2024-06-28 11:30:00,213.74,213.86,213.49,213.86,11623.0,213.74,213.86,213.49,213.86,11623.0
2024-06-28 11:40:00,213.79,213.99,213.63,213.77,7517.0,213.79,213.99,213.63,213.77,7517.0
2024-06-28 11:50:00,213.83,214.18,213.8,214.18,5932.0,213.83,214.18,213.8,214.18,5932.0
2024-06-28 12:00:00,214.27,214.33,213.89,213.89,5568.0,214.27,214.33,213.89,213.89,5568.0
2024-06-28 12:10:00,213.97,213.97,213.63,213.72,5374.0,213.97,213.97,213.63,213.72,5374.0
2024-06-28 12:20:00,213.66,214.19,213.66,214.11,4057.0,213.66,214.19,213.66,214.11,4057.0
2024-06-28 12:30:00,214.09,214.21,213.64,213.64,8944.0,214.09,214.21,213.64,213.64,8944.0
2024-06-28 12:40:00,213.72,213.83,213.12,213.12,23790.0,213.72,213.83,213.12,213.12,23790.0
2024-06-28 12:50:00,213.14,213.22,212.87,212.87,34542.0,213.14,213.22,212.87,212.87,34542.0
2024-06-28 13:00:00,212.89,213.0,212.36,212.39,6802.0,212.89,213.0,212.36,212.39,6802.0
2024-06-28 13:10:00,212.34,212.51,212.01,212.11,11366.0,212.34,212.51,212.01,212.11,11366.0
2024-06-28 13:20:00,212.24,212.45,211.77,211.84,7833.0,212.24,212.45,211.77,211.84,7833.0
2024-06-28 13:30:00,211.81,211.9,211.49,211.67,15535.0,211.81,211.9,211.49,211.67,15535.0
2024-06-28 13:40:00,211.66,212.37,211.57,211.98,18651.0,211.66,212.37,211.57,211.98,18651.0
2024-06-28 13:50:00,211.9,211.97,211.58,211.7,26970.0,211.9,211.97,211.58,211.7,26970.0
2024-06-28 14:00:00,211.74,212.13,211.64,211.77,23038.0,211.74,212.13,211.64,211.77,23038.0
2024-06-28 14:10:00,211.76,211.95,211.39,211.92,19896.0,211.76,211.95,211.39,211.92,19896.0
2024-06-28 14:20:00,211.88,211.96,211.11,211.53,13321.0,211.88,211.96,211.11,211.53,13321.0
2024-06-28 14:30:00,211.43,211.91,211.15,211.53,16360.0,211.43,211.91,211.15,211.53,16360.0
2024-06-28 14:40:00,211.56,211.72,210.9,210.9,15813.0,211.56,211.72,210.9,210.9,15813.0
2024-06-28 14:50:00,211.01,211.01,210.54,210.92,18077.0,211.01,211.01,210.54,210.92,18077.0
2024-06-28 15:00:00,210.79,210.8,210.05,210.14,48780.0,210.79,210.8,210.05,210.14,48780.0
2024-06-28 15:10:00,210.17,210.23,210.04,210.17,27197.0,210.17,210.23,210.04,210.17,27197.0
2024-06-28 15:20:00,210.18,210.25,209.95,210.11,23811.0,210.18,210.25,209.95,210.11,23811.0
2024-06-28 15:30:00,210.11,210.36,209.59,210.3,27812.0,210.11,210.36,209.59,210.3,27812.0
2024-06-28 15:40:00,210.33,210.75,210.23,210.66,67237.0,210.33,210.75,210.23,210.66,67237.0
2024-06-28 15:50:00,210.66,211.46,210.17,211.43,142593.0,210.66,211.46,210.17,211.43,142593.0
2024-07-01 09:30:00,212.64,213.57,211.45,213.09,13841.0,212.64,213.57,211.45,213.09,13841.0
2024-07-01 09:40:00,213.3,213.3,212.31,212.89,6858.0,213.3,213.3,212.31,212.89,6858.0
2024-07-01 09:50:00,212.94,214.76,212.94,214.12,11306.0,212.94,214.76,212.94,214.12,11306.0
2024-07-01 10:00:00,214.29,214.45,212.52,212.61,12928.0,214.29,214.45,212.52,212.61,12928.0
2024-07-01 10:10:00,212.49,212.59,211.88,212.1,14746.0,212.49,212.59,211.88,212.1,14746.0
2024-07-01 10:20:00,212.12,212.46,211.8,212.03,62741.0,212.12,212.46,211.8,212.03,62741.0
2024-07-01 10:30:00,212.16,212.16,211.49,211.81,15075.0,212.16,212.16,211.49,211.81,15075.0
2024-07-01 10:40:00,211.79,211.86,210.83,211.06,11653.0,211.79,211.86,210.83,211.06,11653.0
2024-07-01 10:50:00,211.06,211.32,211.01,211.24,9604.0,211.06,211.32,211.01,211.24,9604.0
2024-07-01 11:00:00,211.31,211.59,210.95,211.3,10547.0,211.31,211.59,210.95,211.3,10547.0
2024-07-01 11:10:00,211.17,211.2,210.84,210.84,5558.0,211.17,211.2,210.84,210.84,5558.0
2024-07-01 11:20:00,210.83,210.83,210.3,210.35,11016.0,210.83,210.83,210.3,210.35,11016.0
2024-07-01 11:30:00,210.31,210.53,210.02,210.47,5310.0,210.31,210.53,210.02,210.47,5310.0
2024-07-01 11:40:00,210.47,210.6,210.02,210.02,4947.0,210.47,210.6,210.02,210.02,4947.0
2024-07-01 11:50:00,210.06,210.15,209.79,209.98,7691.0,210.06,210.15,209.79,209.98,7691.0
2024-07-01 12:00:00,210.08,210.17,209.57,209.66,7643.0,210.08,210.17,209.57,209.66,7643.0
2024-07-01 12:10:00,209.75,209.88,209.49,209.63,9639.0,209.75,209.88,209.49,209.63,9639.0
2024-07-01 12:20:00,209.68,209.74,209.55,209.6,6546.0,209.68,209.74,209.55,209.6,6546.0
2024-07-01 12:30:00,209.65,209.72,208.97,209.11,11581.0,209.65,209.72,208.97,209.11,11581.0
2024-07-01 12:40:00,208.91,209.06,208.66,208.66,7256.0,208.91,209.06,208.66,208.66,7256.0
2024-07-01 12:50:00,208.67,208.76,208.32,208.47,10671.0,208.67,208.76,208.32,208.47,10671.0
2024-07-01 13:00:00,208.51,208.75,208.34,208.75,6243.0,208.51,208.75,208.34,208.75,6243.0
2024-07-01 13:10:00,208.66,208.84,208.51,208.68,5713.0,208.66,208.84,208.51,208.68,5713.0
2024-07-01 13:20:00,208.67,209.22,208.66,209.13,5126.0,208.67,209.22,208.66,209.13,5126.0
2024-07-01 13:30:00,209.12,209.35,209.02,209.12,4337.0,209.12,209.35,209.02,209.12,4337.0
2024-07-01 13:40:00,209.26,209.56,209.18,209.52,2750.0,209.26,209.56,209.18,209.52,2750.0
2024-07-01 13:50:00,209.43,209.82,209.43,209.73,18131.0,209.43,209.82,209.43,209.73,18131.0
2024-07-01 14:00:00,209.84,209.85,209.1,209.11,8359.0,209.84,209.85,209.1,209.11,8359.0
2024-07-01 14:10:00,208.97,209.21,208.96,209.09,21149.0,208.97,209.21,208.96,209.09,21149.0
2024-07-01 14:20:00,209.04,209.16,208.96,209.06,7165.0,209.04,209.16,208.96,209.06,7165.0
2024-07-01 14:30:00,208.96,209.08,208.9,208.94,6104.0,208.96,209.08,208.9,208.94,6104.0
2024-07-01 14:40:00,208.84,208.88,208.69,208.81,7030.0,208.84,208.88,208.69,208.81,7030.0
2024-07-01 14:50:00,208.83,209.03,208.27,208.45,8739.0,208.83,209.03,208.27,208.45,8739.0
2024-07-01 15:00:00,208.48,208.73,208.37,208.5,5982.0,208.48,208.73,208.37,208.5,5982.0
2024-07-01 15:10:00,208.48,208.71,208.38,208.39,4835.0,208.48,208.71,208.38,208.39,4835.0
2024-07-01 15:20:00,208.38,208.38,208.03,208.15,11259.0,208.38,208.38,208.03,208.15,11259.0
2024-07-01 15:30:00,208.15,208.37,208.04,208.14,33886.0,208.15,208.37,208.04,208.14,33886.0
2024-07-01 15:40:00,208.17,208.74,208.14,208.54,27011.0,208.17,208.74,208.14,208.54,27011.0
2024-07-01 15:50:00,208.54,208.81,208.35,208.45,113827.0,208.54,208.81,208.35,208.45,113827.0
2024-07-02 09:30:00,208.29,209.18,208.29,209.03,7331.0,208.29,209.18,208.29,209.03,7331.0
2024-07-02 09:40:00,208.83,208.83,208.17,208.68,5976.0,208.83,208.83,208.17,208.68,5976.0
2024-07-02 09:50:00,208.44,208.75,208.4,208.56,4166.0,208.44,208.75,208.4,208.56,4166.0
2024-07-02 10:00:00,208.44,209.19,208.44,209.16,4325.0,208.44,209.19,208.44,209.16,4325.0
2024-07-02 10:10:00,209.16,209.24,208.92,209.24,1788.0,209.16,209.24,208.92,209.24,1788.0
2024-07-02 10:20:00,209.05,209.55,209.05,209.55,3399.0,209.05,209.55,209.05,209.55,3399.0
2024-07-02 10:30:00,209.33,209.48,209.22,209.48,2955.0,209.33,209.48,209.22,209.48,2955.0
2024-07-02 10:40:00,209.45,209.78,209.42,209.76,10473.0,209.45,209.78,209.42,209.76,10473.0
2024-07-02 10:50:00,209.62,209.92,209.38,209.56,9999.0,209.62,209.92,209.38,209.56,9999.0
2024-07-02 11:00:00,209.53,209.7,209.0,209.0,5132.0,209.53,209.7,209.0,209.0,5132.0
2024-07-02 11:10:00,209.12,209.45,208.95,209.23,5221.0,209.12,209.45,208.95,209.23,5221.0
2024-07-02 11:20:00,209.15,209.37,208.94,208.94,4638.0,209.15,209.37,208.94,208.94,4638.0
2024-07-02 11:30:00,209.05,209.05,208.61,208.79,6533.0,209.05,209.05,208.61,208.79,6533.0
2024-07-02 11:40:00,208.73,209.07,208.63,208.82,5965.0,208.73,209.07,208.63,208.82,5965.0
2024-07-02 11:50:00,208.71,208.84,208.58,208.68,7043.0,208.71,208.84,208.58,208.68,7043.0
2024-07-02 12:00:00,208.57,208.57,208.32,208.44,1931.0,208.57,208.57,208.32,208.44,1931.0
2024-07-02 12:10:00,208.56,208.68,208.46,208.59,3515.0,208.56,208.68,208.46,208.59,3515.0
2024-07-02 12:20:00,208.55,208.62,208.42,208.5,3439.0,208.55,208.62,208.42,208.5,3439.0
2024-07-02 12:30:00,208.63,208.63,208.16,208.42,5175.0,208.63,208.63,208.16,208.42,5175.0
2024-07-02 12:40:00,208.45,208.52,208.4,208.41,711.0,208.45,208.52,208.4,208.41,711.0
2024-07-02 12:50:00,208.39,208.47,208.17,208.18,3732.0,208.39,208.47,208.17,208.18,3732.0
2024-07-02 13:00:00,208.21,208.24,208.08,208.21,1916.0,208.21,208.24,208.08,208.21,1916.0
2024-07-02 13:10:00,208.21,208.21,207.9,207.99,4548.0,208.21,208.21,207.9,207.99,4548.0
2024-07-02 13:20:00,207.99,208.09,207.89,207.96,2537.0,207.99,208.09,207.89,207.96,2537.0
2024-07-02 13:30:00,207.93,207.97,207.4,207.47,20064.0,207.93,207.97,207.4,207.47,20064.0
2024-07-02 13:40:00,207.48,208.14,207.46,208.14,9981.0,207.48,208.14,207.46,208.14,9981.0
2024-07-02 13:50:00,207.9,208.23,207.9,207.94,4249.0,207.9,208.23,207.9,207.94,4249.0
2024-07-02 14:00:00,207.97,207.99,207.86,207.93,3334.0,207.97,207.99,207.86,207.93,3334.0
2024-07-02 14:10:00,207.96,208.39,207.95,208.28,4139.0,207.96,208.39,207.95,208.28,4139.0
2024-07-02 14:20:00,208.16,208.27,208.11,208.11,3321.0,208.16,208.27,208.11,208.11,3321.0
2024-07-02 14:30:00,208.24,208.24,208.0,208.19,2865.0,208.24,208.24,208.0,208.19,2865.0
2024-07-02 14:40:00,208.07,208.48,208.07,208.21,3921.0,208.07,208.48,208.07,208.21,3921.0
2024-07-02 14:50:00,208.21,208.26,207.94,208.0,8820.0,208.21,208.26,207.94,208.0,8820.0
2024-07-02 15:00:00,207.96,208.08,207.92,207.92,14910.0,207.96,208.08,207.92,207.92,14910.0
2024-07-02 15:10:00,207.91,207.97,207.66,207.66,7624.0,207.91,207.97,207.66,207.66,7624.0
2024-07-02 15:20:00,207.71,207.8,207.51,207.56,11998.0,207.71,207.8,207.51,207.56,11998.0
2024-07-02 15:30:00,207.52,207.59,207.35,207.5,11784.0,207.52,207.59,207.35,207.5,11784.0
2024-07-02 15:40:00,207.52,207.79,207.42,207.67,25971.0,207.52,207.79,207.42,207.67,25971.0
2024-07-02 15:50:00,207.58,207.73,206.95,207.48,137275.0,207.58,207.73,206.95,207.48,137275.0
2024-07-03 09:30:00,208.43,208.43,207.13,207.52,18648.0,208.43,208.43,207.13,207.52,18648.0
2024-07-03 09:40:00,207.6,207.98,206.68,207.7,28475.0,207.6,207.98,206.68,207.7,28475.0
2024-07-03 09:50:00,207.72,208.47,207.15,208.29,26094.0,207.72,208.47,207.15,208.29,26094.0
2024-07-03 10:00:00,208.42,208.59,207.69,207.82,28426.0,208.42,208.59,207.69,207.82,28426.0
2024-07-03 10:10:00,207.78,208.01,207.41,207.55,16313.0,207.78,208.01,207.41,207.55,16313.0
2024-07-03 10:20:00,207.46,208.16,207.46,207.84,22966.0,207.46,208.16,207.46,207.84,22966.0
2024-07-03 10:30:00,208.02,208.23,207.47,207.78,37597.0,208.02,208.23,207.47,207.78,37597.0
2024-07-03 10:40:00,207.71,207.77,207.1,207.17,13703.0,207.71,207.77,207.1,207.17,13703.0
2024-07-03 10:50:00,207.17,207.59,206.69,206.76,13234.0,207.17,207.59,206.69,206.76,13234.0
2024-07-03 11:00:00,206.76,206.91,206.67,206.87,11048.0,206.76,206.91,206.67,206.87,11048.0
2024-07-03 11:10:00,206.83,206.91,206.39,206.55,15988.0,206.83,206.91,206.39,206.55,15988.0
2024-07-03 11:20:00,206.56,207.03,206.56,206.76,7389.0,206.56,207.03,206.56,206.76,7389.0
2024-07-03 11:30:00,206.81,207.2,206.73,207.08,8521.0,206.81,207.2,206.73,207.08,8521.0
2024-07-03 11:40:00,207.17,207.55,206.92,207.38,8684.0,207.17,207.55,206.92,207.38,8684.0
2024-07-03 11:50:00,207.48,207.5,206.75,206.88,10512.0,207.48,207.5,206.75,206.88,10512.0
2024-07-03 12:00:00,206.88,206.94,206.77,206.85,18336.0,206.88,206.94,206.77,206.85,18336.0
2024-07-03 12:10:00,206.95,207.05,206.67,206.84,29342.0,206.95,207.05,206.67,206.84,29342.0
2024-07-03 12:20:00,206.88,207.3,206.88,206.93,13391.0,206.88,207.3,206.88,206.93,13391.0
2024-07-03 12:30:00,206.87,207.65,206.87,207.59,10080.0,206.87,207.65,206.87,207.59,10080.0
2024-07-03 12:40:00,207.56,207.68,207.39,207.5,18639.0,207.56,207.68,207.39,207.5,18639.0
2024-07-03 12:50:00,207.52,207.83,206.63,206.65,101903.0,207.52,207.83,206.63,206.65,101903.0
2024-07-05 09:30:00,207.42,207.42,206.08,206.24,8974.0,207.42,207.42,206.08,206.24,8974.0
2024-07-05 09:40:00,206.0,206.51,205.69,205.72,5894.0,206.0,206.51,205.69,205.72,5894.0
2024-07-05 09:50:00,205.57,205.95,205.44,205.92,2200.0,205.57,205.95,205.44,205.92,2200.0
2024-07-05 10:00:00,205.79,205.9,205.28,205.35,10468.0,205.79,205.9,205.28,205.35,10468.0
2024-07-05 10:10:00,205.38,205.57,205.06,205.44,7786.0,205.38,205.57,205.06,205.44,7786.0
2024-07-05 10:20:00,205.56,205.9,205.32,205.36,23117.0,205.56,205.9,205.32,205.36,23117.0
2024-07-05 10:30:00,205.22,206.01,205.18,206.01,10545.0,205.22,206.01,205.18,206.01,10545.0
2024-07-05 10:40:00,206.07,206.46,205.92,206.46,7250.0,206.07,206.46,205.92,206.46,7250.0
2024-07-05 10:50:00,206.42,206.76,206.3,206.6,5793.0,206.42,206.76,206.3,206.6,5793.0
2024-07-05 11:00:00,206.57,207.08,206.49,206.75,5168.0,206.57,207.08,206.49,206.75,5168.0
2024-07-05 11:10:00,206.77,207.05,206.76,206.91,6637.0,206.77,207.05,206.76,206.91,6637.0
2024-07-05 11:20:00,206.97,206.97,206.39,206.51,8758.0,206.97,206.97,206.39,206.51,8758.0
2024-07-05 11:30:00,206.54,206.9,206.5,206.78,13417.0,206.54,206.9,206.5,206.78,13417.0
2024-07-05 11:40:00,206.89,206.93,206.49,206.72,4252.0,206.89,206.93,206.49,206.72,4252.0
2024-07-05 11:50:00,206.67,206.9,206.6,206.6,11418.0,206.67,206.9,206.6,206.6,11418.0
2024-07-05 12:00:00,206.59,207.19,206.54,207.19,7583.0,206.59,207.19,206.54,207.19,7583.0
2024-07-05 12:10:00,207.2,207.27,206.98,207.21,9228.0,207.2,207.27,206.98,207.21,9228.0
2024-07-05 12:20:00,207.23,207.48,206.93,207.0,6822.0,207.23,207.48,206.93,207.0,6822.0
2024-07-05 12:30:00,206.89,207.29,206.85,207.22,4323.0,206.89,207.29,206.85,207.22,4323.0
2024-07-05 12:40:00,207.23,207.24,207.04,207.05,2632.0,207.23,207.24,207.04,207.05,2632.0
2024-07-05 12:50:00,207.04,207.39,207.04,207.26,8974.0,207.04,207.39,207.04,207.26,8974.0
2024-07-05 13:00:00,207.18,207.26,206.98,207.13,4238.0,207.18,207.26,206.98,207.13,4238.0
2024-07-05 13:10:00,207.11,207.11,206.7,206.81,2597.0,207.11,207.11,206.7,206.81,2597.0
2024-07-05 13:20:00,206.75,207.1,206.73,207.09,5918.0,206.75,207.1,206.73,207.09,5918.0
2024-07-05 13:30:00,206.97,207.18,206.85,207.1,2510.0,206.97,207.18,206.85,207.1,2510.0
2024-07-05 13:40:00,207.19,207.29,206.95,206.95,4157.0,207.19,207.29,206.95,206.95,4157.0
2024-07-05 13:50:00,207.04,207.39,206.96,207.22,2505.0,207.04,207.39,206.96,207.22,2505.0
2024-07-05 14:00:00,207.23,207.23,206.84,207.03,8800.0,207.23,207.23,206.84,207.03,8800.0
2024-07-05 14:10:00,207.06,207.06,206.85,206.87,2180.0,207.06,207.06,206.85,206.87,2180.0
2024-07-05 14:20:00,206.92,207.01,206.68,207.01,4144.0,206.92,207.01,206.68,207.01,4144.0
2024-07-05 14:30:00,206.99,207.3,206.82,207.25,4556.0,206.99,207.3,206.82,207.25,4556.0
2024-07-05 14:40:00,207.32,207.59,207.2,207.51,4650.0,207.32,207.59,207.2,207.51,4650.0
2024-07-05 14:50:00,207.6,207.8,207.49,207.58,7260.0,207.6,207.8,207.49,207.58,7260.0
2024-07-05 15:00:00,207.51,207.76,207.5,207.63,7523.0,207.51,207.76,207.5,207.63,7523.0
2024-07-05 15:10:00,207.56,207.69,207.42,207.63,7056.0,207.56,207.69,207.42,207.63,7056.0
2024-07-05 15:20:00,207.65,207.79,207.53,207.76,10007.0,207.65,207.79,207.53,207.76,10007.0
2024-07-05 15:30:00,207.74,208.17,207.74,208.12,12339.0,207.74,208.17,207.74,208.12,12339.0
2024-07-05 15:40:00,208.02,208.25,207.77,208.25,11924.0,208.02,208.25,207.77,208.25,11924.0
2024-07-05 15:50:00,208.25,208.5,208.0,208.18,50937.0,208.25,208.5,208.0,208.18,50937.0
2024-07-08 09:30:00,208.56,209.62,208.56,209.54,7572.0,208.56,209.62,208.56,209.54,7572.0
2024-07-08 09:40:00,209.23,209.52,208.88,208.88,8021.0,209.23,209.52,208.88,208.88,8021.0
2024-07-08 09:50:00,208.8,208.91,208.36,208.47,16352.0,208.8,208.91,208.36,208.47,16352.0
2024-07-08 10:00:00,208.25,208.46,207.87,208.25,5208.0,208.25,208.46,207.87,208.25,5208.0
2024-07-08 10:10:00,208.3,208.36,207.57,207.57,9384.0,208.3,208.36,207.57,207.57,9384.0
2024-07-08 10:20:00,207.6,207.77,207.44,207.53,7957.0,207.6,207.77,207.44,207.53,7957.0
2024-07-08 10:30:00,207.32,208.23,207.21,208.23,8221.0,207.32,208.23,207.21,208.23,8221.0
2024-07-08 10:40:00,208.08,208.23,207.89,208.09,5506.0,208.08,208.23,207.89,208.09,5506.0
2024-07-08 10:50:00,208.16,208.46,208.05,208.31,5672.0,208.16,208.46,208.05,208.31,5672.0
2024-07-08 11:00:00,208.25,208.3,207.93,208.06,4343.0,208.25,208.3,207.93,208.06,4343.0
2024-07-08 11:10:00,207.9,207.96,207.67,207.85,7123.0,207.9,207.96,207.67,207.85,7123.0
2024-07-08 11:20:00,207.7,207.9,207.64,207.65,18834.0,207.7,207.9,207.64,207.65,18834.0
2024-07-08 11:30:00,207.5,207.61,207.07,207.5,9157.0,207.5,207.61,207.07,207.5,9157.0
2024-07-08 11:40:00,207.49,207.74,207.31,207.45,9018.0,207.49,207.74,207.31,207.45,9018.0
2024-07-08 11:50:00,207.4,207.52,207.25,207.29,7939.0,207.4,207.52,207.25,207.29,7939.0
2024-07-08 12:00:00,207.2,207.35,207.14,207.31,5595.0,207.2,207.35,207.14,207.31,5595.0
2024-07-08 12:10:00,207.25,207.46,207.25,207.42,3779.0,207.25,207.46,207.25,207.42,3779.0
2024-07-08 12:20:00,207.49,207.78,207.47,207.58,5720.0,207.49,207.78,207.47,207.58,5720.0
2024-07-08 12:30:00,207.62,208.25,207.61,208.12,5087.0,207.62,208.25,207.61,208.12,5087.0
2024-07-08 12:40:00,208.15,208.32,208.12,208.24,5806.0,208.15,208.32,208.12,208.24,5806.0
2024-07-08 12:50:00,208.3,208.3,208.02,208.02,4996.0,208.3,208.3,208.02,208.02,4996.0
2024-07-08 13:00:00,208.06,208.13,207.96,208.13,5104.0,208.06,208.13,207.96,208.13,5104.0
2024-07-08 13:10:00,208.12,208.33,208.02,208.23,6775.0,208.12,208.33,208.02,208.23,6775.0
2024-07-08 13:20:00,208.27,208.69,208.22,208.65,6438.0,208.27,208.69,208.22,208.65,6438.0
2024-07-08 13:30:00,208.66,208.91,208.42,208.48,11917.0,208.66,208.91,208.42,208.48,11917.0
2024-07-08 13:40:00,208.44,208.84,208.42,208.64,5260.0,208.44,208.84,208.42,208.64,5260.0
2024-07-08 13:50:00,208.7,208.76,208.66,208.74,5753.0,208.7,208.76,208.66,208.74,5753.0
2024-07-08 14:00:00,208.74,208.75,208.44,208.52,12785.0,208.74,208.75,208.44,208.52,12785.0
2024-07-08 14:10:00,208.47,208.53,208.36,208.45,7900.0,208.47,208.53,208.36,208.45,7900.0
2024-07-08 14:20:00,208.38,208.67,208.38,208.53,7483.0,208.38,208.67,208.38,208.53,7483.0
2024-07-08 14:30:00,208.52,208.68,208.41,208.66,4352.0,208.52,208.68,208.41,208.66,4352.0
2024-07-08 14:40:00,208.6,208.67,208.35,208.43,8647.0,208.6,208.67,208.35,208.43,8647.0
2024-07-08 14:50:00,208.48,208.59,208.38,208.42,4531.0,208.48,208.59,208.38,208.42,4531.0
2024-07-08 15:00:00,208.42,208.54,208.22,208.54,8465.0,208.42,208.54,208.22,208.54,8465.0
2024-07-08 15:10:00,208.54,208.72,208.45,208.49,7278.0,208.54,208.72,208.45,208.49,7278.0
2024-07-08 15:20:00,208.54,208.56,208.46,208.54,7624.0,208.54,208.56,208.46,208.54,7624.0
2024-07-08 15:30:00,208.51,208.84,208.35,208.84,15002.0,208.51,208.84,208.35,208.84,15002.0
2024-07-08 15:40:00,208.81,209.0,208.63,208.86,19788.0,208.81,209.0,208.63,208.86,19788.0
2024-07-08 15:50:00,208.92,209.31,208.85,208.92,97762.0,208.92,209.31,208.85,208.92,97762.0
2024-07-09 09:30:00,209.33,209.86,208.86,209.65,8772.0,209.33,209.86,208.86,209.65,8772.0
2024-07-09 09:40:00,209.48,209.76,209.14,209.62,11658.0,209.48,209.76,209.14,209.62,11658.0
2024-07-09 09:50:00,209.62,210.64,209.5,210.59,11769.0,209.62,210.64,209.5,210.59,11769.0
2024-07-09 10:00:00,210.56,210.74,210.13,210.59,24160.0,210.56,210.74,210.13,210.59,24160.0
2024-07-09 10:10:00,210.59,210.66,209.02,209.14,13799.0,210.59,210.66,209.02,209.14,13799.0
2024-07-09 10:20:00,209.41,210.18,209.15,210.17,18003.0,209.41,210.18,209.15,210.17,18003.0
2024-07-09 10:30:00,210.12,210.21,209.84,210.15,3623.0,210.12,210.21,209.84,210.15,3623.0
2024-07-09 10:40:00,210.45,210.59,210.23,210.23,7157.0,210.45,210.59,210.23,210.23,7157.0
2024-07-09 10:50:00,210.34,210.34,209.82,209.97,6382.0,210.34,210.34,209.82,209.97,6382.0
2024-07-09 11:00:00,210.03,210.32,209.97,210.32,4593.0,210.03,210.32,209.97,210.32,4593.0
2024-07-09 11:10:00,210.3,210.64,210.29,210.64,4405.0,210.3,210.64,210.29,210.64,4405.0
2024-07-09 11:20:00,210.52,210.66,210.19,210.47,6635.0,210.52,210.66,210.19,210.47,6635.0
2024-07-09 11:30:00,210.47,210.56,210.27,210.37,5220.0,210.47,210.56,210.27,210.37,5220.0
2024-07-09 11:40:00,210.36,210.69,210.33,210.67,2426.0,210.36,210.69,210.33,210.67,2426.0
2024-07-09 11:50:00,210.79,211.04,210.72,211.04,6429.0,210.79,211.04,210.72,211.04,6429.0
2024-07-09 12:00:00,211.0,211.11,210.75,211.06,8975.0,211.0,211.11,210.75,211.06,8975.0
2024-07-09 12:10:00,211.14,211.35,211.07,211.27,4474.0,211.14,211.35,211.07,211.27,4474.0
2024-07-09 12:20:00,211.18,211.33,211.11,211.27,7698.0,211.18,211.33,211.11,211.27,7698.0
2024-07-09 12:30:00,211.27,211.57,211.22,211.48,5005.0,211.27,211.57,211.22,211.48,5005.0
2024-07-09 12:40:00,211.62,211.92,211.62,211.82,2620.0,211.62,211.92,211.62,211.82,2620.0
2024-07-09 12:50:00,211.82,212.28,211.71,212.28,7752.0,211.82,212.28,211.71,212.28,7752.0
2024-07-09 13:00:00,212.31,212.73,212.31,212.72,8530.0,212.31,212.73,212.31,212.72,8530.0
2024-07-09 13:10:00,212.74,212.97,212.54,212.93,16465.0,212.74,212.97,212.54,212.93,16465.0
2024-07-09 13:20:00,212.85,212.86,212.53,212.53,10098.0,212.85,212.86,212.53,212.53,10098.0
2024-07-09 13:30:00,212.54,212.68,212.41,212.57,8847.0,212.54,212.68,212.41,212.57,8847.0
2024-07-09 13:40:00,212.53,212.54,211.88,211.91,5678.0,212.53,212.54,211.88,211.91,5678.0
2024-07-09 13:50:00,212.0,212.37,212.0,212.3,5705.0,212.0,212.37,212.0,212.3,5705.0
2024-07-09 14:00:00,212.14,212.14,211.58,211.58,4853.0,212.14,212.14,211.58,211.58,4853.0
2024-07-09 14:10:00,211.64,211.76,211.3,211.37,3562.0,211.64,211.76,211.3,211.37,3562.0
2024-07-09 14:20:00,211.37,211.49,211.15,211.49,4206.0,211.37,211.49,211.15,211.49,4206.0
2024-07-09 14:30:00,211.37,211.38,211.1,211.22,3519.0,211.37,211.38,211.1,211.22,3519.0
2024-07-09 14:40:00,211.31,211.42,211.25,211.32,6240.0,211.31,211.42,211.25,211.32,6240.0
2024-07-09 14:50:00,211.34,211.58,211.33,211.43,13068.0,211.34,211.58,211.33,211.43,13068.0
2024-07-09 15:00:00,211.44,211.66,211.4,211.6,17334.0,211.44,211.66,211.4,211.6,17334.0
2024-07-09 15:10:00,211.6,211.92,211.55,211.86,14197.0,211.6,211.92,211.55,211.86,14197.0
2024-07-09 15:20:00,211.87,212.24,211.82,212.12,10742.0,211.87,212.24,211.82,212.12,10742.0
2024-07-09 15:30:00,212.1,212.47,212.02,212.44,15386.0,212.1,212.47,212.02,212.44,15386.0
2024-07-09 15:40:00,212.47,212.87,212.46,212.85,22494.0,212.47,212.87,212.46,212.85,22494.0
2024-07-09 15:50:00,212.81,213.3,212.81,212.98,108174.0,212.81,213.3,212.81,212.98,108174.0
2024-07-10 09:30:00,213.26,213.9,211.45,212.38,14106.0,213.26,213.9,211.45,212.38,14106.0
2024-07-10 09:40:00,212.35,212.37,210.19,210.2,5644.0,212.35,212.37,210.19,210.2,5644.0
2024-07-10 09:50:00,210.1,210.47,209.57,210.05,8421.0,210.1,210.47,209.57,210.05,8421.0
2024-07-10 10:00:00,209.87,210.06,209.49,209.49,4411.0,209.87,210.06,209.49,209.49,4411.0
2024-07-10 10:10:00,209.58,209.69,209.07,209.32,5751.0,209.58,209.69,209.07,209.32,5751.0
2024-07-10 10:20:00,209.41,209.85,209.24,209.72,3526.0,209.41,209.85,209.24,209.72,3526.0
2024-07-10 10:30:00,209.78,210.04,209.36,209.93,4746.0,209.78,210.04,209.36,209.93,4746.0
2024-07-10 10:40:00,209.95,210.31,209.7,210.22,4371.0,209.95,210.31,209.7,210.22,4371.0
2024-07-10 10:50:00,210.27,211.07,210.18,211.07,8879.0,210.27,211.07,210.18,211.07,8879.0
2024-07-10 11:00:00,211.19,211.42,211.07,211.29,13058.0,211.19,211.42,211.07,211.29,13058.0
2024-07-10 11:10:00,211.28,211.28,210.62,210.82,5239.0,211.28,211.28,210.62,210.82,5239.0
2024-07-10 11:20:00,210.82,211.03,210.74,210.95,4773.0,210.82,211.03,210.74,210.95,4773.0
2024-07-10 11:30:00,211.02,211.06,210.66,211.0,7408.0,211.02,211.06,210.66,211.0,7408.0
2024-07-10 11:40:00,211.06,211.07,210.6,210.69,5595.0,211.06,211.07,210.6,210.69,5595.0
2024-07-10 11:50:00,210.79,210.88,210.5,210.8,3634.0,210.79,210.88,210.5,210.8,3634.0
2024-07-10 12:00:00,210.88,211.06,210.76,210.78,4866.0,210.88,211.06,210.76,210.78,4866.0
2024-07-10 12:10:00,210.96,211.1,210.76,211.09,5807.0,210.96,211.1,210.76,211.09,5807.0
2024-07-10 12:20:00,211.09,211.36,211.06,211.35,8827.0,211.09,211.36,211.06,211.35,8827.0
2024-07-10 12:30:00,211.36,211.45,211.2,211.35,10905.0,211.36,211.45,211.2,211.35,10905.0
2024-07-10 12:40:00,211.35,211.63,211.35,211.39,4731.0,211.35,211.63,211.35,211.39,4731.0
2024-07-10 12:50:00,211.44,211.63,211.3,211.63,4578.0,211.44,211.63,211.3,211.63,4578.0
2024-07-10 13:00:00,211.59,211.92,211.52,211.78,9621.0,211.59,211.92,211.52,211.78,9621.0
2024-07-10 13:10:00,211.81,211.81,211.51,211.65,4759.0,211.81,211.81,211.51,211.65,4759.0
2024-07-10 13:20:00,211.66,211.74,211.17,211.28,10673.0,211.66,211.74,211.17,211.28,10673.0
2024-07-10 13:30:00,211.28,211.46,211.27,211.46,7087.0,211.28,211.46,211.27,211.46,7087.0
2024-07-10 13:40:00,211.4,211.54,211.39,211.54,4905.0,211.4,211.54,211.39,211.54,4905.0
2024-07-10 13:50:00,211.44,211.66,211.32,211.64,5829.0,211.44,211.66,211.32,211.64,5829.0
2024-07-10 14:00:00,211.64,211.68,211.41,211.51,15753.0,211.64,211.68,211.41,211.51,15753.0
2024-07-10 14:10:00,211.5,211.67,211.42,211.6,8371.0,211.5,211.67,211.42,211.6,8371.0
2024-07-10 14:20:00,211.6,211.6,210.94,210.95,15567.0,211.6,211.6,210.94,210.95,15567.0
2024-07-10 14:30:00,210.99,210.99,210.7,210.84,5539.0,210.99,210.99,210.7,210.84,5539.0
2024-07-10 14:40:00,210.83,210.91,210.66,210.71,8505.0,210.83,210.91,210.66,210.71,8505.0
2024-07-10 14:50:00,210.72,210.86,210.59,210.86,11625.0,210.72,210.86,210.59,210.86,11625.0
2024-07-10 15:00:00,210.81,211.36,210.81,211.3,6965.0,210.81,211.36,210.81,211.3,6965.0
2024-07-10 15:10:00,211.31,211.32,211.03,211.23,5590.0,211.31,211.32,211.03,211.23,5590.0
2024-07-10 15:20:00,211.23,211.49,211.19,211.42,4676.0,211.23,211.49,211.19,211.42,4676.0
2024-07-10 15:30:00,211.43,211.55,211.26,211.48,9489.0,211.43,211.55,211.26,211.48,9489.0
2024-07-10 15:40:00,211.49,211.49,211.04,211.46,11121.0,211.49,211.49,211.04,211.46,11121.0
2024-07-10 15:50:00,211.43,212.09,211.39,211.89,72431.0,211.43,212.09,211.39,211.89,72431.0
2024-07-11 09:30:00,215.0,217.41,214.02,216.76,16940.0,215.0,217.41,214.02,216.76,16940.0
2024-07-11 09:40:00,216.4,217.79,216.16,217.49,12621.0,216.4,217.79,216.16,217.49,12621.0
2024-07-11 09:50:00,217.66,219.85,217.66,218.54,56187.0,217.66,219.85,217.66,218.54,56187.0
2024-07-11 10:00:00,218.53,219.79,218.53,219.18,8396.0,218.53,219.79,218.53,219.18,8396.0
2024-07-11 10:10:00,219.06,219.75,218.81,218.87,21733.0,219.06,219.75,218.81,218.87,21733.0
2024-07-11 10:20:00,218.72,219.37,218.67,219.08,6271.0,218.72,219.37,218.67,219.08,6271.0
2024-07-11 10:30:00,219.07,219.31,218.4,218.4,7955.0,219.07,219.31,218.4,218.4,7955.0
2024-07-11 10:40:00,218.69,219.6,218.45,219.42,4383.0,218.69,219.6,218.45,219.42,4383.0
2024-07-11 10:50:00,219.6,219.6,218.4,219.02,15207.0,219.6,219.6,218.4,219.02,15207.0
2024-07-11 11:00:00,218.99,218.99,218.6,218.81,6378.0,218.99,218.99,218.6,218.81,6378.0
2024-07-11 11:10:00,219.01,219.08,218.23,218.32,10121.0,219.01,219.08,218.23,218.32,10121.0
2024-07-11 11:20:00,218.14,218.36,217.94,218.31,6675.0,218.14,218.36,217.94,218.31,6675.0
2024-07-11 11:30:00,218.28,218.38,217.88,217.92,4621.0,218.28,218.38,217.88,217.92,4621.0
2024-07-11 11:40:00,218.06,218.37,217.81,217.98,22858.0,218.06,218.37,217.81,217.98,22858.0
2024-07-11 11:50:00,218.02,218.2,217.52,217.55,4158.0,218.02,218.2,217.52,217.55,4158.0
2024-07-11 12:00:00,217.49,217.64,217.28,217.35,6427.0,217.49,217.64,217.28,217.35,6427.0
2024-07-11 12:10:00,217.37,217.59,217.33,217.33,5151.0,217.37,217.59,217.33,217.33,5151.0
2024-07-11 12:20:00,217.33,217.72,217.31,217.66,4382.0,217.33,217.72,217.31,217.66,4382.0
2024-07-11 12:30:00,217.68,217.9,217.6,217.6,27479.0,217.68,217.9,217.6,217.6,27479.0
2024-07-11 12:40:00,217.55,217.61,217.4,217.4,1862.0,217.55,217.61,217.4,217.4,1862.0
2024-07-11 12:50:00,217.46,218.06,217.4,218.02,4623.0,217.46,218.06,217.4,218.02,4623.0
2024-07-11 13:00:00,218.01,218.38,218.01,218.38,5364.0,218.01,218.38,218.01,218.38,5364.0
2024-07-11 13:10:00,218.45,218.52,218.19,218.19,5282.0,218.45,218.52,218.19,218.19,5282.0
2024-07-11 13:20:00,218.29,218.32,218.11,218.29,2650.0,218.29,218.32,218.11,218.29,2650.0
2024-07-11 13:30:00,218.17,218.68,218.16,218.55,4600.0,218.17,218.68,218.16,218.55,4600.0
2024-07-11 13:40:00,218.63,218.91,218.51,218.91,5009.0,218.63,218.91,218.51,218.91,5009.0
2024-07-11 13:50:00,218.91,219.0,218.79,218.79,5964.0,218.91,219.0,218.79,218.79,5964.0
2024-07-11 14:00:00,218.72,219.05,218.72,218.9,4001.0,218.72,219.05,218.72,218.9,4001.0
2024-07-11 14:10:00,218.89,219.14,218.84,218.88,8086.0,218.89,219.14,218.84,218.88,8086.0
2024-07-11 14:20:00,218.85,219.12,218.79,218.84,6025.0,218.85,219.12,218.79,218.84,6025.0
2024-07-11 14:30:00,218.87,218.96,218.44,218.44,6479.0,218.87,218.96,218.44,218.44,6479.0
2024-07-11 14:40:00,218.57,218.8,218.53,218.67,9147.0,218.57,218.8,218.53,218.67,9147.0
2024-07-11 14:50:00,218.79,218.79,218.45,218.59,12910.0,218.79,218.79,218.45,218.59,12910.0
2024-07-11 15:00:00,218.65,218.72,218.45,218.45,11250.0,218.65,218.72,218.45,218.45,11250.0
2024-07-11 15:10:00,218.46,218.78,218.29,218.67,30065.0,218.46,218.78,218.29,218.67,30065.0
2024-07-11 15:20:00,218.68,218.91,218.64,218.91,3849.0,218.68,218.91,218.64,218.91,3849.0
2024-07-11 15:30:00,218.87,219.41,218.87,219.27,18764.0,218.87,219.41,218.87,219.27,18764.0
2024-07-11 15:40:00,219.19,219.23,218.98,219.23,14921.0,219.19,219.23,218.98,219.23,14921.0
2024-07-11 15:50:00,219.23,219.66,219.12,219.35,80782.0,219.23,219.66,219.12,219.35,80782.0
2024-07-12 09:30:00,220.8,220.8,218.44,219.42,21648.0,220.8,220.8,218.44,219.42,21648.0
2024-07-12 09:40:00,219.37,220.59,219.31,220.58,4312.0,219.37,220.59,219.31,220.58,4312.0
2024-07-12 09:50:00,220.6,221.0,220.18,220.96,9408.0,220.6,221.0,220.18,220.96,9408.0
2024-07-12 10:00:00,221.02,222.62,220.95,222.51,10562.0,221.02,222.62,220.95,222.51,10562.0
2024-07-12 10:10:00,222.2,223.28,222.2,223.25,7397.0,222.2,223.28,222.2,223.25,7397.0
2024-07-12 10:20:00,223.29,224.31,223.27,224.1,42572.0,223.29,224.31,223.27,224.1,42572.0
2024-07-12 10:30:00,224.09,224.48,223.34,223.91,36438.0,224.09,224.48,223.34,223.91,36438.0
2024-07-12 10:40:00,223.97,224.04,223.46,223.47,20815.0,223.97,224.04,223.46,223.47,20815.0
2024-07-12 10:50:00,223.45,223.7,223.06,223.06,9001.0,223.45,223.7,223.06,223.06,9001.0
2024-07-12 11:00:00,223.09,223.71,222.85,223.56,7466.0,223.09,223.71,222.85,223.56,7466.0
2024-07-12 11:10:00,223.56,224.13,223.47,223.6,15135.0,223.56,224.13,223.47,223.6,15135.0
2024-07-12 11:20:00,223.59,224.02,223.45,223.92,13725.0,223.59,224.02,223.45,223.92,13725.0
2024-07-12 11:30:00,223.88,224.17,223.81,224.05,8226.0,223.88,224.17,223.81,224.05,8226.0
2024-07-12 11:40:00,223.96,224.47,223.92,224.39,12156.0,223.96,224.47,223.92,224.39,12156.0
2024-07-12 11:50:00,224.43,224.77,224.29,224.45,13037.0,224.43,224.77,224.29,224.45,13037.0
2024-07-12 12:00:00,224.45,224.76,224.28,224.74,7445.0,224.45,224.76,224.28,224.74,7445.0
2024-07-12 12:10:00,224.68,224.72,224.35,224.39,5777.0,224.68,224.72,224.35,224.39,5777.0
2024-07-12 12:20:00,224.5,224.5,224.04,224.04,10475.0,224.5,224.5,224.04,224.04,10475.0
2024-07-12 12:30:00,223.86,223.87,223.39,223.75,7513.0,223.86,223.87,223.39,223.75,7513.0
2024-07-12 12:40:00,223.75,224.38,223.75,223.94,8665.0,223.75,224.38,223.75,223.94,8665.0
2024-07-12 12:50:00,223.91,224.31,223.78,224.31,5586.0,223.91,224.31,223.78,224.31,5586.0
2024-07-12 13:00:00,224.25,224.54,224.11,224.32,7611.0,224.25,224.54,224.11,224.32,7611.0
2024-07-12 13:10:00,224.21,224.55,224.12,224.2,11601.0,224.21,224.55,224.12,224.2,11601.0
2024-07-12 13:20:00,224.17,224.44,224.08,224.32,7368.0,224.17,224.44,224.08,224.32,7368.0
2024-07-12 13:30:00,224.37,224.58,224.35,224.41,3600.0,224.37,224.58,224.35,224.41,3600.0
2024-07-12 13:40:00,224.31,224.35,224.17,224.27,2801.0,224.31,224.35,224.17,224.27,2801.0
2024-07-12 13:50:00,224.26,224.57,224.16,224.32,19534.0,224.26,224.57,224.16,224.32,19534.0
2024-07-12 14:00:00,224.34,224.79,224.31,224.71,7558.0,224.34,224.79,224.31,224.71,7558.0
2024-07-12 14:10:00,224.71,224.78,224.37,224.52,9020.0,224.71,224.78,224.37,224.52,9020.0
2024-07-12 14:20:00,224.58,224.58,224.26,224.55,5791.0,224.58,224.58,224.26,224.55,5791.0
2024-07-12 14:30:00,224.49,224.5,224.09,224.38,5822.0,224.49,224.5,224.09,224.38,5822.0
2024-07-12 14:40:00,224.38,224.44,224.31,224.38,2867.0,224.38,224.44,224.31,224.38,2867.0
2024-07-12 14:50:00,224.38,224.95,224.32,224.95,11036.0,224.38,224.95,224.32,224.95,11036.0
2024-07-12 15:00:00,224.87,224.87,224.44,224.48,16082.0,224.87,224.87,224.44,224.48,16082.0
2024-07-12 15:10:00,224.42,224.5,224.25,224.33,7250.0,224.42,224.5,224.25,224.33,7250.0
2024-07-12 15:20:00,224.33,224.76,224.08,224.68,12091.0,224.33,224.76,224.08,224.68,12091.0
2024-07-12 15:30:00,224.65,224.97,224.37,224.97,18855.0,224.65,224.97,224.37,224.97,18855.0
2024-07-12 15:40:00,224.83,224.83,224.5,224.57,31116.0,224.83,224.83,224.5,224.57,31116.0
2024-07-12 15:50:00,224.5,224.67,224.05,224.19,128056.0,224.5,224.67,224.05,224.19,128056.0
2024-07-15 09:30:00,224.05,226.7,223.95,226.7,14668.0,224.05,226.7,223.95,226.7,14668.0
2024-07-15 09:40:00,227.0,227.26,225.95,226.95,5943.0,227.0,227.26,225.95,226.95,5943.0
2024-07-15 09:50:00,226.72,227.0,225.28,225.4,7141.0,226.72,227.0,225.28,225.4,7141.0
2024-07-15 10:00:00,225.27,225.51,224.72,225.51,7425.0,225.27,225.51,224.72,225.51,7425.0
2024-07-15 10:10:00,225.74,226.18,225.43,226.08,4766.0,225.74,226.18,225.43,226.08,4766.0
2024-07-15 10:20:00,226.19,226.19,225.86,225.97,4571.0,226.19,226.19,225.86,225.97,4571.0
2024-07-15 10:30:00,226.03,226.03,225.26,225.36,2844.0,226.03,226.03,225.26,225.36,2844.0
2024-07-15 10:40:00,225.37,225.47,224.96,225.03,17933.0,225.37,225.47,224.96,225.03,17933.0
2024-07-15 10:50:00,225.14,225.67,225.14,225.32,6332.0,225.14,225.67,225.14,225.32,6332.0
2024-07-15 11:00:00,225.25,225.74,225.2,225.74,2301.0,225.25,225.74,225.2,225.74,2301.0
2024-07-15 11:10:00,225.68,225.71,225.6,225.63,1827.0,225.68,225.71,225.6,225.63,1827.0
2024-07-15 11:20:00,225.68,226.22,225.68,226.15,3198.0,225.68,226.22,225.68,226.15,3198.0
2024-07-15 11:30:00,226.15,226.62,226.04,226.62,8698.0,226.15,226.62,226.04,226.62,8698.0
2024-07-15 11:40:00,226.69,226.83,226.51,226.83,2713.0,226.69,226.83,226.51,226.83,2713.0
2024-07-15 11:50:00,226.79,226.84,226.58,226.58,4080.0,226.79,226.84,226.58,226.58,4080.0
2024-07-15 12:00:00,226.44,226.64,226.06,226.64,3372.0,226.44,226.64,226.06,226.64,3372.0
2024-07-15 12:10:00,226.58,226.62,226.14,226.14,3964.0,226.58,226.62,226.14,226.14,3964.0
2024-07-15 12:20:00,226.2,226.2,225.42,225.45,12591.0,226.2,226.2,225.42,225.45,12591.0
2024-07-15 12:30:00,225.54,225.69,225.26,225.62,4738.0,225.54,225.69,225.26,225.62,4738.0
2024-07-15 12:40:00,225.63,225.77,225.46,225.6,5364.0,225.63,225.77,225.46,225.6,5364.0
2024-07-15 12:50:00,225.67,225.72,225.45,225.68,15510.0,225.67,225.72,225.45,225.68,15510.0
2024-07-15 13:00:00,225.62,225.69,225.04,225.66,21777.0,225.62,225.69,225.04,225.66,21777.0
2024-07-15 13:10:00,225.66,225.73,225.2,225.21,5363.0,225.66,225.73,225.2,225.21,5363.0
2024-07-15 13:20:00,225.13,225.26,225.08,225.09,4225.0,225.13,225.26,225.08,225.09,4225.0
2024-07-15 13:30:00,225.02,225.27,224.78,225.13,7518.0,225.02,225.27,224.78,225.13,7518.0
2024-07-15 13:40:00,225.21,225.29,225.03,225.03,5219.0,225.21,225.29,225.03,225.03,5219.0
2024-07-15 13:50:00,225.17,225.66,225.14,225.52,6223.0,225.17,225.66,225.14,225.52,6223.0
2024-07-15 14:00:00,225.44,225.49,225.1,225.33,8192.0,225.44,225.49,225.1,225.33,8192.0
2024-07-15 14:10:00,225.41,226.01,225.3,226.01,12146.0,225.41,226.01,225.3,226.01,12146.0
2024-07-15 14:20:00,226.0,226.35,226.0,226.1,8605.0,226.0,226.35,226.0,226.1,8605.0
2024-07-15 14:30:00,226.03,226.27,225.94,226.25,14325.0,226.03,226.27,225.94,226.25,14325.0
2024-07-15 14:40:00,226.18,226.25,225.85,225.98,7491.0,226.18,226.25,225.85,225.98,7491.0
2024-07-15 14:50:00,226.1,226.1,225.65,225.8,10217.0,226.1,226.1,225.65,225.8,10217.0
2024-07-15 15:00:00,225.74,225.86,225.62,225.79,8661.0,225.74,225.86,225.62,225.79,8661.0
2024-07-15 15:10:00,225.82,225.83,225.37,225.51,17225.0,225.82,225.83,225.37,225.51,17225.0
2024-07-15 15:20:00,225.45,225.8,225.38,225.55,19189.0,225.45,225.8,225.38,225.55,19189.0
2024-07-15 15:30:00,225.56,225.66,225.29,225.3,9625.0,225.56,225.66,225.29,225.3,9625.0
2024-07-15 15:40:00,225.17,225.38,224.91,225.38,39132.0,225.17,225.38,224.91,225.38,39132.0
2024-07-15 15:50:00,225.45,226.09,225.33,225.95,138439.0,225.45,226.09,225.33,225.95,138439.0
2024-07-16 09:30:00,227.83,229.25,227.37,228.51,9304.0,227.83,229.25,227.37,228.51,9304.0
2024-07-16 09:40:00,229.1,229.71,228.44,229.3,7337.0,229.1,229.71,228.44,229.3,7337.0
2024-07-16 09:50:00,229.31,231.23,229.0,231.23,17538.0,229.31,231.23,229.0,231.23,17538.0
2024-07-16 10:00:00,230.8,231.29,230.43,230.49,8807.0,230.8,231.29,230.43,230.49,8807.0
2024-07-16 10:10:00,230.35,230.76,229.95,230.06,6194.0,230.35,230.76,229.95,230.06,6194.0
2024-07-16 10:20:00,230.2,230.86,230.2,230.28,9779.0,230.2,230.86,230.2,230.28,9779.0
2024-07-16 10:30:00,230.28,230.84,230.02,230.42,9425.0,230.28,230.84,230.02,230.42,9425.0
2024-07-16 10:40:00,230.31,230.85,230.26,230.57,6149.0,230.31,230.85,230.26,230.57,6149.0
2024-07-16 10:50:00,230.75,230.75,230.25,230.41,5833.0,230.75,230.75,230.25,230.41,5833.0
2024-07-16 11:00:00,230.53,230.62,230.33,230.41,4659.0,230.53,230.62,230.33,230.41,4659.0
2024-07-16 11:10:00,230.5,230.79,230.43,230.79,7379.0,230.5,230.79,230.43,230.79,7379.0
2024-07-16 11:20:00,230.71,230.78,230.38,230.74,7500.0,230.71,230.78,230.38,230.74,7500.0
2024-07-16 11:30:00,230.75,230.75,229.86,229.96,9306.0,230.75,230.75,229.86,229.96,9306.0
2024-07-16 11:40:00,229.94,230.45,229.87,230.3,10711.0,229.94,230.45,229.87,230.3,10711.0
2024-07-16 11:50:00,230.3,230.77,230.29,230.47,7761.0,230.3,230.77,230.29,230.47,7761.0
2024-07-16 12:00:00,230.56,231.47,230.51,231.45,6205.0,230.56,231.47,230.51,231.45,6205.0
2024-07-16 12:10:00,231.43,231.78,231.19,231.77,23180.0,231.43,231.78,231.19,231.77,23180.0
2024-07-16 12:20:00,231.71,232.0,231.6,231.96,10594.0,231.71,232.0,231.6,231.96,10594.0
2024-07-16 12:30:00,232.04,232.22,231.91,232.08,8355.0,232.04,232.22,231.91,232.08,8355.0
2024-07-16 12:40:00,232.19,232.27,231.75,232.09,10876.0,232.19,232.27,231.75,232.09,10876.0
2024-07-16 12:50:00,232.11,232.11,231.79,232.05,5694.0,232.11,232.11,231.79,232.05,5694.0
2024-07-16 13:00:00,231.92,232.17,231.79,232.17,9050.0,231.92,232.17,231.79,232.17,9050.0
2024-07-16 13:10:00,232.16,232.16,231.59,231.66,16964.0,232.16,232.16,231.59,231.66,16964.0
2024-07-16 13:20:00,231.6,231.9,231.58,231.9,9314.0,231.6,231.9,231.58,231.9,9314.0
2024-07-16 13:30:00,231.87,231.91,231.68,231.76,8399.0,231.87,231.91,231.68,231.76,8399.0
2024-07-16 13:40:00,231.67,231.76,231.48,231.54,5676.0,231.67,231.76,231.48,231.54,5676.0
2024-07-16 13:50:00,231.55,231.64,231.29,231.45,5989.0,231.55,231.64,231.29,231.45,5989.0
2024-07-16 14:00:00,231.38,231.48,231.12,231.38,5065.0,231.38,231.48,231.12,231.38,5065.0
2024-07-16 14:10:00,231.38,231.63,231.13,231.27,6826.0,231.38,231.63,231.13,231.27,6826.0
2024-07-16 14:20:00,231.23,231.61,231.18,231.61,5304.0,231.23,231.61,231.18,231.61,5304.0
2024-07-16 14:30:00,231.66,232.01,231.64,231.92,6090.0,231.66,232.01,231.64,231.92,6090.0
2024-07-16 14:40:00,231.95,232.55,231.93,232.32,22815.0,231.95,232.55,231.93,232.32,22815.0
2024-07-16 14:50:00,232.27,232.6,232.24,232.59,7350.0,232.27,232.6,232.24,232.59,7350.0
2024-07-16 15:00:00,232.52,232.57,232.11,232.4,12500.0,232.52,232.57,232.11,232.4,12500.0
2024-07-16 15:10:00,232.41,232.62,232.33,232.62,6863.0,232.41,232.62,232.33,232.62,6863.0
2024-07-16 15:20:00,232.63,233.13,232.54,233.11,11012.0,232.63,233.13,232.54,233.11,11012.0
2024-07-16 15:30:00,233.06,233.42,232.92,233.4,10839.0,233.06,233.42,232.92,233.4,10839.0
2024-07-16 15:40:00,233.37,233.67,233.04,233.41,26209.0,233.37,233.67,233.04,233.41,26209.0
2024-07-16 15:50:00,233.41,234.33,232.82,232.96,126195.0,233.41,234.33,232.82,232.96,126195.0
2024-07-17 09:30:00,231.78,234.15,230.0,233.76,15834.0,231.78,234.15,230.0,233.76,15834.0
2024-07-17 09:40:00,233.99,235.2,233.15,234.39,14129.0,233.99,235.2,233.15,234.39,14129.0
2024-07-17 09:50:00,234.62,237.42,234.55,236.95,32385.0,234.62,237.42,234.55,236.95,32385.0
2024-07-17 10:00:00,236.86,237.28,234.61,234.62,41697.0,236.86,237.28,234.61,234.62,41697.0
2024-07-17 10:10:00,234.96,236.5,234.74,236.4,9179.0,234.96,236.5,234.74,236.4,9179.0
2024-07-17 10:20:00,236.42,236.42,235.63,235.94,10070.0,236.42,236.42,235.63,235.94,10070.0
2024-07-17 10:30:00,235.62,236.14,234.73,234.92,8328.0,235.62,236.14,234.73,234.92,8328.0
2024-07-17 10:40:00,235.03,235.2,232.92,232.92,15094.0,235.03,235.2,232.92,232.92,15094.0
2024-07-17 10:50:00,232.76,233.55,232.76,233.06,20451.0,232.76,233.55,232.76,233.06,20451.0
2024-07-17 11:00:00,233.06,233.57,232.89,233.47,7313.0,233.06,233.57,232.89,233.47,7313.0
2024-07-17 11:10:00,233.47,234.51,233.26,234.51,12626.0,233.47,234.51,233.26,234.51,12626.0
2024-07-17 11:20:00,234.6,234.93,234.36,234.37,13492.0,234.6,234.93,234.36,234.37,13492.0
2024-07-17 11:30:00,234.47,234.47,233.34,233.56,8526.0,234.47,234.47,233.34,233.56,8526.0
2024-07-17 11:40:00,233.56,233.58,233.33,233.41,3790.0,233.56,233.58,233.33,233.41,3790.0
2024-07-17 11:50:00,233.16,233.56,232.85,233.38,6597.0,233.16,233.56,232.85,233.38,6597.0
2024-07-17 12:00:00,233.47,233.53,233.15,233.16,3373.0,233.47,233.53,233.15,233.16,3373.0
2024-07-17 12:10:00,233.18,233.26,232.86,233.16,3808.0,233.18,233.26,232.86,233.16,3808.0
2024-07-17 12:20:00,233.28,233.39,232.8,233.17,8223.0,233.28,233.39,232.8,233.17,8223.0
2024-07-17 12:30:00,233.17,233.67,232.97,233.49,7876.0,233.17,233.67,232.97,233.49,7876.0
2024-07-17 12:40:00,233.12,233.22,232.24,233.12,5966.0,233.12,233.22,232.24,233.12,5966.0
2024-07-17 12:50:00,233.14,233.23,232.65,233.23,3621.0,233.14,233.23,232.65,233.23,3621.0
2024-07-17 13:00:00,233.0,233.4,232.82,233.25,4084.0,233.0,233.4,232.82,233.25,4084.0
2024-07-17 13:10:00,233.15,233.15,232.3,232.35,3545.0,233.15,233.15,232.3,232.35,3545.0
2024-07-17 13:20:00,232.1,232.35,231.88,232.34,3438.0,232.1,232.35,231.88,232.34,3438.0
2024-07-17 13:30:00,232.34,232.52,232.12,232.47,5273.0,232.34,232.52,232.12,232.47,5273.0
2024-07-17 13:40:00,232.47,232.8,232.32,232.7,2547.0,232.47,232.8,232.32,232.7,2547.0
2024-07-17 13:50:00,232.7,232.7,231.77,231.84,10511.0,232.7,232.7,231.77,231.84,10511.0
2024-07-17 14:00:00,231.82,232.33,231.82,232.33,6220.0,231.82,232.33,231.82,232.33,6220.0
2024-07-17 14:10:00,232.19,232.49,232.15,232.34,4489.0,232.19,232.49,232.15,232.34,4489.0
2024-07-17 14:20:00,232.34,232.58,232.26,232.28,4169.0,232.34,232.58,232.26,232.28,4169.0
2024-07-17 14:30:00,232.26,232.4,231.79,231.84,5900.0,232.26,232.4,231.79,231.84,5900.0
2024-07-17 14:40:00,231.9,232.39,231.89,232.3,5559.0,231.9,232.39,231.89,232.3,5559.0
2024-07-17 14:50:00,232.17,232.33,231.85,232.0,7641.0,232.17,232.33,231.85,232.0,7641.0
2024-07-17 15:00:00,232.05,232.32,231.68,231.81,5323.0,232.05,232.32,231.68,231.81,5323.0
2024-07-17 15:10:00,231.8,232.14,231.55,231.55,15246.0,231.8,232.14,231.55,231.55,15246.0
2024-07-17 15:20:00,231.55,231.93,231.53,231.53,8353.0,231.55,231.93,231.53,231.53,8353.0
2024-07-17 15:30:00,231.54,231.66,230.73,230.74,26776.0,231.54,231.66,230.73,230.74,26776.0
2024-07-17 15:40:00,230.74,231.1,230.58,230.92,27252.0,230.74,231.1,230.58,230.92,27252.0
2024-07-17 15:50:00,230.9,231.13,230.22,230.52,91868.0,230.9,231.13,230.22,230.52,91868.0
2024-07-18 09:30:00,228.45,229.62,227.54,229.54,15762.0,228.45,229.62,227.54,229.54,15762.0
2024-07-18 09:40:00,229.15,229.96,228.95,229.84,8177.0,229.15,229.96,228.95,229.84,8177.0
2024-07-18 09:50:00,229.69,230.34,229.06,229.93,14811.0,229.69,230.34,229.06,229.93,14811.0
2024-07-18 10:00:00,229.95,231.3,229.94,231.3,10838.0,229.95,231.3,229.94,231.3,10838.0
2024-07-18 10:10:00,231.3,231.3,230.32,230.73,16557.0,231.3,231.3,230.32,230.73,16557.0
2024-07-18 10:20:00,230.64,230.96,230.29,230.66,5558.0,230.64,230.96,230.29,230.66,5558.0
2024-07-18 10:30:00,230.83,231.02,229.66,229.75,19511.0,230.83,231.02,229.66,229.75,19511.0
2024-07-18 10:40:00,229.75,230.12,229.24,229.39,25320.0,229.75,230.12,229.24,229.39,25320.0
2024-07-18 10:50:00,229.33,229.51,228.9,228.95,7830.0,229.33,229.51,228.9,228.95,7830.0
2024-07-18 11:00:00,228.9,229.06,228.53,228.54,3691.0,228.9,229.06,228.53,228.54,3691.0
2024-07-18 11:10:00,228.5,228.9,228.19,228.76,8622.0,228.5,228.9,228.19,228.76,8622.0
2024-07-18 11:20:00,228.94,229.13,228.22,228.22,4885.0,228.94,229.13,228.22,228.22,4885.0
2024-07-18 11:30:00,228.15,228.49,227.94,227.96,10210.0,228.15,228.49,227.94,227.96,10210.0
2024-07-18 11:40:00,227.76,227.91,227.36,227.49,6736.0,227.76,227.91,227.36,227.49,6736.0
2024-07-18 11:50:00,227.56,227.87,227.16,227.83,9537.0,227.56,227.87,227.16,227.83,9537.0
2024-07-18 12:00:00,227.7,227.98,227.22,227.44,6425.0,227.7,227.98,227.22,227.44,6425.0
2024-07-18 12:10:00,227.44,227.44,227.0,227.12,2727.0,227.44,227.44,227.0,227.12,2727.0
2024-07-18 12:20:00,227.08,227.59,226.42,226.77,15377.0,227.08,227.59,226.42,226.77,15377.0
2024-07-18 12:30:00,226.77,226.79,226.36,226.6,4511.0,226.77,226.79,226.36,226.6,4511.0
2024-07-18 12:40:00,226.59,226.63,225.78,226.15,11593.0,226.59,226.63,225.78,226.15,11593.0
2024-07-18 12:50:00,226.23,226.33,225.68,226.24,9055.0,226.23,226.33,225.68,226.24,9055.0
2024-07-18 13:00:00,226.4,226.57,226.15,226.41,5812.0,226.4,226.57,226.15,226.41,5812.0
2024-07-18 13:10:00,226.4,226.47,226.1,226.34,5554.0,226.4,226.47,226.1,226.34,5554.0
2024-07-18 13:20:00,226.3,226.31,225.6,225.8,4660.0,226.3,226.31,225.6,225.8,4660.0
2024-07-18 13:30:00,225.54,225.89,225.37,225.78,7346.0,225.54,225.89,225.37,225.78,7346.0
2024-07-18 13:40:00,225.6,225.76,225.35,225.73,7955.0,225.6,225.76,225.35,225.73,7955.0
2024-07-18 13:50:00,225.7,225.7,224.87,225.0,9341.0,225.7,225.7,224.87,225.0,9341.0
2024-07-18 14:00:00,225.03,225.18,224.76,225.1,6665.0,225.03,225.18,224.76,225.1,6665.0
2024-07-18 14:10:00,224.97,224.97,224.09,224.09,4566.0,224.97,224.97,224.09,224.09,4566.0
2024-07-18 14:20:00,224.18,224.47,223.97,224.19,9258.0,224.18,224.47,223.97,224.19,9258.0
2024-07-18 14:30:00,224.18,224.34,223.67,224.06,22038.0,224.18,224.34,223.67,224.06,22038.0
2024-07-18 14:40:00,224.0,224.56,224.0,224.34,10802.0,224.0,224.56,224.0,224.34,10802.0
2024-07-18 14:50:00,224.15,224.65,223.95,224.48,7813.0,224.15,224.65,223.95,224.48,7813.0
2024-07-18 15:00:00,224.48,224.84,224.21,224.49,7228.0,224.48,224.84,224.21,224.49,7228.0
2024-07-18 15:10:00,224.31,224.84,224.17,224.76,12763.0,224.31,224.84,224.17,224.76,12763.0
2024-07-18 15:20:00,224.78,225.33,224.72,225.05,7478.0,224.78,225.33,224.72,225.05,7478.0
2024-07-18 15:30:00,224.99,225.14,224.6,224.85,12949.0,224.99,225.14,224.6,224.85,12949.0
2024-07-18 15:40:00,224.68,225.38,224.68,225.36,22000.0,224.68,225.38,224.68,225.36,22000.0
2024-07-18 15:50:00,225.3,225.79,224.63,224.86,63209.0,225.3,225.79,224.63,224.86,63209.0
2024-07-19 09:30:00,226.04,226.53,224.2,225.21,46757.0,226.04,226.53,224.2,225.21,46757.0
2024-07-19 09:40:00,225.11,225.15,224.4,224.47,5792.0,225.11,225.15,224.4,224.47,5792.0
2024-07-19 09:50:00,224.47,225.56,224.13,225.44,12214.0,224.47,225.56,224.13,225.44,12214.0
2024-07-19 10:00:00,225.47,225.47,224.22,224.22,7222.0,225.47,225.47,224.22,224.22,7222.0
2024-07-19 10:10:00,224.61,224.61,223.54,223.69,6205.0,224.61,224.61,223.54,223.69,6205.0
2024-07-19 10:20:00,223.16,223.41,222.72,222.95,8230.0,223.16,223.41,222.72,222.95,8230.0
2024-07-19 10:30:00,223.0,223.2,222.83,222.86,12256.0,223.0,223.2,222.83,222.86,12256.0
2024-07-19 10:40:00,222.81,222.86,222.25,222.78,10818.0,222.81,222.86,222.25,222.78,10818.0
2024-07-19 10:50:00,222.76,223.19,222.56,222.9,19171.0,222.76,223.19,222.56,222.9,19171.0
2024-07-19 11:00:00,223.05,223.18,222.33,222.33,6473.0,223.05,223.18,222.33,222.33,6473.0
2024-07-19 11:10:00,222.47,222.82,222.34,222.79,6876.0,222.47,222.82,222.34,222.79,6876.0
2024-07-19 11:20:00,222.72,222.75,222.12,222.23,4632.0,222.72,222.75,222.12,222.23,4632.0
2024-07-19 11:30:00,222.02,222.61,222.0,222.46,9730.0,222.02,222.61,222.0,222.46,9730.0
2024-07-19 11:40:00,222.43,222.46,222.05,222.45,4309.0,222.43,222.46,222.05,222.45,4309.0
2024-07-19 11:50:00,222.53,222.77,222.08,222.77,8683.0,222.53,222.77,222.08,222.77,8683.0
2024-07-19 12:00:00,222.8,223.72,222.68,223.02,19941.0,222.8,223.72,222.68,223.02,19941.0
2024-07-19 12:10:00,222.9,223.35,222.72,223.35,5638.0,222.9,223.35,222.72,223.35,5638.0
2024-07-19 12:20:00,223.32,223.32,222.78,222.96,4177.0,223.32,223.32,222.78,222.96,4177.0
2024-07-19 12:30:00,222.97,223.58,222.97,223.58,4938.0,222.97,223.58,222.97,223.58,4938.0
2024-07-19 12:40:00,223.73,223.8,223.44,223.44,5952.0,223.73,223.8,223.44,223.44,5952.0
2024-07-19 12:50:00,223.65,223.71,223.15,223.15,5627.0,223.65,223.71,223.15,223.15,5627.0
2024-07-19 13:00:00,223.1,223.17,222.76,223.17,5321.0,223.1,223.17,222.76,223.17,5321.0
2024-07-19 13:10:00,223.19,223.2,223.01,223.2,6570.0,223.19,223.2,223.01,223.2,6570.0
2024-07-19 13:20:00,223.22,223.28,222.68,222.97,6245.0,223.22,223.28,222.68,222.97,6245.0
2024-07-19 13:30:00,222.96,223.31,222.59,223.27,6648.0,222.96,223.31,222.59,223.27,6648.0
2024-07-19 13:40:00,223.19,223.25,223.06,223.25,10257.0,223.19,223.25,223.06,223.25,10257.0
2024-07-19 13:50:00,223.27,223.37,223.08,223.28,7185.0,223.27,223.37,223.08,223.28,7185.0
2024-07-19 14:00:00,223.4,223.61,223.14,223.56,11429.0,223.4,223.61,223.14,223.56,11429.0
2024-07-19 14:10:00,223.5,223.56,223.03,223.2,8749.0,223.5,223.56,223.03,223.2,8749.0
2024-07-19 14:20:00,223.25,223.26,222.91,223.1,6278.0,223.25,223.26,222.91,223.1,6278.0
2024-07-19 14:30:00,223.11,223.28,222.63,222.63,6791.0,223.11,223.28,222.63,222.63,6791.0
2024-07-19 14:40:00,222.65,222.86,222.44,222.7,10149.0,222.65,222.86,222.44,222.7,10149.0
2024-07-19 14:50:00,222.74,222.94,222.57,222.7,10652.0,222.74,222.94,222.57,222.7,10652.0
2024-07-19 15:00:00,222.69,223.92,222.69,223.91,11184.0,222.69,223.92,222.69,223.91,11184.0
2024-07-19 15:10:00,223.92,224.33,223.86,224.22,8969.0,223.92,224.33,223.86,224.22,8969.0
2024-07-19 15:20:00,224.15,224.45,224.03,224.26,9261.0,224.15,224.45,224.03,224.26,9261.0
2024-07-19 15:30:00,224.14,224.25,223.62,223.83,11288.0,224.14,224.25,223.62,223.83,11288.0
2024-07-19 15:40:00,223.75,223.82,223.46,223.73,19525.0,223.75,223.82,223.46,223.73,19525.0
2024-07-19 15:50:00,223.8,224.72,223.77,224.67,102591.0,223.8,224.72,223.77,224.67,102591.0
2024-07-22 09:30:00,239.86,240.34,237.0,238.46,139903.0,239.86,240.34,237.0,238.46,139903.0
2024-07-22 09:40:00,237.81,238.94,235.2,235.83,62231.0,237.81,238.94,235.2,235.83,62231.0
2024-07-22 09:50:00,235.83,236.3,230.27,232.2,80475.0,235.83,236.3,230.27,232.2,80475.0
2024-07-22 10:00:00,232.24,234.27,231.99,234.01,36360.0,232.24,234.27,231.99,234.01,36360.0
2024-07-22 10:10:00,234.0,237.32,233.76,236.78,24015.0,234.0,237.32,233.76,236.78,24015.0
2024-07-22 10:20:00,236.86,238.1,236.68,236.81,26805.0,236.86,238.1,236.68,236.81,26805.0
2024-07-22 10:30:00,236.96,237.41,235.59,236.61,20253.0,236.96,237.41,235.59,236.61,20253.0
2024-07-22 10:40:00,237.01,239.34,237.0,239.31,31255.0,237.01,239.34,237.0,239.31,31255.0
2024-07-22 10:50:00,239.25,239.45,238.6,238.91,25129.0,239.25,239.45,238.6,238.91,25129.0
2024-07-22 11:00:00,238.71,240.54,238.71,240.01,38152.0,238.71,240.54,238.71,240.01,38152.0
2024-07-22 11:10:00,240.02,241.79,239.53,241.77,54266.0,240.02,241.79,239.53,241.77,54266.0
2024-07-22 11:20:00,241.66,241.84,240.23,240.23,29447.0,241.66,241.84,240.23,240.23,29447.0
2024-07-22 11:30:00,240.43,240.71,239.25,240.19,25899.0,240.43,240.71,239.25,240.19,25899.0
2024-07-22 11:40:00,240.18,240.59,239.23,239.46,26139.0,240.18,240.59,239.23,239.46,26139.0
2024-07-22 11:50:00,239.58,240.0,239.14,239.14,10236.0,239.58,240.0,239.14,239.14,10236.0
2024-07-22 12:00:00,239.45,239.76,237.82,237.82,52411.0,239.45,239.76,237.82,237.82,52411.0
2024-07-22 12:10:00,237.87,238.11,236.64,236.77,25746.0,237.87,238.11,236.64,236.77,25746.0
2024-07-22 12:20:00,236.83,237.75,236.48,236.62,46326.0,236.83,237.75,236.48,236.62,46326.0
2024-07-22 12:30:00,236.58,238.64,236.17,238.19,16656.0,236.58,238.64,236.17,238.19,16656.0
2024-07-22 12:40:00,238.18,238.6,237.83,238.6,11473.0,238.18,238.6,237.83,238.6,11473.0
2024-07-22 12:50:00,238.47,239.15,238.08,239.07,17559.0,238.47,239.15,238.08,239.07,17559.0
2024-07-22 13:00:00,238.97,239.67,238.84,238.85,15013.0,238.97,239.67,238.84,238.85,15013.0
2024-07-22 13:10:00,238.92,240.21,238.71,240.02,13028.0,238.92,240.21,238.71,240.02,13028.0
2024-07-22 13:20:00,240.18,240.38,239.38,240.33,19487.0,240.18,240.38,239.38,240.33,19487.0
2024-07-22 13:30:00,240.25,240.52,239.67,239.84,29338.0,240.25,240.52,239.67,239.84,29338.0
2024-07-22 13:40:00,239.72,239.72,238.99,239.46,8020.0,239.72,239.72,238.99,239.46,8020.0
2024-07-22 13:50:00,239.35,239.8,239.26,239.71,10403.0,239.35,239.8,239.26,239.71,10403.0
2024-07-22 14:00:00,239.79,240.49,239.64,240.49,22465.0,239.79,240.49,239.64,240.49,22465.0
2024-07-22 14:10:00,240.41,240.45,239.59,239.96,15468.0,240.41,240.45,239.59,239.96,15468.0
2024-07-22 14:20:00,240.05,240.59,239.96,240.47,12129.0,240.05,240.59,239.96,240.47,12129.0
2024-07-22 14:30:00,240.55,241.6,240.55,241.39,13946.0,240.55,241.6,240.55,241.39,13946.0
2024-07-22 14:40:00,241.45,241.62,240.96,240.96,7320.0,241.45,241.62,240.96,240.96,7320.0
2024-07-22 14:50:00,241.07,242.19,240.99,241.61,27949.0,241.07,242.19,240.99,241.61,27949.0
2024-07-22 15:00:00,241.57,242.4,241.24,241.98,16862.0,241.57,242.4,241.24,241.98,16862.0
2024-07-22 15:10:00,242.01,242.3,241.3,241.34,15634.0,242.01,242.3,241.3,241.34,15634.0
2024-07-22 15:20:00,241.35,242.11,241.34,241.88,15401.0,241.35,242.11,241.34,241.88,15401.0
2024-07-22 15:30:00,241.97,242.92,241.83,242.84,29422.0,241.97,242.92,241.83,242.84,29422.0
2024-07-22 15:40:00,242.88,244.74,242.79,244.63,97692.0,242.88,244.74,242.79,244.63,97692.0
2024-07-22 15:50:00,244.57,246.41,244.57,245.12,240137.0,244.57,246.41,244.57,245.12,240137.0
2024-07-23 09:30:00,242.0,243.17,239.33,239.93,56185.0,242.0,243.17,239.33,239.93,56185.0
2024-07-23 09:40:00,239.79,240.5,238.92,240.37,33684.0,239.79,240.5,238.92,240.37,33684.0
2024-07-23 09:50:00,240.39,241.54,239.42,241.15,24135.0,240.39,241.54,239.42,241.15,24135.0
2024-07-23 10:00:00,241.15,241.71,240.81,241.48,27774.0,241.15,241.71,240.81,241.48,27774.0
2024-07-23 10:10:00,241.53,241.57,240.66,241.11,16234.0,241.53,241.57,240.66,241.11,16234.0
2024-07-23 10:20:00,241.14,241.93,240.84,241.93,14686.0,241.14,241.93,240.84,241.93,14686.0
2024-07-23 10:30:00,241.83,242.19,241.29,241.4,48704.0,241.83,242.19,241.29,241.4,48704.0
2024-07-23 10:40:00,241.39,241.63,241.1,241.36,43057.0,241.39,241.63,241.1,241.36,43057.0
2024-07-23 10:50:00,241.35,242.1,241.09,241.79,44103.0,241.35,242.1,241.09,241.79,44103.0
2024-07-23 11:00:00,241.99,242.11,241.2,241.44,12543.0,241.99,242.11,241.2,241.44,12543.0
2024-07-23 11:10:00,241.57,241.69,241.25,241.55,143510.0,241.57,241.69,241.25,241.55,143510.0
2024-07-23 11:20:00,241.55,241.71,241.31,241.71,13245.0,241.55,241.71,241.31,241.71,13245.0
2024-07-23 11:30:00,241.68,242.26,241.39,241.97,21117.0,241.68,242.26,241.39,241.97,21117.0
2024-07-23 11:40:00,242.0,242.3,241.37,241.45,11127.0,242.0,242.3,241.37,241.45,11127.0
2024-07-23 11:50:00,241.45,241.68,241.35,241.63,16864.0,241.45,241.68,241.35,241.63,16864.0
2024-07-23 12:00:00,241.77,242.18,241.47,241.56,12190.0,241.77,242.18,241.47,241.56,12190.0
2024-07-23 12:10:00,241.44,241.6,241.26,241.41,27391.0,241.44,241.6,241.26,241.41,27391.0
2024-07-23 12:20:00,241.52,241.62,240.37,240.59,12330.0,241.52,241.62,240.37,240.59,12330.0
2024-07-23 12:30:00,240.43,240.77,239.96,240.19,22028.0,240.43,240.77,239.96,240.19,22028.0
2024-07-23 12:40:00,240.17,240.33,240.0,240.14,5565.0,240.17,240.33,240.0,240.14,5565.0
2024-07-23 12:50:00,240.12,240.33,239.83,240.0,40218.0,240.12,240.33,239.83,240.0,40218.0
2024-07-23 13:00:00,240.01,240.21,239.83,239.95,17084.0,240.01,240.21,239.83,239.95,17084.0
2024-07-23 13:10:00,239.95,240.19,239.85,240.0,18667.0,239.95,240.19,239.85,240.0,18667.0
2024-07-23 13:20:00,240.0,240.46,240.0,240.46,12899.0,240.0,240.46,240.0,240.46,12899.0
2024-07-23 13:30:00,240.36,240.58,240.15,240.28,7464.0,240.36,240.58,240.15,240.28,7464.0
2024-07-23 13:40:00,240.08,240.48,239.91,240.08,16588.0,240.08,240.48,239.91,240.08,16588.0
2024-07-23 13:50:00,240.0,240.38,240.0,240.18,15543.0,240.0,240.38,240.0,240.18,15543.0
2024-07-23 14:00:00,240.18,240.46,240.0,240.46,7343.0,240.18,240.46,240.0,240.46,7343.0
2024-07-23 14:10:00,240.5,240.85,240.01,240.85,10117.0,240.5,240.85,240.01,240.85,10117.0
2024-07-23 14:20:00,240.76,240.97,240.71,240.82,9583.0,240.76,240.97,240.71,240.82,9583.0
2024-07-23 14:30:00,240.92,241.33,240.88,241.14,9176.0,240.92,241.33,240.88,241.14,9176.0
2024-07-23 14:40:00,241.13,241.44,240.84,240.91,27941.0,241.13,241.44,240.84,240.91,27941.0
2024-07-23 14:50:00,240.91,241.11,240.67,240.95,14877.0,240.91,241.11,240.67,240.95,14877.0
2024-07-23 15:00:00,240.95,240.96,240.28,240.47,12086.0,240.95,240.96,240.28,240.47,12086.0
2024-07-23 15:10:00,240.53,240.71,240.39,240.45,11663.0,240.53,240.71,240.39,240.45,11663.0
2024-07-23 15:20:00,240.44,240.55,240.0,240.06,18182.0,240.44,240.55,240.0,240.06,18182.0
2024-07-23 15:30:00,240.01,240.12,239.66,239.81,28930.0,240.01,240.12,239.66,239.81,28930.0
2024-07-23 15:40:00,239.76,239.76,239.26,239.61,42705.0,239.76,239.76,239.26,239.61,42705.0
2024-07-23 15:50:00,239.66,239.82,238.58,238.8,127141.0,239.66,239.82,238.58,238.8,127141.0
2024-07-24 09:30:00,238.04,238.84,236.32,237.84,49449.0,238.04,238.84,236.32,237.84,49449.0
2024-07-24 09:40:00,237.84,240.0,237.65,238.45,37093.0,237.84,240.0,237.65,238.45,37093.0
2024-07-24 09:50:00,238.64,238.94,236.88,238.14,18634.0,238.64,238.94,236.88,238.14,18634.0
2024-07-24 10:00:00,238.38,239.87,237.95,239.27,38834.0,238.38,239.87,237.95,239.27,38834.0
2024-07-24 10:10:00,239.26,239.46,238.28,238.41,29172.0,239.26,239.46,238.28,238.41,29172.0
2024-07-24 10:20:00,238.36,239.38,238.36,238.98,19103.0,238.36,239.38,238.36,238.98,19103.0
2024-07-24 10:30:00,238.98,239.25,238.34,238.35,16190.0,238.98,239.25,238.34,238.35,16190.0
2024-07-24 10:40:00,238.49,239.34,238.49,239.15,14718.0,238.49,239.34,238.49,239.15,14718.0
2024-07-24 10:50:00,239.13,240.7,239.13,240.06,16241.0,239.13,240.7,239.13,240.06,16241.0
2024-07-24 11:00:00,240.23,240.58,239.91,240.44,8318.0,240.23,240.58,239.91,240.44,8318.0
2024-07-24 11:10:00,240.28,240.42,239.87,239.94,14038.0,240.28,240.42,239.87,239.94,14038.0
2024-07-24 11:20:00,239.93,240.38,239.51,240.28,6542.0,239.93,240.38,239.51,240.28,6542.0
2024-07-24 11:30:00,240.14,240.42,239.77,240.12,7096.0,240.14,240.42,239.77,240.12,7096.0
2024-07-24 11:40:00,240.02,240.25,239.87,239.92,10693.0,240.02,240.25,239.87,239.92,10693.0
2024-07-24 11:50:00,240.03,240.33,239.91,239.95,9208.0,240.03,240.33,239.91,239.95,9208.0
2024-07-24 12:00:00,240.08,240.39,239.79,239.98,7330.0,240.08,240.39,239.79,239.98,7330.0
2024-07-24 12:10:00,240.19,240.87,240.16,240.76,15095.0,240.19,240.87,240.16,240.76,15095.0
2024-07-24 12:20:00,240.62,240.91,240.5,240.61,5971.0,240.62,240.91,240.5,240.61,5971.0
2024-07-24 12:30:00,240.54,240.71,240.38,240.53,3573.0,240.54,240.71,240.38,240.53,3573.0
2024-07-24 12:40:00,240.62,240.7,239.9,239.9,13690.0,240.62,240.7,239.9,239.9,13690.0
2024-07-24 12:50:00,239.93,240.11,239.72,239.89,6861.0,239.93,240.11,239.72,239.89,6861.0
2024-07-24 13:00:00,239.85,240.18,239.85,240.18,4883.0,239.85,240.18,239.85,240.18,4883.0
2024-07-24 13:10:00,240.3,240.38,239.75,239.75,5232.0,240.3,240.38,239.75,239.75,5232.0
2024-07-24 13:20:00,239.61,240.02,239.5,239.54,10193.0,239.61,240.02,239.5,239.54,10193.0
2024-07-24 13:30:00,239.44,240.15,239.44,240.15,5606.0,239.44,240.15,239.44,240.15,5606.0
2024-07-24 13:40:00,240.02,240.37,240.02,240.26,8966.0,240.02,240.37,240.02,240.26,8966.0
2024-07-24 13:50:00,240.18,240.65,240.08,240.33,5976.0,240.18,240.65,240.08,240.33,5976.0
2024-07-24 14:00:00,240.3,240.48,239.95,240.09,4327.0,240.3,240.48,239.95,240.09,4327.0
2024-07-24 14:10:00,240.03,240.32,239.83,239.83,3865.0,240.03,240.32,239.83,239.83,3865.0
2024-07-24 14:20:00,239.76,239.78,239.23,239.27,3408.0,239.76,239.78,239.23,239.27,3408.0
2024-07-24 14:30:00,239.09,239.26,238.64,238.81,8328.0,239.09,239.26,238.64,238.81,8328.0
2024-07-24 14:40:00,238.88,239.03,238.57,238.82,10922.0,238.88,239.03,238.57,238.82,10922.0
2024-07-24 14:50:00,238.89,238.96,238.45,238.78,9024.0,238.89,238.96,238.45,238.78,9024.0
2024-07-24 15:00:00,238.89,239.17,238.7,238.91,6842.0,238.89,239.17,238.7,238.91,6842.0
2024-07-24 15:10:00,238.99,239.22,238.76,238.76,8804.0,238.99,239.22,238.76,238.76,8804.0
2024-07-24 15:20:00,238.8,239.16,238.5,238.61,8792.0,238.8,239.16,238.5,238.61,8792.0
2024-07-24 15:30:00,238.69,239.1,238.53,238.81,19119.0,238.69,239.1,238.53,238.81,19119.0
2024-07-24 15:40:00,238.79,239.2,238.47,238.63,24094.0,238.79,239.2,238.47,238.63,24094.0
2024-07-24 15:50:00,238.68,239.24,238.47,238.95,95131.0,238.68,239.24,238.47,238.95,95131.0
2024-07-25 09:30:00,237.04,238.17,233.19,233.36,50982.0,237.04,238.17,233.19,233.36,50982.0
2024-07-25 09:40:00,233.36,234.01,231.01,231.85,50829.0,233.36,234.01,231.01,231.85,50829.0
2024-07-25 09:50:00,231.5,235.49,231.44,234.34,86584.0,231.5,235.49,231.44,234.34,86584.0
2024-07-25 10:00:00,234.25,234.64,232.32,232.48,32054.0,234.25,234.64,232.32,232.48,32054.0
2024-07-25 10:10:00,232.36,233.26,231.61,233.26,55353.0,232.36,233.26,231.61,233.26,55353.0
2024-07-25 10:20:00,233.29,233.29,231.43,231.97,13823.0,233.29,233.29,231.43,231.97,13823.0
2024-07-25 10:30:00,231.56,232.38,231.15,231.27,24405.0,231.56,232.38,231.15,231.27,24405.0
2024-07-25 10:40:00,231.25,232.64,230.88,232.43,35400.0,231.25,232.64,230.88,232.43,35400.0
2024-07-25 10:50:00,232.23,233.7,232.22,233.28,27959.0,232.23,233.7,232.22,233.28,27959.0
2024-07-25 11:00:00,233.28,233.66,233.01,233.31,46475.0,233.28,233.66,233.01,233.31,46475.0
2024-07-25 11:10:00,233.12,234.16,232.7,233.59,39964.0,233.12,234.16,232.7,233.59,39964.0
2024-07-25 11:20:00,233.49,233.49,232.46,233.0,22155.0,233.49,233.49,232.46,233.0,22155.0
2024-07-25 11:30:00,232.8,233.48,232.39,233.26,17291.0,232.8,233.48,232.39,233.26,17291.0
2024-07-25 11:40:00,233.15,233.27,232.63,233.01,18624.0,233.15,233.27,232.63,233.01,18624.0
2024-07-25 11:50:00,233.19,233.81,233.07,233.8,18253.0,233.19,233.81,233.07,233.8,18253.0
2024-07-25 12:00:00,233.78,233.91,232.85,233.57,11569.0,233.78,233.91,232.85,233.57,11569.0
2024-07-25 12:10:00,233.63,235.71,233.51,235.46,26214.0,233.63,235.71,233.51,235.46,26214.0
2024-07-25 12:20:00,235.38,235.96,234.84,235.5,13745.0,235.38,235.96,234.84,235.5,13745.0
2024-07-25 12:30:00,235.11,235.69,235.07,235.59,16063.0,235.11,235.69,235.07,235.59,16063.0
2024-07-25 12:40:00,235.56,236.13,235.32,235.62,21526.0,235.56,236.13,235.32,235.62,21526.0
2024-07-25 12:50:00,235.5,237.0,235.47,236.87,8077.0,235.5,237.0,235.47,236.87,8077.0
2024-07-25 13:00:00,236.9,239.07,236.83,238.89,9419.0,236.9,239.07,236.83,238.89,9419.0
2024-07-25 13:10:00,239.07,239.07,238.29,238.41,5586.0,239.07,239.07,238.29,238.41,5586.0
2024-07-25 13:20:00,238.11,238.32,237.42,237.42,4582.0,238.11,238.32,237.42,237.42,4582.0
2024-07-25 13:30:00,237.44,237.63,237.1,237.18,10105.0,237.44,237.63,237.1,237.18,10105.0
2024-07-25 13:40:00,237.19,237.62,236.59,236.59,23784.0,237.19,237.62,236.59,236.59,23784.0
2024-07-25 13:50:00,236.58,236.97,235.85,236.21,16006.0,236.58,236.97,235.85,236.21,16006.0
2024-07-25 14:00:00,236.23,236.5,236.11,236.4,9555.0,236.23,236.5,236.11,236.4,9555.0
2024-07-25 14:10:00,236.37,236.37,235.22,235.61,9365.0,236.37,236.37,235.22,235.61,9365.0
2024-07-25 14:20:00,235.55,235.74,234.77,234.77,12815.0,235.55,235.74,234.77,234.77,12815.0
2024-07-25 14:30:00,234.91,235.46,234.69,234.72,6586.0,234.91,235.46,234.69,234.72,6586.0
2024-07-25 14:40:00,234.73,234.76,233.37,233.55,9176.0,234.73,234.76,233.37,233.55,9176.0
2024-07-25 14:50:00,233.34,233.91,233.32,233.32,9396.0,233.34,233.91,233.32,233.32,9396.0
2024-07-25 15:00:00,233.15,233.38,232.85,233.37,20624.0,233.15,233.38,232.85,233.37,20624.0
2024-07-25 15:10:00,233.31,233.51,232.96,233.03,13164.0,233.31,233.51,232.96,233.03,13164.0
2024-07-25 15:20:00,233.16,234.06,233.15,234.06,12276.0,233.16,234.06,233.15,234.06,12276.0
2024-07-25 15:30:00,233.85,234.14,233.0,233.24,11999.0,233.85,234.14,233.0,233.24,11999.0
2024-07-25 15:40:00,233.13,233.59,232.86,233.51,26012.0,233.13,233.59,232.86,233.51,26012.0
2024-07-25 15:50:00,233.63,233.93,232.28,232.3,126570.0,233.63,233.93,232.28,232.3,126570.0
2024-07-26 09:30:00,235.58,237.29,233.99,236.48,9748.0,235.58,237.29,233.99,236.48,9748.0
2024-07-26 09:40:00,236.55,237.55,235.96,237.14,20700.0,236.55,237.55,235.96,237.14,20700.0
2024-07-26 09:50:00,237.12,237.19,235.7,235.7,12546.0,237.12,237.19,235.7,235.7,12546.0
2024-07-26 10:00:00,235.71,236.95,235.5,235.84,30713.0,235.71,236.95,235.5,235.84,30713.0
2024-07-26 10:10:00,236.06,236.37,235.7,236.02,7277.0,236.06,236.37,235.7,236.02,7277.0
2024-07-26 10:20:00,236.09,236.45,235.95,236.12,15026.0,236.09,236.45,235.95,236.12,15026.0
2024-07-26 10:30:00,235.97,235.97,234.83,235.24,10197.0,235.97,235.97,234.83,235.24,10197.0
2024-07-26 10:40:00,235.27,235.82,235.1,235.56,22438.0,235.27,235.82,235.1,235.56,22438.0
2024-07-26 10:50:00,235.56,235.57,234.82,235.55,18544.0,235.56,235.57,234.82,235.55,18544.0
2024-07-26 11:00:00,235.43,236.37,235.19,236.29,8721.0,235.43,236.37,235.19,236.29,8721.0
2024-07-26 11:10:00,236.29,236.29,235.4,235.42,6314.0,236.29,236.29,235.4,235.42,6314.0
2024-07-26 11:20:00,235.51,236.29,235.4,236.14,16890.0,235.51,236.29,235.4,236.14,16890.0
2024-07-26 11:30:00,235.95,236.04,235.4,235.41,11601.0,235.95,236.04,235.4,235.41,11601.0
2024-07-26 11:40:00,235.53,235.69,235.4,235.4,18859.0,235.53,235.69,235.4,235.4,18859.0
2024-07-26 11:50:00,235.5,236.45,235.5,236.33,23030.0,235.5,236.45,235.5,236.33,23030.0
2024-07-26 12:00:00,236.29,237.5,236.22,237.09,14117.0,236.29,237.5,236.22,237.09,14117.0
2024-07-26 12:10:00,236.99,237.0,236.64,236.89,6675.0,236.99,237.0,236.64,236.89,6675.0
2024-07-26 12:20:00,236.88,237.1,236.72,237.1,5061.0,236.88,237.1,236.72,237.1,5061.0
2024-07-26 12:30:00,237.03,237.12,236.76,236.86,4092.0,237.03,237.12,236.76,236.86,4092.0
2024-07-26 12:40:00,236.96,237.2,236.7,236.7,5689.0,236.96,237.2,236.7,236.7,5689.0
2024-07-26 12:50:00,236.54,237.26,236.54,237.09,5489.0,236.54,237.26,236.54,237.09,5489.0
2024-07-26 13:00:00,237.11,237.63,236.91,237.61,9042.0,237.11,237.63,236.91,237.61,9042.0
2024-07-26 13:10:00,237.63,238.05,237.28,237.81,5193.0,237.63,238.05,237.28,237.81,5193.0
2024-07-26 13:20:00,238.0,238.33,237.85,237.97,13191.0,238.0,238.33,237.85,237.97,13191.0
2024-07-26 13:30:00,238.0,238.03,236.9,236.91,10075.0,238.0,238.03,236.9,236.91,10075.0
2024-07-26 13:40:00,236.91,237.33,236.68,237.23,7989.0,236.91,237.33,236.68,237.23,7989.0
2024-07-26 13:50:00,237.31,237.71,237.31,237.58,3189.0,237.31,237.71,237.31,237.58,3189.0
2024-07-26 14:00:00,237.58,237.72,237.25,237.51,6092.0,237.58,237.72,237.25,237.51,6092.0
2024-07-26 14:10:00,237.5,237.59,237.03,237.05,2819.0,237.5,237.59,237.03,237.05,2819.0
2024-07-26 14:20:00,237.04,237.37,236.86,237.3,1699.0,237.04,237.37,236.86,237.3,1699.0
2024-07-26 14:30:00,237.3,237.73,237.19,237.62,6590.0,237.3,237.73,237.19,237.62,6590.0
2024-07-26 14:40:00,237.57,238.17,237.26,237.91,5447.0,237.57,238.17,237.26,237.91,5447.0
2024-07-26 14:50:00,237.95,238.31,237.81,237.87,32617.0,237.95,238.31,237.81,237.87,32617.0
2024-07-26 15:00:00,237.86,238.41,237.81,238.41,44053.0,237.86,238.41,237.81,238.41,44053.0
2024-07-26 15:10:00,238.44,239.2,238.44,239.11,16697.0,238.44,239.2,238.44,239.11,16697.0
2024-07-26 15:20:00,239.06,239.91,239.06,239.56,14977.0,239.06,239.91,239.06,239.56,14977.0
2024-07-26 15:30:00,239.57,239.57,238.23,238.74,22631.0,239.57,239.57,238.23,238.74,22631.0
2024-07-26 15:40:00,238.75,239.56,238.75,239.32,21178.0,238.75,239.56,238.75,239.32,21178.0
2024-07-26 15:50:00,239.35,239.95,239.27,239.72,88093.0,239.35,239.95,239.27,239.72,88093.0
2024-07-29 09:30:00,239.0,239.0,237.03,237.6,15950.0,239.0,239.0,237.03,237.6,15950.0
2024-07-29 09:40:00,237.15,237.83,235.99,235.99,15187.0,237.15,237.83,235.99,235.99,15187.0
2024-07-29 09:50:00,236.12,236.55,235.61,236.45,10871.0,236.12,236.55,235.61,236.45,10871.0
2024-07-29 10:00:00,236.45,237.31,236.45,236.85,16747.0,236.45,237.31,236.45,236.85,16747.0
2024-07-29 10:10:00,236.98,237.24,236.21,236.42,6432.0,236.98,237.24,236.21,236.42,6432.0
2024-07-29 10:20:00,236.41,237.04,236.21,236.27,6413.0,236.41,237.04,236.21,236.27,6413.0
2024-07-29 10:30:00,236.17,236.17,235.02,235.93,11473.0,236.17,236.17,235.02,235.93,11473.0
2024-07-29 10:40:00,235.74,236.13,235.63,236.01,10388.0,235.74,236.13,235.63,236.01,10388.0
2024-07-29 10:50:00,236.04,237.47,235.98,237.28,13379.0,236.04,237.47,235.98,237.28,13379.0
2024-07-29 11:00:00,237.22,237.35,236.56,236.87,8299.0,237.22,237.35,236.56,236.87,8299.0
2024-07-29 11:10:00,237.0,237.01,236.45,236.55,3020.0,237.0,237.01,236.45,236.55,3020.0
2024-07-29 11:20:00,236.69,237.27,236.69,236.91,6256.0,236.69,237.27,236.69,236.91,6256.0
2024-07-29 11:30:00,236.87,237.25,236.7,237.18,7494.0,236.87,237.25,236.7,237.18,7494.0
2024-07-29 11:40:00,237.11,238.13,237.1,238.13,2514.0,237.11,238.13,237.1,238.13,2514.0
2024-07-29 11:50:00,238.13,238.16,237.81,238.16,1674.0,238.13,238.16,237.81,238.16,1674.0
2024-07-29 12:00:00,238.16,238.66,238.16,238.59,7752.0,238.16,238.66,238.16,238.59,7752.0
2024-07-29 12:10:00,238.58,238.66,238.28,238.29,4321.0,238.58,238.66,238.28,238.29,4321.0
2024-07-29 12:20:00,238.23,238.53,237.6,237.76,3488.0,238.23,238.53,237.6,237.76,3488.0
2024-07-29 12:30:00,237.76,238.4,237.55,238.07,9021.0,237.76,238.4,237.55,238.07,9021.0
2024-07-29 12:40:00,237.89,238.01,237.54,237.81,1080.0,237.89,238.01,237.54,237.81,1080.0
2024-07-29 12:50:00,237.55,237.56,237.18,237.3,6329.0,237.55,237.56,237.18,237.3,6329.0
2024-07-29 13:00:00,237.5,237.72,237.35,237.44,2340.0,237.5,237.72,237.35,237.44,2340.0
2024-07-29 13:10:00,237.65,238.12,237.59,237.91,5353.0,237.65,238.12,237.59,237.91,5353.0
2024-07-29 13:20:00,237.62,237.63,237.28,237.4,5106.0,237.62,237.63,237.28,237.4,5106.0
2024-07-29 13:30:00,237.41,237.62,237.21,237.52,6808.0,237.41,237.62,237.21,237.52,6808.0
2024-07-29 13:40:00,237.57,238.18,237.35,238.02,8894.0,237.57,238.18,237.35,238.02,8894.0
2024-07-29 13:50:00,237.88,237.92,237.63,237.86,3031.0,237.88,237.92,237.63,237.86,3031.0
2024-07-29 14:00:00,237.81,238.07,237.72,237.72,7620.0,237.81,238.07,237.72,237.72,7620.0
2024-07-29 14:10:00,237.86,237.86,237.13,237.31,1964.0,237.86,237.86,237.13,237.31,1964.0
2024-07-29 14:20:00,237.19,237.59,237.19,237.48,11501.0,237.19,237.59,237.19,237.48,11501.0
2024-07-29 14:30:00,237.48,237.74,237.02,237.54,5723.0,237.48,237.74,237.02,237.54,5723.0
2024-07-29 14:40:00,237.7,237.81,237.54,237.6,2993.0,237.7,237.81,237.54,237.6,2993.0
2024-07-29 14:50:00,237.62,237.73,237.55,237.66,5616.0,237.62,237.73,237.55,237.66,5616.0
2024-07-29 15:00:00,237.59,238.09,237.57,237.89,7239.0,237.59,238.09,237.57,237.89,7239.0
2024-07-29 15:10:00,237.93,238.44,237.93,238.34,12368.0,237.93,238.44,237.93,238.34,12368.0
2024-07-29 15:20:00,238.31,238.81,238.13,238.21,8766.0,238.31,238.81,238.13,238.21,8766.0
2024-07-29 15:30:00,238.22,238.72,238.16,238.48,8043.0,238.22,238.72,238.16,238.48,8043.0
2024-07-29 15:40:00,238.57,238.8,238.51,238.53,17034.0,238.57,238.8,238.51,238.53,17034.0
2024-07-29 15:50:00,238.46,238.94,237.18,237.31,88908.0,238.46,238.94,237.18,237.31,88908.0
2024-07-30 09:30:00,239.11,241.4,238.57,241.18,30045.0,239.11,241.4,238.57,241.18,30045.0
2024-07-30 09:40:00,242.0,243.22,241.8,242.36,23972.0,242.0,243.22,241.8,242.36,23972.0
2024-07-30 09:50:00,242.08,243.05,241.63,242.71,10723.0,242.08,243.05,241.63,242.71,10723.0
2024-07-30 10:00:00,242.41,242.78,241.46,242.06,6478.0,242.41,242.78,241.46,242.06,6478.0
2024-07-30 10:10:00,242.05,242.77,241.78,242.45,7332.0,242.05,242.77,241.78,242.45,7332.0
2024-07-30 10:20:00,242.06,242.92,241.94,242.84,5510.0,242.06,242.92,241.94,242.84,5510.0
2024-07-30 10:30:00,242.71,243.18,242.06,242.79,6688.0,242.71,243.18,242.06,242.79,6688.0
2024-07-30 10:40:00,242.81,243.26,242.38,242.57,8803.0,242.81,243.26,242.38,242.57,8803.0
2024-07-30 10:50:00,242.53,243.45,242.47,243.29,29715.0,242.53,243.45,242.47,243.29,29715.0
2024-07-30 11:00:00,243.29,243.34,242.33,242.7,39178.0,243.29,243.34,242.33,242.7,39178.0
2024-07-30 11:10:00,242.69,243.36,242.66,243.36,7454.0,242.69,243.36,242.66,243.36,7454.0
2024-07-30 11:20:00,243.2,243.36,242.52,242.52,7247.0,243.2,243.36,242.52,242.52,7247.0
2024-07-30 11:30:00,242.41,242.73,242.24,242.58,1857.0,242.41,242.73,242.24,242.58,1857.0
2024-07-30 11:40:00,242.46,242.58,241.62,241.98,21606.0,242.46,242.58,241.62,241.98,21606.0
2024-07-30 11:50:00,241.98,241.98,241.2,241.91,4616.0,241.98,241.98,241.2,241.91,4616.0
2024-07-30 12:00:00,241.76,241.76,241.07,241.33,2125.0,241.76,241.76,241.07,241.33,2125.0
2024-07-30 12:10:00,241.16,241.66,241.14,241.66,2139.0,241.16,241.66,241.14,241.66,2139.0
2024-07-30 12:20:00,241.66,241.7,241.22,241.6,7867.0,241.66,241.7,241.22,241.6,7867.0
2024-07-30 12:30:00,241.6,242.18,241.54,242.17,9007.0,241.6,242.18,241.54,242.17,9007.0
2024-07-30 12:40:00,242.04,242.41,241.98,242.19,4404.0,242.04,242.41,241.98,242.19,4404.0
2024-07-30 12:50:00,242.19,242.19,241.66,241.66,9065.0,242.19,242.19,241.66,241.66,9065.0
2024-07-30 13:00:00,241.55,242.57,241.5,242.38,9366.0,241.55,242.57,241.5,242.38,9366.0
2024-07-30 13:10:00,242.27,242.44,242.09,242.37,4343.0,242.27,242.44,242.09,242.37,4343.0
2024-07-30 13:20:00,242.16,242.76,242.16,242.65,15044.0,242.16,242.76,242.16,242.65,15044.0
2024-07-30 13:30:00,242.65,243.69,242.49,243.5,41202.0,242.65,243.69,242.49,243.5,41202.0
2024-07-30 13:40:00,243.5,243.89,243.49,243.89,11309.0,243.5,243.89,243.49,243.89,11309.0
2024-07-30 13:50:00,243.87,244.06,243.79,244.06,16333.0,243.87,244.06,243.79,244.06,16333.0
2024-07-30 14:00:00,244.03,244.66,244.01,244.47,33799.0,244.03,244.66,244.01,244.47,33799.0
2024-07-30 14:10:00,244.47,244.59,243.76,243.99,12375.0,244.47,244.59,243.76,243.99,12375.0
2024-07-30 14:20:00,243.97,243.98,243.49,243.82,8895.0,243.97,243.98,243.49,243.82,8895.0
2024-07-30 14:30:00,243.72,244.39,243.59,244.03,5505.0,243.72,244.39,243.59,244.03,5505.0
2024-07-30 14:40:00,244.0,244.24,243.6,243.77,5570.0,244.0,244.24,243.6,243.77,5570.0
2024-07-30 14:50:00,243.77,243.95,243.46,243.95,11977.0,243.77,243.95,243.46,243.95,11977.0
2024-07-30 15:00:00,243.84,244.19,243.52,244.01,11689.0,243.84,244.19,243.52,244.01,11689.0
2024-07-30 15:10:00,244.12,244.75,244.04,244.75,10096.0,244.12,244.75,244.04,244.75,10096.0
2024-07-30 15:20:00,244.79,244.88,244.48,244.65,10275.0,244.79,244.88,244.48,244.65,10275.0
2024-07-30 15:30:00,244.6,244.81,244.25,244.72,17714.0,244.6,244.81,244.25,244.72,17714.0
2024-07-30 15:40:00,244.81,245.77,244.66,245.73,36090.0,244.81,245.77,244.66,245.73,36090.0
2024-07-30 15:50:00,245.72,246.27,245.45,245.67,174710.0,245.72,246.27,245.45,245.67,174710.0
2024-07-31 09:30:00,246.42,248.24,245.72,246.87,10995.0,246.42,248.24,245.72,246.87,10995.0
2024-07-31 09:40:00,246.42,248.78,246.41,247.88,5877.0,246.42,248.78,246.41,247.88,5877.0
2024-07-31 09:50:00,247.88,247.88,246.91,247.49,4604.0,247.88,247.88,246.91,247.49,4604.0
2024-07-31 10:00:00,247.24,247.7,246.6,246.76,11481.0,247.24,247.7,246.6,246.76,11481.0
2024-07-31 10:10:00,246.9,247.99,246.85,247.81,3722.0,246.9,247.99,246.85,247.81,3722.0
2024-07-31 10:20:00,247.51,249.01,247.49,248.64,8562.0,247.51,249.01,247.49,248.64,8562.0
2024-07-31 10:30:00,248.87,249.06,248.25,248.43,4979.0,248.87,249.06,248.25,248.43,4979.0
2024-07-31 10:40:00,248.75,248.87,248.31,248.7,10042.0,248.75,248.87,248.31,248.7,10042.0
2024-07-31 10:50:00,248.72,248.87,248.14,248.42,8564.0,248.72,248.87,248.14,248.42,8564.0
2024-07-31 11:00:00,248.41,248.69,247.95,248.06,11987.0,248.41,248.69,247.95,248.06,11987.0
2024-07-31 11:10:00,248.13,248.31,247.74,248.31,7951.0,248.13,248.31,247.74,248.31,7951.0
2024-07-31 11:20:00,248.24,248.5,248.01,248.09,9436.0,248.24,248.5,248.01,248.09,9436.0
2024-07-31 11:30:00,248.09,248.93,248.09,248.77,9605.0,248.09,248.93,248.09,248.77,9605.0
2024-07-31 11:40:00,248.77,248.81,248.33,248.33,4360.0,248.77,248.81,248.33,248.33,4360.0
2024-07-31 11:50:00,248.34,248.5,247.95,248.5,8584.0,248.34,248.5,247.95,248.5,8584.0
2024-07-31 12:00:00,248.41,248.62,248.06,248.06,5635.0,248.41,248.62,248.06,248.06,5635.0
2024-07-31 12:10:00,248.06,248.46,247.9,248.13,7401.0,248.06,248.46,247.9,248.13,7401.0
2024-07-31 12:20:00,248.28,248.46,248.13,248.18,5919.0,248.28,248.46,248.13,248.18,5919.0
2024-07-31 12:30:00,248.06,248.18,247.94,248.02,6884.0,248.06,248.18,247.94,248.02,6884.0
2024-07-31 12:40:00,247.88,248.41,247.88,248.41,11375.0,247.88,248.41,247.88,248.41,11375.0
2024-07-31 12:50:00,248.42,248.47,247.83,247.85,6835.0,248.42,248.47,247.83,247.85,6835.0
2024-07-31 13:00:00,247.7,247.96,247.56,247.57,7304.0,247.7,247.96,247.56,247.57,7304.0
2024-07-31 13:10:00,247.65,247.93,247.52,247.85,4836.0,247.65,247.93,247.52,247.85,4836.0
2024-07-31 13:20:00,247.85,248.02,247.75,247.83,4914.0,247.85,248.02,247.75,247.83,4914.0
2024-07-31 13:30:00,247.84,247.9,247.54,247.78,6510.0,247.84,247.9,247.54,247.78,6510.0
2024-07-31 13:40:00,247.9,248.18,247.89,248.09,4922.0,247.9,248.18,247.89,248.09,4922.0
2024-07-31 13:50:00,248.22,248.66,248.22,248.41,12796.0,248.22,248.66,248.22,248.41,12796.0
2024-07-31 14:00:00,248.41,248.89,247.71,248.74,10089.0,248.41,248.89,247.71,248.74,10089.0
2024-07-31 14:10:00,248.73,248.85,248.34,248.73,5975.0,248.73,248.85,248.34,248.73,5975.0
2024-07-31 14:20:00,248.74,248.74,248.13,248.15,7622.0,248.74,248.74,248.13,248.15,7622.0
2024-07-31 14:30:00,248.26,248.84,247.91,248.14,6517.0,248.26,248.84,247.91,248.14,6517.0
2024-07-31 14:40:00,248.15,249.11,248.04,249.04,7391.0,248.15,249.11,248.04,249.04,7391.0
2024-07-31 14:50:00,248.77,249.21,248.65,249.11,9923.0,248.77,249.21,248.65,249.11,9923.0
2024-07-31 15:00:00,249.11,249.4,248.33,248.7,17835.0,249.11,249.4,248.33,248.7,17835.0
2024-07-31 15:10:00,248.69,249.27,247.86,247.94,35291.0,248.69,249.27,247.86,247.94,35291.0
2024-07-31 15:20:00,247.93,248.35,247.17,247.23,17817.0,247.93,248.35,247.17,247.23,17817.0
2024-07-31 15:30:00,247.23,247.36,246.78,246.93,27499.0,247.23,247.36,246.78,246.93,27499.0
2024-07-31 15:40:00,247.05,247.84,246.93,247.81,28046.0,247.05,247.84,246.93,247.81,28046.0
2024-07-31 15:50:00,247.76,248.11,246.21,246.31,146313.0,247.76,248.11,246.21,246.31,146313.0
2024-08-01 09:30:00,246.7,249.97,246.63,249.04,48643.0,246.7,249.97,246.63,249.04,48643.0
2024-08-01 09:40:00,249.04,249.04,247.67,248.41,17112.0,249.04,249.04,247.67,248.41,17112.0
2024-08-01 09:50:00,247.86,248.29,247.24,247.45,5680.0,247.86,248.29,247.24,247.45,5680.0
2024-08-01 10:00:00,247.42,248.0,246.9,247.6,7183.0,247.42,248.0,246.9,247.6,7183.0
2024-08-01 10:10:00,247.81,247.98,247.05,247.06,14553.0,247.81,247.98,247.05,247.06,14553.0
2024-08-01 10:20:00,246.8,247.72,246.71,247.4,7003.0,246.8,247.72,246.71,247.4,7003.0
2024-08-01 10:30:00,247.05,247.83,246.69,247.83,13499.0,247.05,247.83,246.69,247.83,13499.0
2024-08-01 10:40:00,247.26,247.79,246.75,247.04,11101.0,247.26,247.79,246.75,247.04,11101.0
2024-08-01 10:50:00,247.0,247.42,246.91,247.17,13891.0,247.0,247.42,246.91,247.17,13891.0
2024-08-01 11:00:00,247.06,247.14,246.53,246.86,35597.0,247.06,247.14,246.53,246.86,35597.0
2024-08-01 11:10:00,246.85,247.63,246.68,247.55,13753.0,246.85,247.63,246.68,247.55,13753.0
2024-08-01 11:20:00,247.41,247.46,246.7,246.89,6810.0,247.41,247.46,246.7,246.89,6810.0
2024-08-01 11:30:00,246.88,247.64,246.88,247.43,6049.0,246.88,247.64,246.88,247.43,6049.0
2024-08-01 11:40:00,247.17,247.41,246.68,246.94,2252.0,247.17,247.41,246.68,246.94,2252.0
2024-08-01 11:50:00,246.97,247.62,246.71,247.62,3113.0,246.97,247.62,246.71,247.62,3113.0
2024-08-01 12:00:00,247.45,247.76,246.97,247.56,3227.0,247.45,247.76,246.97,247.56,3227.0
2024-08-01 12:10:00,247.58,248.21,247.0,247.93,3911.0,247.58,248.21,247.0,247.93,3911.0
2024-08-01 12:20:00,248.07,248.18,247.48,248.18,1630.0,248.07,248.18,247.48,248.18,1630.0
2024-08-01 12:30:00,248.18,248.19,247.53,247.53,6757.0,248.18,248.19,247.53,247.53,6757.0
2024-08-01 12:40:00,247.53,248.27,247.28,247.95,9564.0,247.53,248.27,247.28,247.95,9564.0
2024-08-01 12:50:00,248.05,248.25,247.73,247.87,4524.0,248.05,248.25,247.73,247.87,4524.0
2024-08-01 13:00:00,247.66,248.13,247.66,247.87,17291.0,247.66,248.13,247.66,247.87,17291.0
2024-08-01 13:10:00,248.06,248.3,247.65,247.65,2779.0,248.06,248.3,247.65,247.65,2779.0
2024-08-01 13:20:00,247.58,247.66,247.39,247.58,2450.0,247.58,247.66,247.39,247.58,2450.0
2024-08-01 13:30:00,247.58,247.86,247.35,247.75,3887.0,247.58,247.86,247.35,247.75,3887.0
2024-08-01 13:40:00,247.93,248.0,247.06,247.06,1779.0,247.93,248.0,247.06,247.06,1779.0
2024-08-01 13:50:00,247.04,247.91,247.04,247.78,2668.0,247.04,247.91,247.04,247.78,2668.0
2024-08-01 14:00:00,247.77,247.77,247.32,247.69,1681.0,247.77,247.77,247.32,247.69,1681.0
2024-08-01 14:10:00,247.32,247.65,247.3,247.42,3882.0,247.32,247.65,247.3,247.42,3882.0
2024-08-01 14:20:00,247.43,247.71,247.43,247.64,3606.0,247.43,247.71,247.43,247.64,3606.0
2024-08-01 14:30:00,247.49,247.71,247.32,247.71,9716.0,247.49,247.71,247.32,247.71,9716.0
2024-08-01 14:40:00,247.8,247.8,247.08,247.2,4795.0,247.8,247.8,247.08,247.2,4795.0
2024-08-01 14:50:00,247.4,247.65,247.23,247.47,8023.0,247.4,247.65,247.23,247.47,8023.0
2024-08-01 15:00:00,247.36,247.84,247.23,247.84,3442.0,247.36,247.84,247.23,247.84,3442.0
2024-08-01 15:10:00,247.86,247.94,247.43,247.81,4070.0,247.86,247.94,247.43,247.81,4070.0
2024-08-01 15:20:00,247.87,248.35,247.5,248.22,4592.0,247.87,248.35,247.5,248.22,4592.0
2024-08-01 15:30:00,248.36,248.45,247.79,247.97,19873.0,248.36,248.45,247.79,247.97,19873.0
2024-08-01 15:40:00,248.0,248.11,247.24,247.8,35206.0,248.0,248.11,247.24,247.8,35206.0
2024-08-01 15:50:00,247.7,248.94,247.7,248.19,61085.0,247.7,248.94,247.7,248.19,61085.0
2024-08-02 09:30:00,245.19,246.59,240.41,242.09,57596.0,245.19,246.59,240.41,242.09,57596.0
2024-08-02 09:40:00,242.09,243.07,240.38,241.33,24904.0,242.09,243.07,240.38,241.33,24904.0
2024-08-02 09:50:00,241.51,242.5,240.66,240.97,17253.0,241.51,242.5,240.66,240.97,17253.0
2024-08-02 10:00:00,240.61,241.93,240.19,240.19,32169.0,240.61,241.93,240.19,240.19,32169.0
2024-08-02 10:10:00,240.52,240.52,239.27,239.44,44062.0,240.52,240.52,239.27,239.44,44062.0
2024-08-02 10:20:00,239.25,239.42,238.61,238.72,21354.0,239.25,239.42,238.61,238.72,21354.0
2024-08-02 10:30:00,238.38,239.17,238.27,238.49,20888.0,238.38,239.17,238.27,238.49,20888.0
2024-08-02 10:40:00,238.37,238.82,237.94,238.59,38633.0,238.37,238.82,237.94,238.59,38633.0
2024-08-02 10:50:00,238.59,238.86,238.01,238.34,14242.0,238.59,238.86,238.01,238.34,14242.0
2024-08-02 11:00:00,238.43,238.61,238.07,238.47,15125.0,238.43,238.61,238.07,238.47,15125.0
2024-08-02 11:10:00,238.47,239.35,238.47,239.03,18944.0,238.47,239.35,238.47,239.03,18944.0
2024-08-02 11:20:00,238.8,238.8,237.23,237.35,76769.0,238.8,238.8,237.23,237.35,76769.0
2024-08-02 11:30:00,237.32,237.56,236.89,237.24,12262.0,237.32,237.56,236.89,237.24,12262.0
2024-08-02 11:40:00,237.22,238.53,237.21,238.53,12307.0,237.22,238.53,237.21,238.53,12307.0
2024-08-02 11:50:00,238.65,238.9,237.89,238.9,6882.0,238.65,238.9,237.89,238.9,6882.0
2024-08-02 12:00:00,238.66,239.07,238.16,238.84,18536.0,238.66,239.07,238.16,238.84,18536.0
2024-08-02 12:10:00,238.77,239.08,238.51,239.08,1000.0,238.77,239.08,238.51,239.08,1000.0
2024-08-02 12:20:00,239.37,239.75,239.22,239.59,6475.0,239.37,239.75,239.22,239.59,6475.0
2024-08-02 12:30:00,239.73,240.36,239.53,240.35,5924.0,239.73,240.36,239.53,240.35,5924.0
2024-08-02 12:40:00,240.56,240.86,240.32,240.54,4310.0,240.56,240.86,240.32,240.54,4310.0
2024-08-02 12:50:00,240.53,240.6,240.03,240.43,4067.0,240.53,240.6,240.03,240.43,4067.0
2024-08-02 13:00:00,240.61,240.61,239.71,240.0,12337.0,240.61,240.61,239.71,240.0,12337.0
2024-08-02 13:10:00,239.91,240.83,239.91,240.54,5194.0,239.91,240.83,239.91,240.54,5194.0
2024-08-02 13:20:00,240.42,240.42,239.75,240.28,5115.0,240.42,240.42,239.75,240.28,5115.0
2024-08-02 13:30:00,239.99,240.0,239.78,239.95,2800.0,239.99,240.0,239.78,239.95,2800.0
2024-08-02 13:40:00,239.82,240.56,239.82,240.56,5676.0,239.82,240.56,239.82,240.56,5676.0
2024-08-02 13:50:00,240.46,240.46,239.64,239.64,4927.0,240.46,240.46,239.64,239.64,4927.0
2024-08-02 14:00:00,239.59,239.63,239.09,239.35,3594.0,239.59,239.63,239.09,239.35,3594.0
2024-08-02 14:10:00,239.35,239.47,238.94,239.45,2181.0,239.35,239.47,238.94,239.45,2181.0
2024-08-02 14:20:00,239.64,240.18,239.64,240.08,2038.0,239.64,240.18,239.64,240.08,2038.0
2024-08-02 14:30:00,240.45,240.45,239.61,239.85,1105.0,240.45,240.45,239.61,239.85,1105.0
2024-08-02 14:40:00,239.67,240.15,239.67,240.11,2214.0,239.67,240.15,239.67,240.11,2214.0
2024-08-02 14:50:00,240.19,240.57,240.04,240.56,2423.0,240.19,240.57,240.04,240.56,2423.0
2024-08-02 15:00:00,240.74,240.88,240.43,240.88,5442.0,240.74,240.88,240.43,240.88,5442.0
2024-08-02 15:10:00,240.78,241.24,240.53,241.24,2684.0,240.78,241.24,240.53,241.24,2684.0
2024-08-02 15:20:00,241.07,242.05,241.05,241.82,3842.0,241.07,242.05,241.05,241.82,3842.0
2024-08-02 15:30:00,241.87,242.32,241.7,241.96,10072.0,241.87,242.32,241.7,241.96,10072.0
2024-08-02 15:40:00,241.98,242.43,241.5,242.29,18043.0,241.98,242.43,241.5,242.29,18043.0
2024-08-02 15:50:00,242.21,242.69,241.52,241.8,73016.0,242.21,242.69,241.52,241.8,73016.0
2024-08-05 09:30:00,234.88,237.26,231.38,231.56,35890.0,234.88,237.26,231.38,231.56,35890.0
2024-08-05 09:40:00,231.86,236.4,231.37,235.83,34201.0,231.86,236.4,231.37,235.83,34201.0
2024-08-05 09:50:00,236.4,237.25,233.67,234.04,22614.0,236.4,237.25,233.67,234.04,22614.0
2024-08-05 10:00:00,234.21,237.32,234.07,235.28,35155.0,234.21,237.32,234.07,235.28,35155.0
2024-08-05 10:10:00,235.78,235.85,234.25,234.78,20295.0,235.78,235.85,234.25,234.78,20295.0
2024-08-05 10:20:00,234.33,235.2,233.97,234.44,6878.0,234.33,235.2,233.97,234.44,6878.0
2024-08-05 10:30:00,234.64,235.64,233.92,234.72,10802.0,234.64,235.64,233.92,234.72,10802.0
2024-08-05 10:40:00,234.57,235.34,233.98,235.13,10893.0,234.57,235.34,233.98,235.13,10893.0
2024-08-05 10:50:00,235.13,235.81,234.71,234.79,17893.0,235.13,235.81,234.71,234.79,17893.0
2024-08-05 11:00:00,234.81,235.93,234.66,235.71,14846.0,234.81,235.93,234.66,235.71,14846.0
2024-08-05 11:10:00,235.5,235.72,235.26,235.34,12733.0,235.5,235.72,235.26,235.34,12733.0
2024-08-05 11:20:00,235.23,235.97,234.9,235.8,20091.0,235.23,235.97,234.9,235.8,20091.0
2024-08-05 11:30:00,235.66,236.72,235.48,236.33,8696.0,235.66,236.72,235.48,236.33,8696.0
2024-08-05 11:40:00,236.35,236.5,236.01,236.2,5377.0,236.35,236.5,236.01,236.2,5377.0
2024-08-05 11:50:00,236.25,236.61,235.88,236.47,31362.0,236.25,236.61,235.88,236.47,31362.0
2024-08-05 12:00:00,236.34,236.8,235.92,236.8,7225.0,236.34,236.8,235.92,236.8,7225.0
2024-08-05 12:10:00,236.65,236.97,236.45,236.97,3387.0,236.65,236.97,236.45,236.97,3387.0
2024-08-05 12:20:00,236.97,237.45,236.97,237.33,3587.0,236.97,237.45,236.97,237.33,3587.0
2024-08-05 12:30:00,237.47,237.5,236.67,236.67,5531.0,237.47,237.5,236.67,236.67,5531.0
2024-08-05 12:40:00,236.85,237.07,236.33,236.63,4823.0,236.85,237.07,236.33,236.63,4823.0
2024-08-05 12:50:00,236.24,236.24,235.65,235.95,4584.0,236.24,236.24,235.65,235.95,4584.0
2024-08-05 13:00:00,235.85,235.85,234.93,235.53,7567.0,235.85,235.85,234.93,235.53,7567.0
2024-08-05 13:10:00,235.32,236.0,235.32,235.94,3254.0,235.32,236.0,235.32,235.94,3254.0
2024-08-05 13:20:00,235.94,236.87,235.89,236.5,10607.0,235.94,236.87,235.89,236.5,10607.0
2024-08-05 13:30:00,236.11,236.6,236.04,236.39,4217.0,236.11,236.6,236.04,236.39,4217.0
2024-08-05 13:40:00,236.54,236.93,236.14,236.51,9059.0,236.54,236.93,236.14,236.51,9059.0
2024-08-05 13:50:00,236.38,236.38,235.69,235.85,3363.0,236.38,236.38,235.69,235.85,3363.0
2024-08-05 14:00:00,235.55,235.72,235.35,235.63,11038.0,235.55,235.72,235.35,235.63,11038.0
2024-08-05 14:10:00,235.42,236.18,235.42,236.18,13300.0,235.42,236.18,235.42,236.18,13300.0
2024-08-05 14:20:00,236.2,236.54,235.83,236.37,4410.0,236.2,236.54,235.83,236.37,4410.0
2024-08-05 14:30:00,236.4,236.47,235.73,235.74,6934.0,236.4,236.47,235.73,235.74,6934.0
2024-08-05 14:40:00,235.74,236.07,235.3,235.39,4652.0,235.74,236.07,235.3,235.39,4652.0
2024-08-05 14:50:00,235.34,235.85,234.88,234.88,32339.0,235.34,235.85,234.88,234.88,32339.0
2024-08-05 15:00:00,235.03,235.2,234.72,234.82,5403.0,235.03,235.2,234.72,234.82,5403.0
2024-08-05 15:10:00,234.84,234.99,234.19,234.33,10329.0,234.84,234.99,234.19,234.33,10329.0
2024-08-05 15:20:00,234.35,234.68,234.28,234.47,7331.0,234.35,234.68,234.28,234.47,7331.0
2024-08-05 15:30:00,234.46,234.68,234.1,234.29,15937.0,234.46,234.68,234.1,234.29,15937.0
2024-08-05 15:40:00,234.21,234.25,233.27,233.28,12741.0,234.21,234.25,233.27,233.28,12741.0
2024-08-05 15:50:00,233.24,234.37,232.97,233.61,72533.0,233.24,234.37,232.97,233.61,72533.0
2024-08-06 09:30:00,236.27,237.02,233.85,236.37,8876.0,236.27,237.02,233.85,236.37,8876.0
2024-08-06 09:40:00,235.87,238.62,235.87,238.31,7688.0,235.87,238.62,235.87,238.31,7688.0
2024-08-06 09:50:00,238.16,239.57,238.16,239.15,3773.0,238.16,239.57,238.16,239.15,3773.0
2024-08-06 10:00:00,238.96,240.21,238.94,239.99,8283.0,238.96,240.21,238.94,239.99,8283.0
2024-08-06 10:10:00,240.01,240.53,239.34,239.66,20641.0,240.01,240.53,239.34,239.66,20641.0
2024-08-06 10:20:00,239.67,240.15,238.95,238.95,17086.0,239.67,240.15,238.95,238.95,17086.0
2024-08-06 10:30:00,238.99,239.67,238.64,239.28,6317.0,238.99,239.67,238.64,239.28,6317.0
2024-08-06 10:40:00,239.44,239.96,239.04,239.96,2983.0,239.44,239.96,239.04,239.96,2983.0
2024-08-06 10:50:00,239.95,239.95,238.81,238.83,2772.0,239.95,239.95,238.81,238.83,2772.0
2024-08-06 11:00:00,238.65,239.0,238.65,238.96,2104.0,238.65,239.0,238.65,238.96,2104.0
2024-08-06 11:10:00,238.88,238.88,238.34,238.34,3413.0,238.88,238.88,238.34,238.34,3413.0
2024-08-06 11:20:00,238.22,238.24,237.47,237.47,3129.0,238.22,238.24,237.47,237.47,3129.0
2024-08-06 11:30:00,237.61,238.53,237.61,238.34,5322.0,237.61,238.53,237.61,238.34,5322.0
2024-08-06 11:40:00,238.34,238.95,238.05,238.78,10992.0,238.34,238.95,238.05,238.78,10992.0
2024-08-06 11:50:00,238.78,238.94,238.75,238.84,1862.0,238.78,238.94,238.75,238.84,1862.0
2024-08-06 12:00:00,238.98,239.35,238.97,239.31,4981.0,238.98,239.35,238.97,239.31,4981.0
2024-08-06 12:10:00,239.29,239.41,239.0,239.19,2079.0,239.29,239.41,239.0,239.19,2079.0
2024-08-06 12:20:00,239.33,239.34,239.08,239.23,2608.0,239.33,239.34,239.08,239.23,2608.0
2024-08-06 12:30:00,239.22,239.51,239.13,239.45,4734.0,239.22,239.51,239.13,239.45,4734.0
2024-08-06 12:40:00,239.45,239.61,239.05,239.32,13064.0,239.45,239.61,239.05,239.32,13064.0
2024-08-06 12:50:00,239.3,240.03,239.29,239.85,5339.0,239.3,240.03,239.29,239.85,5339.0
2024-08-06 13:00:00,239.85,240.06,239.38,239.51,17827.0,239.85,240.06,239.38,239.51,17827.0
2024-08-06 13:10:00,239.51,239.76,239.44,239.59,3404.0,239.51,239.76,239.44,239.59,3404.0
2024-08-06 13:20:00,239.69,239.99,239.61,239.93,2968.0,239.69,239.99,239.61,239.93,2968.0
2024-08-06 13:30:00,239.94,240.16,239.68,240.14,3258.0,239.94,240.16,239.68,240.14,3258.0
2024-08-06 13:40:00,240.16,240.16,239.35,239.35,3357.0,240.16,240.16,239.35,239.35,3357.0
2024-08-06 13:50:00,239.64,240.45,239.51,240.45,6487.0,239.64,240.45,239.51,240.45,6487.0
2024-08-06 14:00:00,240.18,240.22,239.54,239.61,2923.0,240.18,240.22,239.54,239.61,2923.0
2024-08-06 14:10:00,239.77,240.05,239.66,240.05,11043.0,239.77,240.05,239.66,240.05,11043.0
2024-08-06 14:20:00,240.02,241.0,239.85,241.0,20345.0,240.02,241.0,239.85,241.0,20345.0
2024-08-06 14:30:00,241.11,241.11,240.79,240.94,14665.0,241.11,241.11,240.79,240.94,14665.0
2024-08-06 14:40:00,240.96,241.07,240.35,240.46,9910.0,240.96,241.07,240.35,240.46,9910.0
2024-08-06 14:50:00,240.48,240.54,239.12,239.15,9699.0,240.48,240.54,239.12,239.15,9699.0
2024-08-06 15:00:00,239.06,239.06,237.9,238.15,6226.0,239.06,239.06,237.9,238.15,6226.0
2024-08-06 15:10:00,238.13,238.76,238.13,238.32,4543.0,238.13,238.76,238.13,238.32,4543.0
2024-08-06 15:20:00,238.36,239.41,238.28,238.81,12947.0,238.36,239.41,238.28,238.81,12947.0
2024-08-06 15:30:00,238.67,239.13,238.44,238.64,16342.0,238.67,239.13,238.44,238.64,16342.0
2024-08-06 15:40:00,238.52,238.76,237.66,237.92,12784.0,238.52,238.76,237.66,237.92,12784.0
2024-08-06 15:50:00,237.77,238.04,236.69,237.25,61735.0,237.77,238.04,236.69,237.25,61735.0
2024-08-07 09:30:00,240.31,240.31,234.79,234.79,56165.0,240.31,240.31,234.79,234.79,56165.0
2024-08-07 09:40:00,235.47,237.09,233.07,234.69,32344.0,235.47,237.09,233.07,234.69,32344.0
2024-08-07 09:50:00,235.32,236.28,234.79,235.25,24542.0,235.32,236.28,234.79,235.25,24542.0
2024-08-07 10:00:00,235.38,235.46,233.53,235.01,41890.0,235.38,235.46,233.53,235.01,41890.0
2024-08-07 10:10:00,235.01,236.06,234.65,235.7,27227.0,235.01,236.06,234.65,235.7,27227.0
2024-08-07 10:20:00,236.0,236.5,235.15,235.22,9852.0,236.0,236.5,235.15,235.22,9852.0
2024-08-07 10:30:00,234.87,235.6,234.49,234.96,24664.0,234.87,235.6,234.49,234.96,24664.0
2024-08-07 10:40:00,235.15,236.39,234.7,236.13,20341.0,235.15,236.39,234.7,236.13,20341.0
2024-08-07 10:50:00,236.45,237.09,235.78,236.31,19845.0,236.45,237.09,235.78,236.31,19845.0
2024-08-07 11:00:00,236.19,239.79,236.18,237.46,91154.0,236.19,239.79,236.18,237.46,91154.0
2024-08-07 11:10:00,237.01,237.35,235.95,236.03,6678.0,237.01,237.35,235.95,236.03,6678.0
2024-08-07 11:20:00,236.22,236.86,236.05,236.84,4037.0,236.22,236.86,236.05,236.84,4037.0
2024-08-07 11:30:00,236.64,236.68,235.85,236.34,7686.0,236.64,236.68,235.85,236.34,7686.0
2024-08-07 11:40:00,236.06,236.48,235.01,235.32,7935.0,236.06,236.48,235.01,235.32,7935.0
2024-08-07 11:50:00,235.16,235.49,234.67,234.98,6065.0,235.16,235.49,234.67,234.98,6065.0
2024-08-07 12:00:00,234.93,235.16,234.0,234.47,8307.0,234.93,235.16,234.0,234.47,8307.0
2024-08-07 12:10:00,234.94,234.96,234.28,234.54,6936.0,234.94,234.96,234.28,234.54,6936.0
2024-08-07 12:20:00,234.33,234.84,234.06,234.83,7482.0,234.33,234.84,234.06,234.83,7482.0
2024-08-07 12:30:00,234.69,234.96,234.02,234.62,6574.0,234.69,234.96,234.02,234.62,6574.0
2024-08-07 12:40:00,234.58,234.9,232.45,232.76,9692.0,234.58,234.9,232.45,232.76,9692.0
2024-08-07 12:50:00,232.47,232.77,231.94,232.22,7889.0,232.47,232.77,231.94,232.22,7889.0
2024-08-07 13:00:00,232.05,232.27,231.47,231.47,9283.0,232.05,232.27,231.47,231.47,9283.0
2024-08-07 13:10:00,231.55,231.76,230.94,231.21,4769.0,231.55,231.76,230.94,231.21,4769.0
2024-08-07 13:20:00,230.98,231.66,230.93,231.22,7312.0,230.98,231.66,230.93,231.22,7312.0
2024-08-07 13:30:00,231.4,232.21,231.05,231.76,23716.0,231.4,232.21,231.05,231.76,23716.0
2024-08-07 13:40:00,232.12,232.12,230.46,230.71,5746.0,232.12,232.12,230.46,230.71,5746.0
2024-08-07 13:50:00,230.71,230.98,230.33,230.66,10356.0,230.71,230.98,230.33,230.66,10356.0
2024-08-07 14:00:00,230.63,230.95,230.33,230.59,11674.0,230.63,230.95,230.33,230.59,11674.0
2024-08-07 14:10:00,230.35,231.16,230.31,231.09,34824.0,230.35,231.16,230.31,231.09,34824.0
2024-08-07 14:20:00,231.0,231.75,230.79,231.35,26952.0,231.0,231.75,230.79,231.35,26952.0
2024-08-07 14:30:00,231.44,231.53,230.88,231.08,11597.0,231.44,231.53,230.88,231.08,11597.0
2024-08-07 14:40:00,231.22,231.52,230.98,231.14,8256.0,231.22,231.52,230.98,231.14,8256.0
2024-08-07 14:50:00,231.14,231.54,230.82,231.22,16550.0,231.14,231.54,230.82,231.22,16550.0
2024-08-07 15:00:00,231.31,232.71,231.24,231.69,16459.0,231.31,232.71,231.24,231.69,16459.0
2024-08-07 15:10:00,231.71,232.0,230.95,231.63,14770.0,231.71,232.0,230.95,231.63,14770.0
2024-08-07 15:20:00,231.7,231.75,230.96,231.22,15954.0,231.7,231.75,230.96,231.22,15954.0
2024-08-07 15:30:00,231.15,231.51,230.66,231.14,23406.0,231.15,231.51,230.66,231.14,23406.0
2024-08-07 15:40:00,231.22,231.23,230.27,231.12,23936.0,231.22,231.23,230.27,231.12,23936.0
2024-08-07 15:50:00,231.15,231.41,229.49,229.62,102024.0,231.15,231.41,229.49,229.62,102024.0
2024-08-08 09:30:00,229.66,232.25,229.17,232.23,13151.0,229.66,232.25,229.17,232.23,13151.0
2024-08-08 09:40:00,233.28,234.62,232.38,233.88,9030.0,233.28,234.62,232.38,233.88,9030.0
2024-08-08 09:50:00,233.87,234.86,233.77,234.43,15941.0,233.87,234.86,233.77,234.43,15941.0
2024-08-08 10:00:00,234.82,235.68,234.55,234.57,3075.0,234.82,235.68,234.55,234.57,3075.0
2024-08-08 10:10:00,234.36,234.68,233.51,234.27,5635.0,234.36,234.68,233.51,234.27,5635.0
2024-08-08 10:20:00,234.26,235.02,234.0,234.41,6132.0,234.26,235.02,234.0,234.41,6132.0
2024-08-08 10:30:00,234.61,234.78,234.0,234.56,5410.0,234.61,234.78,234.0,234.56,5410.0
2024-08-08 10:40:00,234.48,234.52,233.88,234.16,4258.0,234.48,234.52,233.88,234.16,4258.0
2024-08-08 10:50:00,234.17,234.75,233.93,234.68,7886.0,234.17,234.75,233.93,234.68,7886.0
2024-08-08 11:00:00,234.74,234.83,234.34,234.6,19759.0,234.74,234.83,234.34,234.6,19759.0
2024-08-08 11:10:00,234.48,234.54,233.4,233.86,14535.0,234.48,234.54,233.4,233.86,14535.0
2024-08-08 11:20:00,233.94,234.38,233.71,234.12,4944.0,233.94,234.38,233.71,234.12,4944.0
2024-08-08 11:30:00,234.0,234.31,233.78,234.02,7397.0,234.0,234.31,233.78,234.02,7397.0
2024-08-08 11:40:00,234.0,234.15,233.84,234.15,9337.0,234.0,234.15,233.84,234.15,9337.0
2024-08-08 11:50:00,234.15,234.21,233.73,233.73,4397.0,234.15,234.21,233.73,233.73,4397.0
2024-08-08 12:00:00,233.73,234.28,233.73,234.28,13436.0,233.73,234.28,233.73,234.28,13436.0
2024-08-08 12:10:00,234.2,234.55,233.58,234.12,5761.0,234.2,234.55,233.58,234.12,5761.0
2024-08-08 12:20:00,234.06,234.12,233.85,233.86,6358.0,234.06,234.12,233.85,233.86,6358.0
2024-08-08 12:30:00,233.94,233.94,233.19,233.24,10470.0,233.94,233.94,233.19,233.24,10470.0
2024-08-08 12:40:00,233.29,233.83,233.29,233.83,4474.0,233.29,233.83,233.29,233.83,4474.0
2024-08-08 12:50:00,233.69,233.81,233.5,233.61,2484.0,233.69,233.81,233.5,233.61,2484.0
2024-08-08 13:00:00,233.48,233.48,232.86,233.36,2498.0,233.48,233.48,232.86,233.36,2498.0
2024-08-08 13:10:00,233.55,233.98,233.55,233.96,1225.0,233.55,233.98,233.55,233.96,1225.0
2024-08-08 13:20:00,234.08,234.75,234.05,234.75,3618.0,234.08,234.75,234.05,234.75,3618.0
2024-08-08 13:30:00,234.72,235.54,234.66,235.47,17943.0,234.72,235.54,234.66,235.47,17943.0
2024-08-08 13:40:00,235.61,235.75,235.25,235.75,2781.0,235.61,235.75,235.25,235.75,2781.0
2024-08-08 13:50:00,235.56,235.68,235.39,235.62,1603.0,235.56,235.68,235.39,235.62,1603.0
2024-08-08 14:00:00,235.4,235.81,235.26,235.53,4002.0,235.4,235.81,235.26,235.53,4002.0
2024-08-08 14:10:00,235.72,235.74,235.54,235.73,800.0,235.72,235.74,235.54,235.73,800.0
2024-08-08 14:20:00,235.72,235.86,235.27,235.44,3186.0,235.72,235.86,235.27,235.44,3186.0
2024-08-08 14:30:00,235.51,235.71,235.28,235.28,1326.0,235.51,235.71,235.28,235.28,1326.0
2024-08-08 14:40:00,235.02,235.12,234.76,234.95,1408.0,235.02,235.12,234.76,234.95,1408.0
2024-08-08 14:50:00,235.1,235.1,234.81,234.81,818.0,235.1,235.1,234.81,234.81,818.0
2024-08-08 15:00:00,234.83,235.13,234.25,235.13,13589.0,234.83,235.13,234.25,235.13,13589.0
2024-08-08 15:10:00,235.16,235.18,234.66,234.66,1990.0,235.16,235.18,234.66,234.66,1990.0
2024-08-08 15:20:00,234.81,234.93,234.58,234.78,2839.0,234.81,234.93,234.58,234.78,2839.0
2024-08-08 15:30:00,234.66,234.79,234.45,234.46,3777.0,234.66,234.79,234.45,234.46,3777.0
2024-08-08 15:40:00,234.76,235.77,234.76,235.54,7478.0,234.76,235.77,234.76,235.54,7478.0
2024-08-08 15:50:00,235.69,236.29,235.44,236.08,45795.0,235.69,236.29,235.44,236.08,45795.0
2024-08-09 09:30:00,236.26,236.85,236.26,236.76,3288.0,236.26,236.85,236.26,236.76,3288.0
2024-08-09 09:40:00,235.73,236.33,235.0,235.59,2300.0,235.73,236.33,235.0,235.59,2300.0
2024-08-09 09:50:00,235.05,236.41,235.05,236.41,2645.0,235.05,236.41,235.05,236.41,2645.0
2024-08-09 10:00:00,236.39,237.29,235.74,236.28,4485.0,236.39,237.29,235.74,236.28,4485.0
2024-08-09 10:10:00,236.19,237.14,236.04,236.34,6147.0,236.19,237.14,236.04,236.34,6147.0
2024-08-09 10:20:00,236.36,236.88,236.26,236.59,1707.0,236.36,236.88,236.26,236.59,1707.0
2024-08-09 10:30:00,236.28,236.45,235.88,235.98,2221.0,236.28,236.45,235.88,235.98,2221.0
2024-08-09 10:40:00,236.09,236.09,236.09,236.09,100.0,236.09,236.09,236.09,236.09,100.0
2024-08-09 10:50:00,236.01,236.68,236.01,236.21,2414.0,236.01,236.68,236.01,236.21,2414.0
2024-08-09 11:00:00,236.26,236.97,236.24,236.97,1141.0,236.26,236.97,236.24,236.97,1141.0
2024-08-09 11:10:00,236.6,237.05,236.6,237.05,400.0,236.6,237.05,236.6,237.05,400.0
2024-08-09 11:20:00,236.72,236.72,236.05,236.05,1832.0,236.72,236.72,236.05,236.05,1832.0
2024-08-09 11:30:00,236.06,236.07,235.47,235.62,1886.0,236.06,236.07,235.47,235.62,1886.0
2024-08-09 11:40:00,235.47,235.73,235.41,235.61,1063.0,235.47,235.73,235.41,235.61,1063.0
2024-08-09 11:50:00,235.47,235.47,234.72,234.88,1130.0,235.47,235.47,234.72,234.88,1130.0
2024-08-09 12:00:00,234.61,235.07,234.61,234.92,1400.0,234.61,235.07,234.61,234.92,1400.0
2024-08-09 12:10:00,234.99,235.06,234.84,235.03,3853.0,234.99,235.06,234.84,235.03,3853.0
2024-08-09 12:20:00,235.06,235.36,234.97,235.36,2871.0,235.06,235.36,234.97,235.36,2871.0
2024-08-09 12:30:00,235.28,235.48,235.05,235.34,2149.0,235.28,235.48,235.05,235.34,2149.0
2024-08-09 12:40:00,235.41,235.88,235.41,235.82,1873.0,235.41,235.88,235.41,235.82,1873.0
2024-08-09 12:50:00,235.73,235.73,235.45,235.65,733.0,235.73,235.73,235.45,235.65,733.0
2024-08-09 13:00:00,235.64,236.08,235.64,235.66,3313.0,235.64,236.08,235.64,235.66,3313.0
2024-08-09 13:10:00,236.06,236.68,236.05,236.68,1200.0,236.06,236.68,236.05,236.68,1200.0
2024-08-09 13:20:00,236.72,236.82,236.59,236.71,700.0,236.72,236.82,236.59,236.71,700.0
2024-08-09 13:30:00,237.03,237.69,237.03,237.64,3559.0,237.03,237.69,237.03,237.64,3559.0
2024-08-09 13:40:00,237.76,237.76,237.32,237.38,4618.0,237.76,237.76,237.32,237.38,4618.0
2024-08-09 13:50:00,237.36,237.36,236.48,236.48,3195.0,237.36,237.36,236.48,236.48,3195.0
2024-08-09 14:00:00,236.3,236.61,236.29,236.46,3299.0,236.3,236.61,236.29,236.46,3299.0
2024-08-09 14:10:00,236.45,236.45,235.93,236.02,4003.0,236.45,236.45,235.93,236.02,4003.0
2024-08-09 14:20:00,235.92,236.53,235.92,236.04,4885.0,235.92,236.53,235.92,236.04,4885.0
2024-08-09 14:30:00,236.04,236.3,235.93,236.28,2285.0,236.04,236.3,235.93,236.28,2285.0
2024-08-09 14:40:00,236.24,236.51,236.22,236.51,1411.0,236.24,236.51,236.22,236.51,1411.0
2024-08-09 14:50:00,236.3,236.45,236.02,236.27,3579.0,236.3,236.45,236.02,236.27,3579.0
2024-08-09 15:00:00,236.45,236.77,236.19,236.35,7956.0,236.45,236.77,236.19,236.35,7956.0
2024-08-09 15:10:00,236.43,237.1,236.4,237.1,9395.0,236.43,237.1,236.4,237.1,9395.0
2024-08-09 15:20:00,236.92,237.08,236.59,236.94,6166.0,236.92,237.08,236.59,236.94,6166.0
2024-08-09 15:30:00,236.92,237.25,236.71,236.71,8014.0,236.92,237.25,236.71,236.71,8014.0
2024-08-09 15:40:00,236.75,237.35,236.73,237.26,12630.0,236.75,237.35,236.73,237.26,12630.0
2024-08-09 15:50:00,237.4,238.01,237.04,237.63,53527.0,237.4,238.01,237.04,237.63,53527.0
2024-08-12 09:30:00,235.82,236.79,235.25,236.02,13261.0,235.82,236.79,235.25,236.02,13261.0
2024-08-12 09:40:00,236.03,236.03,232.27,232.68,17300.0,236.03,236.03,232.27,232.68,17300.0
2024-08-12 09:50:00,232.32,232.96,230.81,232.27,25230.0,232.32,232.96,230.81,232.27,25230.0
2024-08-12 10:00:00,231.98,232.7,231.39,232.23,6904.0,231.98,232.7,231.39,232.23,6904.0
2024-08-12 10:10:00,232.6,232.85,231.86,232.12,6560.0,232.6,232.85,231.86,232.12,6560.0
2024-08-12 10:20:00,232.12,232.58,231.51,231.96,19071.0,232.12,232.58,231.51,231.96,19071.0
2024-08-12 10:30:00,231.98,232.6,231.75,232.3,3703.0,231.98,232.6,231.75,232.3,3703.0
2024-08-12 10:40:00,232.29,232.91,231.97,232.44,4252.0,232.29,232.91,231.97,232.44,4252.0
2024-08-12 10:50:00,232.42,232.77,232.15,232.55,4088.0,232.42,232.77,232.15,232.55,4088.0
2024-08-12 11:00:00,232.55,232.64,231.98,232.18,5600.0,232.55,232.64,231.98,232.18,5600.0
2024-08-12 11:10:00,232.24,232.69,232.22,232.34,2711.0,232.24,232.69,232.22,232.34,2711.0
2024-08-12 11:20:00,232.34,232.58,231.04,231.5,5606.0,232.34,232.58,231.04,231.5,5606.0
2024-08-12 11:30:00,231.51,231.61,231.15,231.35,8191.0,231.51,231.61,231.15,231.35,8191.0
2024-08-12 11:40:00,231.31,231.61,231.19,231.52,3698.0,231.31,231.61,231.19,231.52,3698.0
2024-08-12 11:50:00,231.66,232.3,231.65,232.11,4159.0,231.66,232.3,231.65,232.11,4159.0
2024-08-12 12:00:00,232.38,232.74,232.23,232.41,3922.0,232.38,232.74,232.23,232.41,3922.0
2024-08-12 12:10:00,232.26,232.58,231.17,231.29,11548.0,232.26,232.58,231.17,231.29,11548.0
2024-08-12 12:20:00,231.11,232.0,231.09,231.87,4977.0,231.11,232.0,231.09,231.87,4977.0
2024-08-12 12:30:00,231.87,232.02,231.2,231.44,5536.0,231.87,232.02,231.2,231.44,5536.0
2024-08-12 12:40:00,231.44,231.67,231.1,231.44,2612.0,231.44,231.67,231.1,231.44,2612.0
2024-08-12 12:50:00,231.21,232.1,230.98,231.61,4962.0,231.21,232.1,230.98,231.61,4962.0
2024-08-12 13:00:00,231.68,231.88,231.09,231.63,4544.0,231.68,231.88,231.09,231.63,4544.0
2024-08-12 13:10:00,231.78,232.17,231.55,232.15,1246.0,231.78,232.17,231.55,232.15,1246.0
2024-08-12 13:20:00,232.01,232.42,231.89,232.08,3851.0,232.01,232.42,231.89,232.08,3851.0
2024-08-12 13:30:00,232.42,232.66,232.16,232.16,3131.0,232.42,232.66,232.16,232.16,3131.0
2024-08-12 13:40:00,232.17,232.49,232.14,232.24,2100.0,232.17,232.49,232.14,232.24,2100.0
2024-08-12 13:50:00,232.01,232.23,230.99,231.54,13675.0,232.01,232.23,230.99,231.54,13675.0
2024-08-12 14:00:00,231.7,231.98,231.46,231.85,1800.0,231.7,231.98,231.46,231.85,1800.0
2024-08-12 14:10:00,231.77,231.98,231.56,231.57,4109.0,231.77,231.98,231.56,231.57,4109.0
2024-08-12 14:20:00,231.69,231.8,231.35,231.6,11989.0,231.69,231.8,231.35,231.6,11989.0
2024-08-12 14:30:00,231.53,231.86,231.46,231.86,1794.0,231.53,231.86,231.46,231.86,1794.0
2024-08-12 14:40:00,231.81,232.02,231.77,231.91,2500.0,231.81,232.02,231.77,231.91,2500.0
2024-08-12 14:50:00,232.01,232.12,231.89,231.95,2500.0,232.01,232.12,231.89,231.95,2500.0
2024-08-12 15:00:00,231.95,232.2,231.8,231.8,4594.0,231.95,232.2,231.8,231.8,4594.0
2024-08-12 15:10:00,232.07,232.14,231.79,232.14,4063.0,232.07,232.14,231.79,232.14,4063.0
2024-08-12 15:20:00,232.15,232.59,231.99,232.59,4148.0,232.15,232.59,231.99,232.59,4148.0
2024-08-12 15:30:00,232.48,232.58,232.05,232.09,5325.0,232.48,232.58,232.05,232.09,5325.0
2024-08-12 15:40:00,232.18,232.29,231.93,232.19,12971.0,232.18,232.29,231.93,232.19,12971.0
2024-08-12 15:50:00,232.04,232.17,230.88,231.46,92126.0,232.04,232.17,230.88,231.46,92126.0
2024-08-13 09:30:00,233.02,234.68,232.61,234.54,13240.0,233.02,234.68,232.61,234.54,13240.0
2024-08-13 09:40:00,234.54,235.55,234.46,234.7,12255.0,234.54,235.55,234.46,234.7,12255.0
2024-08-13 09:50:00,235.05,236.19,234.81,235.45,22534.0,235.05,236.19,234.81,235.45,22534.0
2024-08-13 10:00:00,235.46,235.46,234.3,234.5,15121.0,235.46,235.46,234.3,234.5,15121.0
2024-08-13 10:10:00,234.54,235.35,234.53,235.06,16755.0,234.54,235.35,234.53,235.06,16755.0
2024-08-13 10:20:00,234.88,236.15,234.85,235.8,13728.0,234.88,236.15,234.85,235.8,13728.0
2024-08-13 10:30:00,235.78,236.76,235.77,236.71,13008.0,235.78,236.76,235.77,236.71,13008.0
2024-08-13 10:40:00,236.78,237.73,236.69,237.45,5157.0,236.78,237.73,236.69,237.45,5157.0
2024-08-13 10:50:00,237.43,237.49,236.9,237.49,10236.0,237.43,237.49,236.9,237.49,10236.0
2024-08-13 11:00:00,237.5,237.81,237.24,237.38,13289.0,237.5,237.81,237.24,237.38,13289.0
2024-08-13 11:10:00,237.31,237.65,237.11,237.32,11654.0,237.31,237.65,237.11,237.32,11654.0
2024-08-13 11:20:00,237.22,237.27,236.98,237.22,4573.0,237.22,237.27,236.98,237.22,4573.0
2024-08-13 11:30:00,237.13,237.36,236.75,236.94,7875.0,237.13,237.36,236.75,236.94,7875.0
2024-08-13 11:40:00,236.8,237.19,236.8,237.18,4263.0,236.8,237.19,236.8,237.18,4263.0
2024-08-13 11:50:00,237.18,237.2,236.71,236.72,6529.0,237.18,237.2,236.71,236.72,6529.0
2024-08-13 12:00:00,236.64,237.25,236.56,237.18,13207.0,236.64,237.25,236.56,237.18,13207.0
2024-08-13 12:10:00,237.19,237.54,237.14,237.14,7091.0,237.19,237.54,237.14,237.14,7091.0
2024-08-13 12:20:00,237.52,237.61,237.31,237.49,11157.0,237.52,237.61,237.31,237.49,11157.0
2024-08-13 12:30:00,237.47,237.63,237.11,237.2,6423.0,237.47,237.63,237.11,237.2,6423.0
2024-08-13 12:40:00,237.3,237.88,237.25,237.74,3313.0,237.3,237.88,237.25,237.74,3313.0
2024-08-13 12:50:00,237.81,238.09,237.74,237.89,3864.0,237.81,238.09,237.74,237.89,3864.0
2024-08-13 13:00:00,237.9,237.92,237.5,237.51,5103.0,237.9,237.92,237.5,237.51,5103.0
2024-08-13 13:10:00,237.52,237.64,237.33,237.38,4682.0,237.52,237.64,237.33,237.38,4682.0
2024-08-13 13:20:00,237.42,237.58,237.03,237.56,6855.0,237.42,237.58,237.03,237.56,6855.0
2024-08-13 13:30:00,237.59,237.75,237.45,237.59,4605.0,237.59,237.75,237.45,237.59,4605.0
2024-08-13 13:40:00,237.56,237.66,237.09,237.18,6624.0,237.56,237.66,237.09,237.18,6624.0
2024-08-13 13:50:00,237.28,237.87,237.28,237.67,4128.0,237.28,237.87,237.28,237.67,4128.0
2024-08-13 14:00:00,237.77,237.95,237.69,237.93,6123.0,237.77,237.95,237.69,237.93,6123.0
2024-08-13 14:10:00,237.9,237.9,237.4,237.54,7826.0,237.9,237.9,237.4,237.54,7826.0
2024-08-13 14:20:00,237.55,237.58,237.39,237.49,2792.0,237.55,237.58,237.39,237.49,2792.0
2024-08-13 14:30:00,237.42,237.57,237.24,237.56,4360.0,237.42,237.57,237.24,237.56,4360.0
2024-08-13 14:40:00,237.55,237.61,237.37,237.61,4508.0,237.55,237.61,237.37,237.61,4508.0
2024-08-13 14:50:00,237.57,237.92,237.57,237.83,7189.0,237.57,237.92,237.57,237.83,7189.0
2024-08-13 15:00:00,237.77,238.07,237.71,238.02,6529.0,237.77,238.07,237.71,238.02,6529.0
2024-08-13 15:10:00,237.9,238.41,237.9,238.33,6508.0,237.9,238.41,237.9,238.33,6508.0
2024-08-13 15:20:00,238.39,238.76,238.29,238.46,8912.0,238.39,238.76,238.29,238.46,8912.0
2024-08-13 15:30:00,238.39,238.6,237.88,238.05,17533.0,238.39,238.6,237.88,238.05,17533.0
2024-08-13 15:40:00,238.0,239.18,238.0,239.17,20479.0,238.0,239.18,238.0,239.17,20479.0
2024-08-13 15:50:00,239.02,239.18,238.42,238.46,114335.0,239.02,239.18,238.42,238.46,114335.0
2024-08-14 09:30:00,239.46,240.47,239.12,239.71,7743.0,239.46,240.47,239.12,239.71,7743.0
2024-08-14 09:40:00,239.56,240.38,239.16,239.16,1207.0,239.56,240.38,239.16,239.16,1207.0
2024-08-14 09:50:00,239.41,240.04,238.14,238.15,5726.0,239.41,240.04,238.14,238.15,5726.0
2024-08-14 10:00:00,237.77,238.3,237.37,237.37,7841.0,237.77,238.3,237.37,237.37,7841.0
2024-08-14 10:10:00,237.8,238.59,237.52,238.59,9203.0,237.8,238.59,237.52,238.59,9203.0
2024-08-14 10:20:00,238.62,238.62,237.96,238.39,1742.0,238.62,238.62,237.96,238.39,1742.0
2024-08-14 10:30:00,237.84,237.99,237.23,237.35,3479.0,237.84,237.99,237.23,237.35,3479.0
2024-08-14 10:40:00,237.68,237.91,237.28,237.82,6112.0,237.68,237.91,237.28,237.82,6112.0
2024-08-14 10:50:00,237.91,238.37,237.48,237.48,6646.0,237.91,238.37,237.48,237.48,6646.0
2024-08-14 11:00:00,237.97,238.18,237.34,237.74,8347.0,237.97,238.18,237.34,237.74,8347.0
2024-08-14 11:10:00,237.96,237.96,237.79,237.79,500.0,237.96,237.96,237.79,237.79,500.0
2024-08-14 11:20:00,237.72,237.72,236.72,236.72,1465.0,237.72,237.72,236.72,236.72,1465.0
2024-08-14 11:30:00,237.09,237.13,236.85,237.13,1826.0,237.09,237.13,236.85,237.13,1826.0
2024-08-14 11:40:00,237.01,237.01,236.42,236.64,17556.0,237.01,237.01,236.42,236.64,17556.0
2024-08-14 11:50:00,236.66,237.48,236.66,237.36,2335.0,236.66,237.48,236.66,237.36,2335.0
2024-08-14 12:00:00,237.31,237.41,237.18,237.18,1901.0,237.31,237.41,237.18,237.18,1901.0
2024-08-14 12:10:00,237.1,237.43,236.91,236.98,2602.0,237.1,237.43,236.91,236.98,2602.0
2024-08-14 12:20:00,236.89,236.99,236.22,236.46,2089.0,236.89,236.99,236.22,236.46,2089.0
2024-08-14 12:30:00,236.43,236.56,236.34,236.45,2231.0,236.43,236.56,236.34,236.45,2231.0
2024-08-14 12:40:00,236.34,236.56,236.02,236.15,3032.0,236.34,236.56,236.02,236.15,3032.0
2024-08-14 12:50:00,236.26,237.08,236.26,236.91,1422.0,236.26,237.08,236.26,236.91,1422.0
2024-08-14 13:00:00,236.71,236.79,236.59,236.72,1159.0,236.71,236.79,236.59,236.72,1159.0
2024-08-14 13:10:00,236.57,236.87,236.41,236.8,2365.0,236.57,236.87,236.41,236.8,2365.0
2024-08-14 13:20:00,236.94,237.01,236.86,236.88,2596.0,236.94,237.01,236.86,236.88,2596.0
2024-08-14 13:30:00,236.67,237.27,236.66,237.08,2001.0,236.67,237.27,236.66,237.08,2001.0
2024-08-14 13:40:00,237.16,237.19,237.12,237.12,1218.0,237.16,237.19,237.12,237.12,1218.0
2024-08-14 13:50:00,237.09,237.4,237.09,237.21,2746.0,237.09,237.4,237.09,237.21,2746.0
2024-08-14 14:00:00,237.04,237.05,236.74,236.75,1403.0,237.04,237.05,236.74,236.75,1403.0
2024-08-14 14:10:00,236.74,236.87,236.69,236.69,1500.0,236.74,236.87,236.69,236.69,1500.0
2024-08-14 14:20:00,236.69,236.89,236.69,236.81,1850.0,236.69,236.89,236.69,236.81,1850.0
2024-08-14 14:30:00,236.87,237.04,236.8,237.02,2342.0,236.87,237.04,236.8,237.02,2342.0
2024-08-14 14:40:00,237.18,237.43,237.18,237.36,4121.0,237.18,237.43,237.18,237.36,4121.0
2024-08-14 14:50:00,237.33,237.63,237.29,237.63,3281.0,237.33,237.63,237.29,237.63,3281.0
2024-08-14 15:00:00,237.63,237.63,237.16,237.35,1651.0,237.63,237.63,237.16,237.35,1651.0
2024-08-14 15:10:00,237.18,237.35,236.64,236.65,1436.0,237.18,237.35,236.64,236.65,1436.0
2024-08-14 15:20:00,236.39,236.84,236.34,236.53,3576.0,236.39,236.84,236.34,236.53,3576.0
2024-08-14 15:30:00,236.58,236.6,236.27,236.42,2956.0,236.58,236.6,236.27,236.42,2956.0
2024-08-14 15:40:00,236.41,236.89,236.4,236.81,7517.0,236.41,236.89,236.4,236.81,7517.0
2024-08-14 15:50:00,236.89,237.15,236.17,236.22,71863.0,236.89,237.15,236.17,236.22,71863.0
2024-08-15 09:30:00,238.9,240.46,238.23,239.68,8389.0,238.9,240.46,238.23,239.68,8389.0
2024-08-15 09:40:00,239.68,241.02,239.44,240.1,54501.0,239.68,241.02,239.44,240.1,54501.0
2024-08-15 09:50:00,240.12,240.12,238.71,238.72,9521.0,240.12,240.12,238.71,238.72,9521.0
2024-08-15 10:00:00,239.42,240.27,239.32,239.81,12166.0,239.42,240.27,239.32,239.81,12166.0
2024-08-15 10:10:00,239.57,240.68,239.57,240.68,10038.0,239.57,240.68,239.57,240.68,10038.0
2024-08-15 10:20:00,240.48,240.71,239.99,240.49,6713.0,240.48,240.71,239.99,240.49,6713.0
2024-08-15 10:30:00,240.59,240.84,240.03,240.03,12796.0,240.59,240.84,240.03,240.03,12796.0
2024-08-15 10:40:00,240.34,240.49,240.17,240.37,12303.0,240.34,240.49,240.17,240.37,12303.0
2024-08-15 10:50:00,240.4,240.6,240.3,240.48,25437.0,240.4,240.6,240.3,240.48,25437.0
2024-08-15 11:00:00,240.4,240.88,240.35,240.72,16582.0,240.4,240.88,240.35,240.72,16582.0
2024-08-15 11:10:00,240.84,241.03,240.7,241.0,5915.0,240.84,241.03,240.7,241.0,5915.0
2024-08-15 11:20:00,240.83,240.83,240.22,240.22,5657.0,240.83,240.83,240.22,240.22,5657.0
2024-08-15 11:30:00,240.22,240.48,240.11,240.26,2516.0,240.22,240.48,240.11,240.26,2516.0
2024-08-15 11:40:00,240.11,240.63,240.11,240.63,13111.0,240.11,240.63,240.11,240.63,13111.0
2024-08-15 11:50:00,240.52,240.52,240.1,240.1,2622.0,240.52,240.52,240.1,240.1,2622.0
2024-08-15 12:00:00,240.2,240.69,240.06,240.59,6446.0,240.2,240.69,240.06,240.59,6446.0
2024-08-15 12:10:00,240.57,240.75,240.43,240.44,4332.0,240.57,240.75,240.43,240.44,4332.0
2024-08-15 12:20:00,240.29,240.48,240.29,240.43,1700.0,240.29,240.48,240.29,240.43,1700.0
2024-08-15 12:30:00,240.55,240.75,240.5,240.63,2794.0,240.55,240.75,240.5,240.63,2794.0
2024-08-15 12:40:00,240.7,240.7,239.68,239.9,2291.0,240.7,240.7,239.68,239.9,2291.0
2024-08-15 12:50:00,239.71,240.18,239.64,240.18,2798.0,239.71,240.18,239.64,240.18,2798.0
2024-08-15 13:00:00,240.19,240.32,240.01,240.24,1052.0,240.19,240.32,240.01,240.24,1052.0
2024-08-15 13:10:00,240.17,240.17,239.86,239.86,3527.0,240.17,240.17,239.86,239.86,3527.0
2024-08-15 13:20:00,239.95,240.23,239.76,240.0,4805.0,239.95,240.23,239.76,240.0,4805.0
2024-08-15 13:30:00,239.98,240.0,239.95,239.96,600.0,239.98,240.0,239.95,239.96,600.0
2024-08-15 13:40:00,239.99,240.3,239.87,240.17,3535.0,239.99,240.3,239.87,240.17,3535.0
2024-08-15 13:50:00,240.21,240.3,240.07,240.24,4615.0,240.21,240.3,240.07,240.24,4615.0
2024-08-15 14:00:00,240.22,240.38,239.98,239.98,3860.0,240.22,240.38,239.98,239.98,3860.0
2024-08-15 14:10:00,239.98,240.13,239.78,239.86,4279.0,239.98,240.13,239.78,239.86,4279.0
2024-08-15 14:20:00,239.98,239.99,239.71,239.95,1805.0,239.98,239.99,239.71,239.95,1805.0
2024-08-15 14:30:00,239.99,240.25,239.83,240.25,7664.0,239.99,240.25,239.83,240.25,7664.0
2024-08-15 14:40:00,240.35,240.72,240.35,240.61,1700.0,240.35,240.72,240.35,240.61,1700.0
2024-08-15 14:50:00,240.54,240.55,240.05,240.31,4896.0,240.54,240.55,240.05,240.31,4896.0
2024-08-15 15:00:00,240.08,240.09,239.77,239.97,7715.0,240.08,240.09,239.77,239.97,7715.0
2024-08-15 15:10:00,240.01,240.87,239.95,240.75,7626.0,240.01,240.87,239.95,240.75,7626.0
2024-08-15 15:20:00,240.95,241.08,240.7,240.76,7299.0,240.95,241.08,240.7,240.76,7299.0
2024-08-15 15:30:00,240.69,241.07,240.38,241.01,8018.0,240.69,241.07,240.38,241.01,8018.0
2024-08-15 15:40:00,240.98,241.26,240.34,240.6,17510.0,240.98,241.26,240.34,240.6,17510.0
2024-08-15 15:50:00,240.5,241.08,240.3,241.05,80457.0,240.5,241.08,240.3,241.05,80457.0
2024-08-16 09:30:00,239.88,241.0,239.3,239.3,30038.0,239.88,241.0,239.3,239.3,30038.0
2024-08-16 09:40:00,240.23,241.0,238.97,239.41,2942.0,240.23,241.0,238.97,239.41,2942.0
2024-08-16 09:50:00,239.62,240.24,239.47,240.05,1226.0,239.62,240.24,239.47,240.05,1226.0
2024-08-16 10:00:00,239.87,240.76,239.28,239.54,2345.0,239.87,240.76,239.28,239.54,2345.0
2024-08-16 10:10:00,239.28,239.31,238.91,239.12,1244.0,239.28,239.31,238.91,239.12,1244.0
2024-08-16 10:20:00,238.93,239.1,238.7,239.04,3875.0,238.93,239.1,238.7,239.04,3875.0
2024-08-16 10:30:00,239.08,239.25,238.61,238.75,1735.0,239.08,239.25,238.61,238.75,1735.0
2024-08-16 10:40:00,238.78,238.93,238.41,238.68,1590.0,238.78,238.93,238.41,238.68,1590.0
2024-08-16 10:50:00,238.92,239.12,238.78,238.93,1900.0,238.92,239.12,238.78,238.93,1900.0
2024-08-16 11:00:00,238.95,239.25,238.62,239.25,2820.0,238.95,239.25,238.62,239.25,2820.0
2024-08-16 11:10:00,239.11,239.38,239.04,239.05,400.0,239.11,239.38,239.04,239.05,400.0
2024-08-16 11:20:00,238.98,238.99,238.5,238.8,7683.0,238.98,238.99,238.5,238.8,7683.0
2024-08-16 11:30:00,238.89,238.9,238.17,238.18,4305.0,238.89,238.9,238.17,238.18,4305.0
2024-08-16 11:40:00,238.17,239.61,238.17,239.48,10093.0,238.17,239.61,238.17,239.48,10093.0
2024-08-16 11:50:00,239.81,240.01,239.47,239.76,3324.0,239.81,240.01,239.47,239.76,3324.0
2024-08-16 12:00:00,239.72,239.81,239.65,239.75,400.0,239.72,239.81,239.65,239.75,400.0
2024-08-16 12:10:00,239.75,239.75,239.2,239.46,4507.0,239.75,239.75,239.2,239.46,4507.0
2024-08-16 12:20:00,239.54,239.59,239.29,239.29,1403.0,239.54,239.59,239.29,239.29,1403.0
2024-08-16 12:30:00,239.15,239.6,239.15,239.41,794.0,239.15,239.6,239.15,239.41,794.0
2024-08-16 12:40:00,239.41,239.46,239.36,239.36,1586.0,239.41,239.46,239.36,239.36,1586.0
2024-08-16 12:50:00,239.33,239.65,239.24,239.65,3076.0,239.33,239.65,239.24,239.65,3076.0
2024-08-16 13:00:00,239.49,239.49,239.14,239.21,1134.0,239.49,239.49,239.14,239.21,1134.0
2024-08-16 13:10:00,239.3,239.42,238.96,239.01,7115.0,239.3,239.42,238.96,239.01,7115.0
2024-08-16 13:20:00,238.99,239.02,238.73,238.9,9001.0,238.99,239.02,238.73,238.9,9001.0
2024-08-16 13:30:00,238.9,238.93,238.57,238.57,2565.0,238.9,238.93,238.57,238.57,2565.0
2024-08-16 13:40:00,238.44,238.52,238.37,238.52,689.0,238.44,238.52,238.37,238.52,689.0
2024-08-16 13:50:00,238.38,238.64,238.32,238.64,1300.0,238.38,238.64,238.32,238.64,1300.0
2024-08-16 14:00:00,238.55,238.55,238.42,238.54,924.0,238.55,238.55,238.42,238.54,924.0
2024-08-16 14:10:00,238.42,238.55,238.31,238.55,1800.0,238.42,238.55,238.31,238.55,1800.0
2024-08-16 14:20:00,238.55,238.63,238.41,238.49,2133.0,238.55,238.63,238.41,238.49,2133.0
2024-08-16 14:30:00,238.61,239.02,238.43,239.02,1512.0,238.61,239.02,238.43,239.02,1512.0
2024-08-16 14:40:00,238.84,239.12,238.82,239.06,1686.0,238.84,239.12,238.82,239.06,1686.0
2024-08-16 14:50:00,239.21,239.25,238.93,239.22,2970.0,239.21,239.25,238.93,239.22,2970.0
2024-08-16 15:00:00,239.26,239.72,239.13,239.15,3570.0,239.26,239.72,239.13,239.15,3570.0
2024-08-16 15:10:00,239.3,239.58,239.16,239.34,4531.0,239.3,239.58,239.16,239.34,4531.0
2024-08-16 15:20:00,239.36,239.44,238.97,239.14,3818.0,239.36,239.44,238.97,239.14,3818.0
2024-08-16 15:30:00,239.25,239.51,239.11,239.51,5312.0,239.25,239.51,239.11,239.51,5312.0
2024-08-16 15:40:00,239.62,239.87,239.52,239.7,6447.0,239.62,239.87,239.52,239.7,6447.0
2024-08-16 15:50:00,239.76,240.04,239.45,239.5,30727.0,239.76,240.04,239.45,239.5,30727.0
2024-08-19 09:30:00,240.21,240.21,238.84,238.84,8344.0,240.21,240.21,238.84,238.84,8344.0
2024-08-19 09:40:00,239.15,239.74,238.65,239.74,2971.0,239.15,239.74,238.65,239.74,2971.0
2024-08-19 09:50:00,239.59,239.6,239.37,239.46,484.0,239.59,239.6,239.37,239.46,484.0
2024-08-19 10:00:00,239.41,240.5,239.38,240.16,7381.0,239.41,240.5,239.38,240.16,7381.0
2024-08-19 10:10:00,240.12,240.13,239.4,239.4,861.0,240.12,240.13,239.4,239.4,861.0
2024-08-19 10:20:00,239.09,240.05,239.09,240.03,8455.0,239.09,240.05,239.09,240.03,8455.0
2024-08-19 10:30:00,239.74,239.78,239.36,239.36,924.0,239.74,239.78,239.36,239.36,924.0
2024-08-19 10:40:00,239.38,240.09,239.37,239.85,3217.0,239.38,240.09,239.37,239.85,3217.0
2024-08-19 10:50:00,240.08,240.11,239.66,239.94,3220.0,240.08,240.11,239.66,239.94,3220.0
2024-08-19 11:00:00,239.94,240.12,239.85,240.07,1923.0,239.94,240.12,239.85,240.07,1923.0
2024-08-19 11:10:00,240.06,240.27,239.83,240.13,2942.0,240.06,240.27,239.83,240.13,2942.0
2024-08-19 11:20:00,240.1,240.17,239.97,239.98,3211.0,240.1,240.17,239.97,239.98,3211.0
2024-08-19 11:30:00,239.96,240.29,239.8,240.12,4861.0,239.96,240.29,239.8,240.12,4861.0
2024-08-19 11:40:00,240.08,240.16,239.92,239.92,2994.0,240.08,240.16,239.92,239.92,2994.0
2024-08-19 11:50:00,239.92,240.2,239.92,239.98,2360.0,239.92,240.2,239.92,239.98,2360.0
2024-08-19 12:00:00,239.9,240.12,239.8,240.12,1419.0,239.9,240.12,239.8,240.12,1419.0
2024-08-19 12:10:00,239.82,240.12,239.77,239.98,3445.0,239.82,240.12,239.77,239.98,3445.0
2024-08-19 12:20:00,239.92,240.28,239.92,240.28,6438.0,239.92,240.28,239.92,240.28,6438.0
2024-08-19 12:30:00,240.28,240.28,239.99,240.09,3083.0,240.28,240.28,239.99,240.09,3083.0
2024-08-19 12:40:00,240.09,240.22,240.03,240.22,3689.0,240.09,240.22,240.03,240.22,3689.0
2024-08-19 12:50:00,240.1,240.33,240.1,240.28,6045.0,240.1,240.33,240.1,240.28,6045.0
2024-08-19 13:00:00,240.35,240.4,240.08,240.36,7277.0,240.35,240.4,240.08,240.36,7277.0
2024-08-19 13:10:00,240.4,240.41,240.32,240.41,2000.0,240.4,240.41,240.32,240.41,2000.0
2024-08-19 13:20:00,240.4,240.49,240.16,240.29,4172.0,240.4,240.49,240.16,240.29,4172.0
2024-08-19 13:30:00,240.29,240.46,240.16,240.39,4549.0,240.29,240.46,240.16,240.39,4549.0
2024-08-19 13:40:00,240.42,240.59,240.37,240.53,2335.0,240.42,240.59,240.37,240.53,2335.0
2024-08-19 13:50:00,240.41,240.52,240.29,240.51,3103.0,240.41,240.52,240.29,240.51,3103.0
2024-08-19 14:00:00,240.52,240.69,240.44,240.69,3604.0,240.52,240.69,240.44,240.69,3604.0
2024-08-19 14:10:00,240.7,240.76,240.59,240.76,5003.0,240.7,240.76,240.59,240.76,5003.0
2024-08-19 14:20:00,240.76,242.1,240.75,242.1,18012.0,240.76,242.1,240.75,242.1,18012.0
2024-08-19 14:30:00,241.92,241.94,241.65,241.67,4929.0,241.92,241.94,241.65,241.67,4929.0
2024-08-19 14:40:00,241.76,242.13,241.72,241.73,7141.0,241.76,242.13,241.72,241.73,7141.0
2024-08-19 14:50:00,241.8,241.82,241.5,241.6,4930.0,241.8,241.82,241.5,241.6,4930.0
2024-08-19 15:00:00,241.63,241.76,241.39,241.63,8386.0,241.63,241.76,241.39,241.63,8386.0
2024-08-19 15:10:00,241.63,241.92,241.55,241.92,5531.0,241.63,241.92,241.55,241.92,5531.0
2024-08-19 15:20:00,241.92,241.96,241.64,241.89,10339.0,241.92,241.96,241.64,241.89,10339.0
2024-08-19 15:30:00,241.81,241.85,241.64,241.73,10344.0,241.81,241.85,241.64,241.73,10344.0
2024-08-19 15:40:00,241.73,242.54,241.72,242.31,39534.0,241.73,242.54,241.72,242.31,39534.0
2024-08-19 15:50:00,242.46,243.48,242.26,243.29,113332.0,242.46,243.48,242.26,243.29,113332.0
2024-08-20 09:30:00,243.11,244.0,241.87,243.68,8776.0,243.11,244.0,241.87,243.68,8776.0
2024-08-20 09:40:00,242.98,244.66,242.98,244.25,6403.0,242.98,244.66,242.98,244.25,6403.0
2024-08-20 09:50:00,244.64,244.93,244.02,244.55,12095.0,244.64,244.93,244.02,244.55,12095.0
2024-08-20 10:00:00,244.46,244.71,243.96,244.56,11801.0,244.46,244.71,243.96,244.56,11801.0
2024-08-20 10:10:00,244.5,244.61,244.16,244.18,14880.0,244.5,244.61,244.16,244.18,14880.0
2024-08-20 10:20:00,244.2,244.49,243.98,244.45,21376.0,244.2,244.49,243.98,244.45,21376.0
2024-08-20 10:30:00,244.28,244.54,244.0,244.41,9000.0,244.28,244.54,244.0,244.41,9000.0
2024-08-20 10:40:00,244.37,244.51,243.71,244.22,13677.0,244.37,244.51,243.71,244.22,13677.0
2024-08-20 10:50:00,244.33,244.42,244.03,244.18,27168.0,244.33,244.42,244.03,244.18,27168.0
2024-08-20 11:00:00,244.1,244.41,243.81,244.11,13954.0,244.1,244.41,243.81,244.11,13954.0
2024-08-20 11:10:00,244.09,244.31,243.75,244.29,13640.0,244.09,244.31,243.75,244.29,13640.0
2024-08-20 11:20:00,244.29,244.98,244.29,244.52,10843.0,244.29,244.98,244.29,244.52,10843.0
2024-08-20 11:30:00,244.41,244.68,244.36,244.52,14776.0,244.41,244.68,244.36,244.52,14776.0
2024-08-20 11:40:00,244.65,244.83,244.46,244.76,9546.0,244.65,244.83,244.46,244.76,9546.0
2024-08-20 11:50:00,244.84,245.41,244.68,245.33,10849.0,244.84,245.41,244.68,245.33,10849.0
2024-08-20 12:00:00,245.4,245.44,245.12,245.12,14606.0,245.4,245.44,245.12,245.12,14606.0
2024-08-20 12:10:00,245.17,245.52,245.11,245.13,6009.0,245.17,245.52,245.11,245.13,6009.0
2024-08-20 12:20:00,245.3,245.37,245.1,245.3,12809.0,245.3,245.37,245.1,245.3,12809.0
2024-08-20 12:30:00,245.24,245.31,244.99,245.25,5320.0,245.24,245.31,244.99,245.25,5320.0
2024-08-20 12:40:00,245.15,245.34,245.12,245.3,13582.0,245.15,245.34,245.12,245.3,13582.0
2024-08-20 12:50:00,245.28,245.56,245.21,245.48,15000.0,245.28,245.56,245.21,245.48,15000.0
2024-08-20 13:00:00,245.47,245.71,245.25,245.71,26905.0,245.47,245.71,245.25,245.71,26905.0
2024-08-20 13:10:00,245.75,245.9,245.56,245.76,9345.0,245.75,245.9,245.56,245.76,9345.0
2024-08-20 13:20:00,245.74,245.9,245.44,245.78,26664.0,245.74,245.9,245.44,245.78,26664.0
2024-08-20 13:30:00,245.92,246.19,245.82,245.96,15537.0,245.92,246.19,245.82,245.96,15537.0
2024-08-20 13:40:00,245.96,246.54,245.95,246.54,8468.0,245.96,246.54,245.95,246.54,8468.0
2024-08-20 13:50:00,246.52,246.69,246.42,246.69,6320.0,246.52,246.69,246.42,246.69,6320.0
2024-08-20 14:00:00,246.63,246.97,246.58,246.75,6036.0,246.63,246.97,246.58,246.75,6036.0
2024-08-20 14:10:00,246.61,247.03,246.47,246.93,9007.0,246.61,247.03,246.47,246.93,9007.0
2024-08-20 14:20:00,247.02,247.25,246.95,247.18,15364.0,247.02,247.25,246.95,247.18,15364.0
2024-08-20 14:30:00,247.19,247.4,247.08,247.09,7131.0,247.19,247.4,247.08,247.09,7131.0
2024-08-20 14:40:00,247.0,247.23,246.89,246.98,5628.0,247.0,247.23,246.89,246.98,5628.0
2024-08-20 14:50:00,246.93,247.1,246.82,246.96,10889.0,246.93,247.1,246.82,246.96,10889.0
2024-08-20 15:00:00,246.87,246.88,246.36,246.44,2820.0,246.87,246.88,246.36,246.44,2820.0
2024-08-20 15:10:00,246.45,246.73,246.4,246.45,6101.0,246.45,246.73,246.4,246.45,6101.0
2024-08-20 15:20:00,246.43,246.43,246.08,246.08,7278.0,246.43,246.43,246.08,246.08,7278.0
2024-08-20 15:30:00,246.38,246.38,245.92,246.29,7764.0,246.38,246.38,245.92,246.29,7764.0
2024-08-20 15:40:00,246.09,246.72,245.99,246.64,23286.0,246.09,246.72,245.99,246.64,23286.0
2024-08-20 15:50:00,246.91,247.08,246.61,246.77,145726.0,246.91,247.08,246.61,246.77,145726.0
2024-08-21 09:30:00,247.55,248.21,245.96,247.68,20433.0,247.55,248.21,245.96,247.68,20433.0
2024-08-21 09:40:00,247.58,247.77,247.07,247.08,2770.0,247.58,247.77,247.07,247.08,2770.0
2024-08-21 09:50:00,246.95,247.48,246.94,247.27,5315.0,246.95,247.48,246.94,247.27,5315.0
2024-08-21 10:00:00,247.27,247.27,246.38,246.49,17524.0,247.27,247.27,246.38,246.49,17524.0
2024-08-21 10:10:00,246.62,246.73,245.48,245.7,3706.0,246.62,246.73,245.48,245.7,3706.0
2024-08-21 10:20:00,245.9,246.36,245.7,246.28,5513.0,245.9,246.36,245.7,246.28,5513.0
2024-08-21 10:30:00,246.44,246.9,246.09,246.81,5730.0,246.44,246.9,246.09,246.81,5730.0
2024-08-21 10:40:00,246.86,247.13,246.08,246.2,5191.0,246.86,247.13,246.08,246.2,5191.0
2024-08-21 10:50:00,246.14,246.59,245.92,246.52,7460.0,246.14,246.59,245.92,246.52,7460.0
2024-08-21 11:00:00,246.6,247.03,246.5,246.9,4427.0,246.6,247.03,246.5,246.9,4427.0
2024-08-21 11:10:00,246.91,247.2,246.9,247.03,3317.0,246.91,247.2,246.9,247.03,3317.0
2024-08-21 11:20:00,247.03,247.17,246.89,247.11,2082.0,247.03,247.17,246.89,247.11,2082.0
2024-08-21 11:30:00,247.11,247.57,247.02,247.57,5238.0,247.11,247.57,247.02,247.57,5238.0
2024-08-21 11:40:00,247.59,247.93,247.08,247.11,13582.0,247.59,247.93,247.08,247.11,13582.0
2024-08-21 11:50:00,246.89,246.93,246.68,246.93,1401.0,246.89,246.93,246.68,246.93,1401.0
2024-08-21 12:00:00,246.87,246.95,246.64,246.78,2922.0,246.87,246.95,246.64,246.78,2922.0
2024-08-21 12:10:00,246.75,246.91,246.63,246.72,4405.0,246.75,246.91,246.63,246.72,4405.0
2024-08-21 12:20:00,246.82,246.97,246.69,246.79,4709.0,246.82,246.97,246.69,246.79,4709.0
2024-08-21 12:30:00,246.93,247.05,246.84,246.84,4544.0,246.93,247.05,246.84,246.84,4544.0
2024-08-21 12:40:00,247.0,247.0,246.85,246.91,970.0,247.0,247.0,246.85,246.91,970.0
2024-08-21 12:50:00,246.85,247.08,246.81,246.96,15564.0,246.85,247.08,246.81,246.96,15564.0
2024-08-21 13:00:00,246.99,247.14,246.52,246.6,4067.0,246.99,247.14,246.52,246.6,4067.0
2024-08-21 13:10:00,246.62,246.83,246.62,246.71,11186.0,246.62,246.83,246.62,246.71,11186.0
2024-08-21 13:20:00,246.69,247.16,246.67,246.8,11414.0,246.69,247.16,246.67,246.8,11414.0
2024-08-21 13:30:00,246.78,247.2,246.78,247.11,1893.0,246.78,247.2,246.78,247.11,1893.0
2024-08-21 13:40:00,247.04,247.46,246.93,247.42,6060.0,247.04,247.46,246.93,247.42,6060.0
2024-08-21 13:50:00,247.53,247.59,247.2,247.29,9830.0,247.53,247.59,247.2,247.29,9830.0
2024-08-21 14:00:00,247.28,247.62,246.72,246.84,14318.0,247.28,247.62,246.72,246.84,14318.0
2024-08-21 14:10:00,246.86,246.95,246.53,246.71,6594.0,246.86,246.95,246.53,246.71,6594.0
2024-08-21 14:20:00,246.59,246.85,246.57,246.85,1867.0,246.59,246.85,246.57,246.85,1867.0
2024-08-21 14:30:00,246.9,247.02,246.57,246.57,3468.0,246.9,247.02,246.57,246.57,3468.0
2024-08-21 14:40:00,246.54,246.6,246.32,246.56,2286.0,246.54,246.6,246.32,246.56,2286.0
2024-08-21 14:50:00,246.64,246.65,246.47,246.61,3946.0,246.64,246.65,246.47,246.61,3946.0
2024-08-21 15:00:00,246.64,246.73,246.24,246.35,17921.0,246.64,246.73,246.24,246.35,17921.0
2024-08-21 15:10:00,246.48,246.6,246.13,246.47,4859.0,246.48,246.6,246.13,246.47,4859.0
2024-08-21 15:20:00,246.34,246.64,246.2,246.56,5359.0,246.34,246.64,246.2,246.56,5359.0
2024-08-21 15:30:00,246.56,246.57,246.33,246.42,2802.0,246.56,246.57,246.33,246.42,2802.0
2024-08-21 15:40:00,246.5,246.94,246.46,246.84,12384.0,246.5,246.94,246.46,246.84,12384.0
2024-08-21 15:50:00,246.94,247.49,246.73,247.08,81352.0,246.94,247.49,246.73,247.08,81352.0
2024-08-22 09:30:00,248.68,248.68,246.92,247.69,5462.0,248.68,248.68,246.92,247.69,5462.0
2024-08-22 09:40:00,247.65,248.04,246.53,246.53,10339.0,247.65,248.04,246.53,246.53,10339.0
2024-08-22 09:50:00,246.53,246.84,245.59,245.61,13181.0,246.53,246.84,245.59,245.61,13181.0
2024-08-22 10:00:00,245.6,246.42,245.09,245.95,9631.0,245.6,246.42,245.09,245.95,9631.0
2024-08-22 10:10:00,245.95,246.65,245.67,246.63,15600.0,245.95,246.65,245.67,246.63,15600.0
2024-08-22 10:20:00,246.47,246.78,246.34,246.54,5470.0,246.47,246.78,246.34,246.54,5470.0
2024-08-22 10:30:00,246.56,247.05,246.25,247.02,8916.0,246.56,247.05,246.25,247.02,8916.0
2024-08-22 10:40:00,246.88,247.15,246.75,246.89,2000.0,246.88,247.15,246.75,246.89,2000.0
2024-08-22 10:50:00,247.07,247.33,246.8,246.86,2899.0,247.07,247.33,246.8,246.86,2899.0
2024-08-22 11:00:00,246.7,246.94,246.7,246.82,1429.0,246.7,246.94,246.7,246.82,1429.0
2024-08-22 11:10:00,246.68,246.92,246.66,246.66,2419.0,246.68,246.92,246.66,246.66,2419.0
2024-08-22 11:20:00,246.53,246.72,246.26,246.72,7635.0,246.53,246.72,246.26,246.72,7635.0
2024-08-22 11:30:00,246.83,247.03,246.75,246.83,2005.0,246.83,247.03,246.75,246.83,2005.0
2024-08-22 11:40:00,246.75,246.75,246.45,246.58,2036.0,246.75,246.75,246.45,246.58,2036.0
2024-08-22 11:50:00,246.46,247.0,246.35,246.96,2282.0,246.46,247.0,246.35,246.96,2282.0
2024-08-22 12:00:00,247.1,247.35,247.04,247.21,2614.0,247.1,247.35,247.04,247.21,2614.0
2024-08-22 12:10:00,247.46,247.5,247.2,247.23,953.0,247.46,247.5,247.2,247.23,953.0
2024-08-22 12:20:00,247.56,247.82,247.3,247.64,1904.0,247.56,247.82,247.3,247.64,1904.0
2024-08-22 12:30:00,247.65,247.65,247.42,247.42,1160.0,247.65,247.65,247.42,247.42,1160.0
2024-08-22 12:40:00,247.58,247.64,247.36,247.36,8600.0,247.58,247.64,247.36,247.36,8600.0
2024-08-22 12:50:00,247.14,247.31,246.29,246.3,9535.0,247.14,247.31,246.29,246.3,9535.0
2024-08-22 13:00:00,246.21,246.43,246.09,246.34,2640.0,246.21,246.43,246.09,246.34,2640.0
2024-08-22 13:10:00,246.41,246.93,246.4,246.65,2349.0,246.41,246.93,246.4,246.65,2349.0
2024-08-22 13:20:00,246.65,246.65,246.32,246.34,2598.0,246.65,246.65,246.32,246.34,2598.0
2024-08-22 13:30:00,246.23,246.33,245.8,246.16,4124.0,246.23,246.33,245.8,246.16,4124.0
2024-08-22 13:40:00,245.87,246.01,245.48,245.48,2854.0,245.87,246.01,245.48,245.48,2854.0
2024-08-22 13:50:00,245.55,245.71,244.49,244.52,7102.0,245.55,245.71,244.49,244.52,7102.0
2024-08-22 14:00:00,244.64,244.89,244.49,244.57,3416.0,244.64,244.89,244.49,244.57,3416.0
2024-08-22 14:10:00,244.91,245.31,244.8,245.31,2908.0,244.91,245.31,244.8,245.31,2908.0
2024-08-22 14:20:00,245.05,245.05,244.7,244.8,2105.0,245.05,245.05,244.7,244.8,2105.0
2024-08-22 14:30:00,244.61,245.06,244.61,244.83,4751.0,244.61,245.06,244.61,244.83,4751.0
2024-08-22 14:40:00,244.67,245.03,244.59,244.68,9399.0,244.67,245.03,244.59,244.68,9399.0
2024-08-22 14:50:00,244.69,244.88,244.24,244.48,4466.0,244.69,244.88,244.24,244.48,4466.0
2024-08-22 15:00:00,244.54,244.83,244.48,244.49,3271.0,244.54,244.83,244.48,244.49,3271.0
2024-08-22 15:10:00,244.58,244.95,244.48,244.48,8054.0,244.58,244.95,244.48,244.48,8054.0
2024-08-22 15:20:00,244.76,244.79,244.29,244.72,8114.0,244.76,244.79,244.29,244.72,8114.0
2024-08-22 15:30:00,244.83,244.94,244.68,244.69,6131.0,244.83,244.94,244.68,244.69,6131.0
2024-08-22 15:40:00,244.65,245.06,244.43,244.87,12380.0,244.65,245.06,244.43,244.87,12380.0
2024-08-22 15:50:00,244.89,245.24,244.27,245.24,46718.0,244.89,245.24,244.27,245.24,46718.0
2024-08-23 09:30:00,247.85,248.92,247.44,248.92,11486.0,247.85,248.92,247.44,248.92,11486.0
2024-08-23 09:40:00,248.42,248.42,246.79,246.81,10741.0,248.42,248.42,246.79,246.81,10741.0
2024-08-23 09:50:00,246.5,246.7,245.82,246.7,1709.0,246.5,246.7,245.82,246.7,1709.0
2024-08-23 10:00:00,246.57,249.6,246.57,249.34,21559.0,246.57,249.6,246.57,249.34,21559.0
2024-08-23 10:10:00,249.4,249.85,248.32,248.32,5863.0,249.4,249.85,248.32,248.32,5863.0
2024-08-23 10:20:00,248.53,248.98,248.37,248.82,6294.0,248.53,248.98,248.37,248.82,6294.0
2024-08-23 10:30:00,248.7,248.82,248.16,248.16,3962.0,248.7,248.82,248.16,248.16,3962.0
2024-08-23 10:40:00,247.93,248.59,247.37,247.48,6139.0,247.93,248.59,247.37,247.48,6139.0
2024-08-23 10:50:00,247.58,248.22,247.41,248.16,2898.0,247.58,248.22,247.41,248.16,2898.0
2024-08-23 11:00:00,247.91,248.52,247.64,248.36,1800.0,247.91,248.52,247.64,248.36,1800.0
2024-08-23 11:10:00,248.34,248.82,248.15,248.79,2994.0,248.34,248.82,248.15,248.79,2994.0
2024-08-23 11:20:00,248.55,249.02,248.55,248.91,4294.0,248.55,249.02,248.55,248.91,4294.0
2024-08-23 11:30:00,248.72,249.14,248.72,248.88,5285.0,248.72,249.14,248.72,248.88,5285.0
2024-08-23 11:40:00,248.67,248.83,248.12,248.31,954.0,248.67,248.83,248.12,248.31,954.0
2024-08-23 11:50:00,248.26,248.41,247.88,247.88,1600.0,248.26,248.41,247.88,247.88,1600.0
2024-08-23 12:00:00,247.77,247.77,247.23,247.49,4549.0,247.77,247.77,247.23,247.49,4549.0
2024-08-23 12:10:00,247.6,247.61,247.23,247.51,2957.0,247.6,247.61,247.23,247.51,2957.0
2024-08-23 12:20:00,247.43,247.63,247.2,247.41,3728.0,247.43,247.63,247.2,247.41,3728.0
2024-08-23 12:30:00,247.45,247.82,247.35,247.43,10364.0,247.45,247.82,247.35,247.43,10364.0
2024-08-23 12:40:00,247.4,247.4,246.84,246.84,2530.0,247.4,247.4,246.84,246.84,2530.0
2024-08-23 12:50:00,247.13,247.26,247.09,247.1,1100.0,247.13,247.26,247.09,247.1,1100.0
2024-08-23 13:00:00,247.1,247.38,247.1,247.38,7387.0,247.1,247.38,247.1,247.38,7387.0
2024-08-23 13:10:00,247.37,247.37,246.99,247.05,4974.0,247.37,247.37,246.99,247.05,4974.0
2024-08-23 13:20:00,247.22,248.0,247.19,247.93,9479.0,247.22,248.0,247.19,247.93,9479.0
2024-08-23 13:30:00,247.97,248.48,247.97,248.48,1831.0,247.97,248.48,247.97,248.48,1831.0
2024-08-23 13:40:00,248.31,248.56,248.31,248.38,2400.0,248.31,248.56,248.31,248.38,2400.0
2024-08-23 13:50:00,248.46,248.46,248.26,248.45,6581.0,248.46,248.46,248.26,248.45,6581.0
2024-08-23 14:00:00,248.41,248.41,248.25,248.4,1857.0,248.41,248.41,248.25,248.4,1857.0
2024-08-23 14:10:00,248.31,248.47,248.23,248.39,2436.0,248.31,248.47,248.23,248.39,2436.0
2024-08-23 14:20:00,248.4,248.4,247.95,247.98,2996.0,248.4,248.4,247.95,247.98,2996.0
2024-08-23 14:30:00,248.04,248.15,247.89,248.14,3381.0,248.04,248.15,247.89,248.14,3381.0
2024-08-23 14:40:00,248.1,248.38,248.1,248.3,1258.0,248.1,248.38,248.1,248.3,1258.0
2024-08-23 14:50:00,248.22,248.32,248.18,248.18,4209.0,248.22,248.32,248.18,248.18,4209.0
2024-08-23 15:00:00,248.33,248.38,248.07,248.35,5612.0,248.33,248.38,248.07,248.35,5612.0
2024-08-23 15:10:00,248.42,248.92,248.41,248.88,3889.0,248.42,248.92,248.41,248.88,3889.0
2024-08-23 15:20:00,248.81,249.05,248.8,249.05,2297.0,248.81,249.05,248.8,249.05,2297.0
2024-08-23 15:30:00,249.08,249.09,248.72,248.77,6862.0,249.08,249.09,248.72,248.77,6862.0
2024-08-23 15:40:00,248.79,248.89,248.42,248.77,8379.0,248.79,248.89,248.42,248.77,8379.0
2024-08-23 15:50:00,248.77,249.17,248.52,248.74,41368.0,248.77,249.17,248.52,248.74,41368.0
2024-08-26 09:30:00,249.44,249.97,248.85,248.86,7510.0,249.44,249.97,248.85,248.86,7510.0
2024-08-26 09:40:00,249.07,249.29,248.71,248.94,4467.0,249.07,249.29,248.71,248.94,4467.0
2024-08-26 09:50:00,248.72,248.72,247.91,248.61,2965.0,248.72,248.72,247.91,248.61,2965.0
2024-08-26 10:00:00,248.88,249.06,248.5,248.81,1830.0,248.88,249.06,248.5,248.81,1830.0
2024-08-26 10:10:00,248.91,249.32,248.77,249.32,3819.0,248.91,249.32,248.77,249.32,3819.0
2024-08-26 10:20:00,249.03,249.61,248.97,249.47,5861.0,249.03,249.61,248.97,249.47,5861.0
2024-08-26 10:30:00,249.42,249.42,249.27,249.36,4394.0,249.42,249.42,249.27,249.36,4394.0
2024-08-26 10:40:00,249.41,249.56,249.26,249.54,3917.0,249.41,249.56,249.26,249.54,3917.0
2024-08-26 10:50:00,249.53,249.65,249.44,249.45,505.0,249.53,249.65,249.44,249.45,505.0
2024-08-26 11:00:00,249.33,249.45,249.27,249.4,1099.0,249.33,249.45,249.27,249.4,1099.0
2024-08-26 11:10:00,249.15,249.25,248.8,248.8,2691.0,249.15,249.25,248.8,248.8,2691.0
2024-08-26 11:20:00,248.8,248.8,248.33,248.59,4088.0,248.8,248.8,248.33,248.59,4088.0
2024-08-26 11:30:00,248.5,248.56,248.35,248.52,3777.0,248.5,248.56,248.35,248.52,3777.0
2024-08-26 11:40:00,248.39,248.91,248.2,248.25,4637.0,248.39,248.91,248.2,248.25,4637.0
2024-08-26 11:50:00,248.28,248.36,248.21,248.26,600.0,248.28,248.36,248.21,248.26,600.0
2024-08-26 12:00:00,248.22,248.54,248.16,248.48,2706.0,248.22,248.54,248.16,248.48,2706.0
2024-08-26 12:10:00,248.5,248.63,248.34,248.43,2442.0,248.5,248.63,248.34,248.43,2442.0
2024-08-26 12:20:00,248.4,248.54,247.84,248.09,4029.0,248.4,248.54,247.84,248.09,4029.0
2024-08-26 12:30:00,248.02,248.06,247.6,248.06,3633.0,248.02,248.06,247.6,248.06,3633.0
2024-08-26 12:40:00,247.98,248.07,247.89,247.97,2927.0,247.98,248.07,247.89,247.97,2927.0
2024-08-26 12:50:00,248.07,248.46,247.9,248.36,1439.0,248.07,248.46,247.9,248.36,1439.0
2024-08-26 13:00:00,248.42,248.55,248.28,248.39,2313.0,248.42,248.55,248.28,248.39,2313.0
2024-08-26 13:10:00,248.38,248.56,248.31,248.54,600.0,248.38,248.56,248.31,248.54,600.0
2024-08-26 13:20:00,248.54,248.58,248.29,248.33,1005.0,248.54,248.58,248.29,248.33,1005.0
2024-08-26 13:30:00,248.25,248.25,247.68,247.68,737.0,248.25,248.25,247.68,247.68,737.0
2024-08-26 13:40:00,247.8,247.8,247.02,247.08,1000.0,247.8,247.8,247.02,247.08,1000.0
2024-08-26 13:50:00,247.06,247.18,246.97,247.08,1471.0,247.06,247.18,246.97,247.08,1471.0
2024-08-26 14:00:00,247.13,247.72,247.12,247.5,6355.0,247.13,247.72,247.12,247.5,6355.0
2024-08-26 14:10:00,247.44,247.78,247.44,247.78,2492.0,247.44,247.78,247.44,247.78,2492.0
2024-08-26 14:20:00,247.85,248.36,247.85,248.33,2800.0,247.85,248.36,247.85,248.33,2800.0
2024-08-26 14:30:00,248.33,248.87,248.33,248.72,9417.0,248.33,248.87,248.33,248.72,9417.0
2024-08-26 14:40:00,248.88,248.88,248.27,248.27,2398.0,248.88,248.88,248.27,248.27,2398.0
2024-08-26 14:50:00,248.2,248.37,248.02,248.37,11698.0,248.2,248.37,248.02,248.37,11698.0
2024-08-26 15:00:00,248.32,248.67,248.19,248.34,6267.0,248.32,248.67,248.19,248.34,6267.0
2024-08-26 15:10:00,248.33,248.61,248.29,248.54,10077.0,248.33,248.61,248.29,248.54,10077.0
2024-08-26 15:20:00,248.6,248.82,248.36,248.67,10235.0,248.6,248.82,248.36,248.67,10235.0
2024-08-26 15:30:00,248.66,248.8,248.32,248.4,2463.0,248.66,248.8,248.32,248.4,2463.0
2024-08-26 15:40:00,248.32,248.6,248.12,248.16,7492.0,248.32,248.6,248.12,248.16,7492.0
2024-08-26 15:50:00,247.96,248.21,247.42,247.85,30580.0,247.96,248.21,247.42,247.85,30580.0
2024-08-27 09:30:00,247.18,247.18,245.56,245.56,6021.0,247.18,247.18,245.56,245.56,6021.0
2024-08-27 09:40:00,246.81,247.46,246.59,246.65,5108.0,246.81,247.46,246.59,246.65,5108.0
2024-08-27 09:50:00,246.9,247.02,246.33,246.68,6968.0,246.9,247.02,246.33,246.68,6968.0
2024-08-27 10:00:00,246.68,247.22,246.36,247.19,5204.0,246.68,247.22,246.36,247.19,5204.0
2024-08-27 10:10:00,247.19,247.3,246.69,246.94,31611.0,247.19,247.3,246.69,246.94,31611.0
2024-08-27 10:20:00,247.09,247.63,246.94,247.46,8553.0,247.09,247.63,246.94,247.46,8553.0
2024-08-27 10:30:00,247.47,247.87,246.62,246.86,24788.0,247.47,247.87,246.62,246.86,24788.0
2024-08-27 10:40:00,246.87,246.96,246.22,246.59,6323.0,246.87,246.96,246.22,246.59,6323.0
2024-08-27 10:50:00,246.37,247.21,246.03,247.04,10349.0,246.37,247.21,246.03,247.04,10349.0
2024-08-27 11:00:00,247.11,247.27,246.78,247.14,7867.0,247.11,247.27,246.78,247.14,7867.0
2024-08-27 11:10:00,247.14,247.22,246.53,246.53,2812.0,247.14,247.22,246.53,246.53,2812.0
2024-08-27 11:20:00,246.59,247.07,246.59,246.88,4902.0,246.59,247.07,246.59,246.88,4902.0
2024-08-27 11:30:00,246.78,246.8,245.97,246.4,3802.0,246.78,246.8,245.97,246.4,3802.0
2024-08-27 11:40:00,246.02,246.41,246.01,246.16,4522.0,246.02,246.41,246.01,246.16,4522.0
2024-08-27 11:50:00,246.09,246.44,245.85,246.44,3935.0,246.09,246.44,245.85,246.44,3935.0
2024-08-27 12:00:00,246.36,246.45,246.19,246.24,1578.0,246.36,246.45,246.19,246.24,1578.0
2024-08-27 12:10:00,246.18,246.63,246.18,246.61,2956.0,246.18,246.63,246.18,246.61,2956.0
2024-08-27 12:20:00,246.46,246.63,246.22,246.52,4376.0,246.46,246.63,246.22,246.52,4376.0
2024-08-27 12:30:00,246.47,246.83,246.45,246.82,5519.0,246.47,246.83,246.45,246.82,5519.0
2024-08-27 12:40:00,246.81,247.02,246.46,246.6,17428.0,246.81,247.02,246.46,246.6,17428.0
2024-08-27 12:50:00,246.75,246.77,246.48,246.49,3832.0,246.75,246.77,246.48,246.49,3832.0
2024-08-27 13:00:00,246.5,246.53,246.35,246.46,3704.0,246.5,246.53,246.35,246.46,3704.0
2024-08-27 13:10:00,246.46,246.85,246.37,246.76,3918.0,246.46,246.85,246.37,246.76,3918.0
2024-08-27 13:20:00,246.85,247.02,246.68,246.82,6101.0,246.85,247.02,246.68,246.82,6101.0
2024-08-27 13:30:00,246.93,246.99,246.73,246.76,2840.0,246.93,246.99,246.73,246.76,2840.0
2024-08-27 13:40:00,246.59,246.98,246.57,246.72,4326.0,246.59,246.98,246.57,246.72,4326.0
2024-08-27 13:50:00,246.72,246.73,246.45,246.59,4112.0,246.72,246.73,246.45,246.59,4112.0
2024-08-27 14:00:00,246.54,246.82,246.44,246.76,20331.0,246.54,246.82,246.44,246.76,20331.0
2024-08-27 14:10:00,246.72,247.26,246.55,247.25,16797.0,246.72,247.26,246.55,247.25,16797.0
2024-08-27 14:20:00,247.25,247.4,246.93,247.14,31511.0,247.25,247.4,246.93,247.14,31511.0
2024-08-27 14:30:00,247.09,247.28,246.96,247.11,22515.0,247.09,247.28,246.96,247.11,22515.0
2024-08-27 14:40:00,247.11,247.31,246.95,247.02,11076.0,247.11,247.31,246.95,247.02,11076.0
2024-08-27 14:50:00,246.94,247.39,246.93,247.3,5967.0,246.94,247.39,246.93,247.3,5967.0
2024-08-27 15:00:00,247.3,247.5,247.19,247.21,10297.0,247.3,247.5,247.19,247.21,10297.0
2024-08-27 15:10:00,247.21,247.53,247.2,247.53,10885.0,247.21,247.53,247.2,247.53,10885.0
2024-08-27 15:20:00,247.53,248.05,247.52,247.73,6908.0,247.53,248.05,247.52,247.73,6908.0
2024-08-27 15:30:00,247.77,247.89,247.71,247.8,8489.0,247.77,247.89,247.71,247.8,8489.0
2024-08-27 15:40:00,247.8,248.42,247.71,248.36,21438.0,247.8,248.42,247.71,248.36,21438.0
2024-08-27 15:50:00,248.43,248.89,248.15,248.64,103334.0,248.43,248.89,248.15,248.64,103334.0
2024-08-28 09:30:00,248.47,248.47,247.57,247.73,12289.0,248.47,248.47,247.57,247.73,12289.0
2024-08-28 09:40:00,248.13,250.71,248.13,250.67,9279.0,248.13,250.71,248.13,250.67,9279.0
2024-08-28 09:50:00,250.24,250.63,249.41,249.57,4080.0,250.24,250.63,249.41,249.57,4080.0
2024-08-28 10:00:00,249.27,250.15,249.27,249.84,9741.0,249.27,250.15,249.27,249.84,9741.0
2024-08-28 10:10:00,250.08,250.61,249.86,250.32,47774.0,250.08,250.61,249.86,250.32,47774.0
2024-08-28 10:20:00,250.37,250.55,249.84,250.2,5951.0,250.37,250.55,249.84,250.2,5951.0
2024-08-28 10:30:00,250.17,250.66,250.07,250.4,7393.0,250.17,250.66,250.07,250.4,7393.0
2024-08-28 10:40:00,250.42,250.78,250.08,250.08,8651.0,250.42,250.78,250.08,250.08,8651.0
2024-08-28 10:50:00,250.08,250.29,249.86,250.24,4785.0,250.08,250.29,249.86,250.24,4785.0
2024-08-28 11:00:00,250.01,250.12,249.26,249.76,3968.0,250.01,250.12,249.26,249.76,3968.0
2024-08-28 11:10:00,249.75,249.75,249.23,249.5,4393.0,249.75,249.75,249.23,249.5,4393.0
2024-08-28 11:20:00,249.26,249.53,249.06,249.3,4966.0,249.26,249.53,249.06,249.3,4966.0
2024-08-28 11:30:00,249.04,249.24,248.77,249.1,9116.0,249.04,249.24,248.77,249.1,9116.0
2024-08-28 11:40:00,249.09,249.23,248.89,248.89,4169.0,249.09,249.23,248.89,248.89,4169.0
2024-08-28 11:50:00,248.88,249.21,248.79,249.13,4110.0,248.88,249.21,248.79,249.13,4110.0
2024-08-28 12:00:00,249.03,249.12,248.33,248.33,1500.0,249.03,249.12,248.33,248.33,1500.0
2024-08-28 12:10:00,248.45,248.5,247.92,248.09,2152.0,248.45,248.5,247.92,248.09,2152.0
2024-08-28 12:20:00,248.2,248.46,248.09,248.41,6227.0,248.2,248.46,248.09,248.41,6227.0
2024-08-28 12:30:00,248.28,248.57,248.21,248.51,2598.0,248.28,248.57,248.21,248.51,2598.0
2024-08-28 12:40:00,248.51,248.56,248.28,248.49,3350.0,248.51,248.56,248.28,248.49,3350.0
2024-08-28 12:50:00,248.51,248.61,248.42,248.43,2856.0,248.51,248.61,248.42,248.43,2856.0
2024-08-28 13:00:00,248.36,248.48,248.26,248.36,700.0,248.36,248.48,248.26,248.36,700.0
2024-08-28 13:10:00,248.17,248.17,247.86,247.86,1000.0,248.17,248.17,247.86,247.86,1000.0
2024-08-28 13:20:00,247.84,248.09,247.81,248.09,3512.0,247.84,248.09,247.81,248.09,3512.0
2024-08-28 13:30:00,248.02,248.39,248.02,248.09,2669.0,248.02,248.39,248.02,248.09,2669.0
2024-08-28 13:40:00,247.9,247.93,247.46,247.48,2071.0,247.9,247.93,247.46,247.48,2071.0
2024-08-28 13:50:00,247.12,247.13,246.44,246.49,2322.0,247.12,247.13,246.44,246.49,2322.0
2024-08-28 14:00:00,246.48,246.92,246.12,246.92,6202.0,246.48,246.92,246.12,246.92,6202.0
2024-08-28 14:10:00,246.84,246.9,246.62,246.7,1300.0,246.84,246.9,246.62,246.7,1300.0
2024-08-28 14:20:00,246.7,246.7,246.33,246.36,3796.0,246.7,246.7,246.33,246.36,3796.0
2024-08-28 14:30:00,246.3,246.72,246.3,246.4,5373.0,246.3,246.72,246.3,246.4,5373.0
2024-08-28 14:40:00,246.62,246.67,246.37,246.47,6963.0,246.62,246.67,246.37,246.47,6963.0
2024-08-28 14:50:00,246.53,247.49,246.52,247.49,9669.0,246.53,247.49,246.52,247.49,9669.0
2024-08-28 15:00:00,247.62,248.18,247.62,247.74,4595.0,247.62,248.18,247.62,247.74,4595.0
2024-08-28 15:10:00,247.75,247.76,247.42,247.74,11791.0,247.75,247.76,247.42,247.74,11791.0
2024-08-28 15:20:00,247.72,248.19,247.72,248.19,5694.0,247.72,248.19,247.72,248.19,5694.0
2024-08-28 15:30:00,248.09,248.09,247.27,247.42,3712.0,248.09,248.09,247.27,247.42,3712.0
2024-08-28 15:40:00,247.54,248.19,247.44,247.89,8766.0,247.54,248.19,247.44,247.89,8766.0
2024-08-28 15:50:00,248.04,248.22,247.43,247.55,54372.0,248.04,248.22,247.43,247.55,54372.0
2024-08-29 09:30:00,249.21,250.4,248.17,249.91,34034.0,249.21,250.4,248.17,249.91,34034.0
2024-08-29 09:40:00,249.81,249.81,249.29,249.75,2722.0,249.81,249.81,249.29,249.75,2722.0
2024-08-29 09:50:00,249.36,250.16,249.23,249.87,2893.0,249.36,250.16,249.23,249.87,2893.0
2024-08-29 10:00:00,250.23,251.58,250.22,251.58,7317.0,250.23,251.58,250.22,251.58,7317.0
2024-08-29 10:10:00,251.59,251.87,251.27,251.28,3917.0,251.59,251.87,251.27,251.28,3917.0
2024-08-29 10:20:00,251.27,252.77,251.21,252.62,11693.0,251.27,252.77,251.21,252.62,11693.0
2024-08-29 10:30:00,252.81,252.81,252.2,252.48,6791.0,252.81,252.81,252.2,252.48,6791.0
2024-08-29 10:40:00,252.68,252.85,252.41,252.47,5967.0,252.68,252.85,252.41,252.47,5967.0
2024-08-29 10:50:00,252.47,252.65,251.34,251.7,7828.0,252.47,252.65,251.34,251.7,7828.0
2024-08-29 11:00:00,251.64,251.88,251.08,251.11,6229.0,251.64,251.88,251.08,251.11,6229.0
2024-08-29 11:10:00,251.08,251.93,251.08,251.71,4903.0,251.08,251.93,251.08,251.71,4903.0
2024-08-29 11:20:00,251.56,251.86,251.43,251.65,1861.0,251.56,251.86,251.43,251.65,1861.0
2024-08-29 11:30:00,251.64,251.81,251.53,251.53,1586.0,251.64,251.81,251.53,251.53,1586.0
2024-08-29 11:40:00,251.6,251.99,251.56,251.92,5245.0,251.6,251.99,251.56,251.92,5245.0
2024-08-29 11:50:00,251.92,252.1,251.82,251.97,2351.0,251.92,252.1,251.82,251.97,2351.0
2024-08-29 12:00:00,251.98,252.73,251.98,252.73,9033.0,251.98,252.73,251.98,252.73,9033.0
2024-08-29 12:10:00,252.59,252.62,252.27,252.54,3597.0,252.59,252.62,252.27,252.54,3597.0
2024-08-29 12:20:00,252.26,252.59,252.26,252.55,2853.0,252.26,252.59,252.26,252.55,2853.0
2024-08-29 12:30:00,252.46,252.59,252.29,252.4,6084.0,252.46,252.59,252.29,252.4,6084.0
2024-08-29 12:40:00,252.39,252.78,252.36,252.73,3744.0,252.39,252.78,252.36,252.73,3744.0
2024-08-29 12:50:00,252.62,252.88,252.49,252.88,6042.0,252.62,252.88,252.49,252.88,6042.0
2024-08-29 13:00:00,252.73,252.87,252.5,252.5,8311.0,252.73,252.87,252.5,252.5,8311.0
2024-08-29 13:10:00,252.51,252.55,252.16,252.55,7018.0,252.51,252.55,252.16,252.55,7018.0
2024-08-29 13:20:00,252.55,252.55,252.14,252.4,4031.0,252.55,252.55,252.14,252.4,4031.0
2024-08-29 13:30:00,252.41,252.6,252.39,252.43,14718.0,252.41,252.6,252.39,252.43,14718.0
2024-08-29 13:40:00,252.38,252.45,252.18,252.37,4507.0,252.38,252.45,252.18,252.37,4507.0
2024-08-29 13:50:00,252.24,252.76,252.21,252.75,4997.0,252.24,252.76,252.21,252.75,4997.0
2024-08-29 14:00:00,252.66,252.69,252.18,252.46,5194.0,252.66,252.69,252.18,252.46,5194.0
2024-08-29 14:10:00,252.53,252.56,252.31,252.34,6128.0,252.53,252.56,252.31,252.34,6128.0
2024-08-29 14:20:00,252.4,252.4,251.91,251.95,7741.0,252.4,252.4,251.91,251.95,7741.0
2024-08-29 14:30:00,251.87,252.11,251.21,251.34,7280.0,251.87,252.11,251.21,251.34,7280.0
2024-08-29 14:40:00,251.44,251.46,250.9,251.16,8067.0,251.44,251.46,250.9,251.16,8067.0
2024-08-29 14:50:00,251.17,251.36,250.92,251.19,9788.0,251.17,251.36,250.92,251.19,9788.0
2024-08-29 15:00:00,251.19,251.19,250.59,250.84,6191.0,251.19,251.19,250.59,250.84,6191.0
2024-08-29 15:10:00,250.94,251.43,250.46,251.24,8187.0,250.94,251.43,250.46,251.24,8187.0
2024-08-29 15:20:00,251.26,251.45,250.9,251.31,7076.0,251.26,251.45,250.9,251.31,7076.0
2024-08-29 15:30:00,251.17,251.52,250.93,251.36,13307.0,251.17,251.52,250.93,251.36,13307.0
2024-08-29 15:40:00,251.31,251.39,250.54,250.57,17796.0,251.31,251.39,250.54,250.57,17796.0
2024-08-29 15:50:00,250.67,251.07,250.36,250.71,72817.0,250.67,251.07,250.36,250.71,72817.0
2024-08-30 09:30:00,251.01,251.96,251.01,251.82,9445.0,251.01,251.96,251.01,251.82,9445.0
2024-08-30 09:40:00,251.41,251.44,250.2,250.21,3341.0,251.41,251.44,250.2,250.21,3341.0
2024-08-30 09:50:00,250.21,250.37,249.51,250.19,5954.0,250.21,250.37,249.51,250.19,5954.0
2024-08-30 10:00:00,250.46,250.98,250.39,250.81,5510.0,250.46,250.98,250.39,250.81,5510.0
2024-08-30 10:10:00,250.84,251.11,250.56,250.76,4711.0,250.84,251.11,250.56,250.76,4711.0
2024-08-30 10:20:00,250.72,251.09,250.62,251.07,6870.0,250.72,251.09,250.62,251.07,6870.0
2024-08-30 10:30:00,251.06,251.09,250.46,250.6,11073.0,251.06,251.09,250.46,250.6,11073.0
2024-08-30 10:40:00,250.55,250.56,250.13,250.38,4249.0,250.55,250.56,250.13,250.38,4249.0
2024-08-30 10:50:00,250.37,250.61,249.98,250.04,6052.0,250.37,250.61,249.98,250.04,6052.0
2024-08-30 11:00:00,249.89,250.17,249.68,249.68,5079.0,249.89,250.17,249.68,249.68,5079.0
2024-08-30 11:10:00,249.68,249.68,249.07,249.08,5826.0,249.68,249.68,249.07,249.08,5826.0
2024-08-30 11:20:00,249.0,249.07,247.38,247.39,6211.0,249.0,249.07,247.38,247.39,6211.0
2024-08-30 11:30:00,247.39,247.72,246.85,247.18,10042.0,247.39,247.72,246.85,247.18,10042.0
2024-08-30 11:40:00,247.2,247.98,247.18,247.7,6910.0,247.2,247.98,247.18,247.7,6910.0
2024-08-30 11:50:00,247.82,248.58,247.8,248.11,6765.0,247.82,248.58,247.8,248.11,6765.0
2024-08-30 12:00:00,247.88,248.43,247.62,248.23,5336.0,247.88,248.43,247.62,248.23,5336.0
2024-08-30 12:10:00,248.28,248.4,247.63,248.01,3307.0,248.28,248.4,247.63,248.01,3307.0
2024-08-30 12:20:00,248.0,248.06,247.42,247.58,3780.0,248.0,248.06,247.42,247.58,3780.0
2024-08-30 12:30:00,247.53,247.58,247.06,247.32,7517.0,247.53,247.58,247.06,247.32,7517.0
2024-08-30 12:40:00,247.23,247.72,247.11,247.59,5654.0,247.23,247.72,247.11,247.59,5654.0
2024-08-30 12:50:00,247.61,248.13,247.61,247.97,2000.0,247.61,248.13,247.61,247.97,2000.0
2024-08-30 13:00:00,248.02,248.3,247.51,247.52,2308.0,248.02,248.3,247.51,247.52,2308.0
2024-08-30 13:10:00,247.68,248.19,247.68,247.85,4683.0,247.68,248.19,247.68,247.85,4683.0
2024-08-30 13:20:00,247.94,248.11,247.83,247.96,2989.0,247.94,248.11,247.83,247.96,2989.0
2024-08-30 13:30:00,247.79,248.18,247.78,248.1,5652.0,247.79,248.18,247.78,248.1,5652.0
2024-08-30 13:40:00,248.1,248.2,247.85,248.2,3887.0,248.1,248.2,247.85,248.2,3887.0
2024-08-30 13:50:00,248.25,248.3,248.11,248.3,3008.0,248.25,248.3,248.11,248.3,3008.0
2024-08-30 14:00:00,248.22,248.95,248.22,248.95,4923.0,248.22,248.95,248.22,248.95,4923.0
2024-08-30 14:10:00,248.91,249.12,248.87,249.12,1972.0,248.91,249.12,248.87,249.12,1972.0
2024-08-30 14:20:00,249.19,249.22,248.97,249.04,4000.0,249.19,249.22,248.97,249.04,4000.0
2024-08-30 14:30:00,248.98,249.45,248.98,249.45,2461.0,248.98,249.45,248.98,249.45,2461.0
2024-08-30 14:40:00,249.41,249.67,249.29,249.39,3817.0,249.41,249.67,249.29,249.39,3817.0
2024-08-30 14:50:00,249.45,249.57,249.12,249.57,4299.0,249.45,249.57,249.12,249.57,4299.0
2024-08-30 15:00:00,249.5,249.98,249.5,249.8,6160.0,249.5,249.98,249.5,249.8,6160.0
2024-08-30 15:10:00,249.81,250.04,249.46,249.86,4419.0,249.81,250.04,249.46,249.86,4419.0
2024-08-30 15:20:00,249.93,250.85,249.84,250.69,7302.0,249.93,250.85,249.84,250.69,7302.0
2024-08-30 15:30:00,250.69,250.83,250.1,250.71,18907.0,250.69,250.83,250.1,250.71,18907.0
2024-08-30 15:40:00,250.68,250.95,250.5,250.55,16309.0,250.68,250.95,250.5,250.55,16309.0
2024-08-30 15:50:00,250.12,251.69,250.12,251.54,79378.0,250.12,251.69,250.12,251.54,79378.0
2024-09-03 09:30:00,249.03,252.3,248.88,251.15,22497.0,249.03,252.3,248.88,251.15,22497.0
2024-09-03 09:40:00,251.95,252.69,250.62,250.62,9317.0,251.95,252.69,250.62,250.62,9317.0
2024-09-03 09:50:00,250.85,251.53,250.2,251.29,4714.0,250.85,251.53,250.2,251.29,4714.0
2024-09-03 10:00:00,251.3,251.79,248.56,248.62,6853.0,251.3,251.79,248.56,248.62,6853.0
2024-09-03 10:10:00,248.58,249.3,248.52,249.08,15508.0,248.58,249.3,248.52,249.08,15508.0
2024-09-03 10:20:00,249.3,249.35,248.56,248.99,9765.0,249.3,249.35,248.56,248.99,9765.0
2024-09-03 10:30:00,248.76,248.86,248.24,248.46,6899.0,248.76,248.86,248.24,248.46,6899.0
2024-09-03 10:40:00,248.5,248.61,248.1,248.27,7043.0,248.5,248.61,248.1,248.27,7043.0
2024-09-03 10:50:00,248.23,248.49,248.15,248.49,2737.0,248.23,248.49,248.15,248.49,2737.0
2024-09-03 11:00:00,248.53,249.09,248.51,248.83,5351.0,248.53,249.09,248.51,248.83,5351.0
2024-09-03 11:10:00,248.81,249.13,248.78,248.98,5754.0,248.81,249.13,248.78,248.98,5754.0
2024-09-03 11:20:00,249.11,249.21,248.84,248.94,18984.0,249.11,249.21,248.84,248.94,18984.0
2024-09-03 11:30:00,249.09,249.19,248.83,249.04,5062.0,249.09,249.19,248.83,249.04,5062.0
2024-09-03 11:40:00,248.94,249.16,248.8,249.01,8253.0,248.94,249.16,248.8,249.01,8253.0
2024-09-03 11:50:00,248.98,249.55,248.93,249.31,2417.0,248.98,249.55,248.93,249.31,2417.0
2024-09-03 12:00:00,249.31,249.31,248.76,248.76,5865.0,249.31,249.31,248.76,248.76,5865.0
2024-09-03 12:10:00,248.81,249.47,248.79,249.11,5344.0,248.81,249.47,248.79,249.11,5344.0
2024-09-03 12:20:00,249.14,249.14,248.62,248.93,2504.0,249.14,249.14,248.62,248.93,2504.0
2024-09-03 12:30:00,248.78,248.98,248.68,248.81,1227.0,248.78,248.98,248.68,248.81,1227.0
2024-09-03 12:40:00,248.63,248.64,248.21,248.25,2308.0,248.63,248.64,248.21,248.25,2308.0
2024-09-03 12:50:00,248.19,248.21,247.84,248.09,2985.0,248.19,248.21,247.84,248.09,2985.0
2024-09-03 13:00:00,248.06,248.24,247.86,248.13,2119.0,248.06,248.24,247.86,248.13,2119.0
2024-09-03 13:10:00,248.16,248.34,248.05,248.29,2018.0,248.16,248.34,248.05,248.29,2018.0
2024-09-03 13:20:00,248.42,248.59,248.27,248.53,2920.0,248.42,248.59,248.27,248.53,2920.0
2024-09-03 13:30:00,248.53,248.69,248.08,248.6,5472.0,248.53,248.69,248.08,248.6,5472.0
2024-09-03 13:40:00,248.53,248.96,248.37,248.96,4101.0,248.53,248.96,248.37,248.96,4101.0
2024-09-03 13:50:00,248.86,249.08,248.54,248.67,7577.0,248.86,249.08,248.54,248.67,7577.0
2024-09-03 14:00:00,248.59,248.93,248.45,248.67,7119.0,248.59,248.93,248.45,248.67,7119.0
2024-09-03 14:10:00,248.87,248.99,248.69,248.91,2608.0,248.87,248.99,248.69,248.91,2608.0
2024-09-03 14:20:00,249.04,249.64,249.0,249.42,10386.0,249.04,249.64,249.0,249.42,10386.0
2024-09-03 14:30:00,249.32,249.43,248.87,249.1,22118.0,249.32,249.43,248.87,249.1,22118.0
2024-09-03 14:40:00,249.06,249.31,249.01,249.31,10247.0,249.06,249.31,249.01,249.31,10247.0
2024-09-03 14:50:00,249.29,249.46,248.68,249.17,17773.0,249.29,249.46,248.68,249.17,17773.0
2024-09-03 15:00:00,249.14,249.15,248.41,248.5,17918.0,249.14,249.15,248.41,248.5,17918.0
2024-09-03 15:10:00,248.59,249.09,248.49,248.65,27824.0,248.59,249.09,248.49,248.65,27824.0
2024-09-03 15:20:00,248.62,248.84,248.17,248.39,22858.0,248.62,248.84,248.17,248.39,22858.0
2024-09-03 15:30:00,248.44,248.58,247.41,247.55,41527.0,248.44,248.58,247.41,247.55,41527.0
2024-09-03 15:40:00,247.44,247.88,247.21,247.45,55650.0,247.44,247.88,247.21,247.45,55650.0
2024-09-03 15:50:00,247.49,248.85,247.04,248.83,92693.0,247.49,248.85,247.04,248.83,92693.0
2024-09-04 09:30:00,249.32,249.63,247.83,249.32,27020.0,249.32,249.63,247.83,249.32,27020.0
2024-09-04 09:40:00,249.32,249.51,247.92,248.26,8494.0,249.32,249.51,247.92,248.26,8494.0
2024-09-04 09:50:00,248.18,249.42,248.13,249.3,12614.0,248.18,249.42,248.13,249.3,12614.0
2024-09-04 10:00:00,249.12,249.59,248.58,249.32,37691.0,249.12,249.59,248.58,249.32,37691.0
2024-09-04 10:10:00,249.06,249.2,248.15,248.92,41038.0,249.06,249.2,248.15,248.92,41038.0
2024-09-04 10:20:00,249.24,250.0,249.0,249.43,35216.0,249.24,250.0,249.0,249.43,35216.0
2024-09-04 10:30:00,249.5,249.5,248.81,249.44,20975.0,249.5,249.5,248.81,249.44,20975.0
2024-09-04 10:40:00,249.38,249.92,249.2,249.8,9894.0,249.38,249.92,249.2,249.8,9894.0
2024-09-04 10:50:00,249.8,250.12,249.32,249.95,29046.0,249.8,250.12,249.32,249.95,29046.0
2024-09-04 11:00:00,250.1,250.46,249.48,249.48,13658.0,250.1,250.46,249.48,249.48,13658.0
2024-09-04 11:10:00,249.34,249.5,248.94,249.39,11753.0,249.34,249.5,248.94,249.39,11753.0
2024-09-04 11:20:00,249.39,249.39,248.8,248.81,11150.0,249.39,249.39,248.8,248.81,11150.0
2024-09-04 11:30:00,248.74,249.04,248.64,248.9,2548.0,248.74,249.04,248.64,248.9,2548.0
2024-09-04 11:40:00,248.91,249.06,248.64,248.82,6398.0,248.91,249.06,248.64,248.82,6398.0
2024-09-04 11:50:00,248.78,248.78,248.36,248.47,17944.0,248.78,248.78,248.36,248.47,17944.0
2024-09-04 12:00:00,248.47,248.52,247.79,247.84,16345.0,248.47,248.52,247.79,247.84,16345.0
2024-09-04 12:10:00,247.9,248.03,247.54,247.66,4917.0,247.9,248.03,247.54,247.66,4917.0
2024-09-04 12:20:00,247.54,247.58,247.3,247.41,4869.0,247.54,247.58,247.3,247.41,4869.0
2024-09-04 12:30:00,247.42,247.93,247.42,247.79,7064.0,247.42,247.93,247.42,247.79,7064.0
2024-09-04 12:40:00,247.71,247.71,247.28,247.56,4647.0,247.71,247.71,247.28,247.56,4647.0
2024-09-04 12:50:00,247.69,247.88,247.54,247.64,3230.0,247.69,247.88,247.54,247.64,3230.0
2024-09-04 13:00:00,247.56,247.59,247.4,247.45,3016.0,247.56,247.59,247.4,247.45,3016.0
2024-09-04 13:10:00,247.54,247.69,247.07,247.15,6927.0,247.54,247.69,247.07,247.15,6927.0
2024-09-04 13:20:00,247.26,247.28,246.88,246.92,2425.0,247.26,247.28,246.88,246.92,2425.0
2024-09-04 13:30:00,246.91,247.06,246.53,246.6,3804.0,246.91,247.06,246.53,246.6,3804.0
2024-09-04 13:40:00,246.59,246.92,246.4,246.66,5143.0,246.59,246.92,246.4,246.66,5143.0
2024-09-04 13:50:00,246.66,247.09,246.48,247.09,5510.0,246.66,247.09,246.48,247.09,5510.0
2024-09-04 14:00:00,247.11,247.72,247.03,247.72,10981.0,247.11,247.72,247.03,247.72,10981.0
2024-09-04 14:10:00,247.69,248.1,247.69,248.1,12457.0,247.69,248.1,247.69,248.1,12457.0
2024-09-04 14:20:00,248.16,248.44,248.1,248.33,3060.0,248.16,248.44,248.1,248.33,3060.0
2024-09-04 14:30:00,248.3,248.55,248.28,248.39,8141.0,248.3,248.55,248.28,248.39,8141.0
2024-09-04 14:40:00,248.39,248.94,248.38,248.83,10507.0,248.39,248.94,248.38,248.83,10507.0
2024-09-04 14:50:00,248.71,248.78,248.17,248.17,15381.0,248.71,248.78,248.17,248.17,15381.0
2024-09-04 15:00:00,248.2,248.37,247.98,248.06,9616.0,248.2,248.37,247.98,248.06,9616.0
2024-09-04 15:10:00,248.07,248.38,248.06,248.19,10132.0,248.07,248.38,248.06,248.19,10132.0
2024-09-04 15:20:00,248.2,249.0,248.2,249.0,9941.0,248.2,249.0,248.2,249.0,9941.0
2024-09-04 15:30:00,248.97,249.0,248.48,248.63,22183.0,248.97,249.0,248.48,248.63,22183.0
2024-09-04 15:40:00,248.7,249.09,248.5,248.5,66514.0,248.7,249.09,248.5,248.5,66514.0
2024-09-04 15:50:00,248.58,249.09,248.32,248.72,67394.0,248.58,249.09,248.32,248.72,67394.0
2024-09-05 09:30:00,249.54,249.54,245.94,246.18,9180.0,249.54,249.54,245.94,246.18,9180.0
2024-09-05 09:40:00,246.51,247.28,245.69,246.12,5747.0,246.51,247.28,245.69,246.12,5747.0
2024-09-05 09:50:00,246.12,246.31,245.35,245.7,5689.0,246.12,246.31,245.35,245.7,5689.0
2024-09-05 10:00:00,246.06,247.72,246.01,247.31,7562.0,246.06,247.72,246.01,247.31,7562.0
2024-09-05 10:10:00,247.04,247.04,245.39,245.47,8752.0,247.04,247.04,245.39,245.47,8752.0
2024-09-05 10:20:00,245.5,246.07,245.27,245.3,6154.0,245.5,246.07,245.27,245.3,6154.0
2024-09-05 10:30:00,245.33,245.87,245.32,245.38,3774.0,245.33,245.87,245.32,245.38,3774.0
2024-09-05 10:40:00,245.23,245.45,244.58,244.63,4651.0,245.23,245.45,244.58,244.63,4651.0
2024-09-05 10:50:00,244.56,245.21,244.47,244.79,4490.0,244.56,245.21,244.47,244.79,4490.0
2024-09-05 11:00:00,244.7,245.87,244.4,245.77,5268.0,244.7,245.87,244.4,245.77,5268.0
2024-09-05 11:10:00,245.73,245.77,245.02,245.33,5545.0,245.73,245.77,245.02,245.33,5545.0
2024-09-05 11:20:00,245.49,245.91,245.17,245.38,15774.0,245.49,245.91,245.17,245.38,15774.0
2024-09-05 11:30:00,245.51,245.91,245.3,245.68,6988.0,245.51,245.91,245.3,245.68,6988.0
2024-09-05 11:40:00,245.77,245.86,245.63,245.71,8988.0,245.77,245.86,245.63,245.71,8988.0
2024-09-05 11:50:00,245.85,245.9,245.52,245.64,8348.0,245.85,245.9,245.52,245.64,8348.0
2024-09-05 12:00:00,245.58,245.92,245.57,245.9,5247.0,245.58,245.92,245.57,245.9,5247.0
2024-09-05 12:10:00,245.8,245.92,245.63,245.92,4785.0,245.8,245.92,245.63,245.92,4785.0
2024-09-05 12:20:00,246.0,246.82,245.99,246.81,1372.0,246.0,246.82,245.99,246.81,1372.0
2024-09-05 12:30:00,246.8,246.9,246.43,246.55,8791.0,246.8,246.9,246.43,246.55,8791.0
2024-09-05 12:40:00,246.57,246.77,246.44,246.61,9860.0,246.57,246.77,246.44,246.61,9860.0
2024-09-05 12:50:00,246.62,247.57,246.62,247.4,5805.0,246.62,247.57,246.62,247.4,5805.0
2024-09-05 13:00:00,247.45,247.46,247.05,247.15,6488.0,247.45,247.46,247.05,247.15,6488.0
2024-09-05 13:10:00,247.23,247.45,247.07,247.35,4380.0,247.23,247.45,247.07,247.35,4380.0
2024-09-05 13:20:00,247.24,247.44,247.14,247.21,4900.0,247.24,247.44,247.14,247.21,4900.0
2024-09-05 13:30:00,247.12,247.73,247.12,247.18,10005.0,247.12,247.73,247.12,247.18,10005.0
2024-09-05 13:40:00,247.18,248.08,247.1,248.06,5849.0,247.18,248.08,247.1,248.06,5849.0
2024-09-05 13:50:00,248.14,248.32,247.96,248.32,2498.0,248.14,248.32,247.96,248.32,2498.0
2024-09-05 14:00:00,248.33,248.4,247.83,248.0,4043.0,248.33,248.4,247.83,248.0,4043.0
2024-09-05 14:10:00,248.0,248.37,247.89,248.13,6818.0,248.0,248.37,247.89,248.13,6818.0
2024-09-05 14:20:00,248.1,248.19,247.63,247.63,6834.0,248.1,248.19,247.63,247.63,6834.0
2024-09-05 14:30:00,247.69,248.46,247.68,248.23,9173.0,247.69,248.46,247.68,248.23,9173.0
2024-09-05 14:40:00,248.27,248.37,248.06,248.31,10554.0,248.27,248.37,248.06,248.31,10554.0
2024-09-05 14:50:00,248.29,248.54,247.81,247.92,9097.0,248.29,248.54,247.81,247.92,9097.0
2024-09-05 15:00:00,247.78,248.07,247.72,247.8,9510.0,247.78,248.07,247.72,247.8,9510.0
2024-09-05 15:10:00,247.78,247.84,247.09,247.09,13208.0,247.78,247.84,247.09,247.09,13208.0
2024-09-05 15:20:00,247.05,247.85,246.99,247.85,9787.0,247.05,247.85,246.99,247.85,9787.0
2024-09-05 15:30:00,247.83,248.15,247.78,247.92,23406.0,247.83,248.15,247.78,247.92,23406.0
2024-09-05 15:40:00,247.74,247.74,247.09,247.48,16646.0,247.74,247.74,247.09,247.48,16646.0
2024-09-05 15:50:00,247.45,248.15,247.06,248.08,69428.0,247.45,248.15,247.06,248.08,69428.0
2024-09-06 09:30:00,248.2,249.44,247.95,248.37,7927.0,248.2,249.44,247.95,248.37,7927.0
2024-09-06 09:40:00,248.6,249.21,248.29,248.85,16356.0,248.6,249.21,248.29,248.85,16356.0
2024-09-06 09:50:00,248.45,248.63,247.16,247.27,2693.0,248.45,248.63,247.16,247.27,2693.0
2024-09-06 10:00:00,246.82,247.26,246.1,246.44,5433.0,246.82,247.26,246.1,246.44,5433.0
2024-09-06 10:10:00,246.42,246.42,244.53,245.29,5509.0,246.42,246.42,244.53,245.29,5509.0
2024-09-06 10:20:00,245.41,245.45,244.15,244.15,1325.0,245.41,245.45,244.15,244.15,1325.0
2024-09-06 10:30:00,244.41,244.71,244.01,244.71,4600.0,244.41,244.71,244.01,244.71,4600.0
2024-09-06 10:40:00,244.64,244.96,243.79,244.33,9355.0,244.64,244.96,243.79,244.33,9355.0
2024-09-06 10:50:00,244.09,244.22,243.48,243.94,4985.0,244.09,244.22,243.48,243.94,4985.0
2024-09-06 11:00:00,243.94,245.41,243.86,244.23,6894.0,243.94,245.41,243.86,244.23,6894.0
2024-09-06 11:10:00,244.41,244.41,243.54,243.54,8331.0,244.41,244.41,243.54,243.54,8331.0
2024-09-06 11:20:00,243.86,244.12,243.43,243.44,5547.0,243.86,244.12,243.43,243.44,5547.0
2024-09-06 11:30:00,243.44,243.82,243.26,243.75,11337.0,243.44,243.82,243.26,243.75,11337.0
2024-09-06 11:40:00,243.27,243.49,243.09,243.45,4425.0,243.27,243.49,243.09,243.45,4425.0
2024-09-06 11:50:00,243.21,243.55,243.03,243.2,5600.0,243.21,243.55,243.03,243.2,5600.0
2024-09-06 12:00:00,243.01,243.37,242.9,242.9,7753.0,243.01,243.37,242.9,242.9,7753.0
2024-09-06 12:10:00,243.03,243.19,242.65,242.69,3905.0,243.03,243.19,242.65,242.69,3905.0
2024-09-06 12:20:00,242.7,242.73,242.36,242.37,5156.0,242.7,242.73,242.36,242.37,5156.0
2024-09-06 12:30:00,242.24,242.79,242.05,242.41,7288.0,242.24,242.79,242.05,242.41,7288.0
2024-09-06 12:40:00,242.21,242.54,242.12,242.28,4412.0,242.21,242.54,242.12,242.28,4412.0
2024-09-06 12:50:00,242.25,242.29,241.95,242.2,7749.0,242.25,242.29,241.95,242.2,7749.0
2024-09-06 13:00:00,242.15,242.87,242.03,242.87,8478.0,242.15,242.87,242.03,242.87,8478.0
2024-09-06 13:10:00,242.84,242.97,242.67,242.68,6077.0,242.84,242.97,242.67,242.68,6077.0
2024-09-06 13:20:00,242.87,243.22,242.77,242.95,8623.0,242.87,243.22,242.77,242.95,8623.0
2024-09-06 13:30:00,242.68,242.75,242.54,242.68,1700.0,242.68,242.75,242.54,242.68,1700.0
2024-09-06 13:40:00,242.77,243.16,242.68,243.16,5593.0,242.77,243.16,242.68,243.16,5593.0
2024-09-06 13:50:00,243.23,243.91,243.23,243.73,4000.0,243.23,243.91,243.23,243.73,4000.0
2024-09-06 14:00:00,243.73,243.74,243.28,243.34,8250.0,243.73,243.74,243.28,243.34,8250.0
2024-09-06 14:10:00,243.44,243.44,243.13,243.22,8110.0,243.44,243.44,243.13,243.22,8110.0
2024-09-06 14:20:00,243.27,243.66,242.83,243.66,15070.0,243.27,243.66,242.83,243.66,15070.0
2024-09-06 14:30:00,243.86,244.0,243.63,243.92,9796.0,243.86,244.0,243.63,243.92,9796.0
2024-09-06 14:40:00,244.04,244.15,243.9,244.12,2597.0,244.04,244.15,243.9,244.12,2597.0
2024-09-06 14:50:00,244.24,244.33,244.09,244.1,16875.0,244.24,244.33,244.09,244.1,16875.0
2024-09-06 15:00:00,244.16,244.29,244.15,244.15,3948.0,244.16,244.29,244.15,244.15,3948.0
2024-09-06 15:10:00,244.16,244.2,243.68,243.77,21639.0,244.16,244.2,243.68,243.77,21639.0
2024-09-06 15:20:00,243.79,244.51,243.69,244.34,9123.0,243.79,244.51,243.69,244.34,9123.0
2024-09-06 15:30:00,243.95,244.29,243.57,243.58,17987.0,243.95,244.29,243.57,243.58,17987.0
2024-09-06 15:40:00,243.43,244.03,243.36,244.03,21643.0,243.43,244.03,243.36,244.03,21643.0
2024-09-06 15:50:00,243.93,243.96,242.86,243.08,58844.0,243.93,243.96,242.86,243.08,58844.0
2024-09-09 09:30:00,244.89,245.57,243.4,243.4,7532.0,244.89,245.57,243.4,243.4,7532.0
2024-09-09 09:40:00,243.43,243.43,241.68,241.68,9797.0,243.43,243.43,241.68,241.68,9797.0
2024-09-09 09:50:00,241.87,242.17,241.09,241.1,12770.0,241.87,242.17,241.09,241.1,12770.0
2024-09-09 10:00:00,241.57,241.63,239.91,240.52,22538.0,241.57,241.63,239.91,240.52,22538.0
2024-09-09 10:10:00,240.55,240.77,239.36,240.77,17426.0,240.55,240.77,239.36,240.77,17426.0
2024-09-09 10:20:00,240.72,240.83,239.67,239.68,131157.0,240.72,240.83,239.67,239.68,131157.0
2024-09-09 10:30:00,239.54,240.56,239.06,240.48,36512.0,239.54,240.56,239.06,240.48,36512.0
2024-09-09 10:40:00,240.57,240.97,240.25,240.38,88451.0,240.57,240.97,240.25,240.38,88451.0
2024-09-09 10:50:00,240.22,240.55,239.75,239.75,13400.0,240.22,240.55,239.75,239.75,13400.0
2024-09-09 11:00:00,239.84,240.36,239.22,240.24,26004.0,239.84,240.36,239.22,240.24,26004.0
2024-09-09 11:10:00,240.17,240.22,239.04,239.04,171307.0,240.17,240.22,239.04,239.04,171307.0
2024-09-09 11:20:00,239.24,239.81,238.98,239.62,75279.0,239.24,239.81,238.98,239.62,75279.0
2024-09-09 11:30:00,239.56,240.11,239.38,240.09,28553.0,239.56,240.11,239.38,240.09,28553.0
2024-09-09 11:40:00,240.06,240.88,240.01,240.48,13058.0,240.06,240.88,240.01,240.48,13058.0
2024-09-09 11:50:00,240.59,241.08,240.5,240.95,37132.0,240.59,241.08,240.5,240.95,37132.0
2024-09-09 12:00:00,240.71,240.85,240.02,240.31,64395.0,240.71,240.85,240.02,240.31,64395.0
2024-09-09 12:10:00,240.4,240.8,240.29,240.75,49759.0,240.4,240.8,240.29,240.75,49759.0
2024-09-09 12:20:00,240.68,240.88,240.5,240.8,15951.0,240.68,240.88,240.5,240.8,15951.0
2024-09-09 12:30:00,240.81,241.13,240.63,240.95,13713.0,240.81,241.13,240.63,240.95,13713.0
2024-09-09 12:40:00,240.85,241.73,240.85,241.3,57533.0,240.85,241.73,240.85,241.3,57533.0
2024-09-09 12:50:00,241.25,242.22,241.25,242.22,15929.0,241.25,242.22,241.25,242.22,15929.0
2024-09-09 13:00:00,242.11,242.13,241.67,241.92,27555.0,242.11,242.13,241.67,241.92,27555.0
2024-09-09 13:10:00,241.83,242.01,241.53,241.53,12864.0,241.83,242.01,241.53,241.53,12864.0
2024-09-09 13:20:00,241.61,241.95,241.46,241.95,14294.0,241.61,241.95,241.46,241.95,14294.0
2024-09-09 13:30:00,241.95,241.95,241.5,241.81,7698.0,241.95,241.95,241.5,241.81,7698.0
2024-09-09 13:40:00,241.83,241.83,241.38,241.48,6110.0,241.83,241.83,241.38,241.48,6110.0
2024-09-09 13:50:00,241.42,241.5,240.93,241.06,26625.0,241.42,241.5,240.93,241.06,26625.0
2024-09-09 14:00:00,241.04,241.04,240.67,240.91,27331.0,241.04,241.04,240.67,240.91,27331.0
2024-09-09 14:10:00,240.91,241.34,240.81,241.21,10254.0,240.91,241.34,240.81,241.21,10254.0
2024-09-09 14:20:00,241.21,241.58,241.1,241.23,7372.0,241.21,241.58,241.1,241.23,7372.0
2024-09-09 14:30:00,241.12,241.51,240.85,240.96,18328.0,241.12,241.51,240.85,240.96,18328.0
2024-09-09 14:40:00,240.75,241.27,240.75,240.89,10810.0,240.75,241.27,240.75,240.89,10810.0
2024-09-09 14:50:00,240.89,241.18,240.29,240.62,22256.0,240.89,241.18,240.29,240.62,22256.0
2024-09-09 15:00:00,240.6,240.84,240.35,240.4,33293.0,240.6,240.84,240.35,240.4,33293.0
2024-09-09 15:10:00,240.48,240.8,240.35,240.65,24871.0,240.48,240.8,240.35,240.65,24871.0
2024-09-09 15:20:00,240.52,240.72,240.24,240.67,20532.0,240.52,240.72,240.24,240.67,20532.0
2024-09-09 15:30:00,240.55,240.81,240.3,240.48,15122.0,240.55,240.81,240.3,240.48,15122.0
2024-09-09 15:40:00,240.48,241.08,240.39,240.74,28553.0,240.48,241.08,240.39,240.74,28553.0
2024-09-09 15:50:00,240.6,240.89,240.26,240.87,103403.0,240.6,240.89,240.26,240.87,103403.0
2024-09-10 09:30:00,240.86,240.86,238.23,239.22,33081.0,240.86,240.86,238.23,239.22,33081.0
2024-09-10 09:40:00,239.23,241.49,239.23,241.49,15957.0,239.23,241.49,239.23,241.49,15957.0
2024-09-10 09:50:00,241.52,242.42,241.13,241.56,29316.0,241.52,242.42,241.13,241.56,29316.0
2024-09-10 10:00:00,241.22,241.5,240.72,241.12,81702.0,241.22,241.5,240.72,241.12,81702.0
2024-09-10 10:10:00,241.01,242.98,240.62,242.98,11320.0,241.01,242.98,240.62,242.98,11320.0
2024-09-10 10:20:00,242.77,243.23,242.46,242.81,6865.0,242.77,243.23,242.46,242.81,6865.0
2024-09-10 10:30:00,242.81,243.17,242.32,243.15,5891.0,242.81,243.17,242.32,243.15,5891.0
2024-09-10 10:40:00,242.82,243.64,242.61,243.56,4312.0,242.82,243.64,242.61,243.56,4312.0
2024-09-10 10:50:00,243.49,244.22,243.46,244.22,9450.0,243.49,244.22,243.46,244.22,9450.0
2024-09-10 11:00:00,244.08,244.13,243.6,244.06,9187.0,244.08,244.13,243.6,244.06,9187.0
2024-09-10 11:10:00,244.28,244.35,244.01,244.09,4610.0,244.28,244.35,244.01,244.09,4610.0
2024-09-10 11:20:00,244.12,244.63,244.01,244.38,5561.0,244.12,244.63,244.01,244.38,5561.0
2024-09-10 11:30:00,244.37,244.43,243.33,243.49,19410.0,244.37,244.43,243.33,243.49,19410.0
2024-09-10 11:40:00,243.46,243.55,242.02,242.02,166679.0,243.46,243.55,242.02,242.02,166679.0
2024-09-10 11:50:00,241.67,241.87,238.76,238.87,170041.0,241.67,241.87,238.76,238.87,170041.0
2024-09-10 12:00:00,238.82,239.08,230.46,234.09,160532.0,238.82,239.08,230.46,234.09,160532.0
2024-09-10 12:10:00,234.05,236.51,233.94,235.71,73121.0,234.05,236.51,233.94,235.71,73121.0
2024-09-10 12:20:00,236.04,237.28,236.04,236.6,12707.0,236.04,237.28,236.04,236.6,12707.0
2024-09-10 12:30:00,236.59,236.98,235.45,235.8,42552.0,236.59,236.98,235.45,235.8,42552.0
2024-09-10 12:40:00,235.69,236.35,234.68,234.81,20773.0,235.69,236.35,234.68,234.81,20773.0
2024-09-10 12:50:00,235.09,235.68,235.09,235.51,23083.0,235.09,235.68,235.09,235.51,23083.0
2024-09-10 13:00:00,235.35,235.36,233.72,233.98,42115.0,235.35,235.36,233.72,233.98,42115.0
2024-09-10 13:10:00,233.98,234.97,233.86,233.97,19841.0,233.98,234.97,233.86,233.97,19841.0
2024-09-10 13:20:00,233.8,235.08,233.72,234.47,21391.0,233.8,235.08,233.72,234.47,21391.0
2024-09-10 13:30:00,234.54,234.9,233.9,234.17,14347.0,234.54,234.9,233.9,234.17,14347.0
2024-09-10 13:40:00,234.04,234.27,233.0,233.36,32069.0,234.04,234.27,233.0,233.36,32069.0
2024-09-10 13:50:00,233.36,234.11,233.08,233.27,14844.0,233.36,234.11,233.08,233.27,14844.0
2024-09-10 14:00:00,233.21,233.74,232.91,233.18,18837.0,233.21,233.74,232.91,233.18,18837.0
2024-09-10 14:10:00,233.08,233.14,232.39,232.65,19162.0,233.08,233.14,232.39,232.65,19162.0
2024-09-10 14:20:00,232.75,232.96,232.24,232.79,48271.0,232.75,232.96,232.24,232.79,48271.0
2024-09-10 14:30:00,232.68,232.95,231.93,231.96,23759.0,232.68,232.95,231.93,231.96,23759.0
2024-09-10 14:40:00,231.98,233.02,231.91,232.46,35927.0,231.98,233.02,231.91,232.46,35927.0
2024-09-10 14:50:00,232.46,233.54,232.23,233.42,19419.0,232.46,233.54,232.23,233.42,19419.0
2024-09-10 15:00:00,233.35,234.19,233.22,233.97,10528.0,233.35,234.19,233.22,233.97,10528.0
2024-09-10 15:10:00,233.93,234.38,233.21,234.07,27951.0,233.93,234.38,233.21,234.07,27951.0
2024-09-10 15:20:00,234.07,234.29,233.84,233.99,25240.0,234.07,234.29,233.84,233.99,25240.0
2024-09-10 15:30:00,233.99,234.71,233.74,233.85,25175.0,233.99,234.71,233.74,233.85,25175.0
2024-09-10 15:40:00,233.78,234.72,233.64,234.38,39545.0,233.78,234.72,233.64,234.38,39545.0
2024-09-10 15:50:00,234.3,235.55,234.2,235.27,157638.0,234.3,235.55,234.2,235.27,157638.0
2024-09-11 09:30:00,234.47,234.47,231.25,233.12,26441.0,234.47,234.47,231.25,233.12,26441.0
2024-09-11 09:40:00,233.03,233.19,231.39,232.95,38924.0,233.03,233.19,231.39,232.95,38924.0
2024-09-11 09:50:00,232.96,233.63,232.85,233.21,14137.0,232.96,233.63,232.85,233.21,14137.0
2024-09-11 10:00:00,232.84,233.33,232.35,232.48,16583.0,232.84,233.33,232.35,232.48,16583.0
2024-09-11 10:10:00,232.18,232.47,231.21,231.21,18099.0,232.18,232.47,231.21,231.21,18099.0
2024-09-11 10:20:00,231.18,231.35,230.59,230.66,4418.0,231.18,231.35,230.59,230.66,4418.0
2024-09-11 10:30:00,230.57,231.14,230.24,231.14,8301.0,230.57,231.14,230.24,231.14,8301.0
2024-09-11 10:40:00,231.01,231.7,230.69,231.43,21879.0,231.01,231.7,230.69,231.43,21879.0
2024-09-11 10:50:00,231.42,231.64,231.06,231.59,12567.0,231.42,231.64,231.06,231.59,12567.0
2024-09-11 11:00:00,231.59,232.64,231.29,232.58,17782.0,231.59,232.64,231.29,232.58,17782.0
2024-09-11 11:10:00,232.53,234.15,232.27,233.72,7148.0,232.53,234.15,232.27,233.72,7148.0
2024-09-11 11:20:00,233.65,233.86,233.45,233.7,5087.0,233.65,233.86,233.45,233.7,5087.0
2024-09-11 11:30:00,233.65,234.39,233.65,234.17,8109.0,233.65,234.39,233.65,234.17,8109.0
2024-09-11 11:40:00,234.21,234.96,234.15,234.68,10573.0,234.21,234.96,234.15,234.68,10573.0
2024-09-11 11:50:00,234.68,234.83,233.64,234.42,18312.0,234.68,234.83,233.64,234.42,18312.0
2024-09-11 12:00:00,234.44,235.36,234.33,234.85,6428.0,234.44,235.36,234.33,234.85,6428.0
2024-09-11 12:10:00,234.83,234.99,234.65,234.92,5895.0,234.83,234.99,234.65,234.92,5895.0
2024-09-11 12:20:00,234.89,235.66,234.89,235.31,10453.0,234.89,235.66,234.89,235.31,10453.0
2024-09-11 12:30:00,235.31,235.58,234.91,235.56,7881.0,235.31,235.58,234.91,235.56,7881.0
2024-09-11 12:40:00,235.56,236.0,235.52,235.96,16762.0,235.56,236.0,235.52,235.96,16762.0
2024-09-11 12:50:00,236.02,236.12,235.75,236.0,6524.0,236.02,236.12,235.75,236.0,6524.0
2024-09-11 13:00:00,236.07,236.44,235.98,236.19,8493.0,236.07,236.44,235.98,236.19,8493.0
2024-09-11 13:10:00,236.37,236.76,236.36,236.46,5173.0,236.37,236.76,236.36,236.46,5173.0
2024-09-11 13:20:00,236.51,236.68,236.25,236.4,9205.0,236.51,236.68,236.25,236.4,9205.0
2024-09-11 13:30:00,236.37,236.47,236.2,236.47,2883.0,236.37,236.47,236.2,236.47,2883.0
2024-09-11 13:40:00,236.54,237.06,236.39,237.06,8235.0,236.54,237.06,236.39,237.06,8235.0
2024-09-11 13:50:00,237.16,237.25,236.4,236.64,10262.0,237.16,237.25,236.4,236.64,10262.0
2024-09-11 14:00:00,236.63,236.67,236.36,236.53,6131.0,236.63,236.67,236.36,236.53,6131.0
2024-09-11 14:10:00,236.47,236.55,236.22,236.41,7779.0,236.47,236.55,236.22,236.41,7779.0
2024-09-11 14:20:00,236.4,236.65,236.3,236.45,9219.0,236.4,236.65,236.3,236.45,9219.0
2024-09-11 14:30:00,236.39,237.13,236.39,237.1,15879.0,236.39,237.13,236.39,237.1,15879.0
2024-09-11 14:40:00,237.11,237.66,237.11,237.29,12469.0,237.11,237.66,237.11,237.29,12469.0
2024-09-11 14:50:00,237.3,237.3,236.5,236.5,16995.0,237.3,237.3,236.5,236.5,16995.0
2024-09-11 15:00:00,236.49,236.74,236.28,236.31,13785.0,236.49,236.74,236.28,236.31,13785.0
2024-09-11 15:10:00,236.31,236.79,236.3,236.52,19380.0,236.31,236.79,236.3,236.52,19380.0
2024-09-11 15:20:00,236.52,236.87,236.44,236.83,27332.0,236.52,236.87,236.44,236.83,27332.0
2024-09-11 15:30:00,236.88,236.96,236.33,236.38,15817.0,236.88,236.96,236.33,236.38,15817.0
2024-09-11 15:40:00,236.33,237.0,236.17,237.0,26180.0,236.33,237.0,236.17,237.0,26180.0
2024-09-11 15:50:00,236.94,237.74,236.6,237.28,116447.0,236.94,237.74,236.6,237.28,116447.0
2024-09-12 09:30:00,237.32,239.74,236.72,237.05,10831.0,237.32,239.74,236.72,237.05,10831.0
2024-09-12 09:40:00,237.55,237.55,235.84,235.84,9455.0,237.55,237.55,235.84,235.84,9455.0
2024-09-12 09:50:00,236.2,236.32,234.85,235.13,17523.0,236.2,236.32,234.85,235.13,17523.0
2024-09-12 10:00:00,234.95,235.46,234.77,235.23,30551.0,234.95,235.46,234.77,235.23,30551.0
2024-09-12 10:10:00,235.21,237.02,235.21,237.02,23268.0,235.21,237.02,235.21,237.02,23268.0
2024-09-12 10:20:00,236.92,237.1,236.54,236.88,20515.0,236.92,237.1,236.54,236.88,20515.0
2024-09-12 10:30:00,236.87,237.12,236.19,236.67,21050.0,236.87,237.12,236.19,236.67,21050.0
2024-09-12 10:40:00,236.46,236.76,236.09,236.26,30101.0,236.46,236.76,236.09,236.26,30101.0
2024-09-12 10:50:00,236.26,236.26,235.16,235.16,9316.0,236.26,236.26,235.16,235.16,9316.0
2024-09-12 11:00:00,235.01,235.75,234.95,235.28,10531.0,235.01,235.75,234.95,235.28,10531.0
2024-09-12 11:10:00,235.35,235.78,235.0,235.42,74685.0,235.35,235.78,235.0,235.42,74685.0
2024-09-12 11:20:00,235.42,235.87,234.5,235.01,60735.0,235.42,235.87,234.5,235.01,60735.0
2024-09-12 11:30:00,235.06,235.8,234.75,235.5,16424.0,235.06,235.8,234.75,235.5,16424.0
2024-09-12 11:40:00,235.52,236.18,235.5,235.97,7645.0,235.52,236.18,235.5,235.97,7645.0
2024-09-12 11:50:00,235.86,236.08,235.31,235.31,11878.0,235.86,236.08,235.31,235.31,11878.0
2024-09-12 12:00:00,235.27,235.75,235.17,235.55,6894.0,235.27,235.75,235.17,235.55,6894.0
2024-09-12 12:10:00,235.57,235.88,235.25,235.88,15990.0,235.57,235.88,235.25,235.88,15990.0
2024-09-12 12:20:00,236.11,236.19,235.87,236.0,11403.0,236.11,236.19,235.87,236.0,11403.0
2024-09-12 12:30:00,236.03,236.29,235.92,236.06,10122.0,236.03,236.29,235.92,236.06,10122.0
2024-09-12 12:40:00,236.03,236.24,235.96,236.21,7193.0,236.03,236.24,235.96,236.21,7193.0
2024-09-12 12:50:00,236.31,237.03,235.96,237.03,18058.0,236.31,237.03,235.96,237.03,18058.0
2024-09-12 13:00:00,237.19,237.19,236.64,236.94,6934.0,237.19,237.19,236.64,236.94,6934.0
2024-09-12 13:10:00,236.92,237.15,236.68,237.0,9444.0,236.92,237.15,236.68,237.0,9444.0
2024-09-12 13:20:00,237.02,237.9,237.01,237.9,3900.0,237.02,237.9,237.01,237.9,3900.0
2024-09-12 13:30:00,238.04,238.69,237.84,238.69,3359.0,238.04,238.69,237.84,238.69,3359.0
2024-09-12 13:40:00,238.71,239.27,238.6,239.04,6621.0,238.71,239.27,238.6,239.04,6621.0
2024-09-12 13:50:00,238.96,239.4,238.81,239.26,8847.0,238.96,239.4,238.81,239.26,8847.0
2024-09-12 14:00:00,239.18,239.28,238.7,238.75,13172.0,239.18,239.28,238.7,238.75,13172.0
2024-09-12 14:10:00,238.78,239.13,238.78,239.0,6857.0,238.78,239.13,238.78,239.0,6857.0
2024-09-12 14:20:00,238.98,239.17,238.65,238.66,12057.0,238.98,239.17,238.65,238.66,12057.0
2024-09-12 14:30:00,238.66,238.76,238.22,238.47,10597.0,238.66,238.76,238.22,238.47,10597.0
2024-09-12 14:40:00,238.48,238.48,237.74,237.75,21400.0,238.48,238.48,237.74,237.75,21400.0
2024-09-12 14:50:00,237.75,237.81,236.91,237.67,12180.0,237.75,237.81,236.91,237.67,12180.0
2024-09-12 15:00:00,237.58,237.74,237.2,237.6,9157.0,237.58,237.74,237.2,237.6,9157.0
2024-09-12 15:10:00,237.47,237.74,237.46,237.66,10046.0,237.47,237.74,237.46,237.66,10046.0
2024-09-12 15:20:00,237.55,237.62,237.39,237.45,10025.0,237.55,237.62,237.39,237.45,10025.0
2024-09-12 15:30:00,237.36,237.74,236.98,237.74,27319.0,237.36,237.74,236.98,237.74,27319.0
2024-09-12 15:40:00,237.74,238.16,237.53,237.95,21251.0,237.74,238.16,237.53,237.95,21251.0
2024-09-12 15:50:00,237.86,238.72,237.82,238.4,114595.0,237.86,238.72,237.82,238.4,114595.0
2024-09-13 09:30:00,238.97,240.62,238.16,238.16,9764.0,238.97,240.62,238.16,238.16,9764.0
2024-09-13 09:40:00,238.15,239.31,237.65,239.27,7816.0,238.15,239.31,237.65,239.27,7816.0
2024-09-13 09:50:00,239.34,239.58,238.29,238.99,7076.0,239.34,239.58,238.29,238.99,7076.0
2024-09-13 10:00:00,239.0,239.25,237.64,238.01,17663.0,239.0,239.25,237.64,238.01,17663.0
2024-09-13 10:10:00,237.75,239.78,237.53,239.64,9622.0,237.75,239.78,237.53,239.64,9622.0
2024-09-13 10:20:00,239.83,239.83,239.0,239.17,20614.0,239.83,239.83,239.0,239.17,20614.0
2024-09-13 10:30:00,239.6,239.82,238.93,239.25,41234.0,239.6,239.82,238.93,239.25,41234.0
2024-09-13 10:40:00,239.1,239.75,239.0,239.75,140197.0,239.1,239.75,239.0,239.75,140197.0
2024-09-13 10:50:00,239.41,239.41,238.52,238.52,5519.0,239.41,239.41,238.52,238.52,5519.0
2024-09-13 11:00:00,238.8,238.83,238.52,238.69,6289.0,238.8,238.83,238.52,238.69,6289.0
2024-09-13 11:10:00,238.61,238.67,238.13,238.28,8960.0,238.61,238.67,238.13,238.28,8960.0
2024-09-13 11:20:00,238.23,238.23,237.58,237.85,38371.0,238.23,238.23,237.58,237.85,38371.0
2024-09-13 11:30:00,237.84,238.3,237.72,238.3,8692.0,237.84,238.3,237.72,238.3,8692.0
2024-09-13 11:40:00,238.51,239.26,238.51,239.22,3931.0,238.51,239.26,238.51,239.22,3931.0
2024-09-13 11:50:00,239.16,239.16,238.81,238.81,9298.0,239.16,239.16,238.81,238.81,9298.0
2024-09-13 12:00:00,238.84,239.03,238.6,238.79,9624.0,238.84,239.03,238.6,238.79,9624.0
2024-09-13 12:10:00,238.8,239.04,238.44,239.04,7631.0,238.8,239.04,238.44,239.04,7631.0
2024-09-13 12:20:00,238.91,239.01,238.74,238.86,2102.0,238.91,239.01,238.74,238.86,2102.0
2024-09-13 12:30:00,238.76,238.76,238.12,238.12,5821.0,238.76,238.76,238.12,238.12,5821.0
2024-09-13 12:40:00,238.11,238.44,238.11,238.41,2952.0,238.11,238.44,238.11,238.41,2952.0
2024-09-13 12:50:00,238.25,238.37,238.05,238.15,3580.0,238.25,238.37,238.05,238.15,3580.0
2024-09-13 13:00:00,238.21,238.31,238.05,238.06,3046.0,238.21,238.31,238.05,238.06,3046.0
2024-09-13 13:10:00,238.08,238.59,238.03,238.59,5864.0,238.08,238.59,238.03,238.59,5864.0
2024-09-13 13:20:00,238.73,238.8,238.41,238.55,24792.0,238.73,238.8,238.41,238.55,24792.0
2024-09-13 13:30:00,238.51,238.58,238.31,238.42,22204.0,238.51,238.58,238.31,238.42,22204.0
2024-09-13 13:40:00,238.84,238.98,238.48,238.48,5338.0,238.84,238.98,238.48,238.48,5338.0
2024-09-13 13:50:00,238.59,238.72,238.55,238.58,1300.0,238.59,238.72,238.55,238.58,1300.0
2024-09-13 14:00:00,238.52,238.52,238.07,238.3,16087.0,238.52,238.52,238.07,238.3,16087.0
2024-09-13 14:10:00,238.2,238.41,237.76,237.77,37561.0,238.2,238.41,237.76,237.77,37561.0
2024-09-13 14:20:00,237.81,237.98,237.19,237.38,9424.0,237.81,237.98,237.19,237.38,9424.0
2024-09-13 14:30:00,237.39,238.05,237.38,237.82,2973.0,237.39,238.05,237.38,237.82,2973.0
2024-09-13 14:40:00,237.89,238.42,237.84,238.05,16555.0,237.89,238.42,237.84,238.05,16555.0
2024-09-13 14:50:00,237.93,238.08,237.85,237.97,3190.0,237.93,238.08,237.85,237.97,3190.0
2024-09-13 15:00:00,237.86,237.97,237.6,237.66,6411.0,237.86,237.97,237.6,237.66,6411.0
2024-09-13 15:10:00,237.6,237.86,237.3,237.71,7693.0,237.6,237.86,237.3,237.71,7693.0
2024-09-13 15:20:00,238.05,238.05,237.74,238.02,5682.0,238.05,238.05,237.74,238.02,5682.0
2024-09-13 15:30:00,237.96,238.12,237.53,237.73,14968.0,237.96,238.12,237.53,237.73,14968.0
2024-09-13 15:40:00,237.74,238.17,237.67,238.01,11735.0,237.74,238.17,237.67,238.01,11735.0
2024-09-13 15:50:00,238.07,239.08,237.89,238.72,68118.0,238.07,239.08,237.89,238.72,68118.0
2024-09-16 09:30:00,240.7,242.04,239.74,240.85,29735.0,240.7,242.04,239.74,240.85,29735.0
2024-09-16 09:40:00,240.99,240.99,239.85,240.83,6159.0,240.99,240.99,239.85,240.83,6159.0
2024-09-16 09:50:00,241.07,241.32,240.72,241.14,3615.0,241.07,241.32,240.72,241.14,3615.0
2024-09-16 10:00:00,241.13,241.29,240.12,240.26,21483.0,241.13,241.29,240.12,240.26,21483.0
2024-09-16 10:10:00,240.05,240.06,238.86,239.67,7302.0,240.05,240.06,238.86,239.67,7302.0
2024-09-16 10:20:00,239.67,239.76,238.56,238.92,7595.0,239.67,239.76,238.56,238.92,7595.0
2024-09-16 10:30:00,238.94,239.04,237.81,238.13,25603.0,238.94,239.04,237.81,238.13,25603.0
2024-09-16 10:40:00,238.17,239.41,237.8,239.41,10529.0,238.17,239.41,237.8,239.41,10529.0
2024-09-16 10:50:00,239.5,239.58,239.06,239.58,3199.0,239.5,239.58,239.06,239.58,3199.0
2024-09-16 11:00:00,239.65,239.71,239.25,239.67,2863.0,239.65,239.71,239.25,239.67,2863.0
2024-09-16 11:10:00,239.68,239.69,239.16,239.16,3622.0,239.68,239.69,239.16,239.16,3622.0
2024-09-16 11:20:00,239.0,239.38,238.18,238.23,15857.0,239.0,239.38,238.18,238.23,15857.0
2024-09-16 11:30:00,238.31,238.63,238.05,238.31,22429.0,238.31,238.63,238.05,238.31,22429.0
2024-09-16 11:40:00,238.51,239.4,238.5,239.07,2613.0,238.51,239.4,238.5,239.07,2613.0
2024-09-16 11:50:00,239.07,239.36,239.05,239.05,3401.0,239.07,239.36,239.05,239.05,3401.0
2024-09-16 12:00:00,238.99,239.1,238.74,239.04,3494.0,238.99,239.1,238.74,239.04,3494.0
2024-09-16 12:10:00,238.95,239.1,238.69,238.86,5055.0,238.95,239.1,238.69,238.86,5055.0
2024-09-16 12:20:00,238.69,239.45,238.69,239.31,1874.0,238.69,239.45,238.69,239.31,1874.0
2024-09-16 12:30:00,239.36,239.44,239.1,239.1,2586.0,239.36,239.44,239.1,239.1,2586.0
2024-09-16 12:40:00,239.08,239.19,238.92,238.94,5015.0,239.08,239.19,238.92,238.94,5015.0
2024-09-16 12:50:00,239.15,239.32,239.02,239.31,2480.0,239.15,239.32,239.02,239.31,2480.0
2024-09-16 13:00:00,239.23,239.3,238.99,239.01,1703.0,239.23,239.3,238.99,239.01,1703.0
2024-09-16 13:10:00,239.11,239.45,239.05,239.27,7455.0,239.11,239.45,239.05,239.27,7455.0
2024-09-16 13:20:00,239.14,239.17,238.94,239.09,3044.0,239.14,239.17,238.94,239.09,3044.0
2024-09-16 13:30:00,239.09,239.3,239.08,239.15,3157.0,239.09,239.3,239.08,239.15,3157.0
2024-09-16 13:40:00,239.1,239.39,239.1,239.28,2290.0,239.1,239.39,239.1,239.28,2290.0
2024-09-16 13:50:00,239.18,239.49,239.18,239.38,2651.0,239.18,239.49,239.18,239.38,2651.0
2024-09-16 14:00:00,239.47,239.47,239.06,239.22,2805.0,239.47,239.47,239.06,239.22,2805.0
2024-09-16 14:10:00,239.32,239.49,239.14,239.14,2105.0,239.32,239.49,239.14,239.14,2105.0
2024-09-16 14:20:00,239.17,239.33,239.12,239.15,1850.0,239.17,239.33,239.12,239.15,1850.0
2024-09-16 14:30:00,239.11,239.23,238.85,238.91,3719.0,239.11,239.23,238.85,238.91,3719.0
2024-09-16 14:40:00,238.91,238.91,238.64,238.87,11208.0,238.91,238.91,238.64,238.87,11208.0
2024-09-16 14:50:00,238.9,239.04,238.77,238.98,8631.0,238.9,239.04,238.77,238.98,8631.0
2024-09-16 15:00:00,238.97,239.07,238.86,239.06,2403.0,238.97,239.07,238.86,239.06,2403.0
2024-09-16 15:10:00,238.99,239.14,238.72,239.13,6174.0,238.99,239.14,238.72,239.13,6174.0
2024-09-16 15:20:00,239.07,239.07,238.76,238.84,6169.0,239.07,239.07,238.76,238.84,6169.0
2024-09-16 15:30:00,238.81,239.07,238.51,238.61,14934.0,238.81,239.07,238.51,238.61,14934.0
2024-09-16 15:40:00,238.59,239.62,238.59,239.53,50019.0,238.59,239.62,238.59,239.53,50019.0
2024-09-16 15:50:00,239.61,239.84,239.16,239.37,67480.0,239.61,239.84,239.16,239.37,67480.0
2024-09-17 09:30:00,242.1,242.69,241.07,242.38,18444.0,242.1,242.69,241.07,242.38,18444.0
2024-09-17 09:40:00,242.38,242.49,239.72,240.8,53283.0,242.38,242.49,239.72,240.8,53283.0
2024-09-17 09:50:00,240.8,241.11,238.63,239.33,22489.0,240.8,241.11,238.63,239.33,22489.0
2024-09-17 10:00:00,239.37,240.68,239.13,240.48,12534.0,239.37,240.68,239.13,240.48,12534.0
2024-09-17 10:10:00,240.46,241.13,240.38,241.13,18657.0,240.46,241.13,240.38,241.13,18657.0
2024-09-17 10:20:00,241.0,241.49,241.0,241.14,22436.0,241.0,241.49,241.0,241.14,22436.0
2024-09-17 10:30:00,241.01,241.06,240.49,240.92,16638.0,241.01,241.06,240.49,240.92,16638.0
2024-09-17 10:40:00,240.93,242.01,240.89,241.77,32416.0,240.93,242.01,240.89,241.77,32416.0
2024-09-17 10:50:00,241.73,241.85,241.22,241.23,10428.0,241.73,241.85,241.22,241.23,10428.0
2024-09-17 11:00:00,241.55,242.71,241.55,242.21,10926.0,241.55,242.71,241.55,242.21,10926.0
2024-09-17 11:10:00,242.18,242.38,241.88,242.31,4593.0,242.18,242.38,241.88,242.31,4593.0
2024-09-17 11:20:00,242.2,242.9,242.03,242.88,8901.0,242.2,242.9,242.03,242.88,8901.0
2024-09-17 11:30:00,242.82,243.87,242.81,243.87,10726.0,242.82,243.87,242.81,243.87,10726.0
2024-09-17 11:40:00,243.89,243.89,243.03,243.04,12733.0,243.89,243.89,243.03,243.04,12733.0
2024-09-17 11:50:00,243.04,243.15,242.8,243.03,21512.0,243.04,243.15,242.8,243.03,21512.0
2024-09-17 12:00:00,243.08,243.3,242.03,242.07,79277.0,243.08,243.3,242.03,242.07,79277.0
2024-09-17 12:10:00,242.03,242.5,241.14,241.42,29208.0,242.03,242.5,241.14,241.42,29208.0
2024-09-17 12:20:00,241.43,241.56,240.89,241.17,11573.0,241.43,241.56,240.89,241.17,11573.0
2024-09-17 12:30:00,241.18,241.28,240.6,240.69,12688.0,241.18,241.28,240.6,240.69,12688.0
2024-09-17 12:40:00,240.57,240.57,238.54,238.62,24654.0,240.57,240.57,238.54,238.62,24654.0
2024-09-17 12:50:00,238.71,239.41,238.11,238.74,20511.0,238.71,239.41,238.11,238.74,20511.0
2024-09-17 13:00:00,238.8,239.3,238.74,239.15,12895.0,238.8,239.3,238.74,239.15,12895.0
2024-09-17 13:10:00,239.02,239.41,238.99,239.32,8390.0,239.02,239.41,238.99,239.32,8390.0
2024-09-17 13:20:00,239.48,239.69,239.31,239.31,8113.0,239.48,239.69,239.31,239.31,8113.0
2024-09-17 13:30:00,239.31,239.5,239.22,239.5,4671.0,239.31,239.5,239.22,239.5,4671.0
2024-09-17 13:40:00,239.33,239.43,238.64,239.43,7340.0,239.33,239.43,238.64,239.43,7340.0
2024-09-17 13:50:00,239.57,240.14,239.57,239.77,3845.0,239.57,240.14,239.57,239.77,3845.0
2024-09-17 14:00:00,239.75,240.06,239.73,240.03,2355.0,239.75,240.06,239.73,240.03,2355.0
2024-09-17 14:10:00,240.02,240.02,239.79,239.9,4858.0,240.02,240.02,239.79,239.9,4858.0
2024-09-17 14:20:00,239.96,240.3,239.96,240.3,4726.0,239.96,240.3,239.96,240.3,4726.0
2024-09-17 14:30:00,240.2,240.66,240.07,240.61,8148.0,240.2,240.66,240.07,240.61,8148.0
2024-09-17 14:40:00,240.49,240.65,239.99,240.1,7853.0,240.49,240.65,239.99,240.1,7853.0
2024-09-17 14:50:00,239.9,240.24,239.49,239.49,13904.0,239.9,240.24,239.49,239.49,13904.0
2024-09-17 15:00:00,239.45,239.87,238.96,239.16,12107.0,239.45,239.87,238.96,239.16,12107.0
2024-09-17 15:10:00,239.17,239.51,239.16,239.23,12599.0,239.17,239.51,239.16,239.23,12599.0
2024-09-17 15:20:00,239.22,239.32,238.79,239.26,16495.0,239.22,239.32,238.79,239.26,16495.0
2024-09-17 15:30:00,239.26,239.54,239.06,239.34,19765.0,239.26,239.54,239.06,239.34,19765.0
2024-09-17 15:40:00,239.34,240.04,239.13,239.83,36064.0,239.34,240.04,239.13,239.83,36064.0
2024-09-17 15:50:00,239.89,240.5,239.57,239.98,91886.0,239.89,240.5,239.57,239.98,91886.0
2024-09-18 09:30:00,240.85,241.63,238.82,239.36,12143.0,240.85,241.63,238.82,239.36,12143.0
2024-09-18 09:40:00,239.49,240.69,239.39,239.96,16036.0,239.49,240.69,239.39,239.96,16036.0
2024-09-18 09:50:00,240.39,241.55,240.38,241.14,12845.0,240.39,241.55,240.38,241.14,12845.0
2024-09-18 10:00:00,241.14,241.38,239.92,240.17,29813.0,241.14,241.38,239.92,240.17,29813.0
2024-09-18 10:10:00,240.15,240.35,239.66,239.73,24683.0,240.15,240.35,239.66,239.73,24683.0
2024-09-18 10:20:00,239.7,239.99,239.35,239.65,14880.0,239.7,239.99,239.35,239.65,14880.0
2024-09-18 10:30:00,239.44,240.07,239.37,239.52,15674.0,239.44,240.07,239.37,239.52,15674.0
2024-09-18 10:40:00,239.45,240.9,239.45,240.59,8330.0,239.45,240.9,239.45,240.59,8330.0
2024-09-18 10:50:00,240.5,240.84,240.43,240.67,8547.0,240.5,240.84,240.43,240.67,8547.0
2024-09-18 11:00:00,240.67,241.08,240.56,241.08,10267.0,240.67,241.08,240.56,241.08,10267.0
2024-09-18 11:10:00,240.92,240.95,239.77,240.13,12778.0,240.92,240.95,239.77,240.13,12778.0
2024-09-18 11:20:00,240.13,240.3,240.02,240.13,10645.0,240.13,240.3,240.02,240.13,10645.0
2024-09-18 11:30:00,240.03,240.67,239.74,240.06,4824.0,240.03,240.67,239.74,240.06,4824.0
2024-09-18 11:40:00,240.11,240.24,239.95,240.03,5649.0,240.11,240.24,239.95,240.03,5649.0
2024-09-18 11:50:00,239.91,240.41,239.85,240.31,6503.0,239.91,240.41,239.85,240.31,6503.0
2024-09-18 12:00:00,240.18,240.68,240.04,240.56,20621.0,240.18,240.68,240.04,240.56,20621.0
2024-09-18 12:10:00,240.56,240.72,240.3,240.36,9706.0,240.56,240.72,240.3,240.36,9706.0
2024-09-18 12:20:00,240.42,240.76,240.15,240.31,9245.0,240.42,240.76,240.15,240.31,9245.0
2024-09-18 12:30:00,240.44,240.63,240.23,240.35,48622.0,240.44,240.63,240.23,240.35,48622.0
2024-09-18 12:40:00,240.37,241.0,240.25,240.79,53701.0,240.37,241.0,240.25,240.79,53701.0
2024-09-18 12:50:00,240.85,240.9,240.26,240.41,7327.0,240.85,240.9,240.26,240.41,7327.0
2024-09-18 13:00:00,240.53,241.0,240.47,241.0,8363.0,240.53,241.0,240.47,241.0,8363.0
2024-09-18 13:10:00,241.0,241.0,240.38,240.41,11523.0,241.0,241.0,240.38,240.41,11523.0
2024-09-18 13:20:00,240.26,240.31,239.73,240.23,38699.0,240.26,240.31,239.73,240.23,38699.0
2024-09-18 13:30:00,240.35,240.57,240.11,240.38,3100.0,240.35,240.57,240.11,240.38,3100.0
2024-09-18 13:40:00,240.33,240.69,240.32,240.4,6015.0,240.33,240.69,240.32,240.4,6015.0
2024-09-18 13:50:00,240.45,240.7,240.26,240.7,3751.0,240.45,240.7,240.26,240.7,3751.0
2024-09-18 14:00:00,240.73,244.28,240.29,242.81,168290.0,240.73,244.28,240.29,242.81,168290.0
2024-09-18 14:10:00,242.97,243.34,242.12,242.75,83526.0,242.97,243.34,242.12,242.75,83526.0
2024-09-18 14:20:00,243.03,243.77,242.68,243.77,12091.0,243.03,243.77,242.68,243.77,12091.0
2024-09-18 14:30:00,243.81,246.0,243.71,245.98,27319.0,243.81,246.0,243.71,245.98,27319.0
2024-09-18 14:40:00,245.99,246.28,243.7,244.2,32579.0,245.99,246.28,243.7,244.2,32579.0
2024-09-18 14:50:00,244.29,245.85,244.21,244.42,10494.0,244.29,245.85,244.21,244.42,10494.0
2024-09-18 15:00:00,244.59,244.85,243.74,244.78,10810.0,244.59,244.85,243.74,244.78,10810.0
2024-09-18 15:10:00,244.55,246.36,244.5,245.07,27347.0,244.55,246.36,244.5,245.07,27347.0
2024-09-18 15:20:00,245.08,246.04,243.27,245.37,14870.0,245.08,246.04,243.27,245.37,14870.0
2024-09-18 15:30:00,245.18,245.8,242.61,243.11,53967.0,245.18,245.8,242.61,243.11,53967.0
2024-09-18 15:40:00,243.19,243.27,242.67,242.9,64872.0,243.19,243.27,242.67,242.9,64872.0
2024-09-18 15:50:00,242.97,243.11,242.53,242.54,103610.0,242.97,243.11,242.53,242.54,103610.0
2024-09-19 09:30:00,247.45,248.03,244.65,245.86,23042.0,247.45,248.03,244.65,245.86,23042.0
2024-09-19 09:40:00,245.58,246.11,244.19,244.56,44307.0,245.58,246.11,244.19,244.56,44307.0
2024-09-19 09:50:00,244.56,245.3,243.65,245.21,75304.0,244.56,245.3,243.65,245.21,75304.0
2024-09-19 10:00:00,245.3,245.79,244.48,244.48,32244.0,245.3,245.79,244.48,244.48,32244.0
2024-09-19 10:10:00,244.62,246.21,244.62,246.1,9541.0,244.62,246.21,244.62,246.1,9541.0
2024-09-19 10:20:00,246.08,246.64,245.81,246.64,5436.0,246.08,246.64,245.81,246.64,5436.0
2024-09-19 10:30:00,246.8,247.11,246.55,246.64,4996.0,246.8,247.11,246.55,246.64,4996.0
2024-09-19 10:40:00,246.38,246.45,244.99,245.05,3123.0,246.38,246.45,244.99,245.05,3123.0
2024-09-19 10:50:00,245.28,245.54,245.09,245.54,3420.0,245.28,245.54,245.09,245.54,3420.0
2024-09-19 11:00:00,245.46,245.64,244.64,245.11,9380.0,245.46,245.64,244.64,245.11,9380.0
2024-09-19 11:10:00,245.12,245.79,245.12,245.36,15901.0,245.12,245.79,245.12,245.36,15901.0
2024-09-19 11:20:00,245.36,245.63,245.13,245.27,13979.0,245.36,245.63,245.13,245.27,13979.0
2024-09-19 11:30:00,245.18,245.4,244.86,244.88,3293.0,245.18,245.4,244.86,244.88,3293.0
2024-09-19 11:40:00,244.83,245.03,244.67,244.86,6564.0,244.83,245.03,244.67,244.86,6564.0
2024-09-19 11:50:00,244.97,244.99,244.23,244.48,9751.0,244.97,244.99,244.23,244.48,9751.0
2024-09-19 12:00:00,244.57,245.46,244.57,245.34,3078.0,244.57,245.46,244.57,245.34,3078.0
2024-09-19 12:10:00,245.25,245.73,245.15,245.73,3041.0,245.25,245.73,245.15,245.73,3041.0
2024-09-19 12:20:00,245.68,246.03,245.58,246.03,1952.0,245.68,246.03,245.58,246.03,1952.0
2024-09-19 12:30:00,246.06,246.18,245.79,246.04,4487.0,246.06,246.18,245.79,246.04,4487.0
2024-09-19 12:40:00,246.02,246.19,245.89,246.07,2297.0,246.02,246.19,245.89,246.07,2297.0
2024-09-19 12:50:00,245.92,245.95,245.6,245.87,4193.0,245.92,245.95,245.6,245.87,4193.0
2024-09-19 13:00:00,245.89,246.09,245.89,246.08,2427.0,245.89,246.09,245.89,246.08,2427.0
2024-09-19 13:10:00,246.0,246.19,245.78,246.18,5101.0,246.0,246.19,245.78,246.18,5101.0
2024-09-19 13:20:00,246.05,246.05,245.57,245.57,2080.0,246.05,246.05,245.57,245.57,2080.0
2024-09-19 13:30:00,245.67,246.08,245.55,245.95,2694.0,245.67,246.08,245.55,245.95,2694.0
2024-09-19 13:40:00,245.89,246.14,245.75,246.06,9467.0,245.89,246.14,245.75,246.06,9467.0
2024-09-19 13:50:00,246.03,246.03,245.82,246.01,6094.0,246.03,246.03,245.82,246.01,6094.0
2024-09-19 14:00:00,246.02,246.06,245.77,245.77,4104.0,246.02,246.06,245.77,245.77,4104.0
2024-09-19 14:10:00,245.9,245.9,244.62,244.69,10244.0,245.9,245.9,244.62,244.69,10244.0
2024-09-19 14:20:00,244.82,245.08,244.69,244.98,5770.0,244.82,245.08,244.69,244.98,5770.0
2024-09-19 14:30:00,245.15,245.24,244.85,245.19,13224.0,245.15,245.24,244.85,245.19,13224.0
2024-09-19 14:40:00,245.19,245.24,244.9,244.97,4552.0,245.19,245.24,244.9,244.97,4552.0
2024-09-19 14:50:00,244.92,244.92,244.49,244.82,4528.0,244.92,244.92,244.49,244.82,4528.0
2024-09-19 15:00:00,244.85,245.14,244.76,244.85,7028.0,244.85,245.14,244.76,244.85,7028.0
2024-09-19 15:10:00,244.97,246.0,244.71,244.71,29286.0,244.97,246.0,244.71,244.71,29286.0
2024-09-19 15:20:00,245.01,245.01,244.43,244.62,9826.0,245.01,245.01,244.43,244.62,9826.0
2024-09-19 15:30:00,244.42,244.95,244.32,244.87,12369.0,244.42,244.95,244.32,244.87,12369.0
2024-09-19 15:40:00,244.88,245.08,244.5,244.76,38590.0,244.88,245.08,244.5,244.76,38590.0
2024-09-19 15:50:00,244.76,244.76,244.12,244.62,129673.0,244.76,244.76,244.12,244.62,129673.0
2024-09-20 09:30:00,242.0,242.94,240.78,241.2,124301.0,242.0,242.94,240.78,241.2,124301.0
2024-09-20 09:40:00,241.5,241.82,240.51,240.81,9919.0,241.5,241.82,240.51,240.81,9919.0
2024-09-20 09:50:00,240.81,241.67,240.06,240.4,9220.0,240.81,241.67,240.06,240.4,9220.0
2024-09-20 10:00:00,240.91,241.1,240.33,241.01,10132.0,240.91,241.1,240.33,241.01,10132.0
2024-09-20 10:10:00,240.7,241.86,240.48,241.86,5564.0,240.7,241.86,240.48,241.86,5564.0
2024-09-20 10:20:00,242.03,242.18,241.48,241.82,9408.0,242.03,242.18,241.48,241.82,9408.0
2024-09-20 10:30:00,241.3,241.53,240.91,241.14,6049.0,241.3,241.53,240.91,241.14,6049.0
2024-09-20 10:40:00,241.02,241.37,240.92,241.07,4847.0,241.02,241.37,240.92,241.07,4847.0
2024-09-20 10:50:00,241.01,241.15,240.51,240.55,15047.0,241.01,241.15,240.51,240.55,15047.0
2024-09-20 11:00:00,240.39,240.73,240.04,240.09,31049.0,240.39,240.73,240.04,240.09,31049.0
2024-09-20 11:10:00,240.17,240.34,239.24,239.5,18445.0,240.17,240.34,239.24,239.5,18445.0
2024-09-20 11:20:00,239.49,240.19,239.02,240.02,4938.0,239.49,240.19,239.02,240.02,4938.0
2024-09-20 11:30:00,239.79,240.47,239.69,240.33,3996.0,239.79,240.47,239.69,240.33,3996.0
2024-09-20 11:40:00,240.36,240.6,240.13,240.41,8073.0,240.36,240.6,240.13,240.41,8073.0
2024-09-20 11:50:00,240.26,240.35,239.82,240.14,6355.0,240.26,240.35,239.82,240.14,6355.0
2024-09-20 12:00:00,240.06,240.32,239.98,240.13,9825.0,240.06,240.32,239.98,240.13,9825.0
2024-09-20 12:10:00,240.09,240.09,239.75,239.87,3666.0,240.09,240.09,239.75,239.87,3666.0
2024-09-20 12:20:00,239.81,240.29,239.71,240.28,3835.0,239.81,240.29,239.71,240.28,3835.0
2024-09-20 12:30:00,240.23,240.6,240.22,240.6,6297.0,240.23,240.6,240.22,240.6,6297.0
2024-09-20 12:40:00,240.49,240.9,240.48,240.89,3877.0,240.49,240.9,240.48,240.89,3877.0
2024-09-20 12:50:00,241.07,241.07,240.75,240.79,3449.0,241.07,241.07,240.75,240.79,3449.0
2024-09-20 13:00:00,240.75,241.03,240.69,240.89,9279.0,240.75,241.03,240.69,240.89,9279.0
2024-09-20 13:10:00,241.0,241.62,241.0,241.59,3695.0,241.0,241.62,241.0,241.59,3695.0
2024-09-20 13:20:00,241.52,241.58,241.23,241.32,5260.0,241.52,241.58,241.23,241.32,5260.0
2024-09-20 13:30:00,241.41,241.65,241.37,241.47,3376.0,241.41,241.65,241.37,241.47,3376.0
2024-09-20 13:40:00,241.48,241.93,241.47,241.68,15787.0,241.48,241.93,241.47,241.68,15787.0
2024-09-20 13:50:00,241.72,241.76,241.5,241.75,6182.0,241.72,241.76,241.5,241.75,6182.0
2024-09-20 14:00:00,241.72,241.84,240.82,240.87,7127.0,241.72,241.84,240.82,240.87,7127.0
2024-09-20 14:10:00,240.94,241.41,240.69,241.41,4986.0,240.94,241.41,240.69,241.41,4986.0
2024-09-20 14:20:00,241.43,241.45,241.2,241.31,5634.0,241.43,241.45,241.2,241.31,5634.0
2024-09-20 14:30:00,241.21,241.32,240.82,240.99,6216.0,241.21,241.32,240.82,240.99,6216.0
2024-09-20 14:40:00,240.99,241.18,240.64,241.09,16328.0,240.99,241.18,240.64,241.09,16328.0
2024-09-20 14:50:00,241.11,241.44,240.96,241.41,8419.0,241.11,241.44,240.96,241.41,8419.0
2024-09-20 15:00:00,241.26,241.42,241.1,241.28,12185.0,241.26,241.42,241.1,241.28,12185.0
2024-09-20 15:10:00,241.4,241.54,241.15,241.24,16684.0,241.4,241.54,241.15,241.24,16684.0
2024-09-20 15:20:00,241.15,242.11,241.1,241.99,11780.0,241.15,242.11,241.1,241.99,11780.0
2024-09-20 15:30:00,241.9,243.33,241.74,242.76,21595.0,241.9,243.33,241.74,242.76,21595.0
2024-09-20 15:40:00,242.67,243.24,241.83,242.24,28584.0,242.67,243.24,241.83,242.24,28584.0
2024-09-20 15:50:00,242.2,242.37,241.69,242.26,94219.0,242.2,242.37,241.69,242.26,94219.0
2024-09-23 09:30:00,244.6,245.2,241.88,243.35,34679.0,244.6,245.2,241.88,243.35,34679.0
2024-09-23 09:40:00,243.7,243.7,241.15,241.9,13272.0,243.7,243.7,241.15,241.9,13272.0
2024-09-23 09:50:00,241.9,242.43,241.31,241.92,3651.0,241.9,242.43,241.31,241.92,3651.0
2024-09-23 10:00:00,241.8,242.26,241.59,241.69,5183.0,241.8,242.26,241.59,241.69,5183.0
2024-09-23 10:10:00,241.73,242.29,241.42,241.91,10531.0,241.73,242.29,241.42,241.91,10531.0
2024-09-23 10:20:00,241.7,241.95,241.6,241.91,3150.0,241.7,241.95,241.6,241.91,3150.0
2024-09-23 10:30:00,241.75,241.9,240.95,241.28,13160.0,241.75,241.9,240.95,241.28,13160.0
2024-09-23 10:40:00,241.27,242.09,241.27,241.88,3179.0,241.27,242.09,241.27,241.88,3179.0
2024-09-23 10:50:00,241.95,242.12,241.59,241.81,7232.0,241.95,242.12,241.59,241.81,7232.0
2024-09-23 11:00:00,242.01,242.01,241.46,241.53,10523.0,242.01,242.01,241.46,241.53,10523.0
2024-09-23 11:10:00,241.52,241.64,241.35,241.35,2197.0,241.52,241.64,241.35,241.35,2197.0
2024-09-23 11:20:00,241.6,241.74,241.33,241.33,4211.0,241.6,241.74,241.33,241.33,4211.0
2024-09-23 11:30:00,241.26,241.65,241.26,241.35,10956.0,241.26,241.65,241.26,241.35,10956.0
2024-09-23 11:40:00,241.68,241.68,241.51,241.55,1377.0,241.68,241.68,241.51,241.55,1377.0
2024-09-23 11:50:00,241.54,241.56,241.02,241.05,1900.0,241.54,241.56,241.02,241.05,1900.0
2024-09-23 12:00:00,240.89,240.89,240.6,240.74,4887.0,240.89,240.89,240.6,240.74,4887.0
2024-09-23 12:10:00,240.77,240.87,240.28,240.49,6670.0,240.77,240.87,240.28,240.49,6670.0
2024-09-23 12:20:00,240.62,241.46,240.57,241.34,3079.0,240.62,241.46,240.57,241.34,3079.0
2024-09-23 12:30:00,241.23,241.3,240.81,241.17,7606.0,241.23,241.3,240.81,241.17,7606.0
2024-09-23 12:40:00,240.92,241.14,240.71,241.14,4398.0,240.92,241.14,240.71,241.14,4398.0
2024-09-23 12:50:00,241.14,241.42,241.13,241.4,3988.0,241.14,241.42,241.13,241.4,3988.0
2024-09-23 13:00:00,241.58,241.66,241.28,241.46,8649.0,241.58,241.66,241.28,241.46,8649.0
2024-09-23 13:10:00,241.47,241.75,241.37,241.64,5284.0,241.47,241.75,241.37,241.64,5284.0
2024-09-23 13:20:00,241.75,242.04,241.63,242.04,4823.0,241.75,242.04,241.63,242.04,4823.0
2024-09-23 13:30:00,242.09,242.3,242.08,242.18,2539.0,242.09,242.3,242.08,242.18,2539.0
2024-09-23 13:40:00,242.19,242.76,242.19,242.39,8554.0,242.19,242.76,242.19,242.39,8554.0
2024-09-23 13:50:00,242.41,242.55,241.92,241.99,11111.0,242.41,242.55,241.92,241.99,11111.0
2024-09-23 14:00:00,241.99,241.99,241.38,241.41,7218.0,241.99,241.99,241.38,241.41,7218.0
2024-09-23 14:10:00,241.51,241.52,241.2,241.36,8477.0,241.51,241.52,241.2,241.36,8477.0
2024-09-23 14:20:00,241.36,241.88,241.36,241.61,11334.0,241.36,241.88,241.36,241.61,11334.0
2024-09-23 14:30:00,241.51,241.51,241.22,241.4,5835.0,241.51,241.51,241.22,241.4,5835.0
2024-09-23 14:40:00,241.41,241.53,241.41,241.44,2804.0,241.41,241.53,241.41,241.44,2804.0
2024-09-23 14:50:00,241.44,241.56,241.26,241.5,7191.0,241.44,241.56,241.26,241.5,7191.0
2024-09-23 15:00:00,241.33,241.59,241.1,241.59,5076.0,241.33,241.59,241.1,241.59,5076.0
2024-09-23 15:10:00,241.59,241.93,241.5,241.62,5451.0,241.59,241.93,241.5,241.62,5451.0
2024-09-23 15:20:00,241.67,241.75,241.33,241.34,4517.0,241.67,241.75,241.33,241.34,4517.0
2024-09-23 15:30:00,241.4,241.63,241.18,241.18,11223.0,241.4,241.63,241.18,241.18,11223.0
2024-09-23 15:40:00,241.3,241.58,240.93,241.58,15066.0,241.3,241.58,240.93,241.58,15066.0
2024-09-23 15:50:00,241.5,241.77,240.55,240.77,72924.0,241.5,241.77,240.55,240.77,72924.0
2024-09-24 09:30:00,241.36,241.38,239.35,239.52,16212.0,241.36,241.38,239.35,239.52,16212.0
2024-09-24 09:40:00,240.16,241.88,239.99,241.13,13695.0,240.16,241.88,239.99,241.13,13695.0
2024-09-24 09:50:00,241.06,241.14,240.27,240.27,2646.0,241.06,241.14,240.27,240.27,2646.0
2024-09-24 10:00:00,240.18,240.94,239.5,240.74,14256.0,240.18,240.94,239.5,240.74,14256.0
2024-09-24 10:10:00,241.03,241.06,240.42,240.45,3550.0,241.03,241.06,240.42,240.45,3550.0
2024-09-24 10:20:00,240.35,240.94,239.96,240.87,6525.0,240.35,240.94,239.96,240.87,6525.0
2024-09-24 10:30:00,240.86,240.93,240.5,240.91,2833.0,240.86,240.93,240.5,240.91,2833.0
2024-09-24 10:40:00,240.71,241.3,240.6,241.24,9006.0,240.71,241.3,240.6,241.24,9006.0
2024-09-24 10:50:00,241.31,241.59,240.43,240.43,14953.0,241.31,241.59,240.43,240.43,14953.0
2024-09-24 11:00:00,240.22,240.48,240.0,240.29,2836.0,240.22,240.48,240.0,240.29,2836.0
2024-09-24 11:10:00,240.29,240.51,240.03,240.33,9043.0,240.29,240.51,240.03,240.33,9043.0
2024-09-24 11:20:00,240.08,240.08,239.43,239.5,8544.0,240.08,240.08,239.43,239.5,8544.0
2024-09-24 11:30:00,239.66,239.71,239.32,239.4,42914.0,239.66,239.71,239.32,239.4,42914.0
2024-09-24 11:40:00,239.4,239.44,238.58,238.58,10973.0,239.4,239.44,238.58,238.58,10973.0
2024-09-24 11:50:00,238.55,238.83,238.33,238.51,18148.0,238.55,238.83,238.33,238.51,18148.0
2024-09-24 12:00:00,238.51,238.68,238.17,238.18,5843.0,238.51,238.68,238.17,238.18,5843.0
2024-09-24 12:10:00,238.21,238.32,237.44,237.52,24032.0,238.21,238.32,237.44,237.52,24032.0
2024-09-24 12:20:00,237.57,237.71,237.35,237.39,17286.0,237.57,237.71,237.35,237.39,17286.0
2024-09-24 12:30:00,237.48,238.04,237.47,237.93,28390.0,237.48,238.04,237.47,237.93,28390.0
2024-09-24 12:40:00,237.86,238.46,237.86,238.46,22685.0,237.86,238.46,237.86,238.46,22685.0
2024-09-24 12:50:00,238.34,238.41,238.09,238.13,3814.0,238.34,238.41,238.09,238.13,3814.0
2024-09-24 13:00:00,238.12,238.72,238.1,238.63,12598.0,238.12,238.72,238.1,238.63,12598.0
2024-09-24 13:10:00,238.63,239.1,238.63,239.02,1667.0,238.63,239.1,238.63,239.02,1667.0
2024-09-24 13:20:00,238.94,239.12,238.93,239.01,1605.0,238.94,239.12,238.93,239.01,1605.0
2024-09-24 13:30:00,239.03,239.03,238.4,238.4,6760.0,239.03,239.03,238.4,238.4,6760.0
2024-09-24 13:40:00,238.55,238.56,238.15,238.47,5154.0,238.55,238.56,238.15,238.47,5154.0
2024-09-24 13:50:00,238.57,238.72,238.44,238.71,3810.0,238.57,238.72,238.44,238.71,3810.0
2024-09-24 14:00:00,238.65,238.71,238.24,238.3,6064.0,238.65,238.71,238.24,238.3,6064.0
2024-09-24 14:10:00,238.3,238.31,238.04,238.04,4147.0,238.3,238.31,238.04,238.04,4147.0
2024-09-24 14:20:00,238.08,238.08,237.85,237.98,11982.0,238.08,238.08,237.85,237.98,11982.0
2024-09-24 14:30:00,237.98,238.57,237.56,238.57,14240.0,237.98,238.57,237.56,238.57,14240.0
2024-09-24 14:40:00,238.65,238.65,238.5,238.62,2366.0,238.65,238.65,238.5,238.62,2366.0
2024-09-24 14:50:00,238.55,238.91,238.54,238.7,2731.0,238.55,238.91,238.54,238.7,2731.0
2024-09-24 15:00:00,238.73,239.12,238.72,239.02,3719.0,238.73,239.12,238.72,239.02,3719.0
2024-09-24 15:10:00,239.01,239.66,238.82,239.65,13623.0,239.01,239.66,238.82,239.65,13623.0
2024-09-24 15:20:00,239.58,239.84,239.09,239.12,17333.0,239.58,239.84,239.09,239.12,17333.0
2024-09-24 15:30:00,239.12,239.12,238.53,238.84,19894.0,239.12,239.12,238.53,238.84,19894.0
2024-09-24 15:40:00,238.95,239.59,238.81,239.47,6686.0,238.95,239.59,238.81,239.47,6686.0
2024-09-24 15:50:00,239.59,239.92,239.34,239.65,61825.0,239.59,239.92,239.34,239.65,61825.0
2024-09-25 09:30:00,238.56,238.56,236.04,236.04,17126.0,238.56,238.56,236.04,236.04,17126.0
2024-09-25 09:40:00,236.17,236.75,235.74,235.74,16355.0,236.17,236.75,235.74,235.74,16355.0
2024-09-25 09:50:00,235.63,235.63,233.12,233.4,41987.0,235.63,235.63,233.12,233.4,41987.0
2024-09-25 10:00:00,233.83,234.13,233.43,233.59,12615.0,233.83,234.13,233.43,233.59,12615.0
2024-09-25 10:10:00,233.61,233.95,232.89,232.99,18500.0,233.61,233.95,232.89,232.99,18500.0
2024-09-25 10:20:00,233.04,233.12,232.36,232.37,20581.0,233.04,233.12,232.36,232.37,20581.0
2024-09-25 10:30:00,232.36,232.4,231.62,232.09,18564.0,232.36,232.4,231.62,232.09,18564.0
2024-09-25 10:40:00,232.08,232.22,231.07,231.15,9804.0,232.08,232.22,231.07,231.15,9804.0
2024-09-25 10:50:00,231.04,231.83,231.04,231.05,24884.0,231.04,231.83,231.04,231.05,24884.0
2024-09-25 11:00:00,231.03,231.83,230.7,231.83,33190.0,231.03,231.83,230.7,231.83,33190.0
2024-09-25 11:10:00,231.83,232.29,231.43,231.88,21095.0,231.83,232.29,231.43,231.88,21095.0
2024-09-25 11:20:00,231.89,233.32,231.89,233.32,7638.0,231.89,233.32,231.89,233.32,7638.0
2024-09-25 11:30:00,233.05,233.42,232.91,232.93,4980.0,233.05,233.42,232.91,232.93,4980.0
2024-09-25 11:40:00,232.89,233.22,232.46,232.67,3039.0,232.89,233.22,232.46,232.67,3039.0
2024-09-25 11:50:00,232.53,232.84,232.41,232.45,7532.0,232.53,232.84,232.41,232.45,7532.0
2024-09-25 12:00:00,232.35,232.55,232.09,232.35,20425.0,232.35,232.55,232.09,232.35,20425.0
2024-09-25 12:10:00,232.3,232.52,231.92,231.95,5032.0,232.3,232.52,231.92,231.95,5032.0
2024-09-25 12:20:00,231.85,232.52,231.85,232.38,9544.0,231.85,232.52,231.85,232.38,9544.0
2024-09-25 12:30:00,232.28,232.47,232.16,232.3,6870.0,232.28,232.47,232.16,232.3,6870.0
2024-09-25 12:40:00,232.3,232.49,232.09,232.34,4476.0,232.3,232.49,232.09,232.34,4476.0
2024-09-25 12:50:00,232.41,232.41,232.04,232.04,19152.0,232.41,232.41,232.04,232.04,19152.0
2024-09-25 13:00:00,231.96,232.12,231.29,231.29,10555.0,231.96,232.12,231.29,231.29,10555.0
2024-09-25 13:10:00,231.24,231.65,231.16,231.49,10417.0,231.24,231.65,231.16,231.49,10417.0
2024-09-25 13:20:00,231.27,231.27,230.72,230.97,17031.0,231.27,231.27,230.72,230.97,17031.0
2024-09-25 13:30:00,230.97,231.43,230.78,231.09,10029.0,230.97,231.43,230.78,231.09,10029.0
2024-09-25 13:40:00,231.05,231.09,230.39,230.96,14465.0,231.05,231.09,230.39,230.96,14465.0
2024-09-25 13:50:00,230.79,230.93,230.56,230.74,20403.0,230.79,230.93,230.56,230.74,20403.0
2024-09-25 14:00:00,230.84,230.84,230.0,230.09,7840.0,230.84,230.84,230.0,230.09,7840.0
2024-09-25 14:10:00,230.0,230.81,230.0,230.69,16408.0,230.0,230.81,230.0,230.69,16408.0
2024-09-25 14:20:00,230.72,230.92,230.6,230.63,5134.0,230.72,230.92,230.6,230.63,5134.0
2024-09-25 14:30:00,230.62,230.86,230.41,230.86,11851.0,230.62,230.86,230.41,230.86,11851.0
2024-09-25 14:40:00,230.86,230.86,230.71,230.74,2383.0,230.86,230.86,230.71,230.74,2383.0
2024-09-25 14:50:00,230.67,230.96,230.54,230.95,8958.0,230.67,230.96,230.54,230.95,8958.0
2024-09-25 15:00:00,230.91,231.09,230.63,230.86,8822.0,230.91,231.09,230.63,230.86,8822.0
2024-09-25 15:10:00,230.98,231.07,230.7,230.91,6339.0,230.98,231.07,230.7,230.91,6339.0
2024-09-25 15:20:00,230.86,230.98,230.56,230.71,6426.0,230.86,230.98,230.56,230.71,6426.0
2024-09-25 15:30:00,230.73,230.83,230.3,230.62,10606.0,230.73,230.83,230.3,230.62,10606.0
2024-09-25 15:40:00,230.71,231.08,230.32,231.0,15830.0,230.71,231.08,230.32,231.0,15830.0
2024-09-25 15:50:00,231.0,232.03,230.92,231.66,99479.0,231.0,232.03,230.92,231.66,99479.0
2024-09-26 09:30:00,234.77,235.71,233.21,233.87,21316.0,234.77,235.71,233.21,233.87,21316.0
2024-09-26 09:40:00,234.44,236.99,233.85,236.85,6694.0,234.44,236.99,233.85,236.85,6694.0
2024-09-26 09:50:00,236.58,236.67,234.44,235.06,9152.0,236.58,236.67,234.44,235.06,9152.0
2024-09-26 10:00:00,235.08,236.67,234.3,234.43,15230.0,235.08,236.67,234.3,234.43,15230.0
2024-09-26 10:10:00,234.53,235.3,234.4,234.92,3976.0,234.53,235.3,234.4,234.92,3976.0
2024-09-26 10:20:00,234.74,234.8,234.34,234.8,4193.0,234.74,234.8,234.34,234.8,4193.0
2024-09-26 10:30:00,234.8,235.63,234.75,235.47,3195.0,234.8,235.63,234.75,235.47,3195.0
2024-09-26 10:40:00,235.57,235.59,235.23,235.51,3311.0,235.57,235.59,235.23,235.51,3311.0
2024-09-26 10:50:00,235.7,235.94,235.19,235.75,6412.0,235.7,235.94,235.19,235.75,6412.0
2024-09-26 11:00:00,235.93,235.99,235.18,235.18,2971.0,235.93,235.99,235.18,235.18,2971.0
2024-09-26 11:10:00,235.37,235.61,235.28,235.59,3862.0,235.37,235.61,235.28,235.59,3862.0
2024-09-26 11:20:00,235.52,235.77,235.36,235.37,3439.0,235.52,235.77,235.36,235.37,3439.0
2024-09-26 11:30:00,235.48,235.78,235.38,235.55,5464.0,235.48,235.78,235.38,235.55,5464.0
2024-09-26 11:40:00,235.51,235.85,235.34,235.41,4297.0,235.51,235.85,235.34,235.41,4297.0
2024-09-26 11:50:00,235.56,236.17,235.55,236.06,2550.0,235.56,236.17,235.55,236.06,2550.0
2024-09-26 12:00:00,235.99,235.99,235.62,235.62,2218.0,235.99,235.99,235.62,235.62,2218.0
2024-09-26 12:10:00,235.77,235.92,235.37,235.81,7041.0,235.77,235.92,235.37,235.81,7041.0
2024-09-26 12:20:00,235.81,235.96,235.18,235.25,13419.0,235.81,235.96,235.18,235.25,13419.0
2024-09-26 12:30:00,235.08,235.59,234.95,235.45,7155.0,235.08,235.59,234.95,235.45,7155.0
2024-09-26 12:40:00,235.57,235.72,235.28,235.29,3325.0,235.57,235.72,235.28,235.29,3325.0
2024-09-26 12:50:00,235.14,235.51,235.01,235.41,3692.0,235.14,235.51,235.01,235.41,3692.0
2024-09-26 13:00:00,235.16,235.87,235.16,235.38,3378.0,235.16,235.87,235.16,235.38,3378.0
2024-09-26 13:10:00,235.5,235.59,235.05,235.23,3749.0,235.5,235.59,235.05,235.23,3749.0
2024-09-26 13:20:00,235.46,235.97,235.4,235.97,5040.0,235.46,235.97,235.4,235.97,5040.0
2024-09-26 13:30:00,235.96,236.07,235.14,235.14,4388.0,235.96,236.07,235.14,235.14,4388.0
2024-09-26 13:40:00,235.25,235.38,235.07,235.25,3711.0,235.25,235.38,235.07,235.25,3711.0
2024-09-26 13:50:00,235.17,235.38,235.07,235.09,4912.0,235.17,235.38,235.07,235.09,4912.0
2024-09-26 14:00:00,235.06,235.19,234.83,234.92,5899.0,235.06,235.19,234.83,234.92,5899.0
2024-09-26 14:10:00,234.89,235.24,234.64,235.2,7207.0,234.89,235.24,234.64,235.2,7207.0
2024-09-26 14:20:00,235.21,235.21,234.78,234.78,6715.0,235.21,235.21,234.78,234.78,6715.0
2024-09-26 14:30:00,234.77,235.21,234.76,235.06,5140.0,234.77,235.21,234.76,235.06,5140.0
2024-09-26 14:40:00,235.29,235.45,235.11,235.11,4448.0,235.29,235.45,235.11,235.11,4448.0
2024-09-26 14:50:00,235.25,235.39,235.11,235.19,5191.0,235.25,235.39,235.11,235.19,5191.0
2024-09-26 15:00:00,235.18,235.78,235.17,235.48,7109.0,235.18,235.78,235.17,235.48,7109.0
2024-09-26 15:10:00,235.54,235.54,235.01,235.09,7849.0,235.54,235.54,235.01,235.09,7849.0
2024-09-26 15:20:00,235.03,235.26,235.01,235.13,13249.0,235.03,235.26,235.01,235.13,13249.0
2024-09-26 15:30:00,235.13,235.39,234.96,235.28,8802.0,235.13,235.39,234.96,235.28,8802.0
2024-09-26 15:40:00,235.29,235.72,235.2,235.64,11019.0,235.29,235.72,235.2,235.64,11019.0
2024-09-26 15:50:00,235.66,236.44,235.55,236.23,55245.0,235.66,236.44,235.55,236.23,55245.0
2024-09-27 09:30:00,237.02,237.26,235.01,235.56,19091.0,237.02,237.26,235.01,235.56,19091.0
2024-09-27 09:40:00,234.98,236.44,234.79,235.07,7078.0,234.98,236.44,234.79,235.07,7078.0
2024-09-27 09:50:00,234.88,236.08,234.36,235.93,10019.0,234.88,236.08,234.36,235.93,10019.0
2024-09-27 10:00:00,235.93,236.71,235.11,236.35,9228.0,235.93,236.71,235.11,236.35,9228.0
2024-09-27 10:10:00,236.13,236.52,235.91,236.52,13636.0,236.13,236.52,235.91,236.52,13636.0
2024-09-27 10:20:00,236.53,237.14,236.52,236.92,5199.0,236.53,237.14,236.52,236.92,5199.0
2024-09-27 10:30:00,236.82,237.1,236.6,236.71,7252.0,236.82,237.1,236.6,236.71,7252.0
2024-09-27 10:40:00,236.54,236.85,236.45,236.61,6087.0,236.54,236.85,236.45,236.61,6087.0
2024-09-27 10:50:00,236.64,236.77,236.12,236.63,5523.0,236.64,236.77,236.12,236.63,5523.0
2024-09-27 11:00:00,236.58,236.84,236.44,236.53,5569.0,236.58,236.84,236.44,236.53,5569.0
2024-09-27 11:10:00,236.39,237.22,236.34,236.86,6172.0,236.39,237.22,236.34,236.86,6172.0
2024-09-27 11:20:00,236.99,237.11,236.82,237.0,2215.0,236.99,237.11,236.82,237.0,2215.0
2024-09-27 11:30:00,236.85,237.01,236.55,236.66,4146.0,236.85,237.01,236.55,236.66,4146.0
2024-09-27 11:40:00,236.53,236.57,236.09,236.32,6305.0,236.53,236.57,236.09,236.32,6305.0
2024-09-27 11:50:00,236.28,236.28,235.7,236.01,11836.0,236.28,236.28,235.7,236.01,11836.0
2024-09-27 12:00:00,235.84,235.84,235.4,235.48,3278.0,235.84,235.84,235.4,235.48,3278.0
2024-09-27 12:10:00,235.21,235.42,235.05,235.21,3746.0,235.21,235.42,235.05,235.21,3746.0
2024-09-27 12:20:00,235.09,235.3,235.03,235.09,11090.0,235.09,235.3,235.03,235.09,11090.0
2024-09-27 12:30:00,235.05,235.5,235.04,235.26,7073.0,235.05,235.5,235.04,235.26,7073.0
2024-09-27 12:40:00,235.3,235.44,234.79,234.91,2669.0,235.3,235.44,234.79,234.91,2669.0
2024-09-27 12:50:00,234.76,235.16,234.76,235.02,4982.0,234.76,235.16,234.76,235.02,4982.0
2024-09-27 13:00:00,235.02,235.18,234.18,234.18,4549.0,235.02,235.18,234.18,234.18,4549.0
2024-09-27 13:10:00,234.12,234.41,233.99,234.28,7237.0,234.12,234.41,233.99,234.28,7237.0
2024-09-27 13:20:00,234.31,234.59,234.31,234.4,3031.0,234.31,234.59,234.31,234.4,3031.0
2024-09-27 13:30:00,234.6,234.77,234.25,234.27,9294.0,234.6,234.77,234.25,234.27,9294.0
2024-09-27 13:40:00,234.28,234.45,234.04,234.41,8463.0,234.28,234.45,234.04,234.41,8463.0
2024-09-27 13:50:00,234.42,234.42,234.23,234.23,2623.0,234.42,234.42,234.23,234.23,2623.0
2024-09-27 14:00:00,234.31,234.35,233.82,233.91,5853.0,234.31,234.35,233.82,233.91,5853.0
2024-09-27 14:10:00,233.94,234.43,233.76,234.28,10657.0,233.94,234.43,233.76,234.28,10657.0
2024-09-27 14:20:00,234.27,234.31,233.79,233.92,3183.0,234.27,234.31,233.79,233.92,3183.0
2024-09-27 14:30:00,233.99,233.99,233.37,233.65,8942.0,233.99,233.99,233.37,233.65,8942.0
2024-09-27 14:40:00,233.72,234.49,233.71,234.49,7342.0,233.72,234.49,233.71,234.49,7342.0
2024-09-27 14:50:00,234.51,235.03,234.25,234.83,6139.0,234.51,235.03,234.25,234.83,6139.0
2024-09-27 15:00:00,234.84,235.03,234.51,234.51,4257.0,234.84,235.03,234.51,234.51,4257.0
2024-09-27 15:10:00,234.58,234.83,234.37,234.66,8619.0,234.58,234.83,234.37,234.66,8619.0
2024-09-27 15:20:00,234.71,235.0,234.66,234.89,8467.0,234.71,235.0,234.66,234.89,8467.0
2024-09-27 15:30:00,234.9,234.93,234.63,234.65,18325.0,234.9,234.93,234.63,234.65,18325.0
2024-09-27 15:40:00,234.65,234.65,234.42,234.42,12196.0,234.65,234.65,234.42,234.42,12196.0
2024-09-27 15:50:00,234.37,235.21,234.31,234.78,91793.0,234.37,235.21,234.31,234.78,91793.0
2024-09-30 09:30:00,233.61,234.84,233.61,233.94,9629.0,233.61,234.84,233.61,233.94,9629.0
2024-09-30 09:40:00,234.84,234.93,234.18,234.62,2450.0,234.84,234.93,234.18,234.62,2450.0
2024-09-30 09:50:00,234.66,235.12,234.34,234.59,2235.0,234.66,235.12,234.34,234.59,2235.0
2024-09-30 10:00:00,234.19,235.23,233.71,235.23,7127.0,234.19,235.23,233.71,235.23,7127.0
2024-09-30 10:10:00,235.29,235.29,234.84,234.86,1530.0,235.29,235.29,234.84,234.86,1530.0
2024-09-30 10:20:00,234.78,234.92,234.39,234.51,2078.0,234.78,234.92,234.39,234.51,2078.0
2024-09-30 10:30:00,234.59,234.83,234.38,234.83,1650.0,234.59,234.83,234.38,234.83,1650.0
2024-09-30 10:40:00,234.91,234.94,234.58,234.64,1000.0,234.91,234.94,234.58,234.64,1000.0
2024-09-30 10:50:00,234.66,234.66,234.31,234.31,2716.0,234.66,234.66,234.31,234.31,2716.0
2024-09-30 11:00:00,234.34,234.71,234.29,234.29,2210.0,234.34,234.71,234.29,234.29,2210.0
2024-09-30 11:10:00,234.32,234.73,234.3,234.55,6205.0,234.32,234.73,234.3,234.55,6205.0
2024-09-30 11:20:00,234.73,234.78,234.26,234.29,2750.0,234.73,234.78,234.26,234.29,2750.0
2024-09-30 11:30:00,234.4,234.4,234.02,234.02,950.0,234.4,234.4,234.02,234.02,950.0
2024-09-30 11:40:00,233.96,234.45,233.96,234.2,2612.0,233.96,234.45,233.96,234.2,2612.0
2024-09-30 11:50:00,234.03,234.4,234.03,234.2,2417.0,234.03,234.4,234.03,234.2,2417.0
2024-09-30 12:00:00,234.12,234.8,234.08,234.65,1751.0,234.12,234.8,234.08,234.65,1751.0
2024-09-30 12:10:00,234.65,234.92,234.64,234.89,1601.0,234.65,234.92,234.64,234.89,1601.0
2024-09-30 12:20:00,235.03,235.18,235.03,235.04,2262.0,235.03,235.18,235.03,235.04,2262.0
2024-09-30 12:30:00,235.1,235.1,234.81,234.85,1517.0,235.1,235.1,234.81,234.85,1517.0
2024-09-30 12:40:00,234.87,234.9,234.69,234.8,854.0,234.87,234.9,234.69,234.8,854.0
2024-09-30 12:50:00,234.62,234.81,234.45,234.46,2759.0,234.62,234.81,234.45,234.46,2759.0
2024-09-30 13:00:00,234.44,234.45,234.28,234.4,5719.0,234.44,234.45,234.28,234.4,5719.0
2024-09-30 13:10:00,234.42,234.42,234.16,234.29,4263.0,234.42,234.42,234.16,234.29,4263.0
2024-09-30 13:20:00,234.33,235.04,234.3,234.93,13188.0,234.33,235.04,234.3,234.93,13188.0
2024-09-30 13:30:00,234.9,235.6,234.74,235.59,3756.0,234.9,235.6,234.74,235.59,3756.0
2024-09-30 13:40:00,235.59,235.65,235.29,235.29,1835.0,235.59,235.65,235.29,235.29,1835.0
2024-09-30 13:50:00,235.29,235.66,235.08,235.61,5147.0,235.29,235.66,235.08,235.61,5147.0
2024-09-30 14:00:00,235.61,235.68,235.23,235.51,4643.0,235.61,235.68,235.23,235.51,4643.0
2024-09-30 14:10:00,235.36,235.53,234.57,234.57,6292.0,235.36,235.53,234.57,234.57,6292.0
2024-09-30 14:20:00,234.47,234.65,234.04,234.65,3742.0,234.47,234.65,234.04,234.65,3742.0
2024-09-30 14:30:00,234.49,235.46,234.33,235.37,2635.0,234.49,235.46,234.33,235.37,2635.0
2024-09-30 14:40:00,235.45,235.73,235.3,235.5,7337.0,235.45,235.73,235.3,235.5,7337.0
2024-09-30 14:50:00,235.56,235.64,235.24,235.25,5975.0,235.56,235.64,235.24,235.25,5975.0
2024-09-30 15:00:00,235.14,235.5,234.99,235.5,3988.0,235.14,235.5,234.99,235.5,3988.0
2024-09-30 15:10:00,235.55,235.81,235.03,235.81,7219.0,235.55,235.81,235.03,235.81,7219.0
2024-09-30 15:20:00,235.78,235.95,235.55,235.85,7768.0,235.78,235.95,235.55,235.85,7768.0
2024-09-30 15:30:00,235.82,236.16,235.7,236.16,9152.0,235.82,236.16,235.7,236.16,9152.0
2024-09-30 15:40:00,236.18,237.07,236.13,236.79,25817.0,236.18,237.07,236.13,236.79,25817.0
2024-09-30 15:50:00,236.69,237.3,236.62,236.94,74147.0,236.69,237.3,236.62,236.94,74147.0
2024-10-01 09:30:00,236.28,237.13,232.58,233.01,16714.0,236.28,237.13,232.58,233.01,16714.0
2024-10-01 09:40:00,233.38,233.98,232.0,232.0,15383.0,233.38,233.98,232.0,232.0,15383.0
2024-10-01 09:50:00,231.83,232.91,231.83,232.88,34053.0,231.83,232.91,231.83,232.88,34053.0
2024-10-01 10:00:00,232.65,233.19,231.49,232.06,23732.0,232.65,233.19,231.49,232.06,23732.0
2024-10-01 10:10:00,232.05,232.7,231.89,231.95,5801.0,232.05,232.7,231.89,231.95,5801.0
2024-10-01 10:20:00,231.9,233.05,231.9,232.72,17561.0,231.9,233.05,231.9,232.72,17561.0
2024-10-01 10:30:00,233.01,233.77,232.61,233.77,4722.0,233.01,233.77,232.61,233.77,4722.0
2024-10-01 10:40:00,233.41,233.42,232.74,232.95,4493.0,233.41,233.42,232.74,232.95,4493.0
2024-10-01 10:50:00,232.74,233.19,232.25,233.19,4901.0,232.74,233.19,232.25,233.19,4901.0
2024-10-01 11:00:00,232.73,232.73,231.66,231.66,3954.0,232.73,232.73,231.66,231.66,3954.0
2024-10-01 11:10:00,231.72,231.81,231.12,231.73,16163.0,231.72,231.81,231.12,231.73,16163.0
2024-10-01 11:20:00,232.27,232.53,231.83,232.46,8758.0,232.27,232.53,231.83,232.46,8758.0
2024-10-01 11:30:00,232.64,232.64,232.05,232.45,5337.0,232.64,232.64,232.05,232.45,5337.0
2024-10-01 11:40:00,232.45,232.81,232.24,232.33,4639.0,232.45,232.81,232.24,232.33,4639.0
2024-10-01 11:50:00,232.56,232.86,232.39,232.64,3045.0,232.56,232.86,232.39,232.64,3045.0
2024-10-01 12:00:00,232.59,232.91,232.28,232.79,4650.0,232.59,232.91,232.28,232.79,4650.0
2024-10-01 12:10:00,233.08,233.08,232.51,232.79,6093.0,233.08,233.08,232.51,232.79,6093.0
2024-10-01 12:20:00,232.99,233.04,232.55,232.88,5747.0,232.99,233.04,232.55,232.88,5747.0
2024-10-01 12:30:00,232.98,233.09,232.14,232.86,4284.0,232.98,233.09,232.14,232.86,4284.0
2024-10-01 12:40:00,233.12,233.12,232.1,232.29,2942.0,233.12,233.12,232.1,232.29,2942.0
2024-10-01 12:50:00,232.29,233.43,232.29,233.09,4595.0,232.29,233.43,232.29,233.09,4595.0
2024-10-01 13:00:00,233.03,233.11,232.13,232.28,7586.0,233.03,233.11,232.13,232.28,7586.0
2024-10-01 13:10:00,232.25,232.25,231.26,231.47,9344.0,232.25,232.25,231.26,231.47,9344.0
2024-10-01 13:20:00,231.45,231.61,231.06,231.49,4099.0,231.45,231.61,231.06,231.49,4099.0
2024-10-01 13:30:00,231.35,232.09,231.17,231.64,4076.0,231.35,232.09,231.17,231.64,4076.0
2024-10-01 13:40:00,231.83,232.62,231.81,232.44,2722.0,231.83,232.62,231.81,232.44,2722.0
2024-10-01 13:50:00,232.65,232.75,232.28,232.7,2529.0,232.65,232.75,232.28,232.7,2529.0
2024-10-01 14:00:00,232.81,233.18,232.81,233.11,4204.0,232.81,233.18,232.81,233.11,4204.0
2024-10-01 14:10:00,233.09,233.35,233.04,233.04,5224.0,233.09,233.35,233.04,233.04,5224.0
2024-10-01 14:20:00,233.18,233.3,233.05,233.16,2442.0,233.18,233.3,233.05,233.16,2442.0
2024-10-01 14:30:00,233.27,233.37,232.83,232.95,5371.0,233.27,233.37,232.83,232.95,5371.0
2024-10-01 14:40:00,233.01,233.17,232.75,232.75,1346.0,233.01,233.17,232.75,232.75,1346.0
2024-10-01 14:50:00,232.87,233.05,232.66,232.72,7036.0,232.87,233.05,232.66,232.72,7036.0
2024-10-01 15:00:00,232.66,232.66,232.18,232.31,4527.0,232.66,232.66,232.18,232.31,4527.0
2024-10-01 15:10:00,232.34,232.58,232.27,232.58,3912.0,232.34,232.58,232.27,232.58,3912.0
2024-10-01 15:20:00,232.49,232.9,232.49,232.75,14841.0,232.49,232.9,232.49,232.75,14841.0
2024-10-01 15:30:00,232.75,232.76,232.16,232.67,10806.0,232.75,232.76,232.16,232.67,10806.0
2024-10-01 15:40:00,232.67,232.77,231.61,231.61,35478.0,232.67,232.77,231.61,231.61,35478.0
2024-10-01 15:50:00,231.27,231.92,231.23,231.37,60870.0,231.27,231.92,231.23,231.37,60870.0
2024-10-02 09:30:00,229.94,229.94,228.6,228.83,8461.0,229.94,229.94,228.6,228.83,8461.0
2024-10-02 09:40:00,228.58,230.84,228.2,230.84,5940.0,228.58,230.84,228.2,230.84,5940.0
2024-10-02 09:50:00,230.92,232.03,230.88,231.49,40674.0,230.92,232.03,230.88,231.49,40674.0
2024-10-02 10:00:00,231.45,231.45,230.43,230.53,14575.0,231.45,231.45,230.43,230.53,14575.0
2024-10-02 10:10:00,230.67,231.55,230.38,231.55,15676.0,230.67,231.55,230.38,231.55,15676.0
2024-10-02 10:20:00,231.62,232.38,231.19,232.0,9362.0,231.62,232.38,231.19,232.0,9362.0
2024-10-02 10:30:00,231.98,232.51,231.75,231.97,4685.0,231.98,232.51,231.75,231.97,4685.0
2024-10-02 10:40:00,232.2,232.79,232.08,232.79,3949.0,232.2,232.79,232.08,232.79,3949.0
2024-10-02 10:50:00,232.96,233.0,232.42,232.59,6425.0,232.96,233.0,232.42,232.59,6425.0
2024-10-02 11:00:00,232.58,232.81,232.26,232.34,5820.0,232.58,232.81,232.26,232.34,5820.0
2024-10-02 11:10:00,232.41,232.78,232.05,232.78,11696.0,232.41,232.78,232.05,232.78,11696.0
2024-10-02 11:20:00,232.76,233.02,232.47,232.96,17420.0,232.76,233.02,232.47,232.96,17420.0
2024-10-02 11:30:00,233.05,233.31,232.84,232.94,16868.0,233.05,233.31,232.84,232.94,16868.0
2024-10-02 11:40:00,232.94,233.91,232.92,233.4,29644.0,232.94,233.91,232.92,233.4,29644.0
2024-10-02 11:50:00,233.39,233.39,232.83,232.83,10293.0,233.39,233.39,232.83,232.83,10293.0
2024-10-02 12:00:00,232.83,232.9,232.07,232.09,8099.0,232.83,232.9,232.07,232.09,8099.0
2024-10-02 12:10:00,232.09,232.41,231.68,231.68,18039.0,232.09,232.41,231.68,231.68,18039.0
2024-10-02 12:20:00,231.81,232.0,231.65,231.7,15276.0,231.81,232.0,231.65,231.7,15276.0
2024-10-02 12:30:00,231.56,231.56,231.22,231.4,3629.0,231.56,231.56,231.22,231.4,3629.0
2024-10-02 12:40:00,231.4,231.41,230.88,231.07,9157.0,231.4,231.41,230.88,231.07,9157.0
2024-10-02 12:50:00,230.98,231.37,230.97,230.97,3916.0,230.98,231.37,230.97,230.97,3916.0
2024-10-02 13:00:00,231.0,231.0,230.69,230.71,2092.0,231.0,231.0,230.69,230.71,2092.0
2024-10-02 13:10:00,230.81,231.11,230.79,231.1,7531.0,230.81,231.11,230.79,231.1,7531.0
2024-10-02 13:20:00,230.96,231.4,230.96,231.32,2583.0,230.96,231.4,230.96,231.32,2583.0
2024-10-02 13:30:00,231.26,231.56,231.02,231.56,6226.0,231.26,231.56,231.02,231.56,6226.0
2024-10-02 13:40:00,231.56,231.83,231.54,231.7,4734.0,231.56,231.83,231.54,231.7,4734.0
2024-10-02 13:50:00,231.76,232.06,231.75,231.9,5706.0,231.76,232.06,231.75,231.9,5706.0
2024-10-02 14:00:00,231.99,232.04,231.8,231.81,4134.0,231.99,232.04,231.8,231.81,4134.0
2024-10-02 14:10:00,231.88,232.04,231.72,231.75,9545.0,231.88,232.04,231.72,231.75,9545.0
2024-10-02 14:20:00,231.73,231.73,231.0,231.16,6336.0,231.73,231.73,231.0,231.16,6336.0
2024-10-02 14:30:00,231.15,231.53,231.14,231.45,5014.0,231.15,231.53,231.14,231.45,5014.0
2024-10-02 14:40:00,231.46,231.81,231.46,231.81,6914.0,231.46,231.81,231.46,231.81,6914.0
2024-10-02 14:50:00,231.85,231.95,231.71,231.71,3996.0,231.85,231.95,231.71,231.71,3996.0
2024-10-02 15:00:00,231.79,231.79,231.29,231.45,13411.0,231.79,231.79,231.29,231.45,13411.0
2024-10-02 15:10:00,231.47,231.64,231.31,231.4,10789.0,231.47,231.64,231.31,231.4,10789.0
2024-10-02 15:20:00,231.47,231.61,231.34,231.47,8502.0,231.47,231.61,231.34,231.47,8502.0
2024-10-02 15:30:00,231.4,231.43,230.9,231.33,10590.0,231.4,231.43,230.9,231.33,10590.0
2024-10-02 15:40:00,231.33,231.64,231.1,231.61,11857.0,231.33,231.64,231.1,231.61,11857.0
2024-10-02 15:50:00,231.71,231.89,231.42,231.51,55810.0,231.71,231.89,231.42,231.51,55810.0
2024-10-03 09:30:00,230.79,230.79,229.14,230.34,8112.0,230.79,230.79,229.14,230.34,8112.0
2024-10-03 09:40:00,230.04,230.17,227.58,228.73,10065.0,230.04,230.17,227.58,228.73,10065.0
2024-10-03 09:50:00,228.94,228.94,228.08,228.81,6971.0,228.94,228.94,228.08,228.81,6971.0
2024-10-03 10:00:00,228.82,229.87,228.63,229.45,3966.0,228.82,229.87,228.63,229.45,3966.0
2024-10-03 10:10:00,229.53,230.64,229.5,230.51,7165.0,229.53,230.64,229.5,230.51,7165.0
2024-10-03 10:20:00,230.19,230.31,228.87,229.54,8593.0,230.19,230.31,228.87,229.54,8593.0
2024-10-03 10:30:00,229.25,229.91,229.04,229.87,17403.0,229.25,229.91,229.04,229.87,17403.0
2024-10-03 10:40:00,229.84,229.99,228.89,229.27,9004.0,229.84,229.99,228.89,229.27,9004.0
2024-10-03 10:50:00,229.55,229.55,229.23,229.24,1275.0,229.55,229.55,229.23,229.24,1275.0
2024-10-03 11:00:00,228.93,228.94,228.52,228.79,21951.0,228.93,228.94,228.52,228.79,21951.0
2024-10-03 11:10:00,228.76,229.37,228.63,229.13,4722.0,228.76,229.37,228.63,229.13,4722.0
2024-10-03 11:20:00,229.19,229.59,229.1,229.1,3878.0,229.19,229.59,229.1,229.1,3878.0
2024-10-03 11:30:00,229.3,229.52,229.14,229.2,2500.0,229.3,229.52,229.14,229.2,2500.0
2024-10-03 11:40:00,229.2,229.52,229.2,229.3,12951.0,229.2,229.52,229.2,229.3,12951.0
2024-10-03 11:50:00,229.39,229.52,228.77,228.84,7940.0,229.39,229.52,228.77,228.84,7940.0
2024-10-03 12:00:00,228.85,228.96,228.74,228.9,5547.0,228.85,228.96,228.74,228.9,5547.0
2024-10-03 12:10:00,228.89,229.45,228.81,229.39,16663.0,228.89,229.45,228.81,229.39,16663.0
2024-10-03 12:20:00,229.47,229.56,228.84,228.84,7961.0,229.47,229.56,228.84,228.84,7961.0
2024-10-03 12:30:00,228.7,228.74,228.37,228.56,7228.0,228.7,228.74,228.37,228.56,7228.0
2024-10-03 12:40:00,228.47,228.57,227.46,227.6,11185.0,228.47,228.57,227.46,227.6,11185.0
2024-10-03 12:50:00,227.57,227.95,227.4,227.7,12549.0,227.57,227.95,227.4,227.7,12549.0
2024-10-03 13:00:00,227.7,227.71,227.3,227.52,11245.0,227.7,227.71,227.3,227.52,11245.0
2024-10-03 13:10:00,227.49,227.66,227.43,227.51,13735.0,227.49,227.66,227.43,227.51,13735.0
2024-10-03 13:20:00,227.49,227.97,227.48,227.73,11953.0,227.49,227.97,227.48,227.73,11953.0
2024-10-03 13:30:00,227.54,227.79,227.52,227.58,5981.0,227.54,227.79,227.52,227.58,5981.0
2024-10-03 13:40:00,227.42,227.97,227.06,227.79,15717.0,227.42,227.97,227.06,227.79,15717.0
2024-10-03 13:50:00,227.88,228.0,227.47,227.54,5060.0,227.88,228.0,227.47,227.54,5060.0
2024-10-03 14:00:00,227.62,227.79,227.42,227.64,12178.0,227.62,227.79,227.42,227.64,12178.0
2024-10-03 14:10:00,227.64,228.06,227.63,227.89,10685.0,227.64,228.06,227.63,227.89,10685.0
2024-10-03 14:20:00,227.89,228.13,227.65,228.02,8174.0,227.89,228.13,227.65,228.02,8174.0
2024-10-03 14:30:00,227.89,227.89,227.5,227.61,6308.0,227.89,227.89,227.5,227.61,6308.0
2024-10-03 14:40:00,227.62,227.63,227.24,227.34,9625.0,227.62,227.63,227.24,227.34,9625.0
2024-10-03 14:50:00,227.34,227.52,227.13,227.21,9103.0,227.34,227.52,227.13,227.21,9103.0
2024-10-03 15:00:00,227.15,227.35,226.82,227.2,21363.0,227.15,227.35,226.82,227.2,21363.0
2024-10-03 15:10:00,227.14,227.29,226.88,227.13,8292.0,227.14,227.29,226.88,227.13,8292.0
2024-10-03 15:20:00,227.13,227.21,226.85,226.88,12959.0,227.13,227.21,226.85,226.88,12959.0
2024-10-03 15:30:00,226.87,227.33,226.84,227.26,14147.0,226.87,227.33,226.84,227.26,14147.0
2024-10-03 15:40:00,227.33,227.56,227.03,227.44,21238.0,227.33,227.56,227.03,227.44,21238.0
2024-10-03 15:50:00,227.43,227.83,226.82,227.54,87071.0,227.43,227.83,226.82,227.54,87071.0
2024-10-04 09:30:00,230.88,230.88,228.73,230.53,11031.0,230.88,230.88,228.73,230.53,11031.0
2024-10-04 09:40:00,230.53,231.01,229.83,230.48,8483.0,230.53,231.01,229.83,230.48,8483.0
2024-10-04 09:50:00,230.14,231.05,229.92,229.99,18405.0,230.14,231.05,229.92,229.99,18405.0
2024-10-04 10:00:00,229.99,230.96,229.72,229.72,8771.0,229.99,230.96,229.72,229.72,8771.0
2024-10-04 10:10:00,229.47,231.06,229.46,230.54,13156.0,229.47,231.06,229.46,230.54,13156.0
2024-10-04 10:20:00,230.35,230.42,228.77,229.25,10518.0,230.35,230.42,228.77,229.25,10518.0
2024-10-04 10:30:00,228.97,230.25,228.41,228.58,14135.0,228.97,230.25,228.41,228.58,14135.0
2024-10-04 10:40:00,228.7,229.37,228.63,229.37,5095.0,228.7,229.37,228.63,229.37,5095.0
2024-10-04 10:50:00,229.81,229.94,229.62,229.94,5070.0,229.81,229.94,229.62,229.94,5070.0
2024-10-04 11:00:00,229.99,230.11,229.71,229.89,9987.0,229.99,230.11,229.71,229.89,9987.0
2024-10-04 11:10:00,229.91,230.27,229.42,229.48,7559.0,229.91,230.27,229.42,229.48,7559.0
2024-10-04 11:20:00,229.43,229.44,228.71,228.87,4196.0,229.43,229.44,228.71,228.87,4196.0
2024-10-04 11:30:00,228.85,229.43,228.83,229.3,2900.0,228.85,229.43,228.83,229.3,2900.0
2024-10-04 11:40:00,229.41,229.67,229.06,229.24,4428.0,229.41,229.67,229.06,229.24,4428.0
2024-10-04 11:50:00,229.27,229.67,229.27,229.4,2096.0,229.27,229.67,229.27,229.4,2096.0
2024-10-04 12:00:00,229.61,229.64,228.94,228.95,4619.0,229.61,229.64,228.94,228.95,4619.0
2024-10-04 12:10:00,228.94,229.41,228.84,229.36,3812.0,228.94,229.41,228.84,229.36,3812.0
2024-10-04 12:20:00,229.42,229.44,228.93,229.11,2739.0,229.42,229.44,228.93,229.11,2739.0
2024-10-04 12:30:00,228.95,229.49,228.91,229.48,4186.0,228.95,229.49,228.91,229.48,4186.0
2024-10-04 12:40:00,229.21,229.57,229.21,229.43,2504.0,229.21,229.57,229.21,229.43,2504.0
2024-10-04 12:50:00,229.53,229.55,229.08,229.24,8063.0,229.53,229.55,229.08,229.24,8063.0
2024-10-04 13:00:00,229.05,229.51,229.03,229.09,3166.0,229.05,229.51,229.03,229.09,3166.0
2024-10-04 13:10:00,229.13,229.42,229.12,229.34,2717.0,229.13,229.42,229.12,229.34,2717.0
2024-10-04 13:20:00,229.35,229.39,228.76,228.76,6659.0,229.35,229.39,228.76,228.76,6659.0
2024-10-04 13:30:00,228.72,228.78,228.01,228.29,6348.0,228.72,228.78,228.01,228.29,6348.0
2024-10-04 13:40:00,228.34,228.79,228.34,228.59,1000.0,228.34,228.79,228.34,228.59,1000.0
2024-10-04 13:50:00,228.59,228.7,228.37,228.37,6361.0,228.59,228.7,228.37,228.37,6361.0
2024-10-04 14:00:00,228.6,228.6,228.06,228.14,2448.0,228.6,228.6,228.06,228.14,2448.0
2024-10-04 14:10:00,228.17,228.38,228.04,228.21,3329.0,228.17,228.38,228.04,228.21,3329.0
2024-10-04 14:20:00,228.21,229.0,228.21,228.85,4342.0,228.21,229.0,228.21,228.85,4342.0
2024-10-04 14:30:00,228.73,228.97,228.55,228.9,4684.0,228.73,228.97,228.55,228.9,4684.0
2024-10-04 14:40:00,228.85,228.98,228.8,228.84,7616.0,228.85,228.98,228.8,228.84,7616.0
2024-10-04 14:50:00,228.85,229.02,228.71,228.91,10551.0,228.85,229.02,228.71,228.91,10551.0
2024-10-04 15:00:00,228.86,229.11,228.58,229.05,5298.0,228.86,229.11,228.58,229.05,5298.0
2024-10-04 15:10:00,228.97,229.07,228.72,228.97,7090.0,228.97,229.07,228.72,228.97,7090.0
2024-10-04 15:20:00,228.92,229.57,228.84,229.41,8903.0,228.92,229.57,228.84,229.41,8903.0
2024-10-04 15:30:00,229.27,229.93,229.04,229.92,11447.0,229.27,229.93,229.04,229.92,11447.0
2024-10-04 15:40:00,229.77,230.02,229.61,229.89,11094.0,229.77,230.02,229.61,229.89,11094.0
2024-10-04 15:50:00,229.86,229.9,229.42,229.77,35481.0,229.86,229.9,229.42,229.77,35481.0
2024-10-07 09:30:00,227.24,227.48,224.56,225.21,23214.0,227.24,227.48,224.56,225.21,23214.0
2024-10-07 09:40:00,225.8,226.35,225.16,225.77,13308.0,225.8,226.35,225.16,225.77,13308.0
2024-10-07 09:50:00,225.47,225.87,224.62,225.69,30365.0,225.47,225.87,224.62,225.69,30365.0
2024-10-07 10:00:00,225.77,227.11,225.76,226.91,12764.0,225.77,227.11,225.76,226.91,12764.0
2024-10-07 10:10:00,227.28,227.46,226.78,226.85,18261.0,227.28,227.46,226.78,226.85,18261.0
2024-10-07 10:20:00,226.81,226.81,226.39,226.47,2659.0,226.81,226.81,226.39,226.47,2659.0
2024-10-07 10:30:00,226.65,226.65,226.07,226.37,10451.0,226.65,226.65,226.07,226.37,10451.0
2024-10-07 10:40:00,226.13,226.28,225.92,226.11,2549.0,226.13,226.28,225.92,226.11,2549.0
2024-10-07 10:50:00,226.17,226.33,225.95,225.95,7090.0,226.17,226.33,225.95,225.95,7090.0
2024-10-07 11:00:00,225.94,225.94,225.43,225.86,10316.0,225.94,225.94,225.43,225.86,10316.0
2024-10-07 11:10:00,225.99,226.0,225.86,225.96,2749.0,225.99,226.0,225.86,225.96,2749.0
2024-10-07 11:20:00,225.97,226.36,225.79,225.92,16773.0,225.97,226.36,225.79,225.92,16773.0
2024-10-07 11:30:00,225.91,226.04,225.78,225.92,18974.0,225.91,226.04,225.78,225.92,18974.0
2024-10-07 11:40:00,225.86,226.4,225.86,226.06,11106.0,225.86,226.4,225.86,226.06,11106.0
2024-10-07 11:50:00,226.12,226.37,225.9,225.96,6148.0,226.12,226.37,225.9,225.96,6148.0
2024-10-07 12:00:00,225.98,226.27,225.75,225.78,5510.0,225.98,226.27,225.75,225.78,5510.0
2024-10-07 12:10:00,225.66,225.81,225.49,225.6,6429.0,225.66,225.81,225.49,225.6,6429.0
2024-10-07 12:20:00,225.59,225.73,225.53,225.73,2795.0,225.59,225.73,225.53,225.73,2795.0
2024-10-07 12:30:00,225.73,225.73,225.47,225.7,4128.0,225.73,225.73,225.47,225.7,4128.0
2024-10-07 12:40:00,225.7,225.79,225.56,225.76,3396.0,225.7,225.79,225.56,225.76,3396.0
2024-10-07 12:50:00,225.79,226.12,225.7,226.1,6691.0,225.79,226.12,225.7,226.1,6691.0
2024-10-07 13:00:00,226.08,226.45,225.98,226.05,7211.0,226.08,226.45,225.98,226.05,7211.0
2024-10-07 13:10:00,226.05,226.34,226.05,226.31,6069.0,226.05,226.34,226.05,226.31,6069.0
2024-10-07 13:20:00,226.31,226.32,225.89,226.01,5752.0,226.31,226.32,225.89,226.01,5752.0
2024-10-07 13:30:00,225.85,225.91,225.6,225.61,4338.0,225.85,225.91,225.6,225.61,4338.0
2024-10-07 13:40:00,225.53,225.57,225.36,225.49,3970.0,225.53,225.57,225.36,225.49,3970.0
2024-10-07 13:50:00,225.49,225.76,225.38,225.76,5630.0,225.49,225.76,225.38,225.76,5630.0
2024-10-07 14:00:00,225.73,225.73,225.16,225.27,6141.0,225.73,225.73,225.16,225.27,6141.0
2024-10-07 14:10:00,225.29,225.6,225.14,225.15,7921.0,225.29,225.6,225.14,225.15,7921.0
2024-10-07 14:20:00,225.22,225.38,225.19,225.26,4511.0,225.22,225.38,225.19,225.26,4511.0
2024-10-07 14:30:00,225.15,225.37,224.41,224.71,10920.0,225.15,225.37,224.41,224.71,10920.0
2024-10-07 14:40:00,224.87,225.02,224.43,224.48,7822.0,224.87,225.02,224.43,224.48,7822.0
2024-10-07 14:50:00,224.62,225.25,224.49,224.74,52921.0,224.62,225.25,224.49,224.74,52921.0
2024-10-07 15:00:00,224.67,225.51,224.58,225.5,12556.0,224.67,225.51,224.58,225.5,12556.0
2024-10-07 15:10:00,225.55,225.68,225.34,225.51,14226.0,225.55,225.68,225.34,225.51,14226.0
2024-10-07 15:20:00,225.48,225.68,225.27,225.34,20790.0,225.48,225.68,225.27,225.34,20790.0
2024-10-07 15:30:00,225.34,225.35,224.79,224.8,19343.0,225.34,225.35,224.79,224.8,19343.0
2024-10-07 15:40:00,224.92,225.43,224.65,225.34,25497.0,224.92,225.43,224.65,225.34,25497.0
2024-10-07 15:50:00,225.36,226.14,225.16,225.36,96807.0,225.36,226.14,225.16,225.36,96807.0
2024-10-08 09:30:00,225.05,226.38,225.05,226.06,11689.0,225.05,226.38,225.05,226.06,11689.0
2024-10-08 09:40:00,226.11,227.5,226.1,226.81,29493.0,226.11,227.5,226.1,226.81,29493.0
2024-10-08 09:50:00,226.8,227.33,226.53,227.14,7873.0,226.8,227.33,226.53,227.14,7873.0
2024-10-08 10:00:00,227.19,227.19,226.24,226.24,7762.0,227.19,227.19,226.24,226.24,7762.0
2024-10-08 10:10:00,226.07,226.15,225.81,225.94,6712.0,226.07,226.15,225.81,225.94,6712.0
2024-10-08 10:20:00,225.94,226.45,225.86,226.42,9774.0,225.94,226.45,225.86,226.42,9774.0
2024-10-08 10:30:00,226.37,226.54,226.28,226.28,7104.0,226.37,226.54,226.28,226.28,7104.0
2024-10-08 10:40:00,226.42,227.32,226.16,227.03,7308.0,226.42,227.32,226.16,227.03,7308.0
2024-10-08 10:50:00,227.14,227.17,226.83,227.05,4216.0,227.14,227.17,226.83,227.05,4216.0
2024-10-08 11:00:00,227.07,227.26,226.95,227.09,3829.0,227.07,227.26,226.95,227.09,3829.0
2024-10-08 11:10:00,227.15,227.35,226.88,227.35,3735.0,227.15,227.35,226.88,227.35,3735.0
2024-10-08 11:20:00,227.2,227.3,227.07,227.08,2164.0,227.2,227.3,227.07,227.08,2164.0
2024-10-08 11:30:00,227.17,227.45,226.93,227.45,16172.0,227.17,227.45,226.93,227.45,16172.0
2024-10-08 11:40:00,227.46,227.79,227.32,227.33,3222.0,227.46,227.79,227.32,227.33,3222.0
2024-10-08 11:50:00,227.22,227.3,226.98,227.28,7458.0,227.22,227.3,226.98,227.28,7458.0
2024-10-08 12:00:00,227.51,227.51,227.02,227.03,3341.0,227.51,227.51,227.02,227.03,3341.0
2024-10-08 12:10:00,227.02,227.15,226.69,226.69,2391.0,227.02,227.15,226.69,226.69,2391.0
2024-10-08 12:20:00,226.69,226.8,226.66,226.7,2983.0,226.69,226.8,226.66,226.7,2983.0
2024-10-08 12:30:00,226.7,227.11,226.7,227.04,6575.0,226.7,227.11,226.7,227.04,6575.0
2024-10-08 12:40:00,227.15,227.15,226.73,226.73,2774.0,227.15,227.15,226.73,226.73,2774.0
2024-10-08 12:50:00,226.69,226.76,226.67,226.69,1025.0,226.69,226.76,226.67,226.69,1025.0
2024-10-08 13:00:00,226.7,226.7,225.95,225.99,3017.0,226.7,226.7,225.95,225.99,3017.0
2024-10-08 13:10:00,225.97,226.13,225.86,225.86,3783.0,225.97,226.13,225.86,225.86,3783.0
2024-10-08 13:20:00,225.85,226.18,225.77,225.86,12598.0,225.85,226.18,225.77,225.86,12598.0
2024-10-08 13:30:00,225.76,225.91,225.53,225.62,16226.0,225.76,225.91,225.53,225.62,16226.0
2024-10-08 13:40:00,225.63,225.7,225.53,225.58,4526.0,225.63,225.7,225.53,225.58,4526.0
2024-10-08 13:50:00,225.65,226.36,225.65,226.36,11220.0,225.65,226.36,225.65,226.36,11220.0
2024-10-08 14:00:00,226.41,226.67,226.17,226.39,6997.0,226.41,226.67,226.17,226.39,6997.0
2024-10-08 14:10:00,226.41,226.63,226.4,226.47,1209.0,226.41,226.63,226.4,226.47,1209.0
2024-10-08 14:20:00,226.48,226.59,226.19,226.52,6617.0,226.48,226.59,226.19,226.52,6617.0
2024-10-08 14:30:00,226.47,226.99,226.46,226.88,4711.0,226.47,226.99,226.46,226.88,4711.0
2024-10-08 14:40:00,226.86,226.86,226.56,226.65,4154.0,226.86,226.86,226.56,226.65,4154.0
2024-10-08 14:50:00,226.64,226.92,226.64,226.77,5898.0,226.64,226.92,226.64,226.77,5898.0
2024-10-08 15:00:00,226.68,226.75,226.5,226.61,5478.0,226.68,226.75,226.5,226.61,5478.0
2024-10-08 15:10:00,226.56,226.76,226.54,226.59,5499.0,226.56,226.76,226.54,226.59,5499.0
2024-10-08 15:20:00,226.59,226.6,226.38,226.39,6177.0,226.59,226.6,226.38,226.39,6177.0
2024-10-08 15:30:00,226.39,226.76,226.31,226.65,8447.0,226.39,226.76,226.31,226.65,8447.0
2024-10-08 15:40:00,226.65,226.96,226.28,226.31,20910.0,226.65,226.96,226.28,226.31,20910.0
2024-10-08 15:50:00,226.29,226.87,226.09,226.66,94847.0,226.29,226.87,226.09,226.66,94847.0
2024-10-09 09:30:00,227.52,227.52,226.6,226.6,4229.0,227.52,227.52,226.6,226.6,4229.0
2024-10-09 09:40:00,227.54,227.85,227.29,227.52,28383.0,227.54,227.85,227.29,227.52,28383.0
2024-10-09 09:50:00,227.58,228.11,227.24,228.08,5527.0,227.58,228.11,227.24,228.08,5527.0
2024-10-09 10:00:00,228.08,228.81,228.07,228.7,9577.0,228.08,228.81,228.07,228.7,9577.0
2024-10-09 10:10:00,228.7,228.75,228.07,228.2,14673.0,228.7,228.75,228.07,228.2,14673.0
2024-10-09 10:20:00,227.96,228.22,227.39,227.5,12443.0,227.96,228.22,227.39,227.5,12443.0
2024-10-09 10:30:00,227.5,227.75,227.35,227.62,6013.0,227.5,227.75,227.35,227.62,6013.0
2024-10-09 10:40:00,227.47,227.81,227.32,227.81,21635.0,227.47,227.81,227.32,227.81,21635.0
2024-10-09 10:50:00,227.76,228.38,227.76,228.34,10987.0,227.76,228.38,227.76,228.34,10987.0
2024-10-09 11:00:00,228.34,228.37,228.06,228.27,3513.0,228.34,228.37,228.06,228.27,3513.0
2024-10-09 11:10:00,228.32,228.47,228.31,228.4,3255.0,228.32,228.47,228.31,228.4,3255.0
2024-10-09 11:20:00,228.5,228.72,228.4,228.69,5459.0,228.5,228.72,228.4,228.69,5459.0
2024-10-09 11:30:00,228.56,229.23,228.55,229.08,14957.0,228.56,229.23,228.55,229.08,14957.0
2024-10-09 11:40:00,229.08,229.51,229.01,229.33,7818.0,229.08,229.51,229.01,229.33,7818.0
2024-10-09 11:50:00,229.34,229.88,229.25,229.31,6400.0,229.34,229.88,229.25,229.31,6400.0
2024-10-09 12:00:00,229.23,229.38,228.72,229.04,8723.0,229.23,229.38,228.72,229.04,8723.0
2024-10-09 12:10:00,229.14,229.22,228.85,228.92,3427.0,229.14,229.22,228.85,228.92,3427.0
2024-10-09 12:20:00,228.89,229.17,228.89,229.04,4080.0,228.89,229.17,228.89,229.04,4080.0
2024-10-09 12:30:00,228.97,229.02,228.72,228.72,5378.0,228.97,229.02,228.72,228.72,5378.0
2024-10-09 12:40:00,228.67,228.79,228.67,228.73,9181.0,228.67,228.79,228.67,228.73,9181.0
2024-10-09 12:50:00,228.73,228.73,228.36,228.51,5073.0,228.73,228.73,228.36,228.51,5073.0
2024-10-09 13:00:00,228.41,228.47,228.0,228.0,7116.0,228.41,228.47,228.0,228.0,7116.0
2024-10-09 13:10:00,228.0,228.68,227.99,228.5,5246.0,228.0,228.68,227.99,228.5,5246.0
2024-10-09 13:20:00,228.45,228.71,228.3,228.3,3956.0,228.45,228.71,228.3,228.3,3956.0
2024-10-09 13:30:00,228.28,228.31,227.97,228.05,4976.0,228.28,228.31,227.97,228.05,4976.0
2024-10-09 13:40:00,227.95,228.01,227.73,227.74,1703.0,227.95,228.01,227.73,227.74,1703.0
2024-10-09 13:50:00,227.78,227.78,227.22,227.23,8943.0,227.78,227.78,227.22,227.23,8943.0
2024-10-09 14:00:00,227.44,228.37,227.33,228.37,2855.0,227.44,228.37,227.33,228.37,2855.0
2024-10-09 14:10:00,228.34,228.35,228.1,228.31,2356.0,228.34,228.35,228.1,228.31,2356.0
2024-10-09 14:20:00,228.27,228.27,227.82,227.85,5476.0,228.27,228.27,227.82,227.85,5476.0
2024-10-09 14:30:00,227.92,228.19,227.92,228.09,2633.0,227.92,228.19,227.92,228.09,2633.0
2024-10-09 14:40:00,228.09,228.3,228.08,228.3,1201.0,228.09,228.3,228.08,228.3,1201.0
2024-10-09 14:50:00,228.44,228.44,228.04,228.06,5121.0,228.44,228.44,228.04,228.06,5121.0
2024-10-09 15:00:00,228.29,228.45,228.06,228.45,3752.0,228.29,228.45,228.06,228.45,3752.0
2024-10-09 15:10:00,228.23,228.61,228.11,228.49,10563.0,228.23,228.61,228.11,228.49,10563.0
2024-10-09 15:20:00,228.6,228.61,228.23,228.24,5482.0,228.6,228.61,228.23,228.24,5482.0
2024-10-09 15:30:00,228.31,228.77,228.21,228.48,10653.0,228.31,228.77,228.21,228.48,10653.0
2024-10-09 15:40:00,228.34,228.79,228.25,228.79,12398.0,228.34,228.79,228.25,228.79,12398.0
2024-10-09 15:50:00,228.73,229.26,228.63,228.73,62781.0,228.73,229.26,228.63,228.73,62781.0
2024-10-10 09:30:00,227.0,227.27,226.15,226.84,4530.0,227.0,227.27,226.15,226.84,4530.0
2024-10-10 09:40:00,226.83,228.23,226.2,228.22,2688.0,226.83,228.23,226.2,228.22,2688.0
2024-10-10 09:50:00,227.88,229.2,227.5,228.3,7547.0,227.88,229.2,227.5,228.3,7547.0
2024-10-10 10:00:00,228.01,229.14,228.01,229.14,12157.0,228.01,229.14,228.01,229.14,12157.0
2024-10-10 10:10:00,229.09,230.39,229.0,230.03,6364.0,229.09,230.39,229.0,230.03,6364.0
2024-10-10 10:20:00,229.98,230.78,229.98,230.23,17232.0,229.98,230.78,229.98,230.23,17232.0
2024-10-10 10:30:00,230.19,231.09,230.13,230.96,6514.0,230.19,231.09,230.13,230.96,6514.0
2024-10-10 10:40:00,231.1,231.32,230.83,231.24,11517.0,231.1,231.32,230.83,231.24,11517.0
2024-10-10 10:50:00,231.29,231.29,230.85,231.11,5418.0,231.29,231.29,230.85,231.11,5418.0
2024-10-10 11:00:00,231.32,232.47,231.32,232.46,3946.0,231.32,232.47,231.32,232.46,3946.0
2024-10-10 11:10:00,232.45,232.83,232.27,232.66,7782.0,232.45,232.83,232.27,232.66,7782.0
2024-10-10 11:20:00,232.85,232.85,231.92,232.13,11781.0,232.85,232.85,231.92,232.13,11781.0
2024-10-10 11:30:00,232.22,232.31,232.0,232.1,4041.0,232.22,232.31,232.0,232.1,4041.0
2024-10-10 11:40:00,231.97,232.04,231.82,231.94,3004.0,231.97,232.04,231.82,231.94,3004.0
2024-10-10 11:50:00,231.94,232.13,231.57,231.87,12793.0,231.94,232.13,231.57,231.87,12793.0
2024-10-10 12:00:00,231.97,231.99,231.31,231.41,7019.0,231.97,231.99,231.31,231.41,7019.0
2024-10-10 12:10:00,231.41,231.48,231.23,231.32,4884.0,231.41,231.48,231.23,231.32,4884.0
2024-10-10 12:20:00,231.22,231.57,231.21,231.56,3358.0,231.22,231.57,231.21,231.56,3358.0
2024-10-10 12:30:00,231.59,231.59,231.41,231.59,3130.0,231.59,231.59,231.41,231.59,3130.0
2024-10-10 12:40:00,231.59,231.59,230.67,230.76,5199.0,231.59,231.59,230.67,230.76,5199.0
2024-10-10 12:50:00,230.86,230.86,230.58,230.64,4779.0,230.86,230.86,230.58,230.64,4779.0
2024-10-10 13:00:00,230.64,230.71,230.22,230.31,3625.0,230.64,230.71,230.22,230.31,3625.0
2024-10-10 13:10:00,230.29,230.33,229.91,230.16,6005.0,230.29,230.33,229.91,230.16,6005.0
2024-10-10 13:20:00,230.3,230.33,230.1,230.1,2970.0,230.3,230.33,230.1,230.1,2970.0
2024-10-10 13:30:00,230.1,230.3,229.87,229.87,3835.0,230.1,230.3,229.87,229.87,3835.0
2024-10-10 13:40:00,229.87,230.04,229.73,229.73,3460.0,229.87,230.04,229.73,229.73,3460.0
2024-10-10 13:50:00,229.74,230.01,229.44,230.01,2796.0,229.74,230.01,229.44,230.01,2796.0
2024-10-10 14:00:00,229.92,230.08,229.61,229.66,8913.0,229.92,230.08,229.61,229.66,8913.0
2024-10-10 14:10:00,229.51,230.01,229.51,229.72,10461.0,229.51,230.01,229.51,229.72,10461.0
2024-10-10 14:20:00,229.59,229.69,229.35,229.35,8603.0,229.59,229.69,229.35,229.35,8603.0
2024-10-10 14:30:00,229.35,229.89,229.26,229.75,9180.0,229.35,229.89,229.26,229.75,9180.0
2024-10-10 14:40:00,229.7,229.76,229.31,229.45,6346.0,229.7,229.76,229.31,229.45,6346.0
2024-10-10 14:50:00,229.38,229.54,229.26,229.47,3813.0,229.38,229.54,229.26,229.47,3813.0
2024-10-10 15:00:00,229.38,229.5,229.26,229.3,6174.0,229.38,229.5,229.26,229.3,6174.0
2024-10-10 15:10:00,229.42,229.42,229.1,229.28,6291.0,229.42,229.42,229.1,229.28,6291.0
2024-10-10 15:20:00,229.29,229.44,229.19,229.33,7384.0,229.29,229.44,229.19,229.33,7384.0
2024-10-10 15:30:00,229.37,229.86,229.37,229.64,8533.0,229.37,229.86,229.37,229.64,8533.0
2024-10-10 15:40:00,229.76,229.77,229.3,229.69,12723.0,229.76,229.77,229.3,229.69,12723.0
2024-10-10 15:50:00,229.66,230.37,229.62,230.24,41587.0,229.66,230.37,229.62,230.24,41587.0
2024-10-11 09:30:00,229.97,231.08,229.1,229.64,7054.0,229.97,231.08,229.1,229.64,7054.0
2024-10-11 09:40:00,229.64,229.95,228.96,229.04,2806.0,229.64,229.95,228.96,229.04,2806.0
2024-10-11 09:50:00,229.03,229.8,229.03,229.77,3386.0,229.03,229.8,229.03,229.77,3386.0
2024-10-11 10:00:00,229.64,230.79,229.55,230.79,8393.0,229.64,230.79,229.55,230.79,8393.0
2024-10-11 10:10:00,230.86,231.94,230.86,231.94,6884.0,230.86,231.94,230.86,231.94,6884.0
2024-10-11 10:20:00,231.87,231.98,231.35,231.85,8501.0,231.87,231.98,231.35,231.85,8501.0
2024-10-11 10:30:00,231.72,231.72,231.16,231.16,5092.0,231.72,231.72,231.16,231.16,5092.0
2024-10-11 10:40:00,231.37,231.79,231.22,231.79,6034.0,231.37,231.79,231.22,231.79,6034.0
2024-10-11 10:50:00,231.87,232.49,231.87,232.4,6876.0,231.87,232.49,231.87,232.4,6876.0
2024-10-11 11:00:00,232.31,232.46,231.98,232.38,13122.0,232.31,232.46,231.98,232.38,13122.0
2024-10-11 11:10:00,232.31,232.49,231.7,231.7,5318.0,232.31,232.49,231.7,231.7,5318.0
2024-10-11 11:20:00,231.61,231.68,231.27,231.54,8085.0,231.61,231.68,231.27,231.54,8085.0
2024-10-11 11:30:00,231.54,232.17,231.54,232.17,3537.0,231.54,232.17,231.54,232.17,3537.0
2024-10-11 11:40:00,232.18,232.35,231.62,231.65,9460.0,232.18,232.35,231.62,231.65,9460.0
2024-10-11 11:50:00,231.61,231.75,231.51,231.65,4917.0,231.61,231.75,231.51,231.65,4917.0
2024-10-11 12:00:00,231.65,231.65,230.73,230.73,3126.0,231.65,231.65,230.73,230.73,3126.0
2024-10-11 12:10:00,230.66,230.8,230.53,230.54,7620.0,230.66,230.8,230.53,230.54,7620.0
2024-10-11 12:20:00,230.49,230.5,229.96,229.96,2437.0,230.49,230.5,229.96,229.96,2437.0
2024-10-11 12:30:00,229.96,230.27,229.88,229.95,6973.0,229.96,230.27,229.88,229.95,6973.0
2024-10-11 12:40:00,229.98,229.98,229.66,229.66,4624.0,229.98,229.98,229.66,229.66,4624.0
2024-10-11 12:50:00,229.71,230.0,229.54,229.93,5773.0,229.71,230.0,229.54,229.93,5773.0
2024-10-11 13:00:00,229.95,229.97,229.59,229.59,3222.0,229.95,229.97,229.59,229.59,3222.0
2024-10-11 13:10:00,229.73,229.91,229.68,229.88,5648.0,229.73,229.91,229.68,229.88,5648.0
2024-10-11 13:20:00,229.98,230.34,229.98,230.22,8854.0,229.98,230.34,229.98,230.22,8854.0
2024-10-11 13:30:00,230.42,230.48,230.16,230.26,7253.0,230.42,230.48,230.16,230.26,7253.0
2024-10-11 13:40:00,230.37,230.55,230.33,230.45,8077.0,230.37,230.55,230.33,230.45,8077.0
2024-10-11 13:50:00,230.45,230.51,230.34,230.36,4206.0,230.45,230.51,230.34,230.36,4206.0
2024-10-11 14:00:00,230.36,230.42,230.27,230.42,6433.0,230.36,230.42,230.27,230.42,6433.0
2024-10-11 14:10:00,230.42,230.56,230.32,230.37,4932.0,230.42,230.56,230.32,230.37,4932.0
2024-10-11 14:20:00,230.37,230.37,229.97,230.14,7890.0,230.37,230.37,229.97,230.14,7890.0
2024-10-11 14:30:00,230.06,230.15,229.71,229.77,6993.0,230.06,230.15,229.71,229.77,6993.0
2024-10-11 14:40:00,229.77,229.96,229.69,229.88,9615.0,229.77,229.96,229.69,229.88,9615.0
2024-10-11 14:50:00,229.89,229.95,229.78,229.95,12309.0,229.89,229.95,229.78,229.95,12309.0
2024-10-11 15:00:00,229.95,229.95,229.32,229.65,9992.0,229.95,229.95,229.32,229.65,9992.0
2024-10-11 15:10:00,229.67,230.42,229.65,230.42,7858.0,229.67,230.42,229.65,230.42,7858.0
2024-10-11 15:20:00,230.46,230.49,229.97,230.19,10161.0,230.46,230.49,229.97,230.19,10161.0
2024-10-11 15:30:00,230.13,230.45,230.05,230.09,14360.0,230.13,230.45,230.05,230.09,14360.0
2024-10-11 15:40:00,230.07,230.47,229.86,230.36,17620.0,230.07,230.47,229.86,230.36,17620.0
2024-10-11 15:50:00,230.25,230.6,229.15,229.32,130128.0,230.25,230.6,229.15,229.32,130128.0
2024-10-14 09:30:00,229.28,229.56,228.66,229.51,19313.0,229.28,229.56,228.66,229.51,19313.0
2024-10-14 09:40:00,229.13,229.8,229.09,229.58,6137.0,229.13,229.8,229.09,229.58,6137.0
2024-10-14 09:50:00,229.85,230.07,229.15,229.73,7327.0,229.85,230.07,229.15,229.73,7327.0
2024-10-14 10:00:00,229.66,231.64,229.63,231.64,5396.0,229.66,231.64,229.63,231.64,5396.0
2024-10-14 10:10:00,231.49,231.49,230.6,230.7,6798.0,231.49,231.49,230.6,230.7,6798.0
2024-10-14 10:20:00,230.62,230.7,230.18,230.18,4187.0,230.62,230.7,230.18,230.18,4187.0
2024-10-14 10:30:00,230.23,231.0,230.19,230.65,3624.0,230.23,231.0,230.19,230.65,3624.0
2024-10-14 10:40:00,230.95,230.95,230.12,230.12,2809.0,230.95,230.95,230.12,230.12,2809.0
2024-10-14 10:50:00,230.12,231.22,230.08,230.96,14210.0,230.12,231.22,230.08,230.96,14210.0
2024-10-14 11:00:00,231.0,231.53,230.72,231.53,4411.0,231.0,231.53,230.72,231.53,4411.0
2024-10-14 11:10:00,231.5,231.9,231.44,231.57,4202.0,231.5,231.9,231.44,231.57,4202.0
2024-10-14 11:20:00,231.33,231.77,231.27,231.63,3987.0,231.33,231.77,231.27,231.63,3987.0
2024-10-14 11:30:00,231.54,232.04,231.53,232.04,2200.0,231.54,232.04,231.53,232.04,2200.0
2024-10-14 11:40:00,232.06,232.28,231.68,231.68,7668.0,232.06,232.28,231.68,231.68,7668.0
2024-10-14 11:50:00,231.81,231.92,231.7,231.72,3347.0,231.81,231.92,231.7,231.72,3347.0
2024-10-14 12:00:00,231.69,231.75,231.25,231.38,3181.0,231.69,231.75,231.25,231.38,3181.0
2024-10-14 12:10:00,231.36,231.49,231.06,231.09,5309.0,231.36,231.49,231.06,231.09,5309.0
2024-10-14 12:20:00,231.14,231.59,231.01,231.54,12554.0,231.14,231.59,231.01,231.54,12554.0
2024-10-14 12:30:00,231.55,232.1,231.47,232.1,3675.0,231.55,232.1,231.47,232.1,3675.0
2024-10-14 12:40:00,232.03,232.03,231.58,231.58,4287.0,232.03,232.03,231.58,231.58,4287.0
2024-10-14 12:50:00,231.65,231.65,231.53,231.65,1150.0,231.65,231.65,231.53,231.65,1150.0
2024-10-14 13:00:00,231.71,232.07,231.7,231.99,5783.0,231.71,232.07,231.7,231.99,5783.0
2024-10-14 13:10:00,231.98,232.37,231.75,232.37,17833.0,231.98,232.37,231.75,232.37,17833.0
2024-10-14 13:20:00,232.3,232.32,232.03,232.03,4923.0,232.3,232.32,232.03,232.03,4923.0
2024-10-14 13:30:00,232.15,232.15,231.68,232.0,3606.0,232.15,232.15,231.68,232.0,3606.0
2024-10-14 13:40:00,232.0,232.15,231.91,232.03,4000.0,232.0,232.15,231.91,232.03,4000.0
2024-10-14 13:50:00,232.11,232.29,232.04,232.17,1873.0,232.11,232.29,232.04,232.17,1873.0
2024-10-14 14:00:00,232.04,232.63,231.97,232.52,23791.0,232.04,232.63,231.97,232.52,23791.0
2024-10-14 14:10:00,232.63,232.73,232.43,232.52,12091.0,232.63,232.73,232.43,232.52,12091.0
2024-10-14 14:20:00,232.59,232.68,232.44,232.57,4918.0,232.59,232.68,232.44,232.57,4918.0
2024-10-14 14:30:00,232.54,232.86,232.46,232.71,5862.0,232.54,232.86,232.46,232.71,5862.0
2024-10-14 14:40:00,232.76,232.99,232.58,232.8,6373.0,232.76,232.99,232.58,232.8,6373.0
2024-10-14 14:50:00,232.78,232.89,232.6,232.73,5242.0,232.78,232.89,232.6,232.73,5242.0
2024-10-14 15:00:00,232.7,233.12,232.61,232.85,5458.0,232.7,233.12,232.61,232.85,5458.0
2024-10-14 15:10:00,232.83,232.98,232.61,232.63,6518.0,232.83,232.98,232.61,232.63,6518.0
2024-10-14 15:20:00,232.64,233.08,232.64,232.83,6577.0,232.64,233.08,232.64,232.83,6577.0
2024-10-14 15:30:00,232.95,233.31,232.82,232.95,9612.0,232.95,233.31,232.82,232.95,9612.0
2024-10-14 15:40:00,233.05,233.32,232.87,233.3,17936.0,233.05,233.32,232.87,233.3,17936.0
2024-10-14 15:50:00,233.21,233.57,233.07,233.3,56248.0,233.21,233.57,233.07,233.3,56248.0
2024-10-15 09:30:00,233.8,235.68,233.55,235.64,63267.0,233.8,235.68,233.55,235.64,63267.0
2024-10-15 09:40:00,235.47,236.47,234.87,236.24,10982.0,235.47,236.47,234.87,236.24,10982.0
2024-10-15 09:50:00,236.36,236.7,235.07,235.31,8239.0,236.36,236.7,235.07,235.31,8239.0
2024-10-15 10:00:00,235.52,235.55,235.12,235.45,23790.0,235.52,235.55,235.12,235.45,23790.0
2024-10-15 10:10:00,235.44,237.27,235.44,237.27,12608.0,235.44,237.27,235.44,237.27,12608.0
2024-10-15 10:20:00,237.13,237.34,236.76,236.86,11052.0,237.13,237.34,236.76,236.86,11052.0
2024-10-15 10:30:00,236.59,236.7,235.76,235.94,11015.0,236.59,236.7,235.76,235.94,11015.0
2024-10-15 10:40:00,236.0,236.27,235.16,235.54,7077.0,236.0,236.27,235.16,235.54,7077.0
2024-10-15 10:50:00,235.36,235.38,234.44,234.69,4869.0,235.36,235.38,234.44,234.69,4869.0
2024-10-15 11:00:00,234.65,235.11,234.64,234.99,7962.0,234.65,235.11,234.64,234.99,7962.0
2024-10-15 11:10:00,235.0,235.25,234.8,235.25,6872.0,235.0,235.25,234.8,235.25,6872.0
2024-10-15 11:20:00,235.26,235.42,234.9,235.17,7320.0,235.26,235.42,234.9,235.17,7320.0
2024-10-15 11:30:00,235.29,235.29,234.88,234.95,3742.0,235.29,235.29,234.88,234.95,3742.0
2024-10-15 11:40:00,234.95,235.13,234.28,234.29,4092.0,234.95,235.13,234.28,234.29,4092.0
2024-10-15 11:50:00,234.3,234.53,234.04,234.53,3976.0,234.3,234.53,234.04,234.53,3976.0
2024-10-15 12:00:00,234.4,234.71,234.34,234.71,5652.0,234.4,234.71,234.34,234.71,5652.0
2024-10-15 12:10:00,234.91,235.02,234.84,234.98,3813.0,234.91,235.02,234.84,234.98,3813.0
2024-10-15 12:20:00,234.91,235.42,234.91,235.31,4633.0,234.91,235.42,234.91,235.31,4633.0
2024-10-15 12:30:00,235.31,235.31,234.9,234.91,4584.0,235.31,235.31,234.9,234.91,4584.0
2024-10-15 12:40:00,234.71,234.71,234.28,234.57,5172.0,234.71,234.71,234.28,234.57,5172.0
2024-10-15 12:50:00,234.56,234.66,234.35,234.35,9240.0,234.56,234.66,234.35,234.35,9240.0
2024-10-15 13:00:00,234.44,234.62,234.13,234.13,800.0,234.44,234.62,234.13,234.13,800.0
2024-10-15 13:10:00,234.05,234.05,233.73,233.91,5315.0,234.05,234.05,233.73,233.91,5315.0
2024-10-15 13:20:00,233.98,234.02,233.84,233.84,4517.0,233.98,234.02,233.84,233.84,4517.0
2024-10-15 13:30:00,233.87,234.12,233.82,234.12,5890.0,233.87,234.12,233.82,234.12,5890.0
2024-10-15 13:40:00,234.07,234.25,233.93,233.94,4001.0,234.07,234.25,233.93,233.94,4001.0
2024-10-15 13:50:00,233.87,233.87,233.42,233.42,3546.0,233.87,233.87,233.42,233.42,3546.0
2024-10-15 14:00:00,233.51,233.66,233.29,233.3,6502.0,233.51,233.66,233.29,233.3,6502.0
2024-10-15 14:10:00,233.37,233.43,232.95,233.16,6339.0,233.37,233.43,232.95,233.16,6339.0
2024-10-15 14:20:00,233.09,233.46,233.08,233.17,4145.0,233.09,233.46,233.08,233.17,4145.0
2024-10-15 14:30:00,233.12,233.17,232.88,232.91,6125.0,233.12,233.17,232.88,232.91,6125.0
2024-10-15 14:40:00,232.89,232.93,232.73,232.78,3407.0,232.89,232.93,232.73,232.78,3407.0
2024-10-15 14:50:00,232.7,233.23,232.69,233.2,13924.0,232.7,233.23,232.69,233.2,13924.0
2024-10-15 15:00:00,233.2,233.26,232.54,232.68,22769.0,233.2,233.26,232.54,232.68,22769.0
2024-10-15 15:10:00,232.8,232.85,232.58,232.84,6689.0,232.8,232.85,232.58,232.84,6689.0
2024-10-15 15:20:00,232.84,233.03,232.31,232.38,12241.0,232.84,233.03,232.31,232.38,12241.0
2024-10-15 15:30:00,232.27,232.45,231.84,232.39,13411.0,232.27,232.45,231.84,232.39,13411.0
2024-10-15 15:40:00,232.38,232.77,232.12,232.69,26124.0,232.38,232.77,232.12,232.69,26124.0
2024-10-15 15:50:00,232.72,233.27,232.15,232.86,108380.0,232.72,233.27,232.15,232.86,108380.0
2024-10-16 09:30:00,231.37,233.0,229.85,229.85,25197.0,231.37,233.0,229.85,229.85,25197.0
2024-10-16 09:40:00,229.83,231.96,229.8,231.83,11925.0,229.83,231.96,229.8,231.83,11925.0
2024-10-16 09:50:00,231.62,232.22,230.76,232.03,18035.0,231.62,232.22,230.76,232.03,18035.0
2024-10-16 10:00:00,232.16,233.72,232.06,233.63,7122.0,232.16,233.72,232.06,233.63,7122.0
2024-10-16 10:10:00,233.69,233.7,233.07,233.11,3052.0,233.69,233.7,233.07,233.11,3052.0
2024-10-16 10:20:00,233.11,233.25,232.51,232.51,3801.0,233.11,233.25,232.51,232.51,3801.0
2024-10-16 10:30:00,232.39,232.71,232.19,232.53,5467.0,232.39,232.71,232.19,232.53,5467.0
2024-10-16 10:40:00,232.46,232.46,231.81,231.81,5507.0,232.46,232.46,231.81,231.81,5507.0
2024-10-16 10:50:00,232.12,232.25,231.85,231.85,2529.0,232.12,232.25,231.85,231.85,2529.0
2024-10-16 11:00:00,232.22,232.34,231.93,232.1,5031.0,232.22,232.34,231.93,232.1,5031.0
2024-10-16 11:10:00,231.97,232.28,231.89,231.96,2661.0,231.97,232.28,231.89,231.96,2661.0
2024-10-16 11:20:00,231.97,232.22,231.68,232.22,6806.0,231.97,232.22,231.68,232.22,6806.0
2024-10-16 11:30:00,232.08,232.13,231.98,232.13,5729.0,232.08,232.13,231.98,232.13,5729.0
2024-10-16 11:40:00,232.14,232.27,232.14,232.26,1505.0,232.14,232.27,232.14,232.26,1505.0
2024-10-16 11:50:00,232.29,232.34,232.17,232.28,2035.0,232.29,232.34,232.17,232.28,2035.0
2024-10-16 12:00:00,232.32,232.32,231.49,231.49,7761.0,232.32,232.32,231.49,231.49,7761.0
2024-10-16 12:10:00,231.48,231.48,231.03,231.17,3101.0,231.48,231.48,231.03,231.17,3101.0
2024-10-16 12:20:00,231.2,231.2,230.84,230.89,3475.0,231.2,231.2,230.84,230.89,3475.0
2024-10-16 12:30:00,230.91,231.46,230.71,231.43,8988.0,230.91,231.46,230.71,231.43,8988.0
2024-10-16 12:40:00,231.44,231.47,231.06,231.06,2960.0,231.44,231.47,231.06,231.06,2960.0
2024-10-16 12:50:00,231.22,231.43,231.22,231.39,14157.0,231.22,231.43,231.22,231.39,14157.0
2024-10-16 13:00:00,231.44,231.68,231.27,231.34,5815.0,231.44,231.68,231.27,231.34,5815.0
2024-10-16 13:10:00,231.13,231.22,230.55,230.55,1940.0,231.13,231.22,230.55,230.55,1940.0
2024-10-16 13:20:00,230.71,231.12,230.69,230.84,3701.0,230.71,231.12,230.69,230.84,3701.0
2024-10-16 13:30:00,230.92,231.07,230.89,231.07,3196.0,230.92,231.07,230.89,231.07,3196.0
2024-10-16 13:40:00,231.0,231.42,230.97,231.42,5467.0,231.0,231.42,230.97,231.42,5467.0
2024-10-16 13:50:00,231.29,231.52,230.97,231.12,4419.0,231.29,231.52,230.97,231.12,4419.0
2024-10-16 14:00:00,231.15,231.19,230.99,231.11,2123.0,231.15,231.19,230.99,231.11,2123.0
2024-10-16 14:10:00,231.11,231.38,231.1,231.3,6526.0,231.11,231.38,231.1,231.3,6526.0
2024-10-16 14:20:00,231.31,231.69,231.31,231.35,5841.0,231.31,231.69,231.31,231.35,5841.0
2024-10-16 14:30:00,231.27,231.4,231.1,231.19,2547.0,231.27,231.4,231.1,231.19,2547.0
2024-10-16 14:40:00,231.2,232.16,231.09,232.16,6770.0,231.2,232.16,231.09,232.16,6770.0
2024-10-16 14:50:00,231.94,232.08,231.74,231.78,6423.0,231.94,232.08,231.74,231.78,6423.0
2024-10-16 15:00:00,231.9,232.0,231.62,231.83,7214.0,231.9,232.0,231.62,231.83,7214.0
2024-10-16 15:10:00,231.78,232.09,231.78,232.06,7112.0,231.78,232.09,231.78,232.06,7112.0
2024-10-16 15:20:00,232.2,232.26,231.9,231.9,13099.0,232.2,232.26,231.9,231.9,13099.0
2024-10-16 15:30:00,231.81,232.6,231.81,232.52,16999.0,231.81,232.6,231.81,232.52,16999.0
2024-10-16 15:40:00,232.52,232.97,232.52,232.58,27568.0,232.52,232.97,232.52,232.58,27568.0
2024-10-16 15:50:00,232.53,233.16,232.36,233.06,136743.0,232.53,233.16,232.36,233.06,136743.0
2024-10-17 09:30:00,235.54,236.3,235.04,235.89,55220.0,235.54,236.3,235.04,235.89,55220.0
2024-10-17 09:40:00,236.45,236.45,235.09,235.37,23166.0,236.45,236.45,235.09,235.37,23166.0
2024-10-17 09:50:00,235.52,236.17,235.24,235.52,10063.0,235.52,236.17,235.24,235.52,10063.0
2024-10-17 10:00:00,235.65,235.95,234.59,235.2,6751.0,235.65,235.95,234.59,235.2,6751.0
2024-10-17 10:10:00,235.37,235.37,234.08,234.08,7520.0,235.37,235.37,234.08,234.08,7520.0
2024-10-17 10:20:00,234.09,234.58,233.94,233.94,2613.0,234.09,234.58,233.94,233.94,2613.0
2024-10-17 10:30:00,233.94,233.94,232.89,233.49,6320.0,233.94,233.94,232.89,233.49,6320.0
2024-10-17 10:40:00,233.73,234.86,233.73,234.78,17214.0,233.73,234.86,233.73,234.78,17214.0
2024-10-17 10:50:00,234.86,235.3,234.72,234.88,8144.0,234.86,235.3,234.72,234.88,8144.0
2024-10-17 11:00:00,234.88,234.88,234.34,234.62,13030.0,234.88,234.88,234.34,234.62,13030.0
2024-10-17 11:10:00,234.77,234.91,234.38,234.42,8320.0,234.77,234.91,234.38,234.42,8320.0
2024-10-17 11:20:00,234.42,234.6,234.24,234.47,9052.0,234.42,234.6,234.24,234.47,9052.0
2024-10-17 11:30:00,234.45,234.88,234.33,234.53,33070.0,234.45,234.88,234.33,234.53,33070.0
2024-10-17 11:40:00,234.53,234.57,234.15,234.15,9190.0,234.53,234.57,234.15,234.15,9190.0
2024-10-17 11:50:00,234.1,234.22,233.89,234.16,9601.0,234.1,234.22,233.89,234.16,9601.0
2024-10-17 12:00:00,234.25,234.34,234.14,234.14,2375.0,234.25,234.34,234.14,234.14,2375.0
2024-10-17 12:10:00,234.01,234.07,233.86,233.9,2677.0,234.01,234.07,233.86,233.9,2677.0
2024-10-17 12:20:00,233.9,234.2,233.79,234.2,5009.0,233.9,234.2,233.79,234.2,5009.0
2024-10-17 12:30:00,234.18,234.2,234.12,234.2,700.0,234.18,234.2,234.12,234.2,700.0
2024-10-17 12:40:00,234.33,234.42,233.93,234.04,4145.0,234.33,234.42,233.93,234.04,4145.0
2024-10-17 12:50:00,233.93,234.27,233.84,234.15,2564.0,233.93,234.27,233.84,234.15,2564.0
2024-10-17 13:00:00,234.23,234.24,234.06,234.24,2823.0,234.23,234.24,234.06,234.24,2823.0
2024-10-17 13:10:00,234.07,234.28,234.07,234.25,1302.0,234.07,234.28,234.07,234.25,1302.0
2024-10-17 13:20:00,234.3,234.55,234.11,234.23,5383.0,234.3,234.55,234.11,234.23,5383.0
2024-10-17 13:30:00,234.33,234.61,234.32,234.61,2701.0,234.33,234.61,234.32,234.61,2701.0
2024-10-17 13:40:00,234.55,235.32,234.55,235.32,4631.0,234.55,235.32,234.55,235.32,4631.0
2024-10-17 13:50:00,235.35,235.44,235.06,235.25,7543.0,235.35,235.44,235.06,235.25,7543.0
2024-10-17 14:00:00,235.1,235.1,234.7,234.88,8034.0,235.1,235.1,234.7,234.88,8034.0
2024-10-17 14:10:00,234.85,234.9,234.13,234.13,8432.0,234.85,234.9,234.13,234.13,8432.0
2024-10-17 14:20:00,234.19,234.19,233.57,233.57,5385.0,234.19,234.19,233.57,233.57,5385.0
2024-10-17 14:30:00,233.67,233.97,233.5,233.56,6340.0,233.67,233.97,233.5,233.56,6340.0
2024-10-17 14:40:00,233.61,233.79,233.33,233.47,22701.0,233.61,233.79,233.33,233.47,22701.0
2024-10-17 14:50:00,233.47,233.49,233.12,233.38,7989.0,233.47,233.49,233.12,233.38,7989.0
2024-10-17 15:00:00,233.5,233.56,233.34,233.44,9064.0,233.5,233.56,233.34,233.44,9064.0
2024-10-17 15:10:00,233.43,233.67,233.37,233.53,5383.0,233.43,233.67,233.37,233.53,5383.0
2024-10-17 15:20:00,233.53,233.57,233.29,233.46,9554.0,233.53,233.57,233.29,233.46,9554.0
2024-10-17 15:30:00,233.46,233.46,233.06,233.31,14236.0,233.46,233.46,233.06,233.31,14236.0
2024-10-17 15:40:00,233.31,233.52,233.06,233.52,18477.0,233.31,233.52,233.06,233.52,18477.0
2024-10-17 15:50:00,233.37,234.0,233.35,233.92,90770.0,233.37,234.0,233.35,233.92,90770.0
2024-10-18 09:30:00,235.08,235.24,232.05,233.94,55939.0,235.08,235.24,232.05,233.94,55939.0
2024-10-18 09:40:00,234.38,235.58,234.36,235.19,6723.0,234.38,235.58,234.36,235.19,6723.0
2024-10-18 09:50:00,234.94,235.39,234.6,234.99,5719.0,234.94,235.39,234.6,234.99,5719.0
2024-10-18 10:00:00,234.59,235.36,234.59,235.36,5739.0,234.59,235.36,234.59,235.36,5739.0
2024-10-18 10:10:00,235.12,235.42,234.78,235.42,3752.0,235.12,235.42,234.78,235.42,3752.0
2024-10-18 10:20:00,235.51,235.53,235.11,235.12,4472.0,235.51,235.53,235.11,235.12,4472.0
2024-10-18 10:30:00,235.11,235.64,235.11,235.64,5083.0,235.11,235.64,235.11,235.64,5083.0
2024-10-18 10:40:00,235.58,235.91,235.58,235.74,6216.0,235.58,235.91,235.58,235.74,6216.0
2024-10-18 10:50:00,235.74,236.12,235.74,236.11,8929.0,235.74,236.12,235.74,236.11,8929.0
2024-10-18 11:00:00,236.21,236.46,235.99,236.34,4562.0,236.21,236.46,235.99,236.34,4562.0
2024-10-18 11:10:00,236.49,236.5,236.18,236.35,5490.0,236.49,236.5,236.18,236.35,5490.0
2024-10-18 11:20:00,236.38,236.64,236.19,236.55,11741.0,236.38,236.64,236.19,236.55,11741.0
2024-10-18 11:30:00,236.55,236.55,235.69,236.19,6921.0,236.55,236.55,235.69,236.19,6921.0
2024-10-18 11:40:00,236.04,236.38,236.0,236.38,3694.0,236.04,236.38,236.0,236.38,3694.0
2024-10-18 11:50:00,236.36,236.84,236.31,236.84,5343.0,236.36,236.84,236.31,236.84,5343.0
2024-10-18 12:00:00,236.88,236.89,235.97,235.98,8701.0,236.88,236.89,235.97,235.98,8701.0
2024-10-18 12:10:00,235.86,236.4,235.8,236.31,4913.0,235.86,236.4,235.8,236.31,4913.0
2024-10-18 12:20:00,236.47,236.58,236.27,236.28,10467.0,236.47,236.58,236.27,236.28,10467.0
2024-10-18 12:30:00,236.19,236.31,235.99,236.27,4427.0,236.19,236.31,235.99,236.27,4427.0
2024-10-18 12:40:00,236.52,236.74,236.52,236.56,2344.0,236.52,236.74,236.52,236.56,2344.0
2024-10-18 12:50:00,236.63,237.03,236.63,236.77,17044.0,236.63,237.03,236.63,236.77,17044.0
2024-10-18 13:00:00,236.82,236.88,236.68,236.75,5424.0,236.82,236.88,236.68,236.75,5424.0
2024-10-18 13:10:00,236.75,236.85,236.47,236.67,11823.0,236.75,236.85,236.47,236.67,11823.0
2024-10-18 13:20:00,236.62,236.98,236.62,236.8,4555.0,236.62,236.98,236.62,236.8,4555.0
2024-10-18 13:30:00,236.85,237.04,236.68,237.02,2306.0,236.85,237.04,236.68,237.02,2306.0
2024-10-18 13:40:00,237.01,237.21,236.87,236.88,2678.0,237.01,237.21,236.87,236.88,2678.0
2024-10-18 13:50:00,236.87,236.87,236.48,236.65,3668.0,236.87,236.87,236.48,236.65,3668.0
2024-10-18 14:00:00,236.56,236.98,236.35,236.84,7527.0,236.56,236.98,236.35,236.84,7527.0
2024-10-18 14:10:00,236.94,237.15,236.88,237.08,4754.0,236.94,237.15,236.88,237.08,4754.0
2024-10-18 14:20:00,237.07,237.2,237.01,237.09,3252.0,237.07,237.2,237.01,237.09,3252.0
2024-10-18 14:30:00,237.05,237.12,236.62,236.81,15992.0,237.05,237.12,236.62,236.81,15992.0
2024-10-18 14:40:00,236.75,236.89,236.71,236.89,4414.0,236.75,236.89,236.71,236.89,4414.0
2024-10-18 14:50:00,236.81,236.88,236.43,236.56,6088.0,236.81,236.88,236.43,236.56,6088.0
2024-10-18 15:00:00,236.5,236.5,236.16,236.24,7341.0,236.5,236.5,236.16,236.24,7341.0
2024-10-18 15:10:00,236.31,236.35,236.05,236.07,6272.0,236.31,236.35,236.05,236.07,6272.0
2024-10-18 15:20:00,236.19,236.31,236.01,236.09,10580.0,236.19,236.31,236.01,236.09,10580.0
2024-10-18 15:30:00,236.01,236.2,235.81,236.15,14447.0,236.01,236.2,235.81,236.15,14447.0
2024-10-18 15:40:00,236.16,236.24,235.77,236.09,12120.0,236.16,236.24,235.77,236.09,12120.0
2024-10-18 15:50:00,236.11,236.99,235.86,236.69,93379.0,236.11,236.99,235.86,236.69,93379.0
2024-10-21 09:30:00,235.03,235.32,232.93,233.82,15394.0,235.03,235.32,232.93,233.82,15394.0
2024-10-21 09:40:00,233.04,233.92,232.43,233.85,4712.0,233.04,233.92,232.43,233.85,4712.0
2024-10-21 09:50:00,233.79,234.22,233.61,233.95,20938.0,233.79,234.22,233.61,233.95,20938.0
2024-10-21 10:00:00,234.03,234.07,233.33,233.95,15412.0,234.03,234.07,233.33,233.95,15412.0
2024-10-21 10:10:00,233.97,234.29,233.7,234.25,7356.0,233.97,234.29,233.7,234.25,7356.0
2024-10-21 10:20:00,234.28,234.37,233.38,233.38,4900.0,234.28,234.37,233.38,233.38,4900.0
2024-10-21 10:30:00,233.21,233.78,232.84,233.63,9289.0,233.21,233.78,232.84,233.63,9289.0
2024-10-21 10:40:00,233.42,233.42,232.82,232.94,8737.0,233.42,233.42,232.82,232.94,8737.0
2024-10-21 10:50:00,232.77,232.77,232.41,232.47,1514.0,232.77,232.77,232.41,232.47,1514.0
2024-10-21 11:00:00,232.31,232.55,232.1,232.1,15501.0,232.31,232.55,232.1,232.1,15501.0
2024-10-21 11:10:00,232.26,232.47,232.26,232.46,1430.0,232.26,232.47,232.26,232.46,1430.0
2024-10-21 11:20:00,232.53,232.53,232.33,232.34,4489.0,232.53,232.53,232.33,232.34,4489.0
2024-10-21 11:30:00,232.26,232.31,231.84,232.29,6899.0,232.26,232.31,231.84,232.29,6899.0
2024-10-21 11:40:00,232.63,232.88,232.63,232.7,4250.0,232.63,232.88,232.63,232.7,4250.0
2024-10-21 11:50:00,232.82,233.09,232.6,233.09,3081.0,232.82,233.09,232.6,233.09,3081.0
2024-10-21 12:00:00,232.9,232.94,232.88,232.9,1812.0,232.9,232.94,232.88,232.9,1812.0
2024-10-21 12:10:00,232.94,233.19,232.89,232.93,5521.0,232.94,233.19,232.89,232.93,5521.0
2024-10-21 12:20:00,233.0,233.0,232.78,232.78,2073.0,233.0,233.0,232.78,232.78,2073.0
2024-10-21 12:30:00,232.79,232.79,232.78,232.79,150.0,232.79,232.79,232.78,232.79,150.0
2024-10-21 12:40:00,232.87,233.07,232.67,232.92,4268.0,232.87,233.07,232.67,232.92,4268.0
2024-10-21 12:50:00,232.98,233.36,232.91,233.19,4460.0,232.98,233.36,232.91,233.19,4460.0
2024-10-21 13:00:00,233.3,233.49,233.26,233.43,2393.0,233.3,233.49,233.26,233.43,2393.0
2024-10-21 13:10:00,233.43,233.55,233.17,233.32,17435.0,233.43,233.55,233.17,233.32,17435.0
2024-10-21 13:20:00,233.38,233.4,233.28,233.34,3689.0,233.38,233.4,233.28,233.34,3689.0
2024-10-21 13:30:00,233.28,233.28,232.9,233.08,13747.0,233.28,233.28,232.9,233.08,13747.0
2024-10-21 13:40:00,233.08,233.15,232.18,232.18,14607.0,233.08,233.15,232.18,232.18,14607.0
2024-10-21 13:50:00,232.05,232.53,231.98,232.29,12233.0,232.05,232.53,231.98,232.29,12233.0
2024-10-21 14:00:00,232.16,232.29,231.95,232.09,5805.0,232.16,232.29,231.95,232.09,5805.0
2024-10-21 14:10:00,232.01,232.01,231.43,231.79,6558.0,232.01,232.01,231.43,231.79,6558.0
2024-10-21 14:20:00,231.78,231.78,231.45,231.7,6866.0,231.78,231.78,231.45,231.7,6866.0
2024-10-21 14:30:00,231.61,231.62,231.29,231.5,5402.0,231.61,231.62,231.29,231.5,5402.0
2024-10-21 14:40:00,231.41,231.5,231.0,231.45,4148.0,231.41,231.5,231.0,231.45,4148.0
2024-10-21 14:50:00,231.51,231.59,231.33,231.33,6691.0,231.51,231.59,231.33,231.33,6691.0
2024-10-21 15:00:00,231.54,231.66,231.33,231.45,5791.0,231.54,231.66,231.33,231.45,5791.0
2024-10-21 15:10:00,231.38,231.52,231.36,231.37,6184.0,231.38,231.52,231.36,231.37,6184.0
2024-10-21 15:20:00,231.46,231.46,231.03,231.03,8964.0,231.46,231.46,231.03,231.03,8964.0
2024-10-21 15:30:00,231.0,231.0,230.32,230.57,19880.0,231.0,231.0,230.32,230.57,19880.0
2024-10-21 15:40:00,230.53,230.62,230.16,230.56,26812.0,230.53,230.62,230.16,230.56,26812.0
2024-10-21 15:50:00,230.55,231.27,230.29,231.19,106003.0,230.55,231.27,230.29,231.19,106003.0
2024-10-22 09:30:00,228.04,229.32,223.0,225.19,44032.0,228.04,229.32,223.0,225.19,44032.0
2024-10-22 09:40:00,226.5,228.1,225.72,228.01,55749.0,226.5,228.1,225.72,228.01,55749.0
2024-10-22 09:50:00,228.0,229.2,227.51,228.85,39761.0,228.0,229.2,227.51,228.85,39761.0
2024-10-22 10:00:00,228.53,228.99,227.91,228.38,16913.0,228.53,228.99,227.91,228.38,16913.0
2024-10-22 10:10:00,228.64,229.13,228.09,228.49,13054.0,228.64,229.13,228.09,228.49,13054.0
2024-10-22 10:20:00,228.69,229.17,228.6,229.0,4797.0,228.69,229.17,228.6,229.0,4797.0
2024-10-22 10:30:00,229.12,229.19,228.85,229.13,7286.0,229.12,229.19,228.85,229.13,7286.0
2024-10-22 10:40:00,229.11,229.41,228.88,229.04,5583.0,229.11,229.41,228.88,229.04,5583.0
2024-10-22 10:50:00,229.12,229.8,228.88,229.68,6598.0,229.12,229.8,228.88,229.68,6598.0
2024-10-22 11:00:00,229.56,229.86,229.42,229.56,7774.0,229.56,229.86,229.42,229.56,7774.0
2024-10-22 11:10:00,229.73,230.15,229.57,229.88,7982.0,229.73,230.15,229.57,229.88,7982.0
2024-10-22 11:20:00,229.71,229.94,229.55,229.84,9230.0,229.71,229.94,229.55,229.84,9230.0
2024-10-22 11:30:00,229.93,229.93,228.7,229.06,7861.0,229.93,229.93,228.7,229.06,7861.0
2024-10-22 11:40:00,229.2,229.46,229.03,229.31,4720.0,229.2,229.46,229.03,229.31,4720.0
2024-10-22 11:50:00,229.21,229.65,229.06,229.53,4900.0,229.21,229.65,229.06,229.53,4900.0
2024-10-22 12:00:00,229.51,229.74,229.32,229.38,2500.0,229.51,229.74,229.32,229.38,2500.0
2024-10-22 12:10:00,229.45,229.7,229.32,229.52,6653.0,229.45,229.7,229.32,229.52,6653.0
2024-10-22 12:20:00,229.52,229.52,229.12,229.38,2889.0,229.52,229.52,229.12,229.38,2889.0
2024-10-22 12:30:00,229.47,229.55,229.31,229.5,7242.0,229.47,229.55,229.31,229.5,7242.0
2024-10-22 12:40:00,229.5,229.51,229.32,229.32,4386.0,229.5,229.51,229.32,229.32,4386.0
2024-10-22 12:50:00,229.4,229.46,229.18,229.33,2921.0,229.4,229.46,229.18,229.33,2921.0
2024-10-22 13:00:00,229.38,229.4,229.26,229.28,2179.0,229.38,229.4,229.26,229.28,2179.0
2024-10-22 13:10:00,229.27,229.27,228.83,228.83,2522.0,229.27,229.27,228.83,228.83,2522.0
2024-10-22 13:20:00,228.84,229.08,228.72,228.72,8020.0,228.84,229.08,228.72,228.72,8020.0
2024-10-22 13:30:00,228.79,229.13,228.72,228.99,4877.0,228.79,229.13,228.72,228.99,4877.0
2024-10-22 13:40:00,229.06,229.13,228.98,228.99,2171.0,229.06,229.13,228.98,228.99,2171.0
2024-10-22 13:50:00,229.05,229.05,228.8,228.8,1473.0,229.05,229.05,228.8,228.8,1473.0
2024-10-22 14:00:00,228.82,229.04,228.78,228.83,4201.0,228.82,229.04,228.78,228.83,4201.0
2024-10-22 14:10:00,228.94,229.01,228.79,228.95,3556.0,228.94,229.01,228.79,228.95,3556.0
2024-10-22 14:20:00,228.78,228.81,228.64,228.81,1720.0,228.78,228.81,228.64,228.81,1720.0
2024-10-22 14:30:00,228.63,229.1,228.6,228.69,4802.0,228.63,229.1,228.6,228.69,4802.0
2024-10-22 14:40:00,228.76,228.8,228.52,228.52,2203.0,228.76,228.8,228.52,228.52,2203.0
2024-10-22 14:50:00,228.55,228.63,228.21,228.22,6416.0,228.55,228.63,228.21,228.22,6416.0
2024-10-22 15:00:00,228.16,228.58,228.16,228.58,4967.0,228.16,228.58,228.16,228.58,4967.0
2024-10-22 15:10:00,228.63,228.98,228.63,228.97,9318.0,228.63,228.98,228.63,228.97,9318.0
2024-10-22 15:20:00,228.99,228.99,228.63,228.92,6097.0,228.99,228.99,228.63,228.92,6097.0
2024-10-22 15:30:00,228.92,228.99,228.48,228.48,6319.0,228.92,228.99,228.48,228.48,6319.0
2024-10-22 15:40:00,228.57,228.59,228.22,228.52,29676.0,228.57,228.59,228.22,228.52,29676.0
2024-10-22 15:50:00,228.53,228.92,228.19,228.33,98327.0,228.53,228.92,228.19,228.33,98327.0
2024-10-23 09:30:00,228.79,231.34,227.21,229.68,26656.0,228.79,231.34,227.21,229.68,26656.0
2024-10-23 09:40:00,229.7,230.25,229.15,229.9,3660.0,229.7,230.25,229.15,229.9,3660.0
2024-10-23 09:50:00,229.72,229.72,228.06,228.22,6951.0,229.72,229.72,228.06,228.22,6951.0
2024-10-23 10:00:00,228.22,229.21,228.08,228.96,7621.0,228.22,229.21,228.08,228.96,7621.0
2024-10-23 10:10:00,229.19,229.2,227.85,228.11,3287.0,229.19,229.2,227.85,228.11,3287.0
2024-10-23 10:20:00,228.08,228.72,227.81,228.59,4813.0,228.08,228.72,227.81,228.59,4813.0
2024-10-23 10:30:00,228.56,228.95,227.24,227.24,20474.0,228.56,228.95,227.24,227.24,20474.0
2024-10-23 10:40:00,227.47,227.56,227.03,227.18,3358.0,227.47,227.56,227.03,227.18,3358.0
2024-10-23 10:50:00,227.15,227.65,226.81,227.65,13906.0,227.15,227.65,226.81,227.65,13906.0
2024-10-23 11:00:00,227.59,227.59,226.61,227.01,5798.0,227.59,227.59,226.61,227.01,5798.0
2024-10-23 11:10:00,227.0,227.0,225.93,226.44,11969.0,227.0,227.0,225.93,226.44,11969.0
2024-10-23 11:20:00,226.44,227.36,226.44,226.93,11487.0,226.44,227.36,226.44,226.93,11487.0
2024-10-23 11:30:00,227.19,227.51,227.03,227.41,7345.0,227.19,227.51,227.03,227.41,7345.0
2024-10-23 11:40:00,227.41,227.77,227.28,227.67,4534.0,227.41,227.77,227.28,227.67,4534.0
2024-10-23 11:50:00,227.67,228.21,227.57,228.21,13452.0,227.67,228.21,227.57,228.21,13452.0
2024-10-23 12:00:00,228.16,228.16,227.67,227.84,3108.0,228.16,228.16,227.67,227.84,3108.0
2024-10-23 12:10:00,227.91,228.06,227.69,227.99,3770.0,227.91,228.06,227.69,227.99,3770.0
2024-10-23 12:20:00,227.98,228.16,227.7,227.7,3609.0,227.98,228.16,227.7,227.7,3609.0
2024-10-23 12:30:00,227.79,228.17,227.62,228.17,4466.0,227.79,228.17,227.62,228.17,4466.0
2024-10-23 12:40:00,228.1,228.25,228.09,228.22,4848.0,228.1,228.25,228.09,228.22,4848.0
2024-10-23 12:50:00,228.25,228.25,227.63,227.79,4743.0,228.25,228.25,227.63,227.79,4743.0
2024-10-23 13:00:00,227.87,227.87,227.55,227.67,3072.0,227.87,227.87,227.55,227.67,3072.0
2024-10-23 13:10:00,227.79,228.08,227.66,227.9,6980.0,227.79,228.08,227.66,227.9,6980.0
2024-10-23 13:20:00,228.0,228.05,227.85,228.01,10836.0,228.0,228.05,227.85,228.01,10836.0
2024-10-23 13:30:00,227.99,227.99,227.36,227.59,9616.0,227.99,227.99,227.36,227.59,9616.0
2024-10-23 13:40:00,227.78,227.81,227.47,227.66,4017.0,227.78,227.81,227.47,227.66,4017.0
2024-10-23 13:50:00,227.66,227.66,227.33,227.54,4210.0,227.66,227.66,227.33,227.54,4210.0
2024-10-23 14:00:00,227.43,227.43,226.98,227.02,4165.0,227.43,227.43,226.98,227.02,4165.0
2024-10-23 14:10:00,227.15,227.2,226.55,226.63,4520.0,227.15,227.2,226.55,226.63,4520.0
2024-10-23 14:20:00,226.63,227.23,226.63,227.23,4776.0,226.63,227.23,226.63,227.23,4776.0
2024-10-23 14:30:00,227.23,227.73,227.23,227.62,5168.0,227.23,227.73,227.23,227.62,5168.0
2024-10-23 14:40:00,227.67,227.92,227.66,227.66,13188.0,227.67,227.92,227.66,227.66,13188.0
2024-10-23 14:50:00,227.73,228.03,227.5,227.97,9340.0,227.73,228.03,227.5,227.97,9340.0
2024-10-23 15:00:00,227.93,228.05,227.72,227.86,5050.0,227.93,228.05,227.72,227.86,5050.0
2024-10-23 15:10:00,227.92,228.5,227.91,228.5,8669.0,227.92,228.5,227.91,228.5,8669.0
2024-10-23 15:20:00,228.47,228.58,228.15,228.47,6959.0,228.47,228.58,228.15,228.47,6959.0
2024-10-23 15:30:00,228.47,228.47,228.16,228.17,18167.0,228.47,228.47,228.16,228.17,18167.0
2024-10-23 15:40:00,228.21,228.63,228.21,228.63,20376.0,228.21,228.63,228.21,228.63,20376.0
2024-10-23 15:50:00,228.55,228.73,228.19,228.38,71226.0,228.55,228.73,228.19,228.38,71226.0
2024-10-24 09:30:00,223.97,224.32,215.0,216.88,126829.0,223.97,224.32,215.0,216.88,126829.0
2024-10-24 09:40:00,217.34,218.26,215.77,218.26,76052.0,217.34,218.26,215.77,218.26,76052.0
2024-10-24 09:50:00,218.4,219.83,217.73,218.47,51578.0,218.4,219.83,217.73,218.47,51578.0
2024-10-24 10:00:00,218.42,219.22,216.9,217.06,83626.0,218.42,219.22,216.9,217.06,83626.0
2024-10-24 10:10:00,217.06,219.18,216.86,218.87,47613.0,217.06,219.18,216.86,218.87,47613.0
2024-10-24 10:20:00,218.77,219.4,218.71,219.25,25841.0,218.77,219.4,218.71,219.25,25841.0
2024-10-24 10:30:00,219.25,219.57,218.61,218.75,40488.0,219.25,219.57,218.61,218.75,40488.0
2024-10-24 10:40:00,218.72,218.72,216.95,217.11,28103.0,218.72,218.72,216.95,217.11,28103.0
2024-10-24 10:50:00,217.11,217.3,215.64,216.06,38366.0,217.11,217.3,215.64,216.06,38366.0
2024-10-24 11:00:00,216.07,216.12,215.05,215.23,59531.0,216.07,216.12,215.05,215.23,59531.0
2024-10-24 11:10:00,215.37,215.5,213.77,213.83,46541.0,215.37,215.5,213.77,213.83,46541.0
2024-10-24 11:20:00,213.73,213.94,212.4,212.77,61624.0,213.73,213.94,212.4,212.77,61624.0
2024-10-24 11:30:00,212.83,212.83,211.92,211.93,39705.0,212.83,212.83,211.92,211.93,39705.0
2024-10-24 11:40:00,211.92,212.12,211.06,211.36,17308.0,211.92,212.12,211.06,211.36,17308.0
2024-10-24 11:50:00,211.4,211.59,210.88,210.88,42076.0,211.4,211.59,210.88,210.88,42076.0
2024-10-24 12:00:00,210.88,211.02,209.97,210.3,28233.0,210.88,211.02,209.97,210.3,28233.0
2024-10-24 12:10:00,210.15,210.32,209.54,210.15,25627.0,210.15,210.32,209.54,210.15,25627.0
2024-10-24 12:20:00,210.15,210.6,209.91,210.29,47864.0,210.15,210.6,209.91,210.29,47864.0
2024-10-24 12:30:00,210.34,210.74,210.0,210.06,20932.0,210.34,210.74,210.0,210.06,20932.0
2024-10-24 12:40:00,210.0,210.18,209.67,209.98,27679.0,210.0,210.18,209.67,209.98,27679.0
2024-10-24 12:50:00,210.08,210.09,209.27,209.27,15678.0,210.08,210.09,209.27,209.27,15678.0
2024-10-24 13:00:00,209.31,209.9,209.28,209.66,26177.0,209.31,209.9,209.28,209.66,26177.0
2024-10-24 13:10:00,209.71,210.02,209.55,209.56,15154.0,209.71,210.02,209.55,209.56,15154.0
2024-10-24 13:20:00,209.61,209.65,209.17,209.34,12806.0,209.61,209.65,209.17,209.34,12806.0
2024-10-24 13:30:00,209.31,210.7,209.31,209.94,22292.0,209.31,210.7,209.31,209.94,22292.0
2024-10-24 13:40:00,209.76,210.73,209.76,210.38,13711.0,209.76,210.73,209.76,210.38,13711.0
2024-10-24 13:50:00,210.43,210.57,210.07,210.16,8054.0,210.43,210.57,210.07,210.16,8054.0
2024-10-24 14:00:00,210.04,211.59,209.98,211.53,24249.0,210.04,211.59,209.98,211.53,24249.0
2024-10-24 14:10:00,211.55,212.3,211.54,212.3,10157.0,211.55,212.3,211.54,212.3,10157.0
2024-10-24 14:20:00,212.31,212.31,211.81,212.01,26139.0,212.31,212.31,211.81,212.01,26139.0
2024-10-24 14:30:00,212.1,212.51,211.88,212.31,25275.0,212.1,212.51,211.88,212.31,25275.0
2024-10-24 14:40:00,212.31,212.38,211.85,211.93,14525.0,212.31,212.38,211.85,211.93,14525.0
2024-10-24 14:50:00,211.93,212.52,211.93,212.29,13814.0,211.93,212.52,211.93,212.29,13814.0
2024-10-24 15:00:00,212.12,212.58,212.0,212.06,15519.0,212.12,212.58,212.0,212.06,15519.0
2024-10-24 15:10:00,212.13,212.29,211.9,212.1,25370.0,212.13,212.29,211.9,212.1,25370.0
2024-10-24 15:20:00,212.15,212.51,211.88,212.25,32056.0,212.15,212.51,211.88,212.25,32056.0
2024-10-24 15:30:00,212.33,212.68,211.9,212.26,24195.0,212.33,212.68,211.9,212.26,24195.0
2024-10-24 15:40:00,212.26,212.41,211.97,212.33,25092.0,212.26,212.41,211.97,212.33,25092.0
2024-10-24 15:50:00,212.27,212.61,211.68,211.71,151167.0,212.27,212.61,211.68,211.71,151167.0
2024-10-25 09:30:00,213.25,215.26,213.0,214.81,32924.0,213.25,215.26,213.0,214.81,32924.0
2024-10-25 09:40:00,215.13,216.03,214.79,215.84,25113.0,215.13,216.03,214.79,215.84,25113.0
2024-10-25 09:50:00,215.34,215.93,215.06,215.82,25487.0,215.34,215.93,215.06,215.82,25487.0
2024-10-25 10:00:00,215.8,216.64,215.71,215.82,18599.0,215.8,216.64,215.71,215.82,18599.0
2024-10-25 10:10:00,215.89,217.35,215.65,217.31,15937.0,215.89,217.35,215.65,217.31,15937.0
2024-10-25 10:20:00,217.35,217.51,216.39,216.63,11735.0,217.35,217.51,216.39,216.63,11735.0
2024-10-25 10:30:00,216.5,216.5,215.91,215.92,5665.0,216.5,216.5,215.91,215.92,5665.0
2024-10-25 10:40:00,215.91,216.0,215.29,215.57,9511.0,215.91,216.0,215.29,215.57,9511.0
2024-10-25 10:50:00,215.61,215.75,215.17,215.33,6779.0,215.61,215.75,215.17,215.33,6779.0
2024-10-25 11:00:00,215.31,215.65,215.17,215.17,13934.0,215.31,215.65,215.17,215.17,13934.0
2024-10-25 11:10:00,215.21,215.49,214.37,214.43,14290.0,215.21,215.49,214.37,214.43,14290.0
2024-10-25 11:20:00,214.41,214.66,214.12,214.66,11591.0,214.41,214.66,214.12,214.66,11591.0
2024-10-25 11:30:00,214.63,214.89,214.42,214.64,11935.0,214.63,214.89,214.42,214.64,11935.0
2024-10-25 11:40:00,214.64,215.16,214.49,215.16,6712.0,214.64,215.16,214.49,215.16,6712.0
2024-10-25 11:50:00,215.54,215.69,215.19,215.36,7707.0,215.54,215.69,215.19,215.36,7707.0
2024-10-25 12:00:00,215.26,215.29,214.97,215.07,6256.0,215.26,215.29,214.97,215.07,6256.0
2024-10-25 12:10:00,215.3,215.45,215.03,215.03,4653.0,215.3,215.45,215.03,215.03,4653.0
2024-10-25 12:20:00,215.14,215.78,215.03,215.63,6708.0,215.14,215.78,215.03,215.63,6708.0
2024-10-25 12:30:00,215.7,215.79,214.93,214.93,9663.0,215.7,215.79,214.93,214.93,9663.0
2024-10-25 12:40:00,214.87,215.06,214.76,214.9,4093.0,214.87,215.06,214.76,214.9,4093.0
2024-10-25 12:50:00,214.82,214.82,214.54,214.65,4843.0,214.82,214.82,214.54,214.65,4843.0
2024-10-25 13:00:00,214.65,214.65,214.42,214.48,6647.0,214.65,214.65,214.42,214.48,6647.0
2024-10-25 13:10:00,214.5,214.51,214.01,214.11,8098.0,214.5,214.51,214.01,214.11,8098.0
2024-10-25 13:20:00,214.11,214.19,213.78,214.11,6742.0,214.11,214.19,213.78,214.11,6742.0
2024-10-25 13:30:00,214.07,214.11,213.52,213.78,4861.0,214.07,214.11,213.52,213.78,4861.0
2024-10-25 13:40:00,213.77,214.0,213.27,214.0,3626.0,213.77,214.0,213.27,214.0,3626.0
2024-10-25 13:50:00,213.82,214.23,213.66,213.66,6719.0,213.82,214.23,213.66,213.66,6719.0
2024-10-25 14:00:00,213.58,213.69,213.02,213.67,5207.0,213.58,213.69,213.02,213.67,5207.0
2024-10-25 14:10:00,213.59,213.73,213.36,213.58,6593.0,213.59,213.73,213.36,213.58,6593.0
2024-10-25 14:20:00,213.48,213.94,213.28,213.94,6281.0,213.48,213.94,213.28,213.94,6281.0
2024-10-25 14:30:00,213.83,214.14,213.63,214.14,5232.0,213.83,214.14,213.63,214.14,5232.0
2024-10-25 14:40:00,214.04,214.07,213.7,213.86,6687.0,214.04,214.07,213.7,213.86,6687.0
2024-10-25 14:50:00,213.97,214.1,213.75,213.9,10009.0,213.97,214.1,213.75,213.9,10009.0
2024-10-25 15:00:00,214.0,214.41,213.98,214.16,9724.0,214.0,214.41,213.98,214.16,9724.0
2024-10-25 15:10:00,214.07,214.56,213.92,214.41,14884.0,214.07,214.56,213.92,214.41,14884.0
2024-10-25 15:20:00,214.45,214.5,214.07,214.48,9274.0,214.45,214.5,214.07,214.48,9274.0
2024-10-25 15:30:00,214.53,214.97,214.1,214.9,13217.0,214.53,214.97,214.1,214.9,13217.0
2024-10-25 15:40:00,214.88,215.19,214.62,214.96,28832.0,214.88,215.19,214.62,214.96,28832.0
2024-10-25 15:50:00,214.94,215.08,214.36,214.74,86489.0,214.94,215.08,214.36,214.74,86489.0
2024-10-28 09:30:00,217.45,218.45,216.93,218.45,25303.0,217.45,218.45,216.93,218.45,25303.0
2024-10-28 09:40:00,218.45,218.6,217.09,218.08,10953.0,218.45,218.6,217.09,218.08,10953.0
2024-10-28 09:50:00,217.94,218.58,217.09,217.09,7313.0,217.94,218.58,217.09,217.09,7313.0
2024-10-28 10:00:00,216.95,217.06,216.35,216.93,3827.0,216.95,217.06,216.35,216.93,3827.0
2024-10-28 10:10:00,216.93,217.18,216.73,216.73,1769.0,216.93,217.18,216.73,216.73,1769.0
2024-10-28 10:20:00,216.68,217.37,216.62,217.11,3430.0,216.68,217.37,216.62,217.11,3430.0
2024-10-28 10:30:00,216.95,217.4,216.7,216.75,6886.0,216.95,217.4,216.7,216.75,6886.0
2024-10-28 10:40:00,216.98,217.1,216.72,216.87,4029.0,216.98,217.1,216.72,216.87,4029.0
2024-10-28 10:50:00,216.95,217.11,216.7,217.06,5080.0,216.95,217.11,216.7,217.06,5080.0
2024-10-28 11:00:00,217.09,217.44,216.7,216.7,10992.0,217.09,217.44,216.7,216.7,10992.0
2024-10-28 11:10:00,216.78,216.88,216.32,216.32,6623.0,216.78,216.88,216.32,216.32,6623.0
2024-10-28 11:20:00,216.12,216.21,215.76,215.99,3659.0,216.12,216.21,215.76,215.99,3659.0
2024-10-28 11:30:00,215.9,215.91,215.68,215.89,1407.0,215.9,215.91,215.68,215.89,1407.0
2024-10-28 11:40:00,215.9,216.13,215.9,216.13,2467.0,215.9,216.13,215.9,216.13,2467.0
2024-10-28 11:50:00,216.19,216.41,215.95,216.21,7007.0,216.19,216.41,215.95,216.21,7007.0
2024-10-28 12:00:00,216.24,216.24,215.85,215.86,3027.0,216.24,216.24,215.85,215.86,3027.0
2024-10-28 12:10:00,215.97,216.41,215.87,216.34,7638.0,215.97,216.41,215.87,216.34,7638.0
2024-10-28 12:20:00,216.41,216.56,216.15,216.15,4986.0,216.41,216.56,216.15,216.15,4986.0
2024-10-28 12:30:00,216.28,216.28,215.51,215.51,4837.0,216.28,216.28,215.51,215.51,4837.0
2024-10-28 12:40:00,215.58,215.9,215.47,215.81,4640.0,215.58,215.9,215.47,215.81,4640.0
2024-10-28 12:50:00,215.65,215.74,215.14,215.14,1475.0,215.65,215.74,215.14,215.14,1475.0
2024-10-28 13:00:00,215.13,215.56,215.06,215.43,3375.0,215.13,215.56,215.06,215.43,3375.0
2024-10-28 13:10:00,215.56,215.63,215.31,215.63,2721.0,215.56,215.63,215.31,215.63,2721.0
2024-10-28 13:20:00,215.53,215.77,215.49,215.69,2714.0,215.53,215.77,215.49,215.69,2714.0
2024-10-28 13:30:00,215.83,215.88,215.66,215.69,1370.0,215.83,215.88,215.66,215.69,1370.0
2024-10-28 13:40:00,215.71,215.79,215.0,215.18,22158.0,215.71,215.79,215.0,215.18,22158.0
2024-10-28 13:50:00,215.18,215.4,215.15,215.22,3417.0,215.18,215.4,215.15,215.22,3417.0
2024-10-28 14:00:00,215.28,215.64,215.01,215.64,4494.0,215.28,215.64,215.01,215.64,4494.0
2024-10-28 14:10:00,215.65,216.08,215.45,216.03,5188.0,215.65,216.08,215.45,216.03,5188.0
2024-10-28 14:20:00,216.02,216.38,215.79,216.19,7516.0,216.02,216.38,215.79,216.19,7516.0
2024-10-28 14:30:00,216.33,216.89,216.23,216.87,8929.0,216.33,216.89,216.23,216.87,8929.0
2024-10-28 14:40:00,216.89,217.3,216.8,217.3,10971.0,216.89,217.3,216.8,217.3,10971.0
2024-10-28 14:50:00,217.35,217.92,217.14,217.56,18441.0,217.35,217.92,217.14,217.56,18441.0
2024-10-28 15:00:00,217.25,217.63,217.25,217.32,6670.0,217.25,217.63,217.25,217.32,6670.0
2024-10-28 15:10:00,217.32,217.72,217.21,217.33,8789.0,217.32,217.72,217.21,217.33,8789.0
2024-10-28 15:20:00,217.26,217.8,217.15,217.68,12095.0,217.26,217.8,217.15,217.68,12095.0
2024-10-28 15:30:00,217.56,217.89,217.42,217.87,6055.0,217.56,217.89,217.42,217.87,6055.0
2024-10-28 15:40:00,217.97,218.04,217.61,217.68,8470.0,217.97,218.04,217.61,217.68,8470.0
2024-10-28 15:50:00,217.59,217.95,217.26,217.53,57431.0,217.59,217.95,217.26,217.53,57431.0
2024-10-29 09:30:00,216.41,216.96,215.05,216.41,11612.0,216.41,216.96,215.05,216.41,11612.0
2024-10-29 09:40:00,216.41,216.83,215.29,215.8,4804.0,216.41,216.83,215.29,215.8,4804.0
2024-10-29 09:50:00,215.67,216.83,215.67,216.82,14117.0,215.67,216.83,215.67,216.82,14117.0
2024-10-29 10:00:00,216.5,216.98,216.3,216.36,12666.0,216.5,216.98,216.3,216.36,12666.0
2024-10-29 10:10:00,216.44,216.71,216.24,216.5,19304.0,216.44,216.71,216.24,216.5,19304.0
2024-10-29 10:20:00,216.28,216.86,216.2,216.33,11974.0,216.28,216.86,216.2,216.33,11974.0
2024-10-29 10:30:00,216.33,216.69,216.09,216.69,13184.0,216.33,216.69,216.09,216.69,13184.0
2024-10-29 10:40:00,216.7,217.08,216.37,216.49,9384.0,216.7,217.08,216.37,216.49,9384.0
2024-10-29 10:50:00,216.48,216.67,216.14,216.5,10870.0,216.48,216.67,216.14,216.5,10870.0
2024-10-29 11:00:00,216.54,216.57,216.12,216.16,7600.0,216.54,216.57,216.12,216.16,7600.0
2024-10-29 11:10:00,216.16,216.37,216.08,216.1,10732.0,216.16,216.37,216.08,216.1,10732.0
2024-10-29 11:20:00,216.09,216.53,216.03,216.52,10397.0,216.09,216.53,216.03,216.52,10397.0
2024-10-29 11:30:00,216.45,216.71,216.44,216.46,9336.0,216.45,216.71,216.44,216.46,9336.0
2024-10-29 11:40:00,216.48,216.58,215.94,216.06,13321.0,216.48,216.58,215.94,216.06,13321.0
2024-10-29 11:50:00,216.06,216.1,215.27,215.46,14972.0,216.06,216.1,215.27,215.46,14972.0
2024-10-29 12:00:00,215.57,215.69,215.22,215.32,11782.0,215.57,215.69,215.22,215.32,11782.0
2024-10-29 12:10:00,215.42,215.75,215.4,215.68,10335.0,215.42,215.75,215.4,215.68,10335.0
2024-10-29 12:20:00,215.7,215.7,215.12,215.15,5345.0,215.7,215.7,215.12,215.15,5345.0
2024-10-29 12:30:00,215.15,215.51,215.02,215.42,9575.0,215.15,215.51,215.02,215.42,9575.0
2024-10-29 12:40:00,215.44,216.78,215.26,216.66,38352.0,215.44,216.78,215.26,216.66,38352.0
2024-10-29 12:50:00,216.67,217.09,216.52,216.91,15150.0,216.67,217.09,216.52,216.91,15150.0
2024-10-29 13:00:00,216.91,217.35,216.91,217.09,9645.0,216.91,217.35,216.91,217.09,9645.0
2024-10-29 13:10:00,217.0,217.5,216.86,217.21,15909.0,217.0,217.5,216.86,217.21,15909.0
2024-10-29 13:20:00,217.21,217.21,216.76,216.81,4802.0,217.21,217.21,216.76,216.81,4802.0
2024-10-29 13:30:00,216.81,216.81,215.88,215.88,9749.0,216.81,216.81,215.88,215.88,9749.0
2024-10-29 13:40:00,215.93,216.04,215.8,215.91,12649.0,215.93,216.04,215.8,215.91,12649.0
2024-10-29 13:50:00,215.91,216.13,215.82,215.96,29057.0,215.91,216.13,215.82,215.96,29057.0
2024-10-29 14:00:00,215.96,216.35,215.95,216.29,24782.0,215.96,216.35,215.95,216.29,24782.0
2024-10-29 14:10:00,216.29,216.34,216.08,216.31,7424.0,216.29,216.34,216.08,216.31,7424.0
2024-10-29 14:20:00,216.31,216.32,215.83,216.15,21467.0,216.31,216.32,215.83,216.15,21467.0
2024-10-29 14:30:00,216.16,216.27,216.02,216.2,22751.0,216.16,216.27,216.02,216.2,22751.0
2024-10-29 14:40:00,216.15,216.53,216.14,216.49,22004.0,216.15,216.53,216.14,216.49,22004.0
2024-10-29 14:50:00,216.51,216.52,216.05,216.1,21992.0,216.51,216.52,216.05,216.1,21992.0
2024-10-29 15:00:00,216.19,216.66,216.13,216.66,13615.0,216.19,216.66,216.13,216.66,13615.0
2024-10-29 15:10:00,216.63,216.64,216.09,216.34,12368.0,216.63,216.64,216.09,216.34,12368.0
2024-10-29 15:20:00,216.34,216.67,216.16,216.59,9379.0,216.34,216.67,216.16,216.59,9379.0
2024-10-29 15:30:00,216.61,216.74,216.38,216.74,9810.0,216.61,216.74,216.38,216.74,9810.0
2024-10-29 15:40:00,216.72,217.11,216.67,217.0,22739.0,216.72,217.11,216.67,217.0,22739.0
2024-10-29 15:50:00,216.94,216.97,216.16,216.42,73105.0,216.94,216.97,216.16,216.42,73105.0
2024-10-30 09:30:00,215.44,216.89,214.21,216.71,17977.0,215.44,216.89,214.21,216.71,17977.0
2024-10-30 09:40:00,216.8,218.29,216.54,218.02,37376.0,216.8,218.29,216.54,218.02,37376.0
2024-10-30 09:50:00,218.02,218.68,217.7,218.65,9587.0,218.02,218.68,217.7,218.65,9587.0
2024-10-30 10:00:00,218.58,218.65,217.57,218.05,26873.0,218.58,218.65,217.57,218.05,26873.0
2024-10-30 10:10:00,218.17,218.48,217.96,218.01,41441.0,218.17,218.48,217.96,218.01,41441.0
2024-10-30 10:20:00,218.12,218.32,217.39,218.11,10074.0,218.12,218.32,217.39,218.11,10074.0
2024-10-30 10:30:00,218.11,218.28,217.82,218.2,12302.0,218.11,218.28,217.82,218.2,12302.0
2024-10-30 10:40:00,218.2,218.38,217.7,218.06,18681.0,218.2,218.38,217.7,218.06,18681.0
2024-10-30 10:50:00,218.23,219.1,217.94,218.77,14847.0,218.23,219.1,217.94,218.77,14847.0
2024-10-30 11:00:00,218.7,218.75,218.03,218.46,8563.0,218.7,218.75,218.03,218.46,8563.0
2024-10-30 11:10:00,218.51,218.51,217.89,218.06,11390.0,218.51,218.51,217.89,218.06,11390.0
2024-10-30 11:20:00,218.06,218.07,217.31,217.99,12746.0,218.06,218.07,217.31,217.99,12746.0
2024-10-30 11:30:00,218.01,218.91,217.88,218.91,7412.0,218.01,218.91,217.88,218.91,7412.0
2024-10-30 11:40:00,218.85,218.93,218.24,218.24,6693.0,218.85,218.93,218.24,218.24,6693.0
2024-10-30 11:50:00,218.25,218.29,217.0,218.01,17023.0,218.25,218.29,217.0,218.01,17023.0
2024-10-30 12:00:00,218.04,218.15,217.93,217.97,6828.0,218.04,218.15,217.93,217.97,6828.0
2024-10-30 12:10:00,217.98,217.98,216.85,217.39,29991.0,217.98,217.98,216.85,217.39,29991.0
2024-10-30 12:20:00,217.46,217.46,216.85,216.95,4980.0,217.46,217.46,216.85,216.95,4980.0
2024-10-30 12:30:00,216.82,217.33,216.77,217.27,6964.0,216.82,217.33,216.77,217.27,6964.0
2024-10-30 12:40:00,217.28,217.36,216.93,217.03,7808.0,217.28,217.36,216.93,217.03,7808.0
2024-10-30 12:50:00,216.95,216.99,216.5,216.65,4041.0,216.95,216.99,216.5,216.65,4041.0
2024-10-30 13:00:00,216.59,216.59,216.19,216.34,9574.0,216.59,216.59,216.19,216.34,9574.0
2024-10-30 13:10:00,216.3,216.62,216.3,216.44,7472.0,216.3,216.62,216.3,216.44,7472.0
2024-10-30 13:20:00,216.45,216.66,216.43,216.63,12647.0,216.45,216.66,216.43,216.63,12647.0
2024-10-30 13:30:00,216.64,216.97,216.43,216.8,24281.0,216.64,216.97,216.43,216.8,24281.0
2024-10-30 13:40:00,216.79,216.85,216.16,216.43,12148.0,216.79,216.85,216.16,216.43,12148.0
2024-10-30 13:50:00,216.43,217.12,216.03,216.94,28860.0,216.43,217.12,216.03,216.94,28860.0
2024-10-30 14:00:00,217.03,217.16,216.82,217.16,24781.0,217.03,217.16,216.82,217.16,24781.0
2024-10-30 14:10:00,217.16,217.78,217.16,217.73,10971.0,217.16,217.78,217.16,217.73,10971.0
2024-10-30 14:20:00,217.74,218.1,217.73,218.1,11247.0,217.74,218.1,217.73,218.1,11247.0
2024-10-30 14:30:00,218.01,218.12,217.43,217.43,33296.0,218.01,218.12,217.43,217.43,33296.0
2024-10-30 14:40:00,217.38,217.75,217.23,217.45,14700.0,217.38,217.75,217.23,217.45,14700.0
2024-10-30 14:50:00,217.4,217.42,217.22,217.23,10091.0,217.4,217.42,217.22,217.23,10091.0
2024-10-30 15:00:00,217.21,217.35,217.13,217.31,15116.0,217.21,217.35,217.13,217.31,15116.0
2024-10-30 15:10:00,217.25,217.3,216.92,217.03,21661.0,217.25,217.3,216.92,217.03,21661.0
2024-10-30 15:20:00,217.03,217.1,216.48,216.66,17249.0,217.03,217.1,216.48,216.66,17249.0
2024-10-30 15:30:00,216.61,216.69,216.15,216.15,27607.0,216.61,216.69,216.15,216.15,27607.0
2024-10-30 15:40:00,216.22,216.4,215.9,215.98,26218.0,216.22,216.4,215.9,215.98,26218.0
2024-10-30 15:50:00,216.0,216.44,215.68,216.27,102739.0,216.0,216.44,215.68,216.27,102739.0
2024-10-31 09:30:00,200.3,204.48,200.3,202.62,223830.0,200.3,204.48,200.3,202.62,223830.0
2024-10-31 09:40:00,202.61,207.05,200.8,205.34,322939.0,202.61,207.05,200.8,205.34,322939.0
2024-10-31 09:50:00,205.02,209.04,205.02,208.0,155471.0,205.02,209.04,205.02,208.0,155471.0
2024-10-31 10:00:00,207.85,209.44,207.14,207.83,70281.0,207.85,209.44,207.14,207.83,70281.0
2024-10-31 10:10:00,208.0,209.38,206.85,209.25,55326.0,208.0,209.38,206.85,209.25,55326.0
2024-10-31 10:20:00,208.92,210.93,208.73,209.37,46394.0,208.92,210.93,208.73,209.37,46394.0
2024-10-31 10:30:00,209.43,210.62,209.1,209.38,34007.0,209.43,210.62,209.1,209.38,34007.0
2024-10-31 10:40:00,209.22,209.28,208.33,208.93,15585.0,209.22,209.28,208.33,208.93,15585.0
2024-10-31 10:50:00,208.78,209.5,208.62,209.12,32401.0,208.78,209.5,208.62,209.12,32401.0
2024-10-31 11:00:00,208.93,209.3,208.72,209.01,21425.0,208.93,209.3,208.72,209.01,21425.0
2024-10-31 11:10:00,209.0,210.0,209.0,209.63,31985.0,209.0,210.0,209.0,209.63,31985.0
2024-10-31 11:20:00,209.75,209.76,208.27,209.0,36281.0,209.75,209.76,208.27,209.0,36281.0
2024-10-31 11:30:00,209.0,210.53,208.75,210.27,50254.0,209.0,210.53,208.75,210.27,50254.0
2024-10-31 11:40:00,210.32,210.32,209.69,210.18,39799.0,210.32,210.32,209.69,210.18,39799.0
2024-10-31 11:50:00,210.0,210.37,209.48,210.14,37291.0,210.0,210.37,209.48,210.14,37291.0
2024-10-31 12:00:00,210.14,210.16,209.6,209.84,9748.0,210.14,210.16,209.6,209.84,9748.0
2024-10-31 12:10:00,209.83,210.95,209.68,210.95,45347.0,209.83,210.95,209.68,210.95,45347.0
2024-10-31 12:20:00,210.96,211.18,209.78,209.88,23404.0,210.96,211.18,209.78,209.88,23404.0
2024-10-31 12:30:00,209.76,210.24,209.45,210.2,19088.0,209.76,210.24,209.45,210.2,19088.0
2024-10-31 12:40:00,210.25,210.45,210.07,210.45,13633.0,210.25,210.45,210.07,210.45,13633.0
2024-10-31 12:50:00,210.31,210.53,210.2,210.49,14747.0,210.31,210.53,210.2,210.49,14747.0
2024-10-31 13:00:00,210.37,210.65,210.17,210.34,15430.0,210.37,210.65,210.17,210.34,15430.0
2024-10-31 13:10:00,210.5,211.36,210.43,211.3,25206.0,210.5,211.36,210.43,211.3,25206.0
2024-10-31 13:20:00,211.3,211.42,210.07,210.07,43238.0,211.3,211.42,210.07,210.07,43238.0
2024-10-31 13:30:00,210.09,210.37,209.81,209.87,10540.0,210.09,210.37,209.81,209.87,10540.0
2024-10-31 13:40:00,209.83,210.2,208.54,209.05,29446.0,209.83,210.2,208.54,209.05,29446.0
2024-10-31 13:50:00,209.0,209.19,208.79,209.03,17936.0,209.0,209.19,208.79,209.03,17936.0
2024-10-31 14:00:00,208.82,209.42,208.81,209.18,22473.0,208.82,209.42,208.81,209.18,22473.0
2024-10-31 14:10:00,209.09,209.49,208.69,208.78,25467.0,209.09,209.49,208.69,208.78,25467.0
2024-10-31 14:20:00,208.63,208.65,207.01,207.02,16186.0,208.63,208.65,207.01,207.02,16186.0
2024-10-31 14:30:00,206.99,207.19,206.19,206.28,42209.0,206.99,207.19,206.19,206.28,42209.0
2024-10-31 14:40:00,206.42,206.91,206.35,206.38,22253.0,206.42,206.91,206.35,206.38,22253.0
2024-10-31 14:50:00,206.37,206.71,206.37,206.41,20666.0,206.37,206.71,206.37,206.41,20666.0
2024-10-31 15:00:00,206.52,206.6,205.89,206.31,31911.0,206.52,206.6,205.89,206.31,31911.0
2024-10-31 15:10:00,206.32,206.33,205.93,205.99,59218.0,206.32,206.33,205.93,205.99,59218.0
2024-10-31 15:20:00,206.05,206.38,206.02,206.23,44385.0,206.05,206.38,206.02,206.23,44385.0
2024-10-31 15:30:00,206.15,206.16,205.56,205.85,44974.0,206.15,206.16,205.56,205.85,44974.0
2024-10-31 15:40:00,205.87,207.22,205.66,207.04,53136.0,205.87,207.22,205.66,207.04,53136.0
2024-10-31 15:50:00,207.1,207.21,205.77,205.81,192878.0,207.1,207.21,205.77,205.81,192878.0
2024-11-01 09:30:00,205.94,209.6,205.94,208.9,17393.0,205.94,209.6,205.94,208.9,17393.0
2024-11-01 09:40:00,208.9,209.58,208.15,208.71,20526.0,208.9,209.58,208.15,208.71,20526.0
2024-11-01 09:50:00,208.39,208.51,207.15,207.61,26197.0,208.39,208.51,207.15,207.61,26197.0
2024-11-01 10:00:00,207.64,208.41,207.15,208.32,29365.0,207.64,208.41,207.15,208.32,29365.0
2024-11-01 10:10:00,208.29,208.36,206.95,207.67,28097.0,208.29,208.36,206.95,207.67,28097.0
2024-11-01 10:20:00,207.51,208.07,207.4,208.02,24204.0,207.51,208.07,207.4,208.02,24204.0
2024-11-01 10:30:00,207.9,208.27,207.41,207.63,16725.0,207.9,208.27,207.41,207.63,16725.0
2024-11-01 10:40:00,207.64,207.94,207.15,207.89,19402.0,207.64,207.94,207.15,207.89,19402.0
2024-11-01 10:50:00,207.76,208.03,207.38,207.96,12329.0,207.76,208.03,207.38,207.96,12329.0
2024-11-01 11:00:00,208.07,208.53,207.86,208.2,20053.0,208.07,208.53,207.86,208.2,20053.0
2024-11-01 11:10:00,208.03,209.05,208.03,208.91,4861.0,208.03,209.05,208.03,208.91,4861.0
2024-11-01 11:20:00,208.88,209.05,208.55,208.6,15589.0,208.88,209.05,208.55,208.6,15589.0
2024-11-01 11:30:00,208.77,209.04,208.64,208.9,27482.0,208.77,209.04,208.64,208.9,27482.0
2024-11-01 11:40:00,209.0,209.05,208.56,208.65,16143.0,209.0,209.05,208.56,208.65,16143.0
2024-11-01 11:50:00,208.45,209.53,208.45,209.2,21481.0,208.45,209.53,208.45,209.2,21481.0
2024-11-01 12:00:00,209.27,209.59,209.17,209.22,9334.0,209.27,209.59,209.17,209.22,9334.0
2024-11-01 12:10:00,209.37,209.43,209.13,209.14,8270.0,209.37,209.43,209.13,209.14,8270.0
2024-11-01 12:20:00,209.2,209.25,208.45,208.45,12843.0,209.2,209.25,208.45,208.45,12843.0
2024-11-01 12:30:00,208.48,208.79,208.33,208.4,7205.0,208.48,208.79,208.33,208.4,7205.0
2024-11-01 12:40:00,208.4,208.41,207.6,207.87,7254.0,208.4,208.41,207.6,207.87,7254.0
2024-11-01 12:50:00,207.91,208.6,207.74,208.51,12304.0,207.91,208.6,207.74,208.51,12304.0
2024-11-01 13:00:00,208.55,208.7,208.26,208.34,10127.0,208.55,208.7,208.26,208.34,10127.0
2024-11-01 13:10:00,208.33,208.59,208.33,208.42,4804.0,208.33,208.59,208.33,208.42,4804.0
2024-11-01 13:20:00,208.42,208.8,208.42,208.61,7404.0,208.42,208.8,208.42,208.61,7404.0
2024-11-01 13:30:00,208.6,208.68,208.2,208.45,31403.0,208.6,208.68,208.2,208.45,31403.0
2024-11-01 13:40:00,208.38,208.56,208.2,208.42,14539.0,208.38,208.56,208.2,208.42,14539.0
2024-11-01 13:50:00,208.46,208.55,208.28,208.28,8001.0,208.46,208.55,208.28,208.28,8001.0
2024-11-01 14:00:00,208.2,208.26,207.83,207.83,27871.0,208.2,208.26,207.83,207.83,27871.0
2024-11-01 14:10:00,207.95,208.63,207.95,208.43,8627.0,207.95,208.63,207.95,208.43,8627.0
2024-11-01 14:20:00,208.42,208.53,208.33,208.53,5960.0,208.42,208.53,208.33,208.53,5960.0
2024-11-01 14:30:00,208.37,208.54,208.17,208.3,19610.0,208.37,208.54,208.17,208.3,19610.0
2024-11-01 14:40:00,208.3,208.61,208.29,208.52,13623.0,208.3,208.61,208.29,208.52,13623.0
2024-11-01 14:50:00,208.58,208.96,208.44,208.89,61809.0,208.58,208.96,208.44,208.89,61809.0
2024-11-01 15:00:00,208.9,209.4,208.89,209.4,24218.0,208.9,209.4,208.89,209.4,24218.0
2024-11-01 15:10:00,209.32,209.59,208.92,209.49,25987.0,209.32,209.59,208.92,209.49,25987.0
2024-11-01 15:20:00,209.62,210.28,209.58,209.93,18571.0,209.62,210.28,209.58,209.93,18571.0
2024-11-01 15:30:00,209.83,209.93,209.29,209.39,35608.0,209.83,209.93,209.29,209.39,35608.0
2024-11-01 15:40:00,209.26,210.23,209.26,210.15,48573.0,209.26,210.23,209.26,210.15,48573.0
2024-11-01 15:50:00,210.04,210.15,209.07,209.17,98093.0,210.04,210.15,209.07,209.17,98093.0
2024-11-04 09:30:00,203.25,208.8,203.0,207.36,117570.0,203.25,208.8,203.0,207.36,117570.0
2024-11-04 09:40:00,206.84,207.68,206.45,207.2,109284.0,206.84,207.68,206.45,207.2,109284.0
2024-11-04 09:50:00,207.2,209.37,206.93,209.37,222286.0,207.2,209.37,206.93,209.37,222286.0
2024-11-04 10:00:00,209.04,210.52,208.96,209.74,22823.0,209.04,210.52,208.96,209.74,22823.0
2024-11-04 10:10:00,210.07,210.55,209.63,209.74,11486.0,210.07,210.55,209.63,209.74,11486.0
2024-11-04 10:20:00,209.74,210.24,209.54,210.06,10285.0,209.74,210.24,209.54,210.06,10285.0
2024-11-04 10:30:00,210.39,210.4,209.78,209.91,12060.0,210.39,210.4,209.78,209.91,12060.0
2024-11-04 10:40:00,209.56,210.3,209.53,210.01,12683.0,209.56,210.3,209.53,210.01,12683.0
2024-11-04 10:50:00,209.78,210.15,209.65,209.94,18837.0,209.78,210.15,209.65,209.94,18837.0
2024-11-04 11:00:00,209.86,210.23,209.22,209.29,16737.0,209.86,210.23,209.22,209.29,16737.0
2024-11-04 11:10:00,209.41,209.75,209.24,209.39,31163.0,209.41,209.75,209.24,209.39,31163.0
2024-11-04 11:20:00,209.5,209.5,208.17,208.19,7776.0,209.5,209.5,208.17,208.19,7776.0
2024-11-04 11:30:00,208.34,208.6,207.64,207.64,31234.0,208.34,208.6,207.64,207.64,31234.0
2024-11-04 11:40:00,207.72,208.0,207.02,207.08,29855.0,207.72,208.0,207.02,207.08,29855.0
2024-11-04 11:50:00,207.07,207.43,206.83,206.83,44758.0,207.07,207.43,206.83,206.83,44758.0
2024-11-04 12:00:00,206.97,207.32,205.69,206.08,31610.0,206.97,207.32,205.69,206.08,31610.0
2024-11-04 12:10:00,206.18,206.75,206.16,206.6,22378.0,206.18,206.75,206.16,206.6,22378.0
2024-11-04 12:20:00,206.6,207.39,206.17,207.37,23688.0,206.6,207.39,206.17,207.37,23688.0
2024-11-04 12:30:00,207.34,208.21,207.33,208.05,22080.0,207.34,208.21,207.33,208.05,22080.0
2024-11-04 12:40:00,208.21,208.56,208.05,208.43,6060.0,208.21,208.56,208.05,208.43,6060.0
2024-11-04 12:50:00,208.43,208.64,208.31,208.33,9133.0,208.43,208.64,208.31,208.33,9133.0
2024-11-04 13:00:00,208.33,208.36,207.48,207.56,10230.0,208.33,208.36,207.48,207.56,10230.0
2024-11-04 13:10:00,207.71,208.35,207.65,208.13,3817.0,207.71,208.35,207.65,208.13,3817.0
2024-11-04 13:20:00,208.11,208.62,208.07,208.26,7290.0,208.11,208.62,208.07,208.26,7290.0
2024-11-04 13:30:00,208.26,208.7,208.23,208.63,22373.0,208.26,208.7,208.23,208.63,22373.0
2024-11-04 13:40:00,208.71,209.17,208.61,208.93,12883.0,208.71,209.17,208.61,208.93,12883.0
2024-11-04 13:50:00,208.93,209.02,208.54,208.54,19313.0,208.93,209.02,208.54,208.54,19313.0
2024-11-04 14:00:00,208.54,208.87,208.54,208.83,14590.0,208.54,208.87,208.54,208.83,14590.0
2024-11-04 14:10:00,208.81,209.02,208.81,209.02,15085.0,208.81,209.02,208.81,209.02,15085.0
2024-11-04 14:20:00,209.02,209.4,208.56,208.66,28516.0,209.02,209.4,208.56,208.66,28516.0
2024-11-04 14:30:00,208.56,209.24,208.28,209.17,13497.0,208.56,209.24,208.28,209.17,13497.0
2024-11-04 14:40:00,209.2,209.9,209.19,209.87,24739.0,209.2,209.9,209.19,209.87,24739.0
2024-11-04 14:50:00,209.94,210.64,209.71,209.71,34605.0,209.94,210.64,209.71,209.71,34605.0
2024-11-04 15:00:00,209.73,209.95,209.6,209.92,8088.0,209.73,209.95,209.6,209.92,8088.0
2024-11-04 15:10:00,209.87,210.47,209.71,210.33,25521.0,209.87,210.47,209.71,210.33,25521.0
2024-11-04 15:20:00,210.34,210.67,210.22,210.6,15079.0,210.34,210.67,210.22,210.6,15079.0
2024-11-04 15:30:00,210.6,210.61,209.9,210.01,39411.0,210.6,210.61,209.9,210.01,39411.0
2024-11-04 15:40:00,209.95,211.0,209.92,210.38,23373.0,209.95,211.0,209.92,210.38,23373.0
2024-11-04 15:50:00,210.39,210.46,209.62,210.4,91639.0,210.39,210.46,209.62,210.4,91639.0
2024-11-05 09:30:00,208.98,209.56,207.95,209.0,16338.0,208.98,209.56,207.95,209.0,16338.0
2024-11-05 09:40:00,209.56,210.87,209.0,210.13,16777.0,209.56,210.87,209.0,210.13,16777.0
2024-11-05 09:50:00,210.41,211.23,209.79,210.81,21027.0,210.41,211.23,209.79,210.81,21027.0
2024-11-05 10:00:00,211.15,211.36,210.26,210.97,14261.0,211.15,211.36,210.26,210.97,14261.0
2024-11-05 10:10:00,210.78,211.64,210.78,211.3,16726.0,210.78,211.64,210.78,211.3,16726.0
2024-11-05 10:20:00,211.47,212.16,211.4,211.41,16584.0,211.47,212.16,211.4,211.41,16584.0
2024-11-05 10:30:00,211.44,211.44,210.39,211.16,24890.0,211.44,211.44,210.39,211.16,24890.0
2024-11-05 10:40:00,211.16,211.53,210.64,210.64,26792.0,211.16,211.53,210.64,210.64,26792.0
2024-11-05 10:50:00,210.93,210.93,209.32,209.61,10178.0,210.93,210.93,209.32,209.61,10178.0
2024-11-05 11:00:00,209.56,210.55,209.55,210.29,9563.0,209.56,210.55,209.55,210.29,9563.0
2024-11-05 11:10:00,210.3,210.3,210.0,210.09,13732.0,210.3,210.3,210.0,210.09,13732.0
2024-11-05 11:20:00,210.24,210.29,209.83,210.03,22971.0,210.24,210.29,209.83,210.03,22971.0
2024-11-05 11:30:00,210.18,211.31,210.16,211.25,13331.0,210.18,211.31,210.16,211.25,13331.0
2024-11-05 11:40:00,211.26,211.26,210.79,211.19,14086.0,211.26,211.26,210.79,211.19,14086.0
2024-11-05 11:50:00,211.06,211.59,211.06,211.38,13399.0,211.06,211.59,211.06,211.38,13399.0
2024-11-05 12:00:00,211.41,211.42,210.98,211.42,2948.0,211.41,211.42,210.98,211.42,2948.0
2024-11-05 12:10:00,211.42,211.59,211.08,211.59,4014.0,211.42,211.59,211.08,211.59,4014.0
2024-11-05 12:20:00,211.46,212.0,211.45,211.92,3045.0,211.46,212.0,211.45,211.92,3045.0
2024-11-05 12:30:00,212.1,212.17,211.87,211.9,16488.0,212.1,212.17,211.87,211.9,16488.0
2024-11-05 12:40:00,211.92,212.51,211.8,212.46,9929.0,211.92,212.51,211.8,212.46,9929.0
2024-11-05 12:50:00,212.4,212.68,212.06,212.11,10348.0,212.4,212.68,212.06,212.11,10348.0
2024-11-05 13:00:00,211.99,212.56,211.99,212.32,4704.0,211.99,212.56,211.99,212.32,4704.0
2024-11-05 13:10:00,212.27,212.42,211.82,212.15,10454.0,212.27,212.42,211.82,212.15,10454.0
2024-11-05 13:20:00,212.42,212.51,212.06,212.35,6934.0,212.42,212.51,212.06,212.35,6934.0
2024-11-05 13:30:00,212.3,212.75,212.22,212.65,18190.0,212.3,212.75,212.22,212.65,18190.0
2024-11-05 13:40:00,212.77,212.96,212.43,212.61,5807.0,212.77,212.96,212.43,212.61,5807.0
2024-11-05 13:50:00,212.52,212.85,212.48,212.73,10313.0,212.52,212.85,212.48,212.73,10313.0
2024-11-05 14:00:00,212.81,213.01,212.66,212.92,8790.0,212.81,213.01,212.66,212.92,8790.0
2024-11-05 14:10:00,212.99,212.99,212.52,212.86,13760.0,212.99,212.99,212.52,212.86,13760.0
2024-11-05 14:20:00,212.85,212.95,212.69,212.84,10822.0,212.85,212.95,212.69,212.84,10822.0
2024-11-05 14:30:00,212.74,212.89,212.72,212.81,2610.0,212.74,212.89,212.72,212.81,2610.0
2024-11-05 14:40:00,212.78,213.47,212.78,212.94,22628.0,212.78,213.47,212.78,212.94,22628.0
2024-11-05 14:50:00,212.87,212.96,212.73,212.88,10598.0,212.87,212.96,212.73,212.88,10598.0
2024-11-05 15:00:00,212.88,213.34,212.87,213.34,6666.0,212.88,213.34,212.87,213.34,6666.0
2024-11-05 15:10:00,213.34,213.79,213.34,213.64,14291.0,213.34,213.79,213.34,213.64,14291.0
2024-11-05 15:20:00,213.72,213.72,213.46,213.47,20794.0,213.72,213.72,213.46,213.47,20794.0
2024-11-05 15:30:00,213.56,213.76,213.47,213.67,12014.0,213.56,213.76,213.47,213.67,12014.0
2024-11-05 15:40:00,213.67,213.68,213.26,213.39,59593.0,213.67,213.68,213.26,213.39,59593.0
2024-11-05 15:50:00,213.34,213.44,212.8,212.91,97973.0,213.34,213.44,212.8,212.91,97973.0
2024-11-06 09:30:00,222.01,222.01,218.3,219.46,36730.0,222.01,222.01,218.3,219.46,36730.0
2024-11-06 09:40:00,219.49,220.27,218.66,218.66,28150.0,219.49,220.27,218.66,218.66,28150.0
2024-11-06 09:50:00,218.66,218.95,215.03,215.03,63535.0,218.66,218.95,215.03,215.03,63535.0
2024-11-06 10:00:00,215.61,216.31,213.09,214.43,87750.0,215.61,216.31,213.09,214.43,87750.0
2024-11-06 10:10:00,214.47,215.79,214.22,215.26,55193.0,214.47,215.79,214.22,215.26,55193.0
2024-11-06 10:20:00,215.23,215.25,213.41,213.8,41308.0,215.23,215.25,213.41,213.8,41308.0
2024-11-06 10:30:00,213.8,215.75,213.61,215.62,37989.0,213.8,215.75,213.61,215.62,37989.0
2024-11-06 10:40:00,215.6,216.36,215.0,215.35,11706.0,215.6,216.36,215.0,215.35,11706.0
2024-11-06 10:50:00,215.3,216.46,215.3,216.11,22687.0,215.3,216.46,215.3,216.11,22687.0
2024-11-06 11:00:00,216.11,217.04,215.69,216.83,12218.0,216.11,217.04,215.69,216.83,12218.0
2024-11-06 11:10:00,216.8,217.49,216.66,217.33,16730.0,216.8,217.49,216.66,217.33,16730.0
2024-11-06 11:20:00,217.33,217.81,216.49,217.81,14683.0,217.33,217.81,216.49,217.81,14683.0
2024-11-06 11:30:00,217.46,218.36,217.1,217.27,40217.0,217.46,218.36,217.1,217.27,40217.0
2024-11-06 11:40:00,217.25,218.25,217.1,218.22,23399.0,217.25,218.25,217.1,218.22,23399.0
2024-11-06 11:50:00,218.11,218.28,217.33,218.1,23989.0,218.11,218.28,217.33,218.1,23989.0
2024-11-06 12:00:00,218.15,218.78,217.95,218.47,20612.0,218.15,218.78,217.95,218.47,20612.0
2024-11-06 12:10:00,218.6,219.07,217.72,217.84,19489.0,218.6,219.07,217.72,217.84,19489.0
2024-11-06 12:20:00,217.91,218.26,217.84,217.86,15451.0,217.91,218.26,217.84,217.86,15451.0
2024-11-06 12:30:00,217.76,218.15,217.64,217.98,9536.0,217.76,218.15,217.64,217.98,9536.0
2024-11-06 12:40:00,217.99,218.68,217.91,218.34,20715.0,217.99,218.68,217.91,218.34,20715.0
2024-11-06 12:50:00,218.26,218.75,218.01,218.75,7782.0,218.26,218.75,218.01,218.75,7782.0
2024-11-06 13:00:00,218.75,218.88,218.55,218.72,6770.0,218.75,218.88,218.55,218.72,6770.0
2024-11-06 13:10:00,218.72,219.18,218.59,218.76,17071.0,218.72,219.18,218.59,218.76,17071.0
2024-11-06 13:20:00,218.79,219.3,218.59,218.99,10825.0,218.79,219.3,218.59,218.99,10825.0
2024-11-06 13:30:00,219.09,219.59,219.08,219.5,5046.0,219.09,219.59,219.08,219.5,5046.0
2024-11-06 13:40:00,219.47,220.17,219.44,219.53,29474.0,219.47,220.17,219.44,219.53,29474.0
2024-11-06 13:50:00,219.46,220.06,219.4,219.95,7467.0,219.46,220.06,219.4,219.95,7467.0
2024-11-06 14:00:00,219.9,220.19,219.53,219.81,30206.0,219.9,220.19,219.53,219.81,30206.0
2024-11-06 14:10:00,219.77,219.82,219.5,219.69,4200.0,219.77,219.82,219.5,219.69,4200.0
2024-11-06 14:20:00,219.69,220.35,219.68,220.17,19659.0,219.69,220.35,219.68,220.17,19659.0
2024-11-06 14:30:00,220.13,220.49,220.09,220.39,8042.0,220.13,220.49,220.09,220.39,8042.0
2024-11-06 14:40:00,220.47,220.54,220.2,220.27,11911.0,220.47,220.54,220.2,220.27,11911.0
2024-11-06 14:50:00,220.27,220.3,219.31,219.52,51826.0,220.27,220.3,219.31,219.52,51826.0
2024-11-06 15:00:00,219.31,219.75,219.31,219.63,20687.0,219.31,219.75,219.31,219.63,20687.0
2024-11-06 15:10:00,219.62,220.11,219.46,220.06,23373.0,219.62,220.11,219.46,220.06,23373.0
2024-11-06 15:20:00,219.96,220.46,219.88,220.06,37411.0,219.96,220.46,219.88,220.06,37411.0
2024-11-06 15:30:00,220.01,220.2,219.42,219.52,17411.0,220.01,220.2,219.42,219.52,17411.0
2024-11-06 15:40:00,219.45,220.61,219.45,220.53,28798.0,219.45,220.61,219.45,220.53,28798.0
2024-11-06 15:50:00,220.63,221.39,220.35,221.19,171780.0,220.63,221.39,220.35,221.19,171780.0
2024-11-07 09:30:00,222.04,225.91,220.08,223.11,56205.0,222.04,225.91,220.08,223.11,56205.0
2024-11-07 09:40:00,222.38,223.11,221.35,222.19,76262.0,222.38,223.11,221.35,222.19,76262.0
2024-11-07 09:50:00,222.1,222.46,220.48,220.5,123362.0,222.1,222.46,220.48,220.5,123362.0
2024-11-07 10:00:00,220.38,221.13,219.07,219.77,22059.0,220.38,221.13,219.07,219.77,22059.0
2024-11-07 10:10:00,219.62,220.13,219.36,220.12,13023.0,219.62,220.13,219.36,220.12,13023.0
2024-11-07 10:20:00,220.1,220.1,218.77,219.01,15502.0,220.1,220.1,218.77,219.01,15502.0
2024-11-07 10:30:00,219.26,219.62,218.41,219.38,10579.0,219.26,219.62,218.41,219.38,10579.0
2024-11-07 10:40:00,219.38,219.74,219.18,219.49,15946.0,219.38,219.74,219.18,219.49,15946.0
2024-11-07 10:50:00,219.47,219.85,219.16,219.47,10194.0,219.47,219.85,219.16,219.47,10194.0
2024-11-07 11:00:00,219.47,219.65,218.99,219.16,20299.0,219.47,219.65,218.99,219.16,20299.0
2024-11-07 11:10:00,219.15,219.15,218.33,219.01,12103.0,219.15,219.15,218.33,219.01,12103.0
2024-11-07 11:20:00,219.16,219.24,218.65,218.84,16447.0,219.16,219.24,218.65,218.84,16447.0
2024-11-07 11:30:00,218.91,219.4,218.61,219.31,21430.0,218.91,219.4,218.61,219.31,21430.0
2024-11-07 11:40:00,219.3,219.3,218.79,218.89,10762.0,219.3,219.3,218.79,218.89,10762.0
2024-11-07 11:50:00,218.79,219.29,218.48,218.57,27076.0,218.79,219.29,218.48,218.57,27076.0
2024-11-07 12:00:00,218.48,218.95,218.19,218.73,22655.0,218.48,218.95,218.19,218.73,22655.0
2024-11-07 12:10:00,218.73,218.86,218.42,218.51,18613.0,218.73,218.86,218.42,218.51,18613.0
2024-11-07 12:20:00,218.49,218.67,218.21,218.59,12052.0,218.49,218.67,218.21,218.59,12052.0
2024-11-07 12:30:00,218.61,218.9,218.39,218.74,5545.0,218.61,218.9,218.39,218.74,5545.0
2024-11-07 12:40:00,218.67,219.54,218.67,219.52,11739.0,218.67,219.54,218.67,219.52,11739.0
2024-11-07 12:50:00,219.52,219.57,219.1,219.21,15005.0,219.52,219.57,219.1,219.21,15005.0
2024-11-07 13:00:00,219.34,219.38,218.86,218.86,7942.0,219.34,219.38,218.86,218.86,7942.0
2024-11-07 13:10:00,218.75,218.75,218.2,218.3,5140.0,218.75,218.75,218.2,218.3,5140.0
2024-11-07 13:20:00,218.33,218.43,218.07,218.36,11095.0,218.33,218.43,218.07,218.36,11095.0
2024-11-07 13:30:00,218.34,218.48,218.01,218.33,6973.0,218.34,218.48,218.01,218.33,6973.0
2024-11-07 13:40:00,218.24,218.53,218.22,218.4,10902.0,218.24,218.53,218.22,218.4,10902.0
2024-11-07 13:50:00,218.39,218.99,218.39,218.71,37862.0,218.39,218.99,218.39,218.71,37862.0
2024-11-07 14:00:00,218.86,219.05,217.28,217.97,17059.0,218.86,219.05,217.28,217.97,17059.0
2024-11-07 14:10:00,218.12,218.32,217.94,218.1,14633.0,218.12,218.32,217.94,218.1,14633.0
2024-11-07 14:20:00,218.08,218.55,218.08,218.35,6284.0,218.08,218.55,218.08,218.35,6284.0
2024-11-07 14:30:00,218.52,218.82,218.09,218.28,14975.0,218.52,218.82,218.09,218.28,14975.0
2024-11-07 14:40:00,218.15,218.25,217.47,218.11,27712.0,218.15,218.25,217.47,218.11,27712.0
2024-11-07 14:50:00,217.99,218.2,217.6,218.04,19828.0,217.99,218.2,217.6,218.04,19828.0
2024-11-07 15:00:00,218.03,218.22,217.52,218.03,16140.0,218.03,218.22,217.52,218.03,16140.0
2024-11-07 15:10:00,218.16,218.72,218.1,218.36,22071.0,218.16,218.72,218.1,218.36,22071.0
2024-11-07 15:20:00,218.46,218.6,218.09,218.25,37019.0,218.46,218.6,218.09,218.25,37019.0
2024-11-07 15:30:00,218.25,218.25,217.67,217.76,33384.0,218.25,218.25,217.67,217.76,33384.0
2024-11-07 15:40:00,217.73,218.07,217.26,217.64,16589.0,217.73,218.07,217.26,217.64,16589.0
2024-11-07 15:50:00,217.59,218.14,217.09,217.58,125254.0,217.59,218.14,217.09,217.58,125254.0
2024-11-08 09:30:00,217.47,218.79,216.74,217.48,27793.0,217.47,218.79,216.74,217.48,27793.0
2024-11-08 09:40:00,217.48,218.66,216.77,218.55,48816.0,217.48,218.66,216.77,218.55,48816.0
2024-11-08 09:50:00,218.53,219.75,217.76,219.48,38469.0,218.53,219.75,217.76,219.48,38469.0
2024-11-08 10:00:00,219.4,220.29,218.6,220.22,19202.0,219.4,220.29,218.6,220.22,19202.0
2024-11-08 10:10:00,220.13,220.15,219.16,220.05,15743.0,220.13,220.15,219.16,220.05,15743.0
2024-11-08 10:20:00,220.22,220.39,219.7,220.25,8980.0,220.22,220.39,219.7,220.25,8980.0
2024-11-08 10:30:00,220.02,220.85,219.97,220.77,6510.0,220.02,220.85,219.97,220.77,6510.0
2024-11-08 10:40:00,220.76,221.57,220.75,221.51,30286.0,220.76,221.57,220.75,221.51,30286.0
2024-11-08 10:50:00,221.47,221.57,221.19,221.33,117518.0,221.47,221.57,221.19,221.33,117518.0
2024-11-08 11:00:00,221.39,221.69,221.22,221.43,67187.0,221.39,221.69,221.22,221.43,67187.0
2024-11-08 11:10:00,221.53,222.04,220.96,221.06,154589.0,221.53,222.04,220.96,221.06,154589.0
2024-11-08 11:20:00,220.96,221.38,219.95,220.19,24750.0,220.96,221.38,219.95,220.19,24750.0
2024-11-08 11:30:00,220.25,220.53,219.94,220.24,7212.0,220.25,220.53,219.94,220.24,7212.0
2024-11-08 11:40:00,220.18,220.49,219.97,220.41,8897.0,220.18,220.49,219.97,220.41,8897.0
2024-11-08 11:50:00,220.44,220.65,220.24,220.3,21231.0,220.44,220.65,220.24,220.3,21231.0
2024-11-08 12:00:00,220.41,220.47,219.57,219.61,18494.0,220.41,220.47,219.57,219.61,18494.0
2024-11-08 12:10:00,219.59,219.92,219.59,219.71,4727.0,219.59,219.92,219.59,219.71,4727.0
2024-11-08 12:20:00,219.71,219.85,218.89,218.9,10221.0,219.71,219.85,218.89,218.9,10221.0
2024-11-08 12:30:00,218.88,219.17,218.5,218.81,8549.0,218.88,219.17,218.5,218.81,8549.0
2024-11-08 12:40:00,218.78,219.23,218.77,219.22,3475.0,218.78,219.23,218.77,219.22,3475.0
2024-11-08 12:50:00,219.22,219.47,219.07,219.3,11886.0,219.22,219.47,219.07,219.3,11886.0
2024-11-08 13:00:00,219.3,219.3,219.26,219.29,1969.0,219.3,219.3,219.26,219.29,1969.0
2024-11-08 13:10:00,219.32,219.57,219.22,219.53,7145.0,219.32,219.57,219.22,219.53,7145.0
2024-11-08 13:20:00,219.61,219.61,219.41,219.47,7729.0,219.61,219.61,219.41,219.47,7729.0
2024-11-08 13:30:00,219.47,219.75,219.47,219.63,5215.0,219.47,219.75,219.47,219.63,5215.0
2024-11-08 13:40:00,219.68,220.12,219.64,220.09,5991.0,219.68,220.12,219.64,220.09,5991.0
2024-11-08 13:50:00,220.19,220.23,220.05,220.19,20323.0,220.19,220.23,220.05,220.19,20323.0
2024-11-08 14:00:00,220.15,220.47,219.97,220.26,11081.0,220.15,220.47,219.97,220.26,11081.0
2024-11-08 14:10:00,220.25,220.29,220.13,220.22,5080.0,220.25,220.29,220.13,220.22,5080.0
2024-11-08 14:20:00,220.2,220.41,220.18,220.27,10569.0,220.2,220.41,220.18,220.27,10569.0
2024-11-08 14:30:00,220.26,220.39,220.26,220.27,3745.0,220.26,220.39,220.26,220.27,3745.0
2024-11-08 14:40:00,220.28,220.29,219.63,219.91,7227.0,220.28,220.29,219.63,219.91,7227.0
2024-11-08 14:50:00,219.96,220.18,219.91,220.01,7665.0,219.96,220.18,219.91,220.01,7665.0
2024-11-08 15:00:00,219.94,219.94,219.4,219.61,9225.0,219.94,219.94,219.4,219.61,9225.0
2024-11-08 15:10:00,219.51,219.6,219.37,219.37,6337.0,219.51,219.6,219.37,219.37,6337.0
2024-11-08 15:20:00,219.06,219.22,218.84,219.07,16162.0,219.06,219.22,218.84,219.07,16162.0
2024-11-08 15:30:00,219.01,219.33,218.85,218.85,8462.0,219.01,219.33,218.85,218.85,8462.0
2024-11-08 15:40:00,218.72,219.23,218.65,219.06,12846.0,218.72,219.23,218.65,219.06,12846.0
2024-11-08 15:50:00,218.97,219.37,218.93,219.14,71232.0,218.97,219.37,218.93,219.14,71232.0
2024-11-11 09:30:00,219.55,221.15,219.55,220.71,20252.0,219.55,221.15,219.55,220.71,20252.0
2024-11-11 09:40:00,221.43,221.43,219.53,219.95,10860.0,221.43,221.43,219.53,219.95,10860.0
2024-11-11 09:50:00,219.88,220.72,219.87,220.21,44133.0,219.88,220.72,219.87,220.21,44133.0
2024-11-11 10:00:00,220.16,221.0,220.0,220.53,58424.0,220.16,221.0,220.0,220.53,58424.0
2024-11-11 10:10:00,220.73,221.24,220.73,220.83,36124.0,220.73,221.24,220.73,220.83,36124.0
2024-11-11 10:20:00,220.81,221.54,219.97,220.24,262516.0,220.81,221.54,219.97,220.24,262516.0
2024-11-11 10:30:00,220.46,220.99,220.33,220.83,21657.0,220.46,220.99,220.33,220.83,21657.0
2024-11-11 10:40:00,220.83,221.04,220.3,220.33,97903.0,220.83,221.04,220.3,220.33,97903.0
2024-11-11 10:50:00,220.67,220.69,219.91,220.08,66725.0,220.67,220.69,219.91,220.08,66725.0
2024-11-11 11:00:00,220.05,220.07,219.6,219.87,5026.0,220.05,220.07,219.6,219.87,5026.0
2024-11-11 11:10:00,219.76,220.05,219.64,219.78,9435.0,219.76,220.05,219.64,219.78,9435.0
2024-11-11 11:20:00,219.83,220.05,219.79,219.85,13734.0,219.83,220.05,219.79,219.85,13734.0
2024-11-11 11:30:00,219.82,220.0,219.67,219.88,19280.0,219.82,220.0,219.67,219.88,19280.0
2024-11-11 11:40:00,219.95,219.95,219.58,219.87,10229.0,219.95,219.95,219.58,219.87,10229.0
2024-11-11 11:50:00,219.9,220.28,219.59,220.23,8774.0,219.9,220.28,219.59,220.23,8774.0
2024-11-11 12:00:00,220.12,220.15,219.76,219.86,14086.0,220.12,220.15,219.76,219.86,14086.0
2024-11-11 12:10:00,219.78,219.96,219.74,219.89,5728.0,219.78,219.96,219.74,219.89,5728.0
2024-11-11 12:20:00,219.89,219.89,218.91,219.16,12646.0,219.89,219.89,218.91,219.16,12646.0
2024-11-11 12:30:00,219.12,219.45,219.12,219.17,7693.0,219.12,219.45,219.12,219.17,7693.0
2024-11-11 12:40:00,219.16,219.2,218.95,219.03,4004.0,219.16,219.2,218.95,219.03,4004.0
2024-11-11 12:50:00,219.0,219.29,218.73,218.76,13112.0,219.0,219.29,218.73,218.76,13112.0
2024-11-11 13:00:00,218.69,218.69,218.0,218.2,6750.0,218.69,218.69,218.0,218.2,6750.0
2024-11-11 13:10:00,218.2,218.72,218.18,218.42,8134.0,218.2,218.72,218.18,218.42,8134.0
2024-11-11 13:20:00,218.38,218.96,218.24,218.96,10541.0,218.38,218.96,218.24,218.96,10541.0
2024-11-11 13:30:00,218.92,219.48,218.86,219.38,8691.0,218.92,219.48,218.86,219.38,8691.0
2024-11-11 13:40:00,219.37,219.57,218.84,218.94,11791.0,219.37,219.57,218.84,218.94,11791.0
2024-11-11 13:50:00,218.89,219.06,218.8,218.81,8176.0,218.89,219.06,218.8,218.81,8176.0
2024-11-11 14:00:00,218.81,218.84,218.6,218.71,8194.0,218.81,218.84,218.6,218.71,8194.0
2024-11-11 14:10:00,218.71,218.72,217.74,217.83,16865.0,218.71,218.72,217.74,217.83,16865.0
2024-11-11 14:20:00,217.91,218.16,217.77,217.87,12635.0,217.91,218.16,217.77,217.87,12635.0
2024-11-11 14:30:00,217.86,218.09,217.83,218.01,6765.0,217.86,218.09,217.83,218.01,6765.0
2024-11-11 14:40:00,217.99,218.03,217.48,217.76,11309.0,217.99,218.03,217.48,217.76,11309.0
2024-11-11 14:50:00,217.88,217.91,217.67,217.83,9427.0,217.88,217.91,217.67,217.83,9427.0
2024-11-11 15:00:00,217.83,217.95,217.69,217.91,6648.0,217.83,217.95,217.69,217.91,6648.0
2024-11-11 15:10:00,217.93,218.04,217.5,217.61,22227.0,217.93,218.04,217.5,217.61,22227.0
2024-11-11 15:20:00,217.58,217.82,217.58,217.75,9590.0,217.58,217.82,217.58,217.75,9590.0
2024-11-11 15:30:00,217.65,217.76,217.42,217.72,18165.0,217.65,217.76,217.42,217.72,18165.0
2024-11-11 15:40:00,217.75,217.85,217.07,217.17,23357.0,217.75,217.85,217.07,217.17,23357.0
2024-11-11 15:50:00,217.13,217.45,216.91,217.02,160314.0,217.13,217.45,216.91,217.02,160314.0
2024-11-12 09:30:00,217.54,219.83,216.81,218.61,32812.0,217.54,219.83,216.81,218.61,32812.0
2024-11-12 09:40:00,218.6,219.18,218.22,219.01,71899.0,218.6,219.18,218.22,219.01,71899.0
2024-11-12 09:50:00,218.9,219.67,218.5,219.4,70313.0,218.9,219.67,218.5,219.4,70313.0
2024-11-12 10:00:00,219.49,219.54,217.94,218.22,228809.0,219.49,219.54,217.94,218.22,228809.0
2024-11-12 10:10:00,218.13,218.77,218.03,218.77,28584.0,218.13,218.77,218.03,218.77,28584.0
2024-11-12 10:20:00,218.55,218.77,217.78,217.92,21486.0,218.55,218.77,217.78,217.92,21486.0
2024-11-12 10:30:00,217.87,218.2,217.7,217.86,34568.0,217.87,218.2,217.7,217.86,34568.0
2024-11-12 10:40:00,217.86,217.86,217.24,217.51,22690.0,217.86,217.86,217.24,217.51,22690.0
2024-11-12 10:50:00,217.42,217.91,217.3,217.48,13473.0,217.42,217.91,217.3,217.48,13473.0
2024-11-12 11:00:00,217.74,217.92,217.61,217.76,13030.0,217.74,217.92,217.61,217.76,13030.0
2024-11-12 11:10:00,217.6,217.78,217.12,217.68,31543.0,217.6,217.78,217.12,217.68,31543.0
2024-11-12 11:20:00,217.69,217.74,217.16,217.42,31542.0,217.69,217.74,217.16,217.42,31542.0
2024-11-12 11:30:00,217.42,217.61,217.29,217.29,29581.0,217.42,217.61,217.29,217.29,29581.0
2024-11-12 11:40:00,217.31,217.49,216.69,216.71,20515.0,217.31,217.49,216.69,216.71,20515.0
2024-11-12 11:50:00,216.63,216.66,215.79,216.11,22673.0,216.63,216.66,215.79,216.11,22673.0
2024-11-12 12:00:00,216.11,216.58,215.96,216.21,6908.0,216.11,216.58,215.96,216.21,6908.0
2024-11-12 12:10:00,216.12,216.17,215.73,215.85,5033.0,216.12,216.17,215.73,215.85,5033.0
2024-11-12 12:20:00,215.68,215.98,215.65,215.77,12752.0,215.68,215.98,215.65,215.77,12752.0
2024-11-12 12:30:00,215.77,215.89,215.48,215.63,7783.0,215.77,215.89,215.48,215.63,7783.0
2024-11-12 12:40:00,215.43,215.43,215.2,215.24,9037.0,215.43,215.43,215.2,215.24,9037.0
2024-11-12 12:50:00,215.25,215.37,214.87,215.23,10282.0,215.25,215.37,214.87,215.23,10282.0
2024-11-12 13:00:00,215.21,215.4,215.15,215.15,3766.0,215.21,215.4,215.15,215.15,3766.0
2024-11-12 13:10:00,215.16,215.16,214.84,214.94,9085.0,215.16,215.16,214.84,214.94,9085.0
2024-11-12 13:20:00,215.0,215.27,214.9,215.2,17875.0,215.0,215.27,214.9,215.2,17875.0
2024-11-12 13:30:00,215.23,215.34,214.92,214.99,14841.0,215.23,215.34,214.92,214.99,14841.0
2024-11-12 13:40:00,215.05,215.25,214.67,214.84,15598.0,215.05,215.25,214.67,214.84,15598.0
2024-11-12 13:50:00,214.85,215.59,214.85,215.52,11041.0,214.85,215.59,214.85,215.52,11041.0
2024-11-12 14:00:00,215.65,215.83,215.51,215.72,10209.0,215.65,215.83,215.51,215.72,10209.0
2024-11-12 14:10:00,215.62,215.62,215.14,215.31,9507.0,215.62,215.62,215.14,215.31,9507.0
2024-11-12 14:20:00,215.34,215.46,215.07,215.19,31753.0,215.34,215.46,215.07,215.19,31753.0
2024-11-12 14:30:00,215.12,215.57,215.09,215.19,28858.0,215.12,215.57,215.09,215.19,28858.0
2024-11-12 14:40:00,215.16,215.18,215.0,215.06,12864.0,215.16,215.18,215.0,215.06,12864.0
2024-11-12 14:50:00,215.06,215.06,214.36,214.37,19711.0,215.06,215.06,214.36,214.37,19711.0
2024-11-12 15:00:00,214.44,214.95,214.3,214.8,17809.0,214.44,214.95,214.3,214.8,17809.0
2024-11-12 15:10:00,214.8,214.86,214.52,214.67,12515.0,214.8,214.86,214.52,214.67,12515.0
2024-11-12 15:20:00,214.64,214.67,214.32,214.32,7489.0,214.64,214.67,214.32,214.32,7489.0
2024-11-12 15:30:00,214.4,214.51,213.89,214.02,29119.0,214.4,214.51,213.89,214.02,29119.0
2024-11-12 15:40:00,213.97,214.11,213.73,213.89,43956.0,213.97,214.11,213.73,213.89,43956.0
2024-11-12 15:50:00,213.89,214.31,213.4,213.7,265826.0,213.89,214.31,213.4,213.7,265826.0
2024-11-13 09:30:00,214.44,217.41,214.44,215.58,57979.0,214.44,217.41,214.44,215.58,57979.0
2024-11-13 09:40:00,215.9,216.69,215.07,215.68,25416.0,215.9,216.69,215.07,215.68,25416.0
2024-11-13 09:50:00,215.6,215.6,213.95,215.47,68657.0,215.6,215.6,213.95,215.47,68657.0
2024-11-13 10:00:00,215.08,215.1,212.73,213.43,24172.0,215.08,215.1,212.73,213.43,24172.0
2024-11-13 10:10:00,213.55,214.06,212.96,212.97,14528.0,213.55,214.06,212.96,212.97,14528.0
2024-11-13 10:20:00,212.91,213.7,212.74,213.53,10352.0,212.91,213.7,212.74,213.53,10352.0
2024-11-13 10:30:00,213.53,213.78,213.37,213.52,12820.0,213.53,213.78,213.37,213.52,12820.0
2024-11-13 10:40:00,213.35,213.72,213.18,213.47,13383.0,213.35,213.72,213.18,213.47,13383.0
2024-11-13 10:50:00,213.34,213.47,212.7,212.99,18247.0,213.34,213.47,212.7,212.99,18247.0
2024-11-13 11:00:00,212.99,212.99,212.33,212.58,9394.0,212.99,212.99,212.33,212.58,9394.0
2024-11-13 11:10:00,212.54,212.56,212.19,212.42,6211.0,212.54,212.56,212.19,212.42,6211.0
2024-11-13 11:20:00,212.27,212.78,212.27,212.49,17561.0,212.27,212.78,212.27,212.49,17561.0
2024-11-13 11:30:00,212.59,213.05,212.49,212.91,6785.0,212.59,213.05,212.49,212.91,6785.0
2024-11-13 11:40:00,212.94,213.22,212.42,212.93,35289.0,212.94,213.22,212.42,212.93,35289.0
2024-11-13 11:50:00,212.8,212.9,212.49,212.67,10065.0,212.8,212.9,212.49,212.67,10065.0
2024-11-13 12:00:00,212.69,213.0,212.58,212.91,24449.0,212.69,213.0,212.58,212.91,24449.0
2024-11-13 12:10:00,212.91,213.2,212.74,213.13,32077.0,212.91,213.2,212.74,213.13,32077.0
2024-11-13 12:20:00,213.15,213.15,212.86,213.05,14469.0,213.15,213.15,212.86,213.05,14469.0
2024-11-13 12:30:00,213.09,213.18,212.79,213.03,8098.0,213.09,213.18,212.79,213.03,8098.0
2024-11-13 12:40:00,213.16,213.56,213.03,213.11,11181.0,213.16,213.56,213.03,213.11,11181.0
2024-11-13 12:50:00,213.03,213.67,212.7,213.67,14861.0,213.03,213.67,212.7,213.67,14861.0
2024-11-13 13:00:00,213.56,213.56,213.09,213.12,8662.0,213.56,213.56,213.09,213.12,8662.0
2024-11-13 13:10:00,213.03,213.6,213.03,213.28,11196.0,213.03,213.6,213.03,213.28,11196.0
2024-11-13 13:20:00,213.32,213.44,212.16,212.42,27897.0,213.32,213.44,212.16,212.42,27897.0
2024-11-13 13:30:00,212.25,212.3,203.3,208.19,316048.0,212.25,212.3,203.3,208.19,316048.0
2024-11-13 13:40:00,207.94,209.74,206.64,207.84,134527.0,207.94,209.74,206.64,207.84,134527.0
2024-11-13 13:50:00,207.84,208.02,205.74,207.3,88833.0,207.84,208.02,205.74,207.3,88833.0
2024-11-13 14:00:00,207.31,210.23,206.62,210.11,123196.0,207.31,210.23,206.62,210.11,123196.0
2024-11-13 14:10:00,210.25,210.74,208.79,209.12,44420.0,210.25,210.74,208.79,209.12,44420.0
2024-11-13 14:20:00,208.74,209.19,208.0,208.66,47131.0,208.74,209.19,208.0,208.66,47131.0
2024-11-13 14:30:00,208.7,209.64,208.64,209.21,41975.0,208.7,209.64,208.64,209.21,41975.0
2024-11-13 14:40:00,209.19,209.65,208.76,209.6,16951.0,209.19,209.65,208.76,209.6,16951.0
2024-11-13 14:50:00,209.6,210.02,209.34,209.68,30806.0,209.6,210.02,209.34,209.68,30806.0
2024-11-13 15:00:00,209.65,209.95,209.22,209.63,21916.0,209.65,209.95,209.22,209.63,21916.0
2024-11-13 15:10:00,209.64,210.33,209.63,210.28,27252.0,209.64,210.33,209.63,210.28,27252.0
2024-11-13 15:20:00,210.28,210.99,210.13,210.93,38329.0,210.28,210.99,210.13,210.93,38329.0
2024-11-13 15:30:00,211.01,213.28,210.92,213.14,139834.0,211.01,213.28,210.92,213.14,139834.0
2024-11-13 15:40:00,213.23,214.29,212.57,212.7,202002.0,213.23,214.29,212.57,212.7,202002.0
2024-11-13 15:50:00,212.52,212.57,211.4,211.46,207893.0,212.52,212.57,211.4,211.46,207893.0
2024-11-14 09:30:00,211.04,212.27,206.62,206.78,48417.0,211.04,212.27,206.62,206.78,48417.0
2024-11-14 09:40:00,206.78,208.44,206.22,207.44,44494.0,206.78,208.44,206.22,207.44,44494.0
2024-11-14 09:50:00,207.75,207.75,205.26,205.87,36142.0,207.75,207.75,205.26,205.87,36142.0
2024-11-14 10:00:00,205.43,207.29,205.16,205.55,34854.0,205.43,207.29,205.16,205.55,34854.0
2024-11-14 10:10:00,205.75,206.56,205.54,205.77,57316.0,205.75,206.56,205.54,205.77,57316.0
2024-11-14 10:20:00,205.78,206.95,205.57,206.05,49907.0,205.78,206.95,205.57,206.05,49907.0
2024-11-14 10:30:00,206.05,206.85,206.05,206.53,58523.0,206.05,206.85,206.05,206.53,58523.0
2024-11-14 10:40:00,206.56,206.68,206.22,206.22,6808.0,206.56,206.68,206.22,206.22,6808.0
2024-11-14 10:50:00,206.23,207.08,206.09,206.92,21676.0,206.23,207.08,206.09,206.92,21676.0
2024-11-14 11:00:00,206.86,206.97,206.41,206.63,23557.0,206.86,206.97,206.41,206.63,23557.0
2024-11-14 11:10:00,206.69,206.79,205.18,205.72,39530.0,206.69,206.79,205.18,205.72,39530.0
2024-11-14 11:20:00,205.8,206.23,205.55,205.88,20696.0,205.8,206.23,205.55,205.88,20696.0
2024-11-14 11:30:00,205.93,206.57,205.2,206.36,38096.0,205.93,206.57,205.2,206.36,38096.0
2024-11-14 11:40:00,206.36,206.38,204.91,204.93,25368.0,206.36,206.38,204.91,204.93,25368.0
2024-11-14 11:50:00,204.95,205.25,204.47,204.52,26311.0,204.95,205.25,204.47,204.52,26311.0
2024-11-14 12:00:00,204.82,204.82,204.29,204.29,8887.0,204.82,204.82,204.29,204.29,8887.0
2024-11-14 12:10:00,204.36,204.45,203.81,203.98,27134.0,204.36,204.45,203.81,203.98,27134.0
2024-11-14 12:20:00,203.98,204.46,203.86,204.29,33912.0,203.98,204.46,203.86,204.29,33912.0
2024-11-14 12:30:00,204.44,205.51,204.29,205.4,31129.0,204.44,205.51,204.29,205.4,31129.0
2024-11-14 12:40:00,205.45,205.5,204.77,204.79,19922.0,205.45,205.5,204.77,204.79,19922.0
2024-11-14 12:50:00,204.79,205.65,204.79,204.94,17458.0,204.79,205.65,204.79,204.94,17458.0
2024-11-14 13:00:00,205.0,205.43,204.87,205.21,17036.0,205.0,205.43,204.87,205.21,17036.0
2024-11-14 13:10:00,205.21,205.21,204.88,204.9,6555.0,205.21,205.21,204.88,204.9,6555.0
2024-11-14 13:20:00,205.0,205.17,204.79,205.1,17904.0,205.0,205.17,204.79,205.1,17904.0
2024-11-14 13:30:00,205.06,205.06,204.49,204.56,16321.0,205.06,205.06,204.49,204.56,16321.0
2024-11-14 13:40:00,204.59,205.2,204.5,205.12,20636.0,204.59,205.2,204.5,205.12,20636.0
2024-11-14 13:50:00,205.17,205.32,204.58,204.67,22050.0,205.17,205.32,204.58,204.67,22050.0
2024-11-14 14:00:00,204.62,205.23,204.62,204.94,80095.0,204.62,205.23,204.62,204.94,80095.0
2024-11-14 14:10:00,204.94,205.0,204.59,204.75,45319.0,204.94,205.0,204.59,204.75,45319.0
2024-11-14 14:20:00,204.73,204.75,204.09,204.51,48794.0,204.73,204.75,204.09,204.51,48794.0
2024-11-14 14:30:00,204.56,204.68,204.12,204.42,22815.0,204.56,204.68,204.12,204.42,22815.0
2024-11-14 14:40:00,204.42,204.48,203.78,204.15,33280.0,204.42,204.48,203.78,204.15,33280.0
2024-11-14 14:50:00,204.16,204.78,204.15,204.47,36442.0,204.16,204.78,204.15,204.47,36442.0
2024-11-14 15:00:00,204.47,204.47,203.72,204.02,28501.0,204.47,204.47,203.72,204.02,28501.0
2024-11-14 15:10:00,204.02,204.2,203.8,204.06,37467.0,204.02,204.2,203.8,204.06,37467.0
2024-11-14 15:20:00,204.06,205.25,204.06,205.19,52386.0,204.06,205.25,204.06,205.19,52386.0
2024-11-14 15:30:00,205.2,205.38,202.84,203.25,126088.0,205.2,205.38,202.84,203.25,126088.0
2024-11-14 15:40:00,203.25,203.69,202.17,203.67,144792.0,203.25,203.69,202.17,203.67,144792.0
2024-11-14 15:50:00,203.71,204.14,202.46,202.84,344579.0,203.71,204.14,202.46,202.84,344579.0
2024-11-15 09:30:00,202.02,202.02,197.73,198.53,243927.0,202.02,202.02,197.73,198.53,243927.0
2024-11-15 09:40:00,198.53,198.78,195.81,196.12,119125.0,198.53,198.78,195.81,196.12,119125.0
2024-11-15 09:50:00,196.01,197.02,194.97,195.2,126304.0,196.01,197.02,194.97,195.2,126304.0
2024-11-15 10:00:00,195.3,195.61,192.8,193.62,217149.0,195.3,195.61,192.8,193.62,217149.0
2024-11-15 10:10:00,193.8,194.31,192.82,193.31,60780.0,193.8,194.31,192.82,193.31,60780.0
2024-11-15 10:20:00,193.21,193.22,191.24,191.24,187301.0,193.21,193.22,191.24,191.24,187301.0
2024-11-15 10:30:00,191.25,191.98,190.82,191.5,91627.0,191.25,191.98,190.82,191.5,91627.0
2024-11-15 10:40:00,191.5,191.85,190.6,190.6,74891.0,191.5,191.85,190.6,190.6,74891.0
2024-11-15 10:50:00,190.5,191.78,189.7,190.56,121781.0,190.5,191.78,189.7,190.56,121781.0
2024-11-15 11:00:00,190.54,192.01,189.63,191.85,196271.0,190.54,192.01,189.63,191.85,196271.0
2024-11-15 11:10:00,191.98,193.26,191.09,192.45,78706.0,191.98,193.26,191.09,192.45,78706.0
2024-11-15 11:20:00,192.45,192.67,191.72,192.24,57711.0,192.45,192.67,191.72,192.24,57711.0
2024-11-15 11:30:00,192.08,192.52,190.91,191.94,67442.0,192.08,192.52,190.91,191.94,67442.0
2024-11-15 11:40:00,191.81,192.77,191.34,192.07,43407.0,191.81,192.77,191.34,192.07,43407.0
2024-11-15 11:50:00,192.08,193.02,191.76,193.01,77400.0,192.08,193.02,191.76,193.01,77400.0
2024-11-15 12:00:00,192.87,194.09,192.61,193.71,68323.0,192.87,194.09,192.61,193.71,68323.0
2024-11-15 12:10:00,193.71,194.82,193.71,193.76,68473.0,193.71,194.82,193.71,193.76,68473.0
2024-11-15 12:20:00,193.76,193.92,191.88,192.49,200296.0,193.76,193.92,191.88,192.49,200296.0
2024-11-15 12:30:00,192.45,192.96,191.76,192.4,71305.0,192.45,192.96,191.76,192.4,71305.0
2024-11-15 12:40:00,192.41,192.84,191.79,191.83,19682.0,192.41,192.84,191.79,191.83,19682.0
2024-11-15 12:50:00,191.85,192.17,191.58,191.94,27253.0,191.85,192.17,191.58,191.94,27253.0
2024-11-15 13:00:00,192.06,192.67,191.8,192.36,49784.0,192.06,192.67,191.8,192.36,49784.0
2024-11-15 13:10:00,192.36,193.66,192.19,192.4,17933.0,192.36,193.66,192.19,192.4,17933.0
2024-11-15 13:20:00,192.43,193.16,192.33,192.71,20791.0,192.43,193.16,192.33,192.71,20791.0
2024-11-15 13:30:00,192.53,193.43,192.43,193.43,32017.0,192.53,193.43,192.43,193.43,32017.0
2024-11-15 13:40:00,193.43,193.87,192.51,192.51,27503.0,193.43,193.87,192.51,192.51,27503.0
2024-11-15 13:50:00,192.63,193.11,192.44,192.78,33601.0,192.63,193.11,192.44,192.78,33601.0
2024-11-15 14:00:00,192.71,192.72,192.32,192.59,17252.0,192.71,192.72,192.32,192.59,17252.0
2024-11-15 14:10:00,192.53,192.61,192.19,192.38,29636.0,192.53,192.61,192.19,192.38,29636.0
2024-11-15 14:20:00,192.49,192.7,192.26,192.53,23597.0,192.49,192.7,192.26,192.53,23597.0
2024-11-15 14:30:00,192.59,192.59,192.19,192.34,18862.0,192.59,192.59,192.19,192.34,18862.0
2024-11-15 14:40:00,192.41,193.3,192.17,193.3,15747.0,192.41,193.3,192.17,193.3,15747.0
2024-11-15 14:50:00,193.1,193.69,193.06,193.21,44347.0,193.1,193.69,193.06,193.21,44347.0
2024-11-15 15:00:00,193.27,193.83,193.12,193.57,26409.0,193.27,193.83,193.12,193.57,26409.0
2024-11-15 15:10:00,193.56,194.16,193.21,194.16,27103.0,193.56,194.16,193.21,194.16,27103.0
2024-11-15 15:20:00,194.08,194.21,193.17,193.27,47261.0,194.08,194.21,193.17,193.27,47261.0
2024-11-15 15:30:00,193.27,193.54,193.0,193.43,19503.0,193.27,193.54,193.0,193.43,19503.0
2024-11-15 15:40:00,193.47,193.47,193.01,193.2,31010.0,193.47,193.47,193.01,193.2,31010.0
2024-11-15 15:50:00,193.25,193.51,192.58,192.65,385052.0,193.25,193.51,192.58,192.65,385052.0
2024-11-18 09:30:00,191.41,194.35,191.41,192.89,62800.0,191.41,194.35,191.41,192.89,62800.0
2024-11-18 09:40:00,192.81,193.05,191.94,192.76,159420.0,192.81,193.05,191.94,192.76,159420.0
2024-11-18 09:50:00,192.81,193.34,191.1,191.55,533444.0,192.81,193.34,191.1,191.55,533444.0
2024-11-18 10:00:00,191.44,191.95,190.41,191.37,108483.0,191.44,191.95,190.41,191.37,108483.0
2024-11-18 10:10:00,191.39,191.5,189.81,190.04,90973.0,191.39,191.5,189.81,190.04,90973.0
2024-11-18 10:20:00,190.06,190.37,188.77,188.87,72587.0,190.06,190.37,188.77,188.87,72587.0
2024-11-18 10:30:00,188.69,189.84,188.57,189.28,62162.0,188.69,189.84,188.57,189.28,62162.0
2024-11-18 10:40:00,189.34,189.53,188.52,188.71,28984.0,189.34,189.53,188.52,188.71,28984.0
2024-11-18 10:50:00,188.7,189.22,188.43,189.0,20799.0,188.7,189.22,188.43,189.0,20799.0
2024-11-18 11:00:00,188.91,189.05,188.53,188.78,46950.0,188.91,189.05,188.53,188.78,46950.0
2024-11-18 11:10:00,188.97,189.2,188.32,188.89,19072.0,188.97,189.2,188.32,188.89,19072.0
2024-11-18 11:20:00,188.84,189.08,188.33,188.5,27903.0,188.84,189.08,188.33,188.5,27903.0
2024-11-18 11:30:00,188.52,189.31,188.52,188.88,20454.0,188.52,189.31,188.52,188.88,20454.0
2024-11-18 11:40:00,188.71,189.13,188.63,188.9,33266.0,188.71,189.13,188.63,188.9,33266.0
2024-11-18 11:50:00,189.11,189.31,188.07,188.07,35374.0,189.11,189.31,188.07,188.07,35374.0
2024-11-18 12:00:00,188.18,188.43,187.89,188.16,34526.0,188.18,188.43,187.89,188.16,34526.0
2024-11-18 12:10:00,188.17,188.25,187.62,187.67,36843.0,188.17,188.25,187.62,187.67,36843.0
2024-11-18 12:20:00,187.84,189.11,187.68,189.07,21385.0,187.84,189.11,187.68,189.07,21385.0
2024-11-18 12:30:00,188.93,190.14,188.86,189.87,22856.0,188.93,190.14,188.86,189.87,22856.0
2024-11-18 12:40:00,189.86,189.98,189.45,189.84,23268.0,189.86,189.98,189.45,189.84,23268.0
2024-11-18 12:50:00,189.84,190.91,189.84,190.38,25348.0,189.84,190.91,189.84,190.38,25348.0
2024-11-18 13:00:00,190.28,191.34,190.23,191.34,34646.0,190.28,191.34,190.23,191.34,34646.0
2024-11-18 13:10:00,191.19,191.21,190.56,190.87,26633.0,191.19,191.21,190.56,190.87,26633.0
2024-11-18 13:20:00,190.87,190.98,190.43,190.81,19612.0,190.87,190.98,190.43,190.81,19612.0
2024-11-18 13:30:00,190.65,190.7,190.11,190.11,12617.0,190.65,190.7,190.11,190.11,12617.0
2024-11-18 13:40:00,190.09,190.43,189.59,189.78,17741.0,190.09,190.43,189.59,189.78,17741.0
2024-11-18 13:50:00,189.76,190.28,189.53,190.28,26691.0,189.76,190.28,189.53,190.28,26691.0
2024-11-18 14:00:00,190.18,190.59,190.09,190.44,25654.0,190.18,190.59,190.09,190.44,25654.0
2024-11-18 14:10:00,190.57,190.71,190.32,190.65,36817.0,190.57,190.71,190.32,190.65,36817.0
2024-11-18 14:20:00,190.65,190.79,189.99,190.04,28367.0,190.65,190.79,189.99,190.04,28367.0
2024-11-18 14:30:00,190.04,190.16,189.78,190.06,17074.0,190.04,190.16,189.78,190.06,17074.0
2024-11-18 14:40:00,190.05,190.71,189.99,190.71,21206.0,190.05,190.71,189.99,190.71,21206.0
2024-11-18 14:50:00,190.83,190.93,190.14,190.44,31702.0,190.83,190.93,190.14,190.44,31702.0
2024-11-18 15:00:00,190.46,190.59,190.36,190.5,17513.0,190.46,190.59,190.36,190.5,17513.0
2024-11-18 15:10:00,190.56,190.59,190.31,190.36,38453.0,190.56,190.59,190.31,190.36,38453.0
2024-11-18 15:20:00,190.36,191.23,190.35,191.05,36552.0,190.36,191.23,190.35,191.05,36552.0
2024-11-18 15:30:00,190.99,191.56,190.86,191.5,62403.0,190.99,191.56,190.86,191.5,62403.0
2024-11-18 15:40:00,191.42,191.59,190.97,191.23,47702.0,191.42,191.59,190.97,191.23,47702.0
2024-11-18 15:50:00,191.28,191.4,190.85,191.14,162989.0,191.28,191.4,190.85,191.14,162989.0
2024-11-19 09:30:00,189.05,191.55,189.05,190.81,87997.0,189.05,191.55,189.05,190.81,87997.0
2024-11-19 09:40:00,190.92,191.71,190.42,190.92,51893.0,190.92,191.71,190.42,190.92,51893.0
2024-11-19 09:50:00,191.07,192.49,190.75,192.31,125385.0,191.07,192.49,190.75,192.31,125385.0
2024-11-19 10:00:00,192.09,192.21,191.15,191.78,230464.0,192.09,192.21,191.15,191.78,230464.0
2024-11-19 10:10:00,191.79,192.62,191.39,191.83,103865.0,191.79,192.62,191.39,191.83,103865.0
2024-11-19 10:20:00,192.23,193.05,192.01,192.82,46317.0,192.23,193.05,192.01,192.82,46317.0
2024-11-19 10:30:00,192.94,193.5,192.64,193.42,58067.0,192.94,193.5,192.64,193.42,58067.0
2024-11-19 10:40:00,193.28,194.48,193.26,193.78,95199.0,193.28,194.48,193.26,193.78,95199.0
2024-11-19 10:50:00,193.77,193.98,193.07,193.37,42319.0,193.77,193.98,193.07,193.37,42319.0
2024-11-19 11:00:00,193.32,193.57,192.86,193.07,90314.0,193.32,193.57,192.86,193.07,90314.0
2024-11-19 11:10:00,192.98,193.56,192.97,193.52,43334.0,192.98,193.56,192.97,193.52,43334.0
2024-11-19 11:20:00,193.54,193.61,192.39,192.48,68022.0,193.54,193.61,192.39,192.48,68022.0
2024-11-19 11:30:00,192.36,192.76,192.31,192.74,30075.0,192.36,192.76,192.31,192.74,30075.0
2024-11-19 11:40:00,192.73,193.08,192.62,192.64,24418.0,192.73,193.08,192.62,192.64,24418.0
2024-11-19 11:50:00,192.74,192.8,192.32,192.49,26186.0,192.74,192.8,192.32,192.49,26186.0
2024-11-19 12:00:00,192.57,193.11,192.48,193.04,18402.0,192.57,193.11,192.48,193.04,18402.0
2024-11-19 12:10:00,193.04,193.62,192.9,193.47,49696.0,193.04,193.62,192.9,193.47,49696.0
2024-11-19 12:20:00,193.46,193.55,192.69,193.55,16689.0,193.46,193.55,192.69,193.55,16689.0
2024-11-19 12:30:00,193.39,193.58,193.11,193.42,22833.0,193.39,193.58,193.11,193.42,22833.0
2024-11-19 12:40:00,193.44,193.77,193.36,193.48,32288.0,193.44,193.77,193.36,193.48,32288.0
2024-11-19 12:50:00,193.44,193.51,193.03,193.04,50286.0,193.44,193.51,193.03,193.04,50286.0
2024-11-19 13:00:00,193.12,193.12,191.97,192.16,17806.0,193.12,193.12,191.97,192.16,17806.0
2024-11-19 13:10:00,192.17,192.26,191.92,192.02,19751.0,192.17,192.26,191.92,192.02,19751.0
2024-11-19 13:20:00,192.0,192.12,191.72,191.76,25521.0,192.0,192.12,191.72,191.76,25521.0
2024-11-19 13:30:00,191.77,192.39,191.76,192.36,16249.0,191.77,192.39,191.76,192.36,16249.0
2024-11-19 13:40:00,192.37,192.6,192.24,192.34,33920.0,192.37,192.6,192.24,192.34,33920.0
2024-11-19 13:50:00,192.34,192.6,192.34,192.52,18078.0,192.34,192.6,192.34,192.52,18078.0
2024-11-19 14:00:00,192.41,192.44,192.14,192.24,45099.0,192.41,192.44,192.14,192.24,45099.0
2024-11-19 14:10:00,192.16,192.58,192.15,192.23,51668.0,192.16,192.58,192.15,192.23,51668.0
2024-11-19 14:20:00,192.23,192.72,192.23,192.64,46180.0,192.23,192.72,192.23,192.64,46180.0
2024-11-19 14:30:00,192.64,192.64,191.92,191.97,45233.0,192.64,192.64,191.92,191.97,45233.0
2024-11-19 14:40:00,192.05,192.2,191.69,191.96,22423.0,192.05,192.2,191.69,191.96,22423.0
2024-11-19 14:50:00,192.03,192.15,191.71,191.77,24023.0,192.03,192.15,191.71,191.77,24023.0
2024-11-19 15:00:00,191.71,192.03,191.47,191.93,43075.0,191.71,192.03,191.47,191.93,43075.0
2024-11-19 15:10:00,191.9,192.36,191.73,192.36,27503.0,191.9,192.36,191.73,192.36,27503.0
2024-11-19 15:20:00,192.33,192.59,192.29,192.31,47623.0,192.33,192.59,192.29,192.31,47623.0
2024-11-19 15:30:00,192.36,192.49,192.17,192.28,23953.0,192.36,192.49,192.17,192.28,23953.0
2024-11-19 15:40:00,192.29,192.43,191.49,191.65,58967.0,192.29,192.43,191.49,191.65,58967.0
2024-11-19 15:50:00,191.63,191.84,191.05,191.28,222044.0,191.63,191.84,191.05,191.28,222044.0
2024-11-20 09:30:00,191.35,192.23,190.16,191.18,108508.0,191.35,192.23,190.16,191.18,108508.0
2024-11-20 09:40:00,191.26,191.54,190.76,191.06,24497.0,191.26,191.54,190.76,191.06,24497.0
2024-11-20 09:50:00,191.05,193.23,191.04,192.39,115805.0,191.05,193.23,191.04,192.39,115805.0
2024-11-20 10:00:00,192.34,192.51,191.63,192.08,158846.0,192.34,192.51,191.63,192.08,158846.0
2024-11-20 10:10:00,192.1,192.73,191.5,192.45,140012.0,192.1,192.73,191.5,192.45,140012.0
2024-11-20 10:20:00,192.46,193.51,191.95,193.43,230115.0,192.46,193.51,191.95,193.43,230115.0
2024-11-20 10:30:00,193.34,193.41,192.23,192.33,48058.0,193.34,193.41,192.23,192.33,48058.0
2024-11-20 10:40:00,192.45,192.86,192.16,192.35,34306.0,192.45,192.86,192.16,192.35,34306.0
2024-11-20 10:50:00,192.48,193.25,192.48,193.1,25434.0,192.48,193.25,192.48,193.1,25434.0
2024-11-20 11:00:00,193.02,193.26,192.39,192.57,20885.0,193.02,193.26,192.39,192.57,20885.0
2024-11-20 11:10:00,192.39,192.54,191.61,191.79,24931.0,192.39,192.54,191.61,191.79,24931.0
2024-11-20 11:20:00,191.76,191.86,191.32,191.76,25758.0,191.76,191.86,191.32,191.76,25758.0
2024-11-20 11:30:00,191.76,192.26,191.63,192.03,42766.0,191.76,192.26,191.63,192.03,42766.0
2024-11-20 11:40:00,191.99,192.47,191.96,192.32,39484.0,191.99,192.47,191.96,192.32,39484.0
2024-11-20 11:50:00,192.4,192.68,192.1,192.1,43235.0,192.4,192.68,192.1,192.1,43235.0
2024-11-20 12:00:00,192.22,192.35,192.01,192.07,12455.0,192.22,192.35,192.01,192.07,12455.0
2024-11-20 12:10:00,192.16,192.39,191.82,192.29,17556.0,192.16,192.39,191.82,192.29,17556.0
2024-11-20 12:20:00,192.27,192.96,192.12,192.92,19064.0,192.27,192.96,192.12,192.92,19064.0
2024-11-20 12:30:00,192.88,193.22,192.81,193.14,16262.0,192.88,193.22,192.81,193.14,16262.0
2024-11-20 12:40:00,193.14,193.29,192.94,192.98,18030.0,193.14,193.29,192.94,192.98,18030.0
2024-11-20 12:50:00,192.96,193.0,192.15,192.28,18112.0,192.96,193.0,192.15,192.28,18112.0
2024-11-20 13:00:00,192.15,192.61,192.15,192.57,18552.0,192.15,192.61,192.15,192.57,18552.0
2024-11-20 13:10:00,192.57,193.0,192.57,192.86,24702.0,192.57,193.0,192.57,192.86,24702.0
2024-11-20 13:20:00,192.86,193.33,192.68,192.93,61165.0,192.86,193.33,192.68,192.93,61165.0
2024-11-20 13:30:00,192.87,193.06,192.61,192.83,22286.0,192.87,193.06,192.61,192.83,22286.0
2024-11-20 13:40:00,192.83,192.83,192.2,192.48,16313.0,192.83,192.83,192.2,192.48,16313.0
2024-11-20 13:50:00,192.47,192.71,192.37,192.53,21033.0,192.47,192.71,192.37,192.53,21033.0
2024-11-20 14:00:00,192.71,193.03,192.38,193.03,59983.0,192.71,193.03,192.38,193.03,59983.0
2024-11-20 14:10:00,193.0,193.16,192.68,192.68,47253.0,193.0,193.16,192.68,192.68,47253.0
2024-11-20 14:20:00,192.75,193.05,192.72,192.81,25541.0,192.75,193.05,192.72,192.81,25541.0
2024-11-20 14:30:00,192.78,193.06,192.77,193.0,19590.0,192.78,193.06,192.77,193.0,19590.0
2024-11-20 14:40:00,192.99,193.39,192.97,193.25,30417.0,192.99,193.39,192.97,193.25,30417.0
2024-11-20 14:50:00,193.23,193.48,193.11,193.25,18770.0,193.23,193.48,193.11,193.25,18770.0
2024-11-20 15:00:00,193.08,193.18,192.77,193.01,18100.0,193.08,193.18,192.77,193.01,18100.0
2024-11-20 15:10:00,192.93,193.12,192.82,193.12,29844.0,192.93,193.12,192.82,193.12,29844.0
2024-11-20 15:20:00,193.08,193.3,193.04,193.07,32379.0,193.08,193.3,193.04,193.07,32379.0
2024-11-20 15:30:00,193.11,193.54,193.11,193.29,23414.0,193.11,193.54,193.11,193.29,23414.0
2024-11-20 15:40:00,193.41,193.7,193.12,193.7,54841.0,193.41,193.7,193.12,193.7,54841.0
2024-11-20 15:50:00,193.8,194.46,193.45,194.38,141417.0,193.8,194.46,193.45,194.38,141417.0
2024-11-21 09:30:00,195.17,195.83,191.82,194.52,74878.0,195.17,195.83,191.82,194.52,74878.0
2024-11-21 09:40:00,194.06,194.33,192.9,193.76,50029.0,194.06,194.33,192.9,193.76,50029.0
2024-11-21 09:50:00,193.69,194.69,192.93,193.44,35388.0,193.69,194.69,192.93,193.44,35388.0
2024-11-21 10:00:00,193.58,193.81,192.69,193.4,28535.0,193.58,193.81,192.69,193.4,28535.0
2024-11-21 10:10:00,193.59,194.5,193.48,194.05,26809.0,193.59,194.5,193.48,194.05,26809.0
2024-11-21 10:20:00,194.07,194.59,194.07,194.23,23170.0,194.07,194.59,194.07,194.23,23170.0
2024-11-21 10:30:00,194.18,194.98,194.16,194.25,17909.0,194.18,194.98,194.16,194.25,17909.0
2024-11-21 10:40:00,194.45,195.34,194.4,195.34,15427.0,194.45,195.34,194.4,195.34,15427.0
2024-11-21 10:50:00,195.22,195.53,194.97,194.97,11787.0,195.22,195.53,194.97,194.97,11787.0
2024-11-21 11:00:00,194.87,194.87,194.58,194.62,12816.0,194.87,194.87,194.58,194.62,12816.0
2024-11-21 11:10:00,194.65,194.95,194.51,194.74,22588.0,194.65,194.95,194.51,194.74,22588.0
2024-11-21 11:20:00,194.9,195.1,194.67,194.67,15686.0,194.9,195.1,194.67,194.67,15686.0
2024-11-21 11:30:00,194.78,195.26,194.58,195.26,13401.0,194.78,195.26,194.58,195.26,13401.0
2024-11-21 11:40:00,195.18,195.62,195.12,195.12,26707.0,195.18,195.62,195.12,195.12,26707.0
2024-11-21 11:50:00,195.12,195.39,194.71,195.25,17571.0,195.12,195.39,194.71,195.25,17571.0
2024-11-21 12:00:00,195.28,195.38,194.91,194.93,20656.0,195.28,195.38,194.91,194.93,20656.0
2024-11-21 12:10:00,194.93,195.42,194.81,195.28,11480.0,194.93,195.42,194.81,195.28,11480.0
2024-11-21 12:20:00,195.28,195.99,194.95,195.72,26604.0,195.28,195.99,194.95,195.72,26604.0
2024-11-21 12:30:00,195.73,196.29,195.67,196.06,8759.0,195.73,196.29,195.67,196.06,8759.0
2024-11-21 12:40:00,196.16,196.69,196.11,196.69,17104.0,196.16,196.69,196.11,196.69,17104.0
2024-11-21 12:50:00,196.57,197.26,196.44,196.44,48573.0,196.57,197.26,196.44,196.44,48573.0
2024-11-21 13:00:00,196.45,196.45,195.79,196.38,8732.0,196.45,196.45,195.79,196.38,8732.0
2024-11-21 13:10:00,196.25,196.56,195.92,196.13,21647.0,196.25,196.56,195.92,196.13,21647.0
2024-11-21 13:20:00,196.07,196.76,196.03,196.65,56134.0,196.07,196.76,196.03,196.65,56134.0
2024-11-21 13:30:00,196.65,197.05,196.5,196.57,21825.0,196.65,197.05,196.5,196.57,21825.0
2024-11-21 13:40:00,196.67,196.98,196.59,196.63,11881.0,196.67,196.98,196.59,196.63,11881.0
2024-11-21 13:50:00,196.6,197.24,196.57,196.92,26996.0,196.6,197.24,196.57,196.92,26996.0
2024-11-21 14:00:00,196.93,197.24,196.73,196.8,17035.0,196.93,197.24,196.73,196.8,17035.0
2024-11-21 14:10:00,196.79,196.96,196.45,196.58,18727.0,196.79,196.96,196.45,196.58,18727.0
2024-11-21 14:20:00,196.7,196.96,196.45,196.61,13704.0,196.7,196.96,196.45,196.61,13704.0
2024-11-21 14:30:00,196.5,196.8,196.35,196.56,21069.0,196.5,196.8,196.35,196.56,21069.0
2024-11-21 14:40:00,196.53,196.53,196.25,196.34,17680.0,196.53,196.53,196.25,196.34,17680.0
2024-11-21 14:50:00,196.48,197.1,196.16,196.86,41733.0,196.48,197.1,196.16,196.86,41733.0
2024-11-21 15:00:00,196.94,197.3,196.73,197.0,16719.0,196.94,197.3,196.73,197.0,16719.0
2024-11-21 15:10:00,196.96,197.08,196.69,197.06,24635.0,196.96,197.08,196.69,197.06,24635.0
2024-11-21 15:20:00,197.02,197.93,197.01,197.61,46184.0,197.02,197.93,197.01,197.61,46184.0
2024-11-21 15:30:00,197.64,197.83,196.74,196.92,29938.0,197.64,197.83,196.74,196.92,29938.0
2024-11-21 15:40:00,196.92,197.5,196.91,197.33,35013.0,196.92,197.5,196.91,197.33,35013.0
2024-11-21 15:50:00,197.18,197.69,197.18,197.53,144203.0,197.18,197.69,197.18,197.53,144203.0
2024-11-22 09:30:00,197.03,198.21,196.33,198.21,22264.0,197.03,198.21,196.33,198.21,22264.0
2024-11-22 09:40:00,198.53,199.14,197.71,198.44,9899.0,198.53,199.14,197.71,198.44,9899.0
2024-11-22 09:50:00,198.23,198.62,197.8,198.5,13834.0,198.23,198.62,197.8,198.5,13834.0
2024-11-22 10:00:00,198.0,198.2,197.56,197.87,10742.0,198.0,198.2,197.56,197.87,10742.0
2024-11-22 10:10:00,197.79,198.6,197.58,198.5,20147.0,197.79,198.6,197.58,198.5,20147.0
2024-11-22 10:20:00,198.61,198.61,197.78,198.24,14554.0,198.61,198.61,197.78,198.24,14554.0
2024-11-22 10:30:00,198.39,198.93,198.3,198.67,11021.0,198.39,198.93,198.3,198.67,11021.0
2024-11-22 10:40:00,198.87,199.68,198.82,199.17,22665.0,198.87,199.68,198.82,199.17,22665.0
2024-11-22 10:50:00,199.26,200.0,199.09,199.68,12351.0,199.26,200.0,199.09,199.68,12351.0
2024-11-22 11:00:00,199.68,200.71,199.63,200.48,55137.0,199.68,200.71,199.63,200.48,55137.0
2024-11-22 11:10:00,200.48,201.42,200.34,200.94,39645.0,200.48,201.42,200.34,200.94,39645.0
2024-11-22 11:20:00,200.84,202.0,200.84,201.49,20866.0,200.84,202.0,200.84,201.49,20866.0
2024-11-22 11:30:00,201.51,201.64,200.85,201.38,17268.0,201.51,201.64,200.85,201.38,17268.0
2024-11-22 11:40:00,201.27,201.74,200.95,201.5,13110.0,201.27,201.74,200.95,201.5,13110.0
2024-11-22 11:50:00,201.47,201.58,201.01,201.07,39561.0,201.47,201.58,201.01,201.07,39561.0
2024-11-22 12:00:00,201.11,201.18,200.85,201.07,14022.0,201.11,201.18,200.85,201.07,14022.0
2024-11-22 12:10:00,200.98,201.59,200.98,201.52,6887.0,200.98,201.59,200.98,201.52,6887.0
2024-11-22 12:20:00,201.52,202.05,201.44,201.8,30884.0,201.52,202.05,201.44,201.8,30884.0
2024-11-22 12:30:00,201.75,201.78,201.36,201.56,26484.0,201.75,201.78,201.36,201.56,26484.0
2024-11-22 12:40:00,201.5,201.79,201.4,201.62,21655.0,201.5,201.79,201.4,201.62,21655.0
2024-11-22 12:50:00,201.53,201.67,201.06,201.1,14988.0,201.53,201.67,201.06,201.1,14988.0
2024-11-22 13:00:00,201.12,201.15,200.73,200.9,9810.0,201.12,201.15,200.73,200.9,9810.0
2024-11-22 13:10:00,200.93,201.66,200.91,201.66,13314.0,200.93,201.66,200.91,201.66,13314.0
2024-11-22 13:20:00,201.68,202.0,201.05,201.25,49381.0,201.68,202.0,201.05,201.25,49381.0
2024-11-22 13:30:00,201.15,201.94,201.15,201.47,24401.0,201.15,201.94,201.15,201.47,24401.0
2024-11-22 13:40:00,201.36,201.5,201.16,201.44,9897.0,201.36,201.5,201.16,201.44,9897.0
2024-11-22 13:50:00,201.42,201.91,201.26,201.71,30726.0,201.42,201.91,201.26,201.71,30726.0
2024-11-22 14:00:00,201.71,202.36,201.37,202.36,34946.0,201.71,202.36,201.37,202.36,34946.0
2024-11-22 14:10:00,202.21,202.24,201.91,202.09,19799.0,202.21,202.24,201.91,202.09,19799.0
2024-11-22 14:20:00,202.09,202.61,202.04,202.38,17609.0,202.09,202.61,202.04,202.38,17609.0
2024-11-22 14:30:00,202.29,202.88,202.26,202.87,22176.0,202.29,202.88,202.26,202.87,22176.0
2024-11-22 14:40:00,202.83,202.83,202.25,202.51,41337.0,202.83,202.83,202.25,202.51,41337.0
2024-11-22 14:50:00,202.43,203.02,202.18,202.45,40324.0,202.43,203.02,202.18,202.45,40324.0
2024-11-22 15:00:00,202.45,202.67,202.06,202.4,29599.0,202.45,202.67,202.06,202.4,29599.0
2024-11-22 15:10:00,202.4,202.48,201.93,202.48,22375.0,202.4,202.48,201.93,202.48,22375.0
2024-11-22 15:20:00,202.35,202.54,201.96,202.08,36217.0,202.35,202.54,201.96,202.08,36217.0
2024-11-22 15:30:00,202.11,202.13,201.46,201.46,45709.0,202.11,202.13,201.46,201.46,45709.0
2024-11-22 15:40:00,201.53,201.87,201.39,201.71,53017.0,201.53,201.87,201.39,201.71,53017.0
2024-11-22 15:50:00,201.75,202.1,201.55,201.85,185994.0,201.75,202.1,201.55,201.85,185994.0
2024-11-25 09:30:00,203.48,205.75,203.14,204.37,29871.0,203.48,205.75,203.14,204.37,29871.0
2024-11-25 09:40:00,204.34,205.4,204.34,205.06,15066.0,204.34,205.4,204.34,205.06,15066.0
2024-11-25 09:50:00,204.93,204.93,203.39,203.74,15986.0,204.93,204.93,203.39,203.74,15986.0
2024-11-25 10:00:00,203.88,204.77,203.38,204.57,18148.0,203.88,204.77,203.38,204.57,18148.0
2024-11-25 10:10:00,204.65,205.9,204.61,205.77,25847.0,204.65,205.9,204.61,205.77,25847.0
2024-11-25 10:20:00,205.77,206.68,205.67,206.31,57869.0,205.77,206.68,205.67,206.31,57869.0
2024-11-25 10:30:00,206.22,206.52,205.82,205.99,24061.0,206.22,206.52,205.82,205.99,24061.0
2024-11-25 10:40:00,205.99,206.65,205.3,206.64,38194.0,205.99,206.65,205.3,206.64,38194.0
2024-11-25 10:50:00,206.56,206.84,206.04,206.84,31056.0,206.56,206.84,206.04,206.84,31056.0
2024-11-25 11:00:00,206.66,206.96,206.29,206.3,21116.0,206.66,206.96,206.29,206.3,21116.0
2024-11-25 11:10:00,206.41,206.79,206.02,206.58,24800.0,206.41,206.79,206.02,206.58,24800.0
2024-11-25 11:20:00,206.55,206.95,206.31,206.39,20870.0,206.55,206.95,206.31,206.39,20870.0
2024-11-25 11:30:00,206.51,206.81,206.26,206.48,32331.0,206.51,206.81,206.26,206.48,32331.0
2024-11-25 11:40:00,206.51,206.78,205.67,205.68,29042.0,206.51,206.78,205.67,205.68,29042.0
2024-11-25 11:50:00,205.83,206.64,205.83,206.64,8046.0,205.83,206.64,205.83,206.64,8046.0
2024-11-25 12:00:00,206.76,206.88,206.34,206.67,16417.0,206.76,206.88,206.34,206.67,16417.0
2024-11-25 12:10:00,206.7,206.8,206.34,206.34,16512.0,206.7,206.8,206.34,206.34,16512.0
2024-11-25 12:20:00,206.42,206.54,205.64,205.75,24203.0,206.42,206.54,205.64,205.75,24203.0
2024-11-25 12:30:00,205.63,206.24,205.61,206.11,15031.0,205.63,206.24,205.61,206.11,15031.0
2024-11-25 12:40:00,206.15,206.21,205.53,205.69,17639.0,206.15,206.21,205.53,205.69,17639.0
2024-11-25 12:50:00,205.69,205.69,205.08,205.18,10818.0,205.69,205.69,205.08,205.18,10818.0
2024-11-25 13:00:00,205.29,205.52,204.81,204.88,8134.0,205.29,205.52,204.81,204.88,8134.0
2024-11-25 13:10:00,204.88,205.36,204.75,205.19,15296.0,204.88,205.36,204.75,205.19,15296.0
2024-11-25 13:20:00,205.12,205.58,205.11,205.32,30742.0,205.12,205.58,205.11,205.32,30742.0
2024-11-25 13:30:00,205.32,205.71,205.3,205.31,9474.0,205.32,205.71,205.3,205.31,9474.0
2024-11-25 13:40:00,205.31,205.61,205.31,205.31,20579.0,205.31,205.61,205.31,205.31,20579.0
2024-11-25 13:50:00,205.38,205.4,204.84,205.02,21719.0,205.38,205.4,204.84,205.02,21719.0
2024-11-25 14:00:00,205.13,205.24,204.68,204.77,40840.0,205.13,205.24,204.68,204.77,40840.0
2024-11-25 14:10:00,204.8,205.05,204.66,204.94,27884.0,204.8,205.05,204.66,204.94,27884.0
2024-11-25 14:20:00,205.03,205.32,204.68,204.74,34137.0,205.03,205.32,204.68,204.74,34137.0
2024-11-25 14:30:00,204.76,205.26,204.57,205.01,31939.0,204.76,205.26,204.57,205.01,31939.0
2024-11-25 14:40:00,204.97,205.52,204.88,205.2,24563.0,204.97,205.52,204.88,205.2,24563.0
2024-11-25 14:50:00,205.19,205.32,204.61,204.77,20261.0,205.19,205.32,204.61,204.77,20261.0
2024-11-25 15:00:00,204.81,205.08,204.68,205.01,10368.0,204.81,205.08,204.68,205.01,10368.0
2024-11-25 15:10:00,205.01,205.17,204.52,204.77,26511.0,205.01,205.17,204.52,204.77,26511.0
2024-11-25 15:20:00,204.77,204.88,204.62,204.81,23504.0,204.77,204.88,204.62,204.81,23504.0
2024-11-25 15:30:00,204.76,204.91,204.24,204.5,31123.0,204.76,204.91,204.24,204.5,31123.0
2024-11-25 15:40:00,204.45,204.59,204.16,204.56,41314.0,204.45,204.59,204.16,204.56,41314.0
2024-11-25 15:50:00,204.54,204.64,203.91,204.13,139918.0,204.54,204.64,203.91,204.13,139918.0
2024-11-26 09:30:00,201.1,202.32,200.09,201.23,19081.0,201.1,202.32,200.09,201.23,19081.0
2024-11-26 09:40:00,201.23,201.88,200.95,201.34,35012.0,201.23,201.88,200.95,201.34,35012.0
2024-11-26 09:50:00,201.22,201.34,200.0,200.25,41316.0,201.22,201.34,200.0,200.25,41316.0
2024-11-26 10:00:00,200.08,200.8,199.84,200.56,23872.0,200.08,200.8,199.84,200.56,23872.0
2024-11-26 10:10:00,200.43,200.54,199.4,200.14,21550.0,200.43,200.54,199.4,200.14,21550.0
2024-11-26 10:20:00,200.14,200.62,199.75,200.44,16936.0,200.14,200.62,199.75,200.44,16936.0
2024-11-26 10:30:00,200.37,200.37,199.26,199.7,36853.0,200.37,200.37,199.26,199.7,36853.0
2024-11-26 10:40:00,199.61,199.87,199.37,199.52,21892.0,199.61,199.87,199.37,199.52,21892.0
2024-11-26 10:50:00,199.32,199.83,198.84,199.83,11681.0,199.32,199.83,198.84,199.83,11681.0
2024-11-26 11:00:00,199.8,200.0,199.66,199.66,13179.0,199.8,200.0,199.66,199.66,13179.0
2024-11-26 11:10:00,199.62,199.72,199.18,199.5,18861.0,199.62,199.72,199.18,199.5,18861.0
2024-11-26 11:20:00,199.7,200.24,199.58,200.17,18910.0,199.7,200.24,199.58,200.17,18910.0
2024-11-26 11:30:00,200.27,200.47,200.13,200.31,8534.0,200.27,200.47,200.13,200.31,8534.0
2024-11-26 11:40:00,200.22,200.28,199.65,199.65,12983.0,200.22,200.28,199.65,199.65,12983.0
2024-11-26 11:50:00,199.66,199.74,199.36,199.65,18724.0,199.66,199.74,199.36,199.65,18724.0
2024-11-26 12:00:00,199.55,199.6,199.15,199.28,5875.0,199.55,199.6,199.15,199.28,5875.0
2024-11-26 12:10:00,199.19,199.4,198.98,199.26,15490.0,199.19,199.4,198.98,199.26,15490.0
2024-11-26 12:20:00,199.27,199.33,199.06,199.33,9583.0,199.27,199.33,199.06,199.33,9583.0
2024-11-26 12:30:00,199.36,199.53,199.19,199.19,8657.0,199.36,199.53,199.19,199.19,8657.0
2024-11-26 12:40:00,199.19,199.19,198.5,198.64,16152.0,199.19,199.19,198.5,198.64,16152.0
2024-11-26 12:50:00,198.63,198.87,198.61,198.77,9637.0,198.63,198.87,198.61,198.77,9637.0
2024-11-26 13:00:00,198.74,199.08,198.59,198.87,18773.0,198.74,199.08,198.59,198.87,18773.0
2024-11-26 13:10:00,198.87,199.04,198.82,198.96,7943.0,198.87,199.04,198.82,198.96,7943.0
2024-11-26 13:20:00,198.96,198.96,198.64,198.75,7067.0,198.96,198.96,198.64,198.75,7067.0
2024-11-26 13:30:00,198.66,199.1,198.48,199.02,9637.0,198.66,199.1,198.48,199.02,9637.0
2024-11-26 13:40:00,199.0,199.25,198.99,199.14,10588.0,199.0,199.25,198.99,199.14,10588.0
2024-11-26 13:50:00,199.14,199.36,198.71,198.92,31357.0,199.14,199.36,198.71,198.92,31357.0
2024-11-26 14:00:00,198.79,199.49,198.79,199.19,16416.0,198.79,199.49,198.79,199.19,16416.0
2024-11-26 14:10:00,199.19,199.69,199.15,199.31,10140.0,199.19,199.69,199.15,199.31,10140.0
2024-11-26 14:20:00,199.27,199.31,199.03,199.2,13635.0,199.27,199.31,199.03,199.2,13635.0
2024-11-26 14:30:00,199.15,199.54,199.03,199.38,11976.0,199.15,199.54,199.03,199.38,11976.0
2024-11-26 14:40:00,199.4,199.54,199.17,199.4,18613.0,199.4,199.54,199.17,199.4,18613.0
2024-11-26 14:50:00,199.42,199.78,199.29,199.78,41094.0,199.42,199.78,199.29,199.78,41094.0
2024-11-26 15:00:00,199.78,200.15,199.73,200.05,17634.0,199.78,200.15,199.73,200.05,17634.0
2024-11-26 15:10:00,200.11,200.37,200.01,200.06,14542.0,200.11,200.37,200.01,200.06,14542.0
2024-11-26 15:20:00,200.02,200.11,199.75,199.77,13191.0,200.02,200.11,199.75,199.77,13191.0
2024-11-26 15:30:00,199.77,200.37,199.76,200.34,17459.0,199.77,200.37,199.76,200.34,17459.0
2024-11-26 15:40:00,200.37,200.93,200.27,200.88,52912.0,200.37,200.93,200.27,200.88,52912.0
2024-11-26 15:50:00,200.94,201.54,200.76,201.3,135679.0,200.94,201.54,200.76,201.3,135679.0
2024-11-27 09:30:00,202.06,203.53,202.06,202.56,11482.0,202.06,203.53,202.06,202.56,11482.0
2024-11-27 09:40:00,202.53,204.08,202.53,203.95,3043.0,202.53,204.08,202.53,203.95,3043.0
2024-11-27 09:50:00,203.97,204.3,201.76,201.77,8053.0,203.97,204.3,201.76,201.77,8053.0
2024-11-27 10:00:00,201.63,202.35,201.63,202.28,13764.0,201.63,202.35,201.63,202.28,13764.0
2024-11-27 10:10:00,202.13,202.57,201.73,201.97,17196.0,202.13,202.57,201.73,201.97,17196.0
2024-11-27 10:20:00,202.02,202.84,201.8,202.49,5561.0,202.02,202.84,201.8,202.49,5561.0
2024-11-27 10:30:00,202.58,202.61,202.25,202.35,6582.0,202.58,202.61,202.25,202.35,6582.0
2024-11-27 10:40:00,202.21,202.38,201.63,201.85,6117.0,202.21,202.38,201.63,201.85,6117.0
2024-11-27 10:50:00,201.85,202.25,201.69,202.18,20367.0,201.85,202.25,201.69,202.18,20367.0
2024-11-27 11:00:00,202.16,202.55,202.01,202.43,4213.0,202.16,202.55,202.01,202.43,4213.0
2024-11-27 11:10:00,202.4,202.42,201.66,201.84,7558.0,202.4,202.42,201.66,201.84,7558.0
2024-11-27 11:20:00,201.74,202.01,201.45,201.63,11317.0,201.74,202.01,201.45,201.63,11317.0
2024-11-27 11:30:00,201.58,202.16,201.48,202.16,17154.0,201.58,202.16,201.48,202.16,17154.0
2024-11-27 11:40:00,202.21,202.36,201.98,202.18,4752.0,202.21,202.36,201.98,202.18,4752.0
2024-11-27 11:50:00,202.18,202.34,201.63,202.08,19594.0,202.18,202.34,201.63,202.08,19594.0
2024-11-27 12:00:00,202.08,202.35,202.0,202.06,11566.0,202.08,202.35,202.0,202.06,11566.0
2024-11-27 12:10:00,202.19,202.4,202.17,202.39,4577.0,202.19,202.4,202.17,202.39,4577.0
2024-11-27 12:20:00,202.45,202.52,202.28,202.48,6703.0,202.45,202.52,202.28,202.48,6703.0
2024-11-27 12:30:00,202.36,202.38,201.9,201.91,11965.0,202.36,202.38,201.9,201.91,11965.0
2024-11-27 12:40:00,201.96,202.22,201.77,201.88,7457.0,201.96,202.22,201.77,201.88,7457.0
2024-11-27 12:50:00,201.84,201.95,201.33,201.33,26869.0,201.84,201.95,201.33,201.33,26869.0
2024-11-27 13:00:00,201.4,201.4,201.12,201.21,2587.0,201.4,201.4,201.12,201.21,2587.0
2024-11-27 13:10:00,201.18,201.21,200.8,200.99,10473.0,201.18,201.21,200.8,200.99,10473.0
2024-11-27 13:20:00,201.01,201.12,200.87,201.07,7854.0,201.01,201.12,200.87,201.07,7854.0
2024-11-27 13:30:00,201.09,201.42,201.08,201.25,5678.0,201.09,201.42,201.08,201.25,5678.0
2024-11-27 13:40:00,201.2,201.32,201.19,201.31,2415.0,201.2,201.32,201.19,201.31,2415.0
2024-11-27 13:50:00,201.27,201.52,201.22,201.23,16436.0,201.27,201.52,201.22,201.23,16436.0
2024-11-27 14:00:00,201.23,201.63,201.19,201.59,14181.0,201.23,201.63,201.19,201.59,14181.0
2024-11-27 14:10:00,201.54,201.7,201.51,201.66,20169.0,201.54,201.7,201.51,201.66,20169.0
2024-11-27 14:20:00,201.62,201.86,201.25,201.25,15317.0,201.62,201.86,201.25,201.25,15317.0
2024-11-27 14:30:00,201.39,201.54,201.28,201.48,14548.0,201.39,201.54,201.28,201.48,14548.0
2024-11-27 14:40:00,201.49,201.74,201.43,201.67,8781.0,201.49,201.74,201.43,201.67,8781.0
2024-11-27 14:50:00,201.72,201.72,201.34,201.35,12949.0,201.72,201.72,201.34,201.35,12949.0
2024-11-27 15:00:00,201.32,201.41,201.08,201.23,7441.0,201.32,201.41,201.08,201.23,7441.0
2024-11-27 15:10:00,201.16,201.32,201.03,201.32,9159.0,201.16,201.32,201.03,201.32,9159.0
2024-11-27 15:20:00,201.33,201.33,201.0,201.12,7512.0,201.33,201.33,201.0,201.12,7512.0
2024-11-27 15:30:00,201.22,201.64,201.08,201.13,11994.0,201.22,201.64,201.08,201.13,11994.0
2024-11-27 15:40:00,201.06,201.48,200.96,201.47,14147.0,201.06,201.48,200.96,201.47,14147.0
2024-11-27 15:50:00,201.45,201.7,201.21,201.38,50830.0,201.45,201.7,201.21,201.38,50830.0
2024-11-29 09:30:00,202.34,202.66,200.38,201.65,23341.0,202.34,202.66,200.38,201.65,23341.0
2024-11-29 09:40:00,201.28,201.67,200.88,201.27,11856.0,201.28,201.67,200.88,201.27,11856.0
2024-11-29 09:50:00,201.26,201.29,200.6,200.96,4941.0,201.26,201.29,200.6,200.96,4941.0
2024-11-29 10:00:00,200.82,202.23,200.75,201.32,10858.0,200.82,202.23,200.75,201.32,10858.0
2024-11-29 10:10:00,201.39,201.6,201.09,201.28,10090.0,201.39,201.6,201.09,201.28,10090.0
2024-11-29 10:20:00,201.16,201.72,201.14,201.72,4709.0,201.16,201.72,201.14,201.72,4709.0
2024-11-29 10:30:00,201.99,202.01,201.45,201.58,6297.0,201.99,202.01,201.45,201.58,6297.0
2024-11-29 10:40:00,201.63,202.28,201.52,202.28,2192.0,201.63,202.28,201.52,202.28,2192.0
2024-11-29 10:50:00,202.31,202.61,201.95,201.99,2725.0,202.31,202.61,201.95,201.99,2725.0
2024-11-29 11:00:00,201.93,202.18,201.62,201.89,4872.0,201.93,202.18,201.62,201.89,4872.0
2024-11-29 11:10:00,201.89,201.89,201.23,201.53,9916.0,201.89,201.89,201.23,201.53,9916.0
2024-11-29 11:20:00,201.53,201.96,201.53,201.95,4422.0,201.53,201.96,201.53,201.95,4422.0
2024-11-29 11:30:00,201.82,201.93,201.59,201.59,6349.0,201.82,201.93,201.59,201.59,6349.0
2024-11-29 11:40:00,201.58,201.65,201.15,201.44,21038.0,201.58,201.65,201.15,201.44,21038.0
2024-11-29 11:50:00,201.29,201.39,201.15,201.21,5276.0,201.29,201.39,201.15,201.21,5276.0
2024-11-29 12:00:00,201.21,201.45,200.92,201.29,3942.0,201.21,201.45,200.92,201.29,3942.0
2024-11-29 12:10:00,201.33,201.54,201.24,201.44,3265.0,201.33,201.54,201.24,201.44,3265.0
2024-11-29 12:20:00,201.37,201.54,201.21,201.34,3841.0,201.37,201.54,201.21,201.34,3841.0
2024-11-29 12:30:00,201.34,201.52,201.28,201.41,6275.0,201.34,201.52,201.28,201.41,6275.0
2024-11-29 12:40:00,201.41,201.63,201.35,201.5,10441.0,201.41,201.63,201.35,201.5,10441.0
2024-11-29 12:50:00,201.49,201.49,200.85,201.19,55602.0,201.49,201.49,200.85,201.19,55602.0
2024-12-02 09:30:00,201.55,202.71,200.24,200.25,34706.0,201.55,202.71,200.24,200.25,34706.0
2024-12-02 09:40:00,200.24,200.4,199.13,199.35,54523.0,200.24,200.4,199.13,199.35,54523.0
2024-12-02 09:50:00,199.3,199.86,199.05,199.21,44688.0,199.3,199.86,199.05,199.21,44688.0
2024-12-02 10:00:00,199.21,199.59,198.95,199.13,23797.0,199.21,199.59,198.95,199.13,23797.0
2024-12-02 10:10:00,199.22,200.44,199.13,200.25,52949.0,199.22,200.44,199.13,200.25,52949.0
2024-12-02 10:20:00,200.26,200.7,200.26,200.5,18151.0,200.26,200.7,200.26,200.5,18151.0
2024-12-02 10:30:00,200.53,201.35,200.46,201.21,31084.0,200.53,201.35,200.46,201.21,31084.0
2024-12-02 10:40:00,201.21,201.28,200.82,201.22,42975.0,201.21,201.28,200.82,201.22,42975.0
2024-12-02 10:50:00,201.15,201.48,200.79,201.28,36812.0,201.15,201.48,200.79,201.28,36812.0
2024-12-02 11:00:00,201.28,201.53,201.01,201.42,27865.0,201.28,201.53,201.01,201.42,27865.0
2024-12-02 11:10:00,201.42,201.56,201.05,201.56,30933.0,201.42,201.56,201.05,201.56,30933.0
2024-12-02 11:20:00,201.58,201.96,201.55,201.95,22037.0,201.58,201.96,201.55,201.95,22037.0
2024-12-02 11:30:00,201.83,201.87,201.49,201.6,15986.0,201.83,201.87,201.49,201.6,15986.0
2024-12-02 11:40:00,201.6,201.89,201.6,201.72,11633.0,201.6,201.89,201.6,201.72,11633.0
2024-12-02 11:50:00,201.72,201.77,201.6,201.75,10984.0,201.72,201.77,201.6,201.75,10984.0
2024-12-02 12:00:00,201.75,202.42,201.69,201.92,18101.0,201.75,202.42,201.69,201.92,18101.0
2024-12-02 12:10:00,201.92,201.96,201.69,201.92,26957.0,201.92,201.96,201.69,201.92,26957.0
2024-12-02 12:20:00,201.85,201.95,201.45,201.58,33814.0,201.85,201.95,201.45,201.58,33814.0
2024-12-02 12:30:00,201.55,201.92,201.28,201.92,33134.0,201.55,201.92,201.28,201.92,33134.0
2024-12-02 12:40:00,202.0,202.64,202.0,202.35,14151.0,202.0,202.64,202.0,202.35,14151.0
2024-12-02 12:50:00,202.34,202.53,202.14,202.21,30116.0,202.34,202.53,202.14,202.21,30116.0
2024-12-02 13:00:00,202.26,202.71,202.12,202.6,7441.0,202.26,202.71,202.12,202.6,7441.0
2024-12-02 13:10:00,202.63,203.0,202.6,203.0,10919.0,202.63,203.0,202.6,203.0,10919.0
2024-12-02 13:20:00,203.14,203.25,202.87,203.11,25106.0,203.14,203.25,202.87,203.11,25106.0
2024-12-02 13:30:00,203.11,203.16,202.66,202.73,11255.0,203.11,203.16,202.66,202.73,11255.0
2024-12-02 13:40:00,202.74,202.76,202.41,202.45,11793.0,202.74,202.76,202.41,202.45,11793.0
2024-12-02 13:50:00,202.53,202.79,202.51,202.62,11574.0,202.53,202.79,202.51,202.62,11574.0
2024-12-02 14:00:00,202.51,202.82,202.45,202.53,12258.0,202.51,202.82,202.45,202.53,12258.0
2024-12-02 14:10:00,202.55,202.55,202.32,202.33,7933.0,202.55,202.55,202.32,202.33,7933.0
2024-12-02 14:20:00,202.36,202.36,201.92,202.13,27864.0,202.36,202.36,201.92,202.13,27864.0
2024-12-02 14:30:00,202.13,202.19,202.0,202.12,16114.0,202.13,202.19,202.0,202.12,16114.0
2024-12-02 14:40:00,202.13,202.86,202.02,202.71,39847.0,202.13,202.86,202.02,202.71,39847.0
2024-12-02 14:50:00,202.65,203.17,202.58,203.03,19222.0,202.65,203.17,202.58,203.03,19222.0
2024-12-02 15:00:00,203.05,203.22,202.87,203.03,42413.0,203.05,203.22,202.87,203.03,42413.0
2024-12-02 15:10:00,203.03,203.3,203.0,203.19,65081.0,203.03,203.3,203.0,203.19,65081.0
2024-12-02 15:20:00,203.22,203.3,202.72,202.78,52502.0,203.22,203.3,202.72,202.78,52502.0
2024-12-02 15:30:00,202.74,202.82,202.45,202.6,35009.0,202.74,202.82,202.45,202.6,35009.0
2024-12-02 15:40:00,202.59,202.81,202.23,202.76,38084.0,202.59,202.81,202.23,202.76,38084.0
2024-12-02 15:50:00,202.67,202.76,201.72,201.86,136531.0,202.67,202.76,201.72,201.86,136531.0
2024-12-03 09:30:00,201.45,202.37,199.17,199.58,100048.0,201.45,202.37,199.17,199.58,100048.0
2024-12-03 09:40:00,199.21,199.5,198.47,198.72,11380.0,199.21,199.5,198.47,198.72,11380.0
2024-12-03 09:50:00,198.83,199.21,198.47,198.61,29416.0,198.83,199.21,198.47,198.61,29416.0
2024-12-03 10:00:00,198.64,199.34,198.2,199.34,33741.0,198.64,199.34,198.2,199.34,33741.0
2024-12-03 10:10:00,199.21,199.3,198.87,198.87,8495.0,199.21,199.3,198.87,198.87,8495.0
2024-12-03 10:20:00,199.01,199.25,198.73,198.75,15519.0,199.01,199.25,198.73,198.75,15519.0
2024-12-03 10:30:00,198.68,198.81,198.26,198.46,12593.0,198.68,198.81,198.26,198.46,12593.0
2024-12-03 10:40:00,198.42,199.05,198.26,198.87,24163.0,198.42,199.05,198.26,198.87,24163.0
2024-12-03 10:50:00,198.74,199.77,198.74,199.32,11786.0,198.74,199.77,198.74,199.32,11786.0
2024-12-03 11:00:00,199.38,199.43,198.44,198.73,18538.0,199.38,199.43,198.44,198.73,18538.0
2024-12-03 11:10:00,198.8,198.97,198.52,198.72,14591.0,198.8,198.97,198.52,198.72,14591.0
2024-12-03 11:20:00,198.72,199.04,198.56,198.85,11464.0,198.72,199.04,198.56,198.85,11464.0
2024-12-03 11:30:00,198.86,199.08,198.82,199.07,17863.0,198.86,199.08,198.82,199.07,17863.0
2024-12-03 11:40:00,199.17,199.43,199.03,199.31,8516.0,199.17,199.43,199.03,199.31,8516.0
2024-12-03 11:50:00,199.4,199.66,199.3,199.62,7688.0,199.4,199.66,199.3,199.62,7688.0
2024-12-03 12:00:00,199.59,199.6,199.24,199.28,6541.0,199.59,199.6,199.24,199.28,6541.0
2024-12-03 12:10:00,199.33,199.65,199.18,199.44,11631.0,199.33,199.65,199.18,199.44,11631.0
2024-12-03 12:20:00,199.44,200.1,199.44,200.09,20112.0,199.44,200.1,199.44,200.09,20112.0
2024-12-03 12:30:00,200.08,200.1,199.81,200.02,16848.0,200.08,200.1,199.81,200.02,16848.0
2024-12-03 12:40:00,199.86,200.19,199.76,200.1,9512.0,199.86,200.19,199.76,200.1,9512.0
2024-12-03 12:50:00,200.19,200.2,200.01,200.11,12340.0,200.19,200.2,200.01,200.11,12340.0
2024-12-03 13:00:00,200.13,200.43,200.13,200.37,43499.0,200.13,200.43,200.13,200.37,43499.0
2024-12-03 13:10:00,200.33,200.33,199.94,200.16,7806.0,200.33,200.33,199.94,200.16,7806.0
2024-12-03 13:20:00,200.13,200.13,199.69,199.69,11799.0,200.13,200.13,199.69,199.69,11799.0
2024-12-03 13:30:00,199.64,199.82,199.46,199.47,18978.0,199.64,199.82,199.46,199.47,18978.0
2024-12-03 13:40:00,199.47,199.57,199.25,199.45,9069.0,199.47,199.57,199.25,199.45,9069.0
2024-12-03 13:50:00,199.41,199.42,199.2,199.32,7448.0,199.41,199.42,199.2,199.32,7448.0
2024-12-03 14:00:00,199.28,199.6,199.2,199.59,8348.0,199.28,199.6,199.2,199.59,8348.0
2024-12-03 14:10:00,199.57,199.57,199.32,199.53,11760.0,199.57,199.57,199.32,199.53,11760.0
2024-12-03 14:20:00,199.44,199.6,199.35,199.41,12471.0,199.44,199.6,199.35,199.41,12471.0
2024-12-03 14:30:00,199.47,199.72,199.35,199.52,7718.0,199.47,199.72,199.35,199.52,7718.0
2024-12-03 14:40:00,199.52,199.62,199.42,199.5,6629.0,199.52,199.62,199.42,199.5,6629.0
2024-12-03 14:50:00,199.5,199.98,199.5,199.78,10594.0,199.5,199.98,199.5,199.78,10594.0
2024-12-03 15:00:00,199.74,199.83,199.43,199.5,10861.0,199.74,199.83,199.43,199.5,10861.0
2024-12-03 15:10:00,199.49,199.63,199.26,199.63,13663.0,199.49,199.63,199.26,199.63,13663.0
2024-12-03 15:20:00,199.6,200.08,199.6,199.96,10899.0,199.6,200.08,199.6,199.96,10899.0
2024-12-03 15:30:00,199.91,200.37,199.79,200.14,49066.0,199.91,200.37,199.79,200.14,49066.0
2024-12-03 15:40:00,200.25,200.87,200.14,200.61,62892.0,200.25,200.87,200.14,200.61,62892.0
2024-12-03 15:50:00,200.75,201.2,200.14,200.76,166323.0,200.75,201.2,200.14,200.76,166323.0
2024-12-04 09:30:00,201.4,202.32,199.01,201.1,19677.0,201.4,202.32,199.01,201.1,19677.0
2024-12-04 09:40:00,200.72,201.8,200.67,201.49,9382.0,200.72,201.8,200.67,201.49,9382.0
2024-12-04 09:50:00,201.49,202.58,201.41,202.58,14608.0,201.49,202.58,201.41,202.58,14608.0
2024-12-04 10:00:00,202.84,202.84,201.73,202.33,11977.0,202.84,202.84,201.73,202.33,11977.0
2024-12-04 10:10:00,202.2,202.59,201.76,201.93,8652.0,202.2,202.59,201.76,201.93,8652.0
2024-12-04 10:20:00,201.74,202.17,201.35,201.91,7003.0,201.74,202.17,201.35,201.91,7003.0
2024-12-04 10:30:00,201.86,202.83,201.84,202.68,8338.0,201.86,202.83,201.84,202.68,8338.0
2024-12-04 10:40:00,202.66,202.9,202.53,202.81,4172.0,202.66,202.9,202.53,202.81,4172.0
2024-12-04 10:50:00,202.79,202.88,202.32,202.6,10463.0,202.79,202.88,202.32,202.6,10463.0
2024-12-04 11:00:00,202.61,203.24,202.61,203.01,8268.0,202.61,203.24,202.61,203.01,8268.0
2024-12-04 11:10:00,203.06,203.37,202.86,203.36,5682.0,203.06,203.37,202.86,203.36,5682.0
2024-12-04 11:20:00,203.43,203.61,203.33,203.42,2706.0,203.43,203.61,203.33,203.42,2706.0
2024-12-04 11:30:00,203.28,203.94,203.17,203.44,9351.0,203.28,203.94,203.17,203.44,9351.0
2024-12-04 11:40:00,203.53,203.78,203.5,203.6,4169.0,203.53,203.78,203.5,203.6,4169.0
2024-12-04 11:50:00,203.56,203.65,203.46,203.58,4187.0,203.56,203.65,203.46,203.58,4187.0
2024-12-04 12:00:00,203.6,203.6,203.35,203.39,4419.0,203.6,203.6,203.35,203.39,4419.0
2024-12-04 12:10:00,203.39,203.97,203.39,203.83,7262.0,203.39,203.97,203.39,203.83,7262.0
2024-12-04 12:20:00,203.84,204.43,203.83,204.07,11657.0,203.84,204.43,203.83,204.07,11657.0
2024-12-04 12:30:00,204.08,204.34,203.96,204.34,7202.0,204.08,204.34,203.96,204.34,7202.0
2024-12-04 12:40:00,204.33,204.42,203.93,204.19,9730.0,204.33,204.42,203.93,204.19,9730.0
2024-12-04 12:50:00,204.19,204.41,204.07,204.38,8871.0,204.19,204.41,204.07,204.38,8871.0
2024-12-04 13:00:00,204.31,204.31,203.8,203.81,4870.0,204.31,204.31,203.8,203.81,4870.0
2024-12-04 13:10:00,203.82,203.99,203.58,203.6,8229.0,203.82,203.99,203.58,203.6,8229.0
2024-12-04 13:20:00,203.58,203.58,203.32,203.32,4938.0,203.58,203.58,203.32,203.32,4938.0
2024-12-04 13:30:00,203.27,203.39,203.05,203.19,7345.0,203.27,203.39,203.05,203.19,7345.0
2024-12-04 13:40:00,203.19,203.22,202.77,203.03,9501.0,203.19,203.22,202.77,203.03,9501.0
2024-12-04 13:50:00,203.03,203.09,202.62,202.89,26867.0,203.03,203.09,202.62,202.89,26867.0
2024-12-04 14:00:00,202.85,203.11,202.82,202.86,7109.0,202.85,203.11,202.82,202.86,7109.0
2024-12-04 14:10:00,203.0,203.06,202.82,203.06,5552.0,203.0,203.06,202.82,203.06,5552.0
2024-12-04 14:20:00,203.02,203.12,202.82,203.06,11431.0,203.02,203.12,202.82,203.06,11431.0
2024-12-04 14:30:00,203.09,203.17,202.91,203.03,21866.0,203.09,203.17,202.91,203.03,21866.0
2024-12-04 14:40:00,202.94,203.04,202.82,202.86,5851.0,202.94,203.04,202.82,202.86,5851.0
2024-12-04 14:50:00,202.82,202.86,202.66,202.85,10501.0,202.82,202.86,202.66,202.85,10501.0
2024-12-04 15:00:00,202.86,203.07,202.81,202.85,14628.0,202.86,203.07,202.81,202.85,14628.0
2024-12-04 15:10:00,202.89,203.21,202.66,202.74,22796.0,202.89,203.21,202.66,202.74,22796.0
2024-12-04 15:20:00,202.74,202.75,202.53,202.63,11546.0,202.74,202.75,202.53,202.63,11546.0
2024-12-04 15:30:00,202.57,203.09,202.53,202.92,18561.0,202.57,203.09,202.53,202.92,18561.0
2024-12-04 15:40:00,202.94,203.27,202.88,203.21,23280.0,202.94,203.27,202.88,203.21,23280.0
2024-12-04 15:50:00,203.2,203.31,202.73,203.05,100900.0,203.2,203.31,202.73,203.05,100900.0
2024-12-05 09:30:00,202.69,203.33,200.15,200.61,38985.0,202.69,203.33,200.15,200.61,38985.0
2024-12-05 09:40:00,200.93,201.6,200.6,200.78,15009.0,200.93,201.6,200.6,200.78,15009.0
2024-12-05 09:50:00,200.99,201.74,200.64,201.21,18601.0,200.99,201.74,200.64,201.21,18601.0
2024-12-05 10:00:00,201.39,201.62,200.9,200.91,18317.0,201.39,201.62,200.9,200.91,18317.0
2024-12-05 10:10:00,200.86,200.86,200.22,200.44,47718.0,200.86,200.86,200.22,200.44,47718.0
2024-12-05 10:20:00,200.62,200.76,199.85,199.86,8396.0,200.62,200.76,199.85,199.86,8396.0
2024-12-05 10:30:00,199.78,200.0,199.37,199.37,6999.0,199.78,200.0,199.37,199.37,6999.0
2024-12-05 10:40:00,199.55,199.55,198.54,198.97,65164.0,199.55,199.55,198.54,198.97,65164.0
2024-12-05 10:50:00,199.18,199.53,198.92,199.2,8484.0,199.18,199.53,198.92,199.2,8484.0
2024-12-05 11:00:00,199.2,199.67,199.19,199.56,8331.0,199.2,199.67,199.19,199.56,8331.0
2024-12-05 11:10:00,199.56,199.65,199.24,199.36,12321.0,199.56,199.65,199.24,199.36,12321.0
2024-12-05 11:20:00,199.24,199.71,199.15,199.44,8495.0,199.24,199.71,199.15,199.44,8495.0
2024-12-05 11:30:00,199.37,199.37,198.93,199.12,4191.0,199.37,199.37,198.93,199.12,4191.0
2024-12-05 11:40:00,199.04,199.22,198.57,198.64,5566.0,199.04,199.22,198.57,198.64,5566.0
2024-12-05 11:50:00,198.57,198.87,198.56,198.87,6206.0,198.57,198.87,198.56,198.87,6206.0
2024-12-05 12:00:00,198.96,199.49,198.71,199.3,31870.0,198.96,199.49,198.71,199.3,31870.0
2024-12-05 12:10:00,199.32,199.39,198.9,199.0,9207.0,199.32,199.39,198.9,199.0,9207.0
2024-12-05 12:20:00,199.0,199.25,198.88,199.03,13623.0,199.0,199.25,198.88,199.03,13623.0
2024-12-05 12:30:00,199.06,199.13,198.67,198.67,10555.0,199.06,199.13,198.67,198.67,10555.0
2024-12-05 12:40:00,198.76,199.27,198.76,199.27,8471.0,198.76,199.27,198.76,199.27,8471.0
2024-12-05 12:50:00,199.29,199.62,199.23,199.39,4759.0,199.29,199.62,199.23,199.39,4759.0
2024-12-05 13:00:00,199.37,199.51,199.22,199.49,13925.0,199.37,199.51,199.22,199.49,13925.0
2024-12-05 13:10:00,199.46,199.5,199.3,199.32,4686.0,199.46,199.5,199.3,199.32,4686.0
2024-12-05 13:20:00,199.34,199.45,198.82,198.98,7312.0,199.34,199.45,198.82,198.98,7312.0
2024-12-05 13:30:00,199.04,199.25,199.01,199.25,5220.0,199.04,199.25,199.01,199.25,5220.0
2024-12-05 13:40:00,199.29,199.47,199.08,199.32,9350.0,199.29,199.47,199.08,199.32,9350.0
2024-12-05 13:50:00,199.43,199.55,199.26,199.44,5030.0,199.43,199.55,199.26,199.44,5030.0
2024-12-05 14:00:00,199.42,199.79,199.32,199.66,7811.0,199.42,199.79,199.32,199.66,7811.0
2024-12-05 14:10:00,199.66,199.69,199.35,199.38,11698.0,199.66,199.69,199.35,199.38,11698.0
2024-12-05 14:20:00,199.46,199.7,199.38,199.64,7398.0,199.46,199.7,199.38,199.64,7398.0
2024-12-05 14:30:00,199.64,199.71,199.45,199.55,7509.0,199.64,199.71,199.45,199.55,7509.0
2024-12-05 14:40:00,199.5,199.75,199.43,199.75,12966.0,199.5,199.75,199.43,199.75,12966.0
2024-12-05 14:50:00,199.73,199.9,199.62,199.68,9961.0,199.73,199.9,199.62,199.68,9961.0
2024-12-05 15:00:00,199.69,199.69,199.36,199.56,10004.0,199.69,199.69,199.36,199.56,10004.0
2024-12-05 15:10:00,199.62,199.71,199.44,199.5,15453.0,199.62,199.71,199.44,199.5,15453.0
2024-12-05 15:20:00,199.5,199.78,199.48,199.71,13358.0,199.5,199.78,199.48,199.71,13358.0
2024-12-05 15:30:00,199.7,200.01,199.5,199.94,9759.0,199.7,200.01,199.5,199.94,9759.0
2024-12-05 15:40:00,199.88,200.15,199.76,199.96,50867.0,199.88,200.15,199.76,199.96,50867.0
2024-12-05 15:50:00,199.95,200.09,199.41,199.9,125514.0,199.95,200.09,199.41,199.9,125514.0
2024-12-06 09:30:00,201.42,201.42,199.02,200.8,68085.0,201.42,201.42,199.02,200.8,68085.0
2024-12-06 09:40:00,201.17,201.33,200.54,200.78,28207.0,201.17,201.33,200.54,200.78,28207.0
2024-12-06 09:50:00,200.63,201.5,200.35,201.5,19886.0,200.63,201.5,200.35,201.5,19886.0
2024-12-06 10:00:00,201.59,202.3,201.42,202.14,11348.0,201.59,202.3,201.42,202.14,11348.0
2024-12-06 10:10:00,202.11,202.52,201.65,201.83,4309.0,202.11,202.52,201.65,201.83,4309.0
2024-12-06 10:20:00,201.89,202.39,201.73,202.21,6208.0,201.89,202.39,201.73,202.21,6208.0
2024-12-06 10:30:00,202.31,202.93,202.31,202.89,5763.0,202.31,202.93,202.31,202.89,5763.0
2024-12-06 10:40:00,202.82,203.25,202.66,202.83,43306.0,202.82,203.25,202.66,202.83,43306.0
2024-12-06 10:50:00,202.59,203.29,202.58,202.97,11075.0,202.59,203.29,202.58,202.97,11075.0
2024-12-06 11:00:00,202.86,202.86,202.0,202.34,11309.0,202.86,202.86,202.0,202.34,11309.0
2024-12-06 11:10:00,202.29,202.64,202.04,202.08,10269.0,202.29,202.64,202.04,202.08,10269.0
2024-12-06 11:20:00,202.07,202.16,201.69,201.93,9276.0,202.07,202.16,201.69,201.93,9276.0
2024-12-06 11:30:00,201.93,202.06,201.52,201.58,8240.0,201.93,202.06,201.52,201.58,8240.0
2024-12-06 11:40:00,201.58,201.9,201.14,201.62,23618.0,201.58,201.9,201.14,201.62,23618.0
2024-12-06 11:50:00,201.66,201.97,201.51,201.63,9010.0,201.66,201.97,201.51,201.63,9010.0
2024-12-06 12:00:00,201.52,201.7,201.39,201.64,7438.0,201.52,201.7,201.39,201.64,7438.0
2024-12-06 12:10:00,201.64,201.64,201.2,201.59,11962.0,201.64,201.64,201.2,201.59,11962.0
2024-12-06 12:20:00,201.55,201.64,201.28,201.43,17889.0,201.55,201.64,201.28,201.43,17889.0
2024-12-06 12:30:00,201.36,201.69,201.27,201.46,14887.0,201.36,201.69,201.27,201.46,14887.0
2024-12-06 12:40:00,201.4,201.64,201.2,201.33,10909.0,201.4,201.64,201.2,201.33,10909.0
2024-12-06 12:50:00,201.41,201.58,201.31,201.38,9920.0,201.41,201.58,201.31,201.38,9920.0
2024-12-06 13:00:00,201.37,201.53,201.11,201.52,7090.0,201.37,201.53,201.11,201.52,7090.0
2024-12-06 13:10:00,201.52,201.67,201.29,201.59,10343.0,201.52,201.67,201.29,201.59,10343.0
2024-12-06 13:20:00,201.55,201.63,201.26,201.37,10872.0,201.55,201.63,201.26,201.37,10872.0
2024-12-06 13:30:00,201.26,201.4,201.13,201.38,4795.0,201.26,201.4,201.13,201.38,4795.0
2024-12-06 13:40:00,201.44,201.52,201.21,201.21,5612.0,201.44,201.52,201.21,201.21,5612.0
2024-12-06 13:50:00,201.27,201.52,201.2,201.31,7163.0,201.27,201.52,201.2,201.31,7163.0
2024-12-06 14:00:00,201.31,201.4,201.09,201.09,8415.0,201.31,201.4,201.09,201.09,8415.0
2024-12-06 14:10:00,201.2,201.56,201.2,201.56,4773.0,201.2,201.56,201.2,201.56,4773.0
2024-12-06 14:20:00,201.65,201.89,201.59,201.72,8927.0,201.65,201.89,201.59,201.72,8927.0
2024-12-06 14:30:00,201.71,201.8,201.53,201.75,7720.0,201.71,201.8,201.53,201.75,7720.0
2024-12-06 14:40:00,201.75,202.12,201.68,202.05,14933.0,201.75,202.12,201.68,202.05,14933.0
2024-12-06 14:50:00,202.05,202.17,201.98,202.01,16550.0,202.05,202.17,201.98,202.01,16550.0
2024-12-06 15:00:00,202.01,202.17,201.88,201.92,49221.0,202.01,202.17,201.88,201.92,49221.0
2024-12-06 15:10:00,201.92,202.84,201.92,202.7,42991.0,201.92,202.84,201.92,202.7,42991.0
2024-12-06 15:20:00,202.75,202.75,202.25,202.36,32791.0,202.75,202.75,202.25,202.36,32791.0
2024-12-06 15:30:00,202.33,202.87,202.19,202.87,20761.0,202.33,202.87,202.19,202.87,20761.0
2024-12-06 15:40:00,202.82,202.97,202.63,202.9,31756.0,202.82,202.97,202.63,202.9,31756.0
2024-12-06 15:50:00,202.84,202.98,202.47,202.59,116361.0,202.84,202.98,202.47,202.59,116361.0
2024-12-09 09:30:00,202.59,208.11,201.58,208.11,48984.0,202.59,208.11,201.58,208.11,48984.0
2024-12-09 09:40:00,208.12,208.2,207.19,207.99,12795.0,208.12,208.2,207.19,207.99,12795.0
2024-12-09 09:50:00,207.81,207.95,207.12,207.87,21615.0,207.81,207.95,207.12,207.87,21615.0
2024-12-09 10:00:00,207.83,208.15,207.5,207.77,18334.0,207.83,208.15,207.5,207.77,18334.0
2024-12-09 10:10:00,207.59,208.89,207.56,208.82,10626.0,207.59,208.89,207.56,208.82,10626.0
2024-12-09 10:20:00,208.71,209.68,208.7,209.15,16486.0,208.71,209.68,208.7,209.15,16486.0
2024-12-09 10:30:00,209.1,209.96,208.85,209.82,12064.0,209.1,209.96,208.85,209.82,12064.0
2024-12-09 10:40:00,209.82,209.96,208.72,209.1,18085.0,209.82,209.96,208.72,209.1,18085.0
2024-12-09 10:50:00,209.0,209.17,208.3,208.53,19206.0,209.0,209.17,208.3,208.53,19206.0
2024-12-09 11:00:00,208.47,208.81,207.08,207.4,26934.0,208.47,208.81,207.08,207.4,26934.0
2024-12-09 11:10:00,207.28,207.61,206.81,207.18,15231.0,207.28,207.61,206.81,207.18,15231.0
2024-12-09 11:20:00,207.25,207.68,207.19,207.4,11260.0,207.25,207.68,207.19,207.4,11260.0
2024-12-09 11:30:00,207.36,207.37,206.58,206.97,18491.0,207.36,207.37,206.58,206.97,18491.0
2024-12-09 11:40:00,206.97,207.46,206.84,207.36,16818.0,206.97,207.46,206.84,207.36,16818.0
2024-12-09 11:50:00,207.26,207.36,206.88,207.13,23431.0,207.26,207.36,206.88,207.13,23431.0
2024-12-09 12:00:00,207.17,207.3,207.0,207.07,14958.0,207.17,207.3,207.0,207.07,14958.0
2024-12-09 12:10:00,207.07,207.16,206.94,207.06,15536.0,207.07,207.16,206.94,207.06,15536.0
2024-12-09 12:20:00,206.99,207.17,206.9,207.06,19438.0,206.99,207.17,206.9,207.06,19438.0
2024-12-09 12:30:00,206.98,207.79,206.98,207.69,18511.0,206.98,207.79,206.98,207.69,18511.0
2024-12-09 12:40:00,207.69,208.13,207.56,207.86,21488.0,207.69,208.13,207.56,207.86,21488.0
2024-12-09 12:50:00,207.8,208.16,207.71,208.09,27778.0,207.8,208.16,207.71,208.09,27778.0
2024-12-09 13:00:00,208.02,208.11,207.86,207.9,31119.0,208.02,208.11,207.86,207.9,31119.0
2024-12-09 13:10:00,208.0,208.07,207.87,207.95,12483.0,208.0,208.07,207.87,207.95,12483.0
2024-12-09 13:20:00,207.97,208.55,207.97,208.46,20854.0,207.97,208.55,207.97,208.46,20854.0
2024-12-09 13:30:00,208.38,209.04,208.25,208.85,41996.0,208.38,209.04,208.25,208.85,41996.0
2024-12-09 13:40:00,208.85,209.07,208.76,209.04,12486.0,208.85,209.07,208.76,209.04,12486.0
2024-12-09 13:50:00,209.02,209.15,208.87,208.93,17474.0,209.02,209.15,208.87,208.93,17474.0
2024-12-09 14:00:00,208.94,208.94,208.54,208.62,11831.0,208.94,208.94,208.54,208.62,11831.0
2024-12-09 14:10:00,208.62,209.06,208.53,209.06,18711.0,208.62,209.06,208.53,209.06,18711.0
2024-12-09 14:20:00,208.97,209.06,208.75,208.97,9734.0,208.97,209.06,208.75,208.97,9734.0
2024-12-09 14:30:00,209.06,209.09,208.76,209.09,21873.0,209.06,209.09,208.76,209.09,21873.0
2024-12-09 14:40:00,209.02,209.19,208.91,209.19,11144.0,209.02,209.19,208.91,209.19,11144.0
2024-12-09 14:50:00,209.18,209.32,208.79,208.91,10482.0,209.18,209.32,208.79,208.91,10482.0
2024-12-09 15:00:00,208.83,208.86,208.46,208.69,15327.0,208.83,208.86,208.46,208.69,15327.0
2024-12-09 15:10:00,208.71,208.71,208.28,208.46,15893.0,208.71,208.71,208.28,208.46,15893.0
2024-12-09 15:20:00,208.46,208.52,208.2,208.36,19356.0,208.46,208.52,208.2,208.36,19356.0
2024-12-09 15:30:00,208.39,208.5,208.03,208.07,29331.0,208.39,208.5,208.03,208.07,29331.0
2024-12-09 15:40:00,208.08,208.15,207.38,207.65,41856.0,208.08,208.15,207.38,207.65,41856.0
2024-12-09 15:50:00,207.58,207.66,206.0,206.5,207833.0,207.58,207.66,206.0,206.5,207833.0
2024-12-10 09:30:00,206.53,206.85,204.67,204.67,26022.0,206.53,206.85,204.67,204.67,26022.0
2024-12-10 09:40:00,204.67,205.23,203.6,204.18,9139.0,204.67,205.23,203.6,204.18,9139.0
2024-12-10 09:50:00,204.77,204.81,204.09,204.48,4684.0,204.77,204.81,204.09,204.48,4684.0
2024-12-10 10:00:00,204.46,204.5,203.07,203.61,11042.0,204.46,204.5,203.07,203.61,11042.0
2024-12-10 10:10:00,203.61,204.23,203.6,204.23,5724.0,203.61,204.23,203.6,204.23,5724.0
2024-12-10 10:20:00,204.06,204.08,203.14,203.14,7340.0,204.06,204.08,203.14,203.14,7340.0
2024-12-10 10:30:00,203.33,204.51,203.0,204.07,12500.0,203.33,204.51,203.0,204.07,12500.0
2024-12-10 10:40:00,204.01,205.63,203.97,205.29,9565.0,204.01,205.63,203.97,205.29,9565.0
2024-12-10 10:50:00,205.16,210.0,205.12,206.31,109723.0,205.16,210.0,205.12,206.31,109723.0
2024-12-10 11:00:00,206.64,207.94,206.63,207.44,13729.0,206.64,207.94,206.63,207.44,13729.0
2024-12-10 11:10:00,207.71,207.75,206.05,206.15,16135.0,207.71,207.75,206.05,206.15,16135.0
2024-12-10 11:20:00,206.03,206.77,205.43,206.41,8174.0,206.03,206.77,205.43,206.41,8174.0
2024-12-10 11:30:00,206.41,206.81,206.09,206.4,7680.0,206.41,206.81,206.09,206.4,7680.0
2024-12-10 11:40:00,206.53,206.72,205.91,205.99,19982.0,206.53,206.72,205.91,205.99,19982.0
2024-12-10 11:50:00,205.94,206.01,205.4,205.56,6357.0,205.94,206.01,205.4,205.56,6357.0
2024-12-10 12:00:00,205.82,205.82,205.34,205.64,5610.0,205.82,205.82,205.34,205.64,5610.0
2024-12-10 12:10:00,205.79,206.03,205.64,205.98,4696.0,205.79,206.03,205.64,205.98,4696.0
2024-12-10 12:20:00,205.8,206.03,205.77,205.93,11029.0,205.8,206.03,205.77,205.93,11029.0
2024-12-10 12:30:00,205.78,210.02,204.96,204.99,35186.0,205.78,210.02,204.96,204.99,35186.0
2024-12-10 12:40:00,205.18,206.38,204.98,205.92,10767.0,205.18,206.38,204.98,205.92,10767.0
2024-12-10 12:50:00,205.91,206.27,205.1,205.82,17984.0,205.91,206.27,205.1,205.82,17984.0
2024-12-10 13:00:00,206.11,206.44,205.61,206.11,8428.0,206.11,206.44,205.61,206.11,8428.0
2024-12-10 13:10:00,206.19,207.51,206.07,207.21,33862.0,206.19,207.51,206.07,207.21,33862.0
2024-12-10 13:20:00,207.03,207.42,206.68,206.76,10011.0,207.03,207.42,206.68,206.76,10011.0
2024-12-10 13:30:00,206.76,207.16,206.5,207.15,15079.0,206.76,207.16,206.5,207.15,15079.0
2024-12-10 13:40:00,207.14,207.67,206.86,207.18,17259.0,207.14,207.67,206.86,207.18,17259.0
2024-12-10 13:50:00,207.18,207.42,206.91,207.09,14146.0,207.18,207.42,206.91,207.09,14146.0
2024-12-10 14:00:00,207.05,207.08,206.3,206.44,14182.0,207.05,207.08,206.3,206.44,14182.0
2024-12-10 14:10:00,206.49,206.79,206.37,206.65,9609.0,206.49,206.79,206.37,206.65,9609.0
2024-12-10 14:20:00,206.75,206.92,206.28,206.36,11597.0,206.75,206.92,206.28,206.36,11597.0
2024-12-10 14:30:00,206.34,206.49,205.96,206.23,10136.0,206.34,206.49,205.96,206.23,10136.0
2024-12-10 14:40:00,206.23,207.05,206.06,206.3,26610.0,206.23,207.05,206.06,206.3,26610.0
2024-12-10 14:50:00,206.08,206.66,205.91,206.62,9791.0,206.08,206.66,205.91,206.62,9791.0
2024-12-10 15:00:00,206.56,206.56,205.7,205.71,12633.0,206.56,206.56,205.7,205.71,12633.0
2024-12-10 15:10:00,205.71,205.89,205.16,205.2,20893.0,205.71,205.89,205.16,205.2,20893.0
2024-12-10 15:20:00,205.54,205.54,204.67,204.81,13216.0,205.54,205.54,204.67,204.81,13216.0
2024-12-10 15:30:00,204.81,204.81,203.94,204.19,21654.0,204.81,204.81,203.94,204.19,21654.0
2024-12-10 15:40:00,204.14,204.36,203.19,203.33,70105.0,204.14,204.36,203.19,203.33,70105.0
2024-12-10 15:50:00,203.19,203.64,202.71,203.24,85205.0,203.19,203.64,202.71,203.24,85205.0
2024-12-11 09:30:00,203.9,204.73,202.9,204.19,19283.0,203.9,204.73,202.9,204.19,19283.0
2024-12-11 09:40:00,204.61,205.06,203.78,204.91,14681.0,204.61,205.06,203.78,204.91,14681.0
2024-12-11 09:50:00,205.03,205.36,203.68,204.14,13267.0,205.03,205.36,203.68,204.14,13267.0
2024-12-11 10:00:00,203.8,203.81,201.93,202.66,16309.0,203.8,203.81,201.93,202.66,16309.0
2024-12-11 10:10:00,202.35,202.69,200.47,201.51,35750.0,202.35,202.69,200.47,201.51,35750.0
2024-12-11 10:20:00,201.52,201.86,201.07,201.24,25177.0,201.52,201.86,201.07,201.24,25177.0
2024-12-11 10:30:00,201.14,201.23,200.8,201.0,9041.0,201.14,201.23,200.8,201.0,9041.0
2024-12-11 10:40:00,201.06,201.2,200.43,200.57,8747.0,201.06,201.2,200.43,200.57,8747.0
2024-12-11 10:50:00,200.32,201.07,200.16,200.97,14761.0,200.32,201.07,200.16,200.97,14761.0
2024-12-11 11:00:00,200.8,200.8,200.08,200.27,8161.0,200.8,200.8,200.08,200.27,8161.0
2024-12-11 11:10:00,200.13,200.65,200.13,200.63,13753.0,200.13,200.65,200.13,200.63,13753.0
2024-12-11 11:20:00,200.5,200.88,200.28,200.87,6593.0,200.5,200.88,200.28,200.87,6593.0
2024-12-11 11:30:00,200.87,200.94,200.44,200.81,10185.0,200.87,200.94,200.44,200.81,10185.0
2024-12-11 11:40:00,200.85,201.31,200.81,201.12,5607.0,200.85,201.31,200.81,201.12,5607.0
2024-12-11 11:50:00,201.0,201.18,200.68,201.18,9851.0,201.0,201.18,200.68,201.18,9851.0
2024-12-11 12:00:00,201.23,201.28,200.57,200.71,10307.0,201.23,201.28,200.57,200.71,10307.0
2024-12-11 12:10:00,200.63,200.77,200.34,200.42,8357.0,200.63,200.77,200.34,200.42,8357.0
2024-12-11 12:20:00,200.51,200.84,200.25,200.7,14714.0,200.51,200.84,200.25,200.7,14714.0
2024-12-11 12:30:00,200.7,200.99,200.53,200.79,13260.0,200.7,200.99,200.53,200.79,13260.0
2024-12-11 12:40:00,200.9,200.9,200.46,200.75,10062.0,200.9,200.9,200.46,200.75,10062.0
2024-12-11 12:50:00,200.88,201.33,200.81,201.2,9583.0,200.88,201.33,200.81,201.2,9583.0
2024-12-11 13:00:00,201.26,201.55,200.75,200.76,10727.0,201.26,201.55,200.75,200.76,10727.0
2024-12-11 13:10:00,200.73,200.89,200.59,200.78,15457.0,200.73,200.89,200.59,200.78,15457.0
2024-12-11 13:20:00,200.78,200.82,200.57,200.77,12466.0,200.78,200.82,200.57,200.77,12466.0
2024-12-11 13:30:00,200.87,201.1,200.76,200.8,19477.0,200.87,201.1,200.76,200.8,19477.0
2024-12-11 13:40:00,200.84,201.11,200.69,200.7,11134.0,200.84,201.11,200.69,200.7,11134.0
2024-12-11 13:50:00,200.73,200.82,200.44,200.62,13313.0,200.73,200.82,200.44,200.62,13313.0
2024-12-11 14:00:00,200.62,201.14,200.61,200.84,10751.0,200.62,201.14,200.61,200.84,10751.0
2024-12-11 14:10:00,200.84,200.93,200.61,200.93,13854.0,200.84,200.93,200.61,200.93,13854.0
2024-12-11 14:20:00,200.96,201.57,200.96,201.34,21500.0,200.96,201.57,200.96,201.34,21500.0
2024-12-11 14:30:00,201.34,201.37,201.21,201.23,12861.0,201.34,201.37,201.21,201.23,12861.0
2024-12-11 14:40:00,201.21,201.84,201.19,201.68,20304.0,201.21,201.84,201.19,201.68,20304.0
2024-12-11 14:50:00,201.66,201.85,201.53,201.68,25937.0,201.66,201.85,201.53,201.68,25937.0
2024-12-11 15:00:00,201.65,201.96,201.17,201.9,13803.0,201.65,201.96,201.17,201.9,13803.0
2024-12-11 15:10:00,201.86,201.92,201.69,201.81,19929.0,201.86,201.92,201.69,201.81,19929.0
2024-12-11 15:20:00,201.76,201.91,201.23,201.35,29345.0,201.76,201.91,201.23,201.35,29345.0
2024-12-11 15:30:00,201.28,201.37,200.98,201.28,24954.0,201.28,201.37,200.98,201.28,24954.0
2024-12-11 15:40:00,201.25,201.26,200.82,200.96,26844.0,201.25,201.26,200.82,200.96,26844.0
2024-12-11 15:50:00,200.99,201.27,200.65,201.04,207666.0,200.99,201.27,200.65,201.04,207666.0
2024-12-12 09:30:00,199.65,201.56,199.27,199.92,41417.0,199.65,201.56,199.27,199.92,41417.0
2024-12-12 09:40:00,199.93,201.73,199.52,201.67,33147.0,199.93,201.73,199.52,201.67,33147.0
2024-12-12 09:50:00,201.94,202.03,201.25,201.73,14354.0,201.94,202.03,201.25,201.73,14354.0
2024-12-12 10:00:00,201.62,202.32,201.27,201.56,34403.0,201.62,202.32,201.27,201.56,34403.0
2024-12-12 10:10:00,201.56,201.97,201.38,201.5,16710.0,201.56,201.97,201.38,201.5,16710.0
2024-12-12 10:20:00,201.54,201.85,201.44,201.58,15076.0,201.54,201.85,201.44,201.58,15076.0
2024-12-12 10:30:00,201.54,201.97,201.23,201.34,16288.0,201.54,201.97,201.23,201.34,16288.0
2024-12-12 10:40:00,201.42,201.42,200.86,201.23,15420.0,201.42,201.42,200.86,201.23,15420.0
2024-12-12 10:50:00,201.23,201.8,201.23,201.65,6126.0,201.23,201.8,201.23,201.65,6126.0
2024-12-12 11:00:00,201.73,201.79,201.21,201.62,19006.0,201.73,201.79,201.21,201.62,19006.0
2024-12-12 11:10:00,201.66,201.94,201.05,201.52,22342.0,201.66,201.94,201.05,201.52,22342.0
2024-12-12 11:20:00,201.52,201.78,201.33,201.67,13304.0,201.52,201.78,201.33,201.67,13304.0
2024-12-12 11:30:00,201.78,201.78,201.3,201.31,6014.0,201.78,201.78,201.3,201.31,6014.0
2024-12-12 11:40:00,201.34,201.42,201.21,201.39,7794.0,201.34,201.42,201.21,201.39,7794.0
2024-12-12 11:50:00,201.39,201.39,200.98,201.21,9919.0,201.39,201.39,200.98,201.21,9919.0
2024-12-12 12:00:00,201.27,201.3,200.35,200.41,13540.0,201.27,201.3,200.35,200.41,13540.0
2024-12-12 12:10:00,200.38,201.23,200.21,201.14,35337.0,200.38,201.23,200.21,201.14,35337.0
2024-12-12 12:20:00,201.14,201.45,200.75,201.01,17786.0,201.14,201.45,200.75,201.01,17786.0
2024-12-12 12:30:00,201.0,201.01,200.4,200.55,7432.0,201.0,201.01,200.4,200.55,7432.0
2024-12-12 12:40:00,200.84,201.01,200.58,200.74,9909.0,200.84,201.01,200.58,200.74,9909.0
2024-12-12 12:50:00,200.87,201.19,200.72,201.1,6186.0,200.87,201.19,200.72,201.1,6186.0
2024-12-12 13:00:00,201.21,201.55,201.16,201.38,10908.0,201.21,201.55,201.16,201.38,10908.0
2024-12-12 13:10:00,201.31,201.38,200.83,200.84,4906.0,201.31,201.38,200.83,200.84,4906.0
2024-12-12 13:20:00,200.94,201.4,200.76,200.94,11154.0,200.94,201.4,200.76,200.94,11154.0
2024-12-12 13:30:00,200.87,201.06,200.79,200.88,9215.0,200.87,201.06,200.79,200.88,9215.0
2024-12-12 13:40:00,200.8,200.97,200.53,200.56,6685.0,200.8,200.97,200.53,200.56,6685.0
2024-12-12 13:50:00,200.73,200.85,200.61,200.65,6894.0,200.73,200.85,200.61,200.65,6894.0
2024-12-12 14:00:00,200.49,201.01,200.49,200.94,21578.0,200.49,201.01,200.49,200.94,21578.0
2024-12-12 14:10:00,200.99,201.57,200.91,201.57,6725.0,200.99,201.57,200.91,201.57,6725.0
2024-12-12 14:20:00,201.55,201.66,201.31,201.31,9250.0,201.55,201.66,201.31,201.31,9250.0
2024-12-12 14:30:00,201.41,201.42,200.94,201.23,8790.0,201.41,201.42,200.94,201.23,8790.0
2024-12-12 14:40:00,201.06,201.24,200.85,200.91,14581.0,201.06,201.24,200.85,200.91,14581.0
2024-12-12 14:50:00,200.93,201.21,200.71,201.0,14667.0,200.93,201.21,200.71,201.0,14667.0
2024-12-12 15:00:00,200.91,201.46,200.91,201.46,5578.0,200.91,201.46,200.91,201.46,5578.0
2024-12-12 15:10:00,201.4,201.54,201.25,201.37,12720.0,201.4,201.54,201.25,201.37,12720.0
2024-12-12 15:20:00,201.37,201.48,200.91,200.96,13347.0,201.37,201.48,200.91,200.96,13347.0
2024-12-12 15:30:00,200.96,201.21,200.84,200.92,12298.0,200.96,201.21,200.84,200.92,12298.0
2024-12-12 15:40:00,200.92,201.03,200.75,200.93,20789.0,200.92,201.03,200.75,200.93,20789.0
2024-12-12 15:50:00,200.84,201.03,200.06,200.37,104591.0,200.84,201.03,200.06,200.37,104591.0
2024-12-13 09:30:00,200.01,200.76,198.46,198.81,32108.0,200.01,200.76,198.46,198.81,32108.0
2024-12-13 09:40:00,198.81,200.13,198.37,199.96,24007.0,198.81,200.13,198.37,199.96,24007.0
2024-12-13 09:50:00,199.86,200.13,199.32,199.71,53310.0,199.86,200.13,199.32,199.71,53310.0
2024-12-13 10:00:00,199.66,199.66,198.0,198.18,42543.0,199.66,199.66,198.0,198.18,42543.0
2024-12-13 10:10:00,198.17,198.69,198.17,198.56,17759.0,198.17,198.69,198.17,198.56,17759.0
2024-12-13 10:20:00,198.67,199.67,198.6,199.66,17824.0,198.67,199.67,198.6,199.66,17824.0
2024-12-13 10:30:00,199.66,199.66,199.05,199.33,10384.0,199.66,199.66,199.05,199.33,10384.0
2024-12-13 10:40:00,199.23,199.85,199.23,199.77,16350.0,199.23,199.85,199.23,199.77,16350.0
2024-12-13 10:50:00,199.81,200.14,199.8,199.9,20986.0,199.81,200.14,199.8,199.9,20986.0
2024-12-13 11:00:00,199.96,200.75,199.67,200.73,13609.0,199.96,200.75,199.67,200.73,13609.0
2024-12-13 11:10:00,200.84,200.94,200.42,200.42,22874.0,200.84,200.94,200.42,200.42,22874.0
2024-12-13 11:20:00,200.52,200.82,200.32,200.32,21841.0,200.52,200.82,200.32,200.32,21841.0
2024-12-13 11:30:00,200.32,200.61,200.26,200.55,6215.0,200.32,200.61,200.26,200.55,6215.0
2024-12-13 11:40:00,200.6,200.67,200.28,200.38,3789.0,200.6,200.67,200.28,200.38,3789.0
2024-12-13 11:50:00,200.33,200.38,199.95,200.15,6773.0,200.33,200.38,199.95,200.15,6773.0
2024-12-13 12:00:00,200.09,200.3,199.94,199.95,4775.0,200.09,200.3,199.94,199.95,4775.0
2024-12-13 12:10:00,199.94,199.98,199.01,199.25,12435.0,199.94,199.98,199.01,199.25,12435.0
2024-12-13 12:20:00,199.09,199.49,199.08,199.44,5114.0,199.09,199.49,199.08,199.44,5114.0
2024-12-13 12:30:00,199.27,199.28,198.82,198.84,10863.0,199.27,199.28,198.82,198.84,10863.0
2024-12-13 12:40:00,198.67,199.31,198.67,199.3,14074.0,198.67,199.31,198.67,199.3,14074.0
2024-12-13 12:50:00,199.19,199.19,198.35,198.49,26934.0,199.19,199.19,198.35,198.49,26934.0
2024-12-13 13:00:00,198.32,198.84,198.3,198.82,13370.0,198.32,198.84,198.3,198.82,13370.0
2024-12-13 13:10:00,198.95,199.24,198.85,199.18,6204.0,198.95,199.24,198.85,199.18,6204.0
2024-12-13 13:20:00,199.09,199.34,198.92,199.14,2955.0,199.09,199.34,198.92,199.14,2955.0
2024-12-13 13:30:00,199.14,199.16,198.89,199.14,1718.0,199.14,199.16,198.89,199.14,1718.0
2024-12-13 13:40:00,199.04,199.26,199.02,199.23,5115.0,199.04,199.26,199.02,199.23,5115.0
2024-12-13 13:50:00,199.25,199.6,199.13,199.39,27833.0,199.25,199.6,199.13,199.39,27833.0
2024-12-13 14:00:00,199.35,199.87,199.35,199.74,4716.0,199.35,199.87,199.35,199.74,4716.0
2024-12-13 14:10:00,199.72,199.72,199.52,199.62,1700.0,199.72,199.72,199.52,199.62,1700.0
2024-12-13 14:20:00,199.66,199.66,199.35,199.47,3445.0,199.66,199.66,199.35,199.47,3445.0
2024-12-13 14:30:00,199.42,199.94,199.41,199.93,11831.0,199.42,199.94,199.41,199.93,11831.0
2024-12-13 14:40:00,199.96,200.23,199.71,199.71,21803.0,199.96,200.23,199.71,199.71,21803.0
2024-12-13 14:50:00,199.81,200.05,199.68,199.76,4913.0,199.81,200.05,199.68,199.76,4913.0
2024-12-13 15:00:00,199.65,199.95,199.65,199.67,4296.0,199.65,199.95,199.65,199.67,4296.0
2024-12-13 15:10:00,199.65,199.95,199.53,199.91,7663.0,199.65,199.95,199.53,199.91,7663.0
2024-12-13 15:20:00,199.81,200.08,199.47,199.64,7412.0,199.81,200.08,199.47,199.64,7412.0
2024-12-13 15:30:00,199.67,200.07,199.63,199.86,9477.0,199.67,200.07,199.63,199.86,9477.0
2024-12-13 15:40:00,199.88,199.97,199.63,199.66,11673.0,199.88,199.97,199.63,199.66,11673.0
2024-12-13 15:50:00,199.59,199.65,199.01,199.03,101509.0,199.59,199.65,199.01,199.03,101509.0
2024-12-16 09:30:00,199.36,199.36,197.1,199.28,39649.0,199.36,199.36,197.1,199.28,39649.0
2024-12-16 09:40:00,199.49,200.02,198.75,199.65,21177.0,199.49,200.02,198.75,199.65,21177.0
2024-12-16 09:50:00,199.66,200.32,199.39,199.89,14657.0,199.66,200.32,199.39,199.89,14657.0
2024-12-16 10:00:00,199.98,200.61,199.16,200.3,30701.0,199.98,200.61,199.16,200.3,30701.0
2024-12-16 10:10:00,200.08,200.33,199.44,199.59,31370.0,200.08,200.33,199.44,199.59,31370.0
2024-12-16 10:20:00,199.77,199.9,199.14,199.86,12797.0,199.77,199.9,199.14,199.86,12797.0
2024-12-16 10:30:00,200.0,200.05,199.53,199.53,6941.0,200.0,200.05,199.53,199.53,6941.0
2024-12-16 10:40:00,199.68,199.84,199.34,199.6,5236.0,199.68,199.84,199.34,199.6,5236.0
2024-12-16 10:50:00,199.7,199.85,199.11,199.11,12079.0,199.7,199.85,199.11,199.11,12079.0
2024-12-16 11:00:00,199.2,199.2,198.74,198.74,6139.0,199.2,199.2,198.74,198.74,6139.0
2024-12-16 11:10:00,198.84,199.19,198.19,198.33,6877.0,198.84,199.19,198.19,198.33,6877.0
2024-12-16 11:20:00,198.33,198.45,198.16,198.28,7813.0,198.33,198.45,198.16,198.28,7813.0
2024-12-16 11:30:00,198.45,198.7,197.66,198.7,23041.0,198.45,198.7,197.66,198.7,23041.0
2024-12-16 11:40:00,198.59,198.64,198.08,198.24,6082.0,198.59,198.64,198.08,198.24,6082.0
2024-12-16 11:50:00,198.15,198.41,197.78,197.87,11927.0,198.15,198.41,197.78,197.87,11927.0
2024-12-16 12:00:00,197.79,197.84,197.52,197.79,6706.0,197.79,197.84,197.52,197.79,6706.0
2024-12-16 12:10:00,197.96,198.17,197.79,197.99,7023.0,197.96,198.17,197.79,197.99,7023.0
2024-12-16 12:20:00,197.89,197.99,197.66,197.74,12627.0,197.89,197.99,197.66,197.74,12627.0
2024-12-16 12:30:00,197.65,197.7,197.53,197.64,9053.0,197.65,197.7,197.53,197.64,9053.0
2024-12-16 12:40:00,197.55,197.99,197.55,197.77,13992.0,197.55,197.99,197.55,197.77,13992.0
2024-12-16 12:50:00,197.75,197.85,197.47,197.71,14146.0,197.75,197.85,197.47,197.71,14146.0
2024-12-16 13:00:00,197.71,197.84,197.62,197.71,4291.0,197.71,197.84,197.62,197.71,4291.0
2024-12-16 13:10:00,197.59,197.85,197.59,197.75,6540.0,197.59,197.85,197.59,197.75,6540.0
2024-12-16 13:20:00,197.75,197.94,197.71,197.84,15102.0,197.75,197.94,197.71,197.84,15102.0
2024-12-16 13:30:00,197.85,197.94,197.53,197.93,10081.0,197.85,197.94,197.53,197.93,10081.0
2024-12-16 13:40:00,197.93,198.07,197.84,197.96,5101.0,197.93,198.07,197.84,197.96,5101.0
2024-12-16 13:50:00,198.01,198.04,197.51,197.64,11435.0,198.01,198.04,197.51,197.64,11435.0
2024-12-16 14:00:00,197.63,197.72,197.57,197.61,4893.0,197.63,197.72,197.57,197.61,4893.0
2024-12-16 14:10:00,197.66,197.67,197.4,197.4,7285.0,197.66,197.67,197.4,197.4,7285.0
2024-12-16 14:20:00,197.37,197.37,196.89,196.89,13509.0,197.37,197.37,196.89,196.89,13509.0
2024-12-16 14:30:00,196.9,197.1,196.83,196.92,11759.0,196.9,197.1,196.83,196.92,11759.0
2024-12-16 14:40:00,196.95,197.18,196.85,197.09,9218.0,196.95,197.18,196.85,197.09,9218.0
2024-12-16 14:50:00,197.11,197.16,197.0,197.1,5599.0,197.11,197.16,197.0,197.1,5599.0
2024-12-16 15:00:00,197.08,197.48,196.93,197.47,12353.0,197.08,197.48,196.93,197.47,12353.0
2024-12-16 15:10:00,197.47,197.71,197.41,197.6,17625.0,197.47,197.71,197.41,197.6,17625.0
2024-12-16 15:20:00,197.55,197.55,196.78,196.78,16071.0,197.55,197.55,196.78,196.78,16071.0
2024-12-16 15:30:00,196.82,196.93,196.69,196.78,11335.0,196.82,196.93,196.69,196.78,11335.0
2024-12-16 15:40:00,196.8,197.33,196.75,197.33,26599.0,196.8,197.33,196.75,197.33,26599.0
2024-12-16 15:50:00,197.33,197.77,196.88,197.23,145679.0,197.33,197.77,196.88,197.23,145679.0
2024-12-17 09:30:00,196.1,201.01,196.01,200.34,64263.0,196.1,201.01,196.01,200.34,64263.0
2024-12-17 09:40:00,200.61,200.92,199.32,200.23,24572.0,200.61,200.92,199.32,200.23,24572.0
2024-12-17 09:50:00,200.22,200.75,200.21,200.48,20382.0,200.22,200.75,200.21,200.48,20382.0
2024-12-17 10:00:00,200.46,200.78,198.93,198.96,16115.0,200.46,200.78,198.93,198.96,16115.0
2024-12-17 10:10:00,198.62,199.15,198.0,199.11,9875.0,198.62,199.15,198.0,199.11,9875.0
2024-12-17 10:20:00,198.94,199.0,198.31,198.32,8352.0,198.94,199.0,198.31,198.32,8352.0
2024-12-17 10:30:00,198.16,198.16,197.49,198.06,7848.0,198.16,198.16,197.49,198.06,7848.0
2024-12-17 10:40:00,197.89,197.93,197.06,197.06,5744.0,197.89,197.93,197.06,197.06,5744.0
2024-12-17 10:50:00,197.01,197.29,196.6,197.29,7847.0,197.01,197.29,196.6,197.29,7847.0
2024-12-17 11:00:00,196.94,197.55,196.86,197.5,14874.0,196.94,197.55,196.86,197.5,14874.0
2024-12-17 11:10:00,197.52,197.72,197.06,197.43,10153.0,197.52,197.72,197.06,197.43,10153.0
2024-12-17 11:20:00,197.43,197.43,196.53,196.6,17299.0,197.43,197.43,196.53,196.6,17299.0
2024-12-17 11:30:00,196.7,197.5,196.69,197.12,10550.0,196.7,197.5,196.69,197.12,10550.0
2024-12-17 11:40:00,197.01,197.4,197.0,197.34,4090.0,197.01,197.4,197.0,197.34,4090.0
2024-12-17 11:50:00,197.31,197.58,197.28,197.45,6529.0,197.31,197.58,197.28,197.45,6529.0
2024-12-17 12:00:00,197.44,198.26,197.42,198.07,9248.0,197.44,198.26,197.42,198.07,9248.0
2024-12-17 12:10:00,197.99,198.14,197.33,197.36,9448.0,197.99,198.14,197.33,197.36,9448.0
2024-12-17 12:20:00,197.56,197.81,197.3,197.35,13419.0,197.56,197.81,197.3,197.35,13419.0
2024-12-17 12:30:00,197.36,197.56,197.16,197.3,14831.0,197.36,197.56,197.16,197.3,14831.0
2024-12-17 12:40:00,197.34,197.62,197.29,197.49,15706.0,197.34,197.62,197.29,197.49,15706.0
2024-12-17 12:50:00,197.5,198.07,197.46,198.07,5202.0,197.5,198.07,197.46,198.07,5202.0
2024-12-17 13:00:00,198.09,198.22,197.97,198.03,5377.0,198.09,198.22,197.97,198.03,5377.0
2024-12-17 13:10:00,198.06,198.38,198.06,198.3,4855.0,198.06,198.38,198.06,198.3,4855.0
2024-12-17 13:20:00,198.27,198.36,197.9,198.05,29054.0,198.27,198.36,197.9,198.05,29054.0
2024-12-17 13:30:00,198.01,198.24,197.93,198.11,14578.0,198.01,198.24,197.93,198.11,14578.0
2024-12-17 13:40:00,198.04,198.24,197.89,198.17,16384.0,198.04,198.24,197.89,198.17,16384.0
2024-12-17 13:50:00,198.13,198.13,197.92,198.03,7315.0,198.13,198.13,197.92,198.03,7315.0
2024-12-17 14:00:00,198.02,198.16,197.72,197.77,15797.0,198.02,198.16,197.72,197.77,15797.0
2024-12-17 14:10:00,197.74,197.81,197.37,197.47,9938.0,197.74,197.81,197.37,197.47,9938.0
2024-12-17 14:20:00,197.49,197.65,196.98,197.05,10983.0,197.49,197.65,196.98,197.05,10983.0
2024-12-17 14:30:00,197.12,197.14,196.77,196.93,8076.0,197.12,197.14,196.77,196.93,8076.0
2024-12-17 14:40:00,196.99,197.21,196.84,197.16,10161.0,196.99,197.21,196.84,197.16,10161.0
2024-12-17 14:50:00,197.13,197.14,196.86,197.03,7395.0,197.13,197.14,196.86,197.03,7395.0
2024-12-17 15:00:00,197.03,197.05,196.75,196.78,11737.0,197.03,197.05,196.75,196.78,11737.0
2024-12-17 15:10:00,196.77,196.98,196.66,196.9,21059.0,196.77,196.98,196.66,196.9,21059.0
2024-12-17 15:20:00,196.87,197.44,196.79,197.43,26358.0,196.87,197.44,196.79,197.43,26358.0
2024-12-17 15:30:00,197.4,197.63,197.05,197.19,26198.0,197.4,197.63,197.05,197.19,26198.0
2024-12-17 15:40:00,197.18,197.49,197.14,197.36,36434.0,197.18,197.49,197.14,197.36,36434.0
2024-12-17 15:50:00,197.31,197.58,196.15,196.55,157115.0,197.31,197.58,196.15,196.55,157115.0
2024-12-18 09:30:00,197.0,198.78,196.33,197.62,15453.0,197.0,198.78,196.33,197.62,15453.0
2024-12-18 09:40:00,197.62,197.62,196.76,196.88,9031.0,197.62,197.62,196.76,196.88,9031.0
2024-12-18 09:50:00,196.89,196.95,196.38,196.64,8186.0,196.89,196.95,196.38,196.64,8186.0
2024-12-18 10:00:00,196.64,196.9,195.29,195.8,16287.0,196.64,196.9,195.29,195.8,16287.0
2024-12-18 10:10:00,195.81,195.85,195.27,195.46,7880.0,195.81,195.85,195.27,195.46,7880.0
2024-12-18 10:20:00,195.44,196.39,195.43,196.34,13767.0,195.44,196.39,195.43,196.34,13767.0
2024-12-18 10:30:00,196.18,196.69,196.02,196.57,5689.0,196.18,196.69,196.02,196.57,5689.0
2024-12-18 10:40:00,196.6,197.1,196.48,197.1,5557.0,196.6,197.1,196.48,197.1,5557.0
2024-12-18 10:50:00,197.0,197.33,196.88,197.21,3908.0,197.0,197.33,196.88,197.21,3908.0
2024-12-18 11:00:00,197.14,197.14,196.72,196.84,6139.0,197.14,197.14,196.72,196.84,6139.0
2024-12-18 11:10:00,196.75,197.06,196.69,196.87,6776.0,196.75,197.06,196.69,196.87,6776.0
2024-12-18 11:20:00,196.86,197.87,196.86,197.66,9204.0,196.86,197.87,196.86,197.66,9204.0
2024-12-18 11:30:00,197.64,197.68,197.35,197.55,4559.0,197.64,197.68,197.35,197.55,4559.0
2024-12-18 11:40:00,197.55,197.91,197.54,197.74,6836.0,197.55,197.91,197.54,197.74,6836.0
2024-12-18 11:50:00,197.74,197.9,197.58,197.8,3650.0,197.74,197.9,197.58,197.8,3650.0
2024-12-18 12:00:00,197.9,198.13,197.85,198.05,8085.0,197.9,198.13,197.85,198.05,8085.0
2024-12-18 12:10:00,198.16,198.58,198.16,198.52,4668.0,198.16,198.58,198.16,198.52,4668.0
2024-12-18 12:20:00,198.5,198.64,197.97,198.05,14008.0,198.5,198.64,197.97,198.05,14008.0
2024-12-18 12:30:00,198.05,198.21,197.9,198.09,5839.0,198.05,198.21,197.9,198.09,5839.0
2024-12-18 12:40:00,198.09,198.27,197.96,198.14,8969.0,198.09,198.27,197.96,198.14,8969.0
2024-12-18 12:50:00,198.14,198.27,197.55,197.66,21854.0,198.14,198.27,197.55,197.66,21854.0
2024-12-18 13:00:00,197.62,197.89,197.54,197.66,8028.0,197.62,197.89,197.54,197.66,8028.0
2024-12-18 13:10:00,197.64,197.89,197.58,197.68,12223.0,197.64,197.89,197.58,197.68,12223.0
2024-12-18 13:20:00,197.71,197.9,197.61,197.85,21654.0,197.71,197.9,197.61,197.85,21654.0
2024-12-18 13:30:00,197.8,197.87,197.4,197.4,12751.0,197.8,197.87,197.4,197.4,12751.0
2024-12-18 13:40:00,197.4,197.49,197.02,197.09,12008.0,197.4,197.49,197.02,197.09,12008.0
2024-12-18 13:50:00,197.1,197.18,196.77,196.97,13236.0,197.1,197.18,196.77,196.97,13236.0
2024-12-18 14:00:00,196.89,197.21,195.51,195.62,32486.0,196.89,197.21,195.51,195.62,32486.0
2024-12-18 14:10:00,195.62,195.62,195.03,195.36,13686.0,195.62,195.62,195.03,195.36,13686.0
2024-12-18 14:20:00,195.32,195.82,195.17,195.53,15615.0,195.32,195.82,195.17,195.53,15615.0
2024-12-18 14:30:00,195.44,195.79,195.1,195.2,17848.0,195.44,195.79,195.1,195.2,17848.0
2024-12-18 14:40:00,195.19,195.64,194.23,194.71,30583.0,195.19,195.64,194.23,194.71,30583.0
2024-12-18 14:50:00,194.69,194.69,193.85,193.99,14933.0,194.69,194.69,193.85,193.99,14933.0
2024-12-18 15:00:00,193.99,194.58,193.84,194.31,28414.0,193.99,194.58,193.84,194.31,28414.0
2024-12-18 15:10:00,194.39,194.4,193.69,193.94,20334.0,194.39,194.4,193.69,193.94,20334.0
2024-12-18 15:20:00,193.77,194.18,193.03,193.15,26392.0,193.77,194.18,193.03,193.15,26392.0
2024-12-18 15:30:00,193.23,193.27,192.25,192.25,24860.0,193.23,193.27,192.25,192.25,24860.0
2024-12-18 15:40:00,192.22,192.54,191.32,192.44,87782.0,192.22,192.54,191.32,192.44,87782.0
2024-12-18 15:50:00,192.25,192.34,190.8,190.92,83785.0,192.25,192.34,190.8,190.92,83785.0
2024-12-19 09:30:00,190.57,191.57,189.52,191.56,46253.0,190.57,191.57,189.52,191.56,46253.0
2024-12-19 09:40:00,191.22,191.5,190.23,190.56,35789.0,191.22,191.5,190.23,190.56,35789.0
2024-12-19 09:50:00,190.37,190.75,189.42,189.76,63504.0,190.37,190.75,189.42,189.76,63504.0
2024-12-19 10:00:00,189.88,190.4,189.42,189.95,10397.0,189.88,190.4,189.42,189.95,10397.0
2024-12-19 10:10:00,189.96,190.43,189.69,190.43,55855.0,189.96,190.43,189.69,190.43,55855.0
2024-12-19 10:20:00,190.41,190.83,189.9,190.15,14717.0,190.41,190.83,189.9,190.15,14717.0
2024-12-19 10:30:00,190.03,190.03,189.16,189.76,30536.0,190.03,190.03,189.16,189.76,30536.0
2024-12-19 10:40:00,189.87,190.38,189.56,190.04,9288.0,189.87,190.38,189.56,190.04,9288.0
2024-12-19 10:50:00,190.05,190.18,189.53,190.11,15046.0,190.05,190.18,189.53,190.11,15046.0
2024-12-19 11:00:00,189.79,189.95,189.05,189.13,10156.0,189.79,189.95,189.05,189.13,10156.0
2024-12-19 11:10:00,189.13,189.72,188.87,189.68,12306.0,189.13,189.72,188.87,189.68,12306.0
2024-12-19 11:20:00,189.69,190.46,189.69,190.35,20045.0,189.69,190.46,189.69,190.35,20045.0
2024-12-19 11:30:00,190.21,191.23,190.18,190.22,17569.0,190.21,191.23,190.18,190.22,17569.0
2024-12-19 11:40:00,190.22,190.73,190.06,190.51,12944.0,190.22,190.73,190.06,190.51,12944.0
2024-12-19 11:50:00,190.51,190.6,190.13,190.14,6572.0,190.51,190.6,190.13,190.14,6572.0
2024-12-19 12:00:00,190.17,190.34,189.91,190.12,13176.0,190.17,190.34,189.91,190.12,13176.0
2024-12-19 12:10:00,190.23,190.24,189.91,190.17,15521.0,190.23,190.24,189.91,190.17,15521.0
2024-12-19 12:20:00,190.07,190.21,190.02,190.18,7811.0,190.07,190.21,190.02,190.18,7811.0
2024-12-19 12:30:00,189.91,189.91,189.56,189.63,11888.0,189.91,189.91,189.56,189.63,11888.0
2024-12-19 12:40:00,189.64,189.64,189.18,189.31,15078.0,189.64,189.64,189.18,189.31,15078.0
2024-12-19 12:50:00,189.29,189.9,189.17,189.9,9554.0,189.29,189.9,189.17,189.9,9554.0
2024-12-19 13:00:00,189.81,189.92,189.53,189.92,3778.0,189.81,189.92,189.53,189.92,3778.0
2024-12-19 13:10:00,189.92,190.33,189.92,190.25,4710.0,189.92,190.33,189.92,190.25,4710.0
2024-12-19 13:20:00,190.19,190.77,190.05,190.46,39906.0,190.19,190.77,190.05,190.46,39906.0
2024-12-19 13:30:00,190.44,190.73,190.27,190.51,16763.0,190.44,190.73,190.27,190.51,16763.0
2024-12-19 13:40:00,190.56,191.0,190.45,191.0,30363.0,190.56,191.0,190.45,191.0,30363.0
2024-12-19 13:50:00,191.08,191.11,190.46,190.89,18108.0,191.08,191.11,190.46,190.89,18108.0
2024-12-19 14:00:00,190.92,191.11,190.72,190.88,32046.0,190.92,191.11,190.72,190.88,32046.0
2024-12-19 14:10:00,190.9,190.9,190.41,190.55,10535.0,190.9,190.9,190.41,190.55,10535.0
2024-12-19 14:20:00,190.45,190.89,190.18,190.88,18284.0,190.45,190.89,190.18,190.88,18284.0
2024-12-19 14:30:00,191.0,191.53,190.92,191.49,42271.0,191.0,191.53,190.92,191.49,42271.0
2024-12-19 14:40:00,191.41,191.68,191.31,191.48,24890.0,191.41,191.68,191.31,191.48,24890.0
2024-12-19 14:50:00,191.67,191.95,191.53,191.59,24178.0,191.67,191.95,191.53,191.59,24178.0
2024-12-19 15:00:00,191.64,191.7,191.45,191.63,25652.0,191.64,191.7,191.45,191.63,25652.0
2024-12-19 15:10:00,191.66,192.08,191.56,192.06,28477.0,191.66,192.08,191.56,192.06,28477.0
2024-12-19 15:20:00,192.02,192.34,191.94,192.28,51583.0,192.02,192.34,191.94,192.28,51583.0
2024-12-19 15:30:00,192.29,192.75,191.93,192.61,50925.0,192.29,192.75,191.93,192.61,50925.0
2024-12-19 15:40:00,192.68,193.2,192.66,192.88,98583.0,192.68,193.2,192.66,192.88,98583.0
2024-12-19 15:50:00,192.84,192.89,191.49,191.59,156458.0,192.84,192.89,191.49,191.59,156458.0
2024-12-20 09:30:00,191.81,196.46,191.44,195.84,189730.0,191.81,196.46,191.44,195.84,189730.0
2024-12-20 09:40:00,196.0,196.19,194.71,195.21,22780.0,196.0,196.19,194.71,195.21,22780.0
2024-12-20 09:50:00,195.0,196.55,194.84,195.81,52423.0,195.0,196.55,194.84,195.81,52423.0
2024-12-20 10:00:00,195.92,196.49,195.52,195.94,170411.0,195.92,196.49,195.52,195.94,170411.0
2024-12-20 10:10:00,195.72,196.45,195.51,196.21,54260.0,195.72,196.45,195.51,196.21,54260.0
2024-12-20 10:20:00,196.14,196.14,194.55,195.63,112246.0,196.14,196.14,194.55,195.63,112246.0
2024-12-20 10:30:00,195.8,196.51,195.19,195.19,29947.0,195.8,196.51,195.19,195.19,29947.0
2024-12-20 10:40:00,195.44,196.15,195.35,195.85,55982.0,195.44,196.15,195.35,195.85,55982.0
2024-12-20 10:50:00,195.76,196.57,195.33,196.25,74087.0,195.76,196.57,195.33,196.25,74087.0
2024-12-20 11:00:00,196.3,197.69,196.25,197.19,130011.0,196.3,197.69,196.25,197.19,130011.0
2024-12-20 11:10:00,197.19,198.17,197.0,197.52,95346.0,197.19,198.17,197.0,197.52,95346.0
2024-12-20 11:20:00,197.52,198.17,197.0,197.23,11631.0,197.52,198.17,197.0,197.23,11631.0
2024-12-20 11:30:00,197.23,198.5,197.21,198.5,11413.0,197.23,198.5,197.21,198.5,11413.0
2024-12-20 11:40:00,198.38,199.13,197.88,198.48,70583.0,198.38,199.13,197.88,198.48,70583.0
2024-12-20 11:50:00,198.54,199.08,198.47,198.96,14721.0,198.54,199.08,198.47,198.96,14721.0
2024-12-20 12:00:00,198.96,199.05,198.65,198.66,17705.0,198.96,199.05,198.65,198.66,17705.0
2024-12-20 12:10:00,198.68,198.8,198.4,198.49,17032.0,198.68,198.8,198.4,198.49,17032.0
2024-12-20 12:20:00,198.79,199.54,198.72,199.35,12008.0,198.79,199.54,198.72,199.35,12008.0
2024-12-20 12:30:00,199.25,199.73,198.8,199.53,55104.0,199.25,199.73,198.8,199.53,55104.0
2024-12-20 12:40:00,199.57,199.62,199.08,199.5,10988.0,199.57,199.62,199.08,199.5,10988.0
2024-12-20 12:50:00,199.53,200.14,199.26,200.14,34481.0,199.53,200.14,199.26,200.14,34481.0
2024-12-20 13:00:00,200.13,200.13,199.57,199.78,39789.0,200.13,200.13,199.57,199.78,39789.0
2024-12-20 13:10:00,199.85,199.93,199.15,199.26,15421.0,199.85,199.93,199.15,199.26,15421.0
2024-12-20 13:20:00,199.28,199.28,198.42,198.42,21349.0,199.28,199.28,198.42,198.42,21349.0
2024-12-20 13:30:00,198.41,198.75,198.16,198.34,17578.0,198.41,198.75,198.16,198.34,17578.0
2024-12-20 13:40:00,198.47,198.58,198.04,198.09,14402.0,198.47,198.58,198.04,198.09,14402.0
2024-12-20 13:50:00,197.96,198.48,197.95,198.17,12062.0,197.96,198.48,197.95,198.17,12062.0
2024-12-20 14:00:00,198.04,198.29,197.59,197.83,12586.0,198.04,198.29,197.59,197.83,12586.0
2024-12-20 14:10:00,197.84,198.15,197.84,198.11,11119.0,197.84,198.15,197.84,198.11,11119.0
2024-12-20 14:20:00,198.23,198.54,197.91,198.46,17354.0,198.23,198.54,197.91,198.46,17354.0
2024-12-20 14:30:00,198.57,198.81,198.49,198.77,14250.0,198.57,198.81,198.49,198.77,14250.0
2024-12-20 14:40:00,198.55,198.8,198.15,198.15,24406.0,198.55,198.8,198.15,198.15,24406.0
2024-12-20 14:50:00,198.08,198.17,197.21,197.39,17584.0,198.08,198.17,197.21,197.39,17584.0
2024-12-20 15:00:00,197.41,197.77,197.27,197.64,9618.0,197.41,197.77,197.27,197.64,9618.0
2024-12-20 15:10:00,197.51,197.7,197.1,197.17,12483.0,197.51,197.7,197.1,197.17,12483.0
2024-12-20 15:20:00,197.22,197.85,197.1,197.63,24079.0,197.22,197.85,197.1,197.63,24079.0
2024-12-20 15:30:00,197.62,197.96,196.98,197.87,29000.0,197.62,197.96,196.98,197.87,29000.0
2024-12-20 15:40:00,197.87,198.13,197.62,197.7,25855.0,197.87,198.13,197.62,197.7,25855.0
2024-12-20 15:50:00,197.62,197.68,196.94,197.4,116123.0,197.62,197.68,196.94,197.4,116123.0
2024-12-23 09:30:00,197.2,197.62,195.37,197.6,29687.0,197.2,197.62,195.37,197.6,29687.0
2024-12-23 09:40:00,197.36,198.04,197.16,197.16,26045.0,197.36,198.04,197.16,197.16,26045.0
2024-12-23 09:50:00,197.0,198.31,197.0,198.09,22402.0,197.0,198.31,197.0,198.09,22402.0
2024-12-23 10:00:00,197.97,198.38,197.2,197.29,14961.0,197.97,198.38,197.2,197.29,14961.0
2024-12-23 10:10:00,197.26,197.34,196.73,196.86,9440.0,197.26,197.34,196.73,196.86,9440.0
2024-12-23 10:20:00,197.03,197.71,196.92,197.63,19843.0,197.03,197.71,196.92,197.63,19843.0
2024-12-23 10:30:00,197.77,198.68,197.77,198.28,15535.0,197.77,198.68,197.77,198.28,15535.0
2024-12-23 10:40:00,197.98,198.13,196.87,196.88,8501.0,197.98,198.13,196.87,196.88,8501.0
2024-12-23 10:50:00,196.85,197.05,196.72,196.95,3535.0,196.85,197.05,196.72,196.95,3535.0
2024-12-23 11:00:00,197.04,197.21,196.77,196.8,20890.0,197.04,197.21,196.77,196.8,20890.0
2024-12-23 11:10:00,196.78,197.19,196.78,196.94,13771.0,196.78,197.19,196.78,196.94,13771.0
2024-12-23 11:20:00,197.2,197.29,196.35,196.35,24221.0,197.2,197.29,196.35,196.35,24221.0
2024-12-23 11:30:00,196.42,196.71,196.23,196.52,8060.0,196.42,196.71,196.23,196.52,8060.0
2024-12-23 11:40:00,196.63,197.64,196.63,197.64,14062.0,196.63,197.64,196.63,197.64,14062.0
2024-12-23 11:50:00,197.6,197.61,197.27,197.6,7294.0,197.6,197.61,197.27,197.6,7294.0
2024-12-23 12:00:00,197.67,198.04,197.51,197.84,20625.0,197.67,198.04,197.51,197.84,20625.0
2024-12-23 12:10:00,197.63,197.99,197.09,197.23,58361.0,197.63,197.99,197.09,197.23,58361.0
2024-12-23 12:20:00,197.22,197.41,196.74,197.2,6690.0,197.22,197.41,196.74,197.2,6690.0
2024-12-23 12:30:00,197.0,197.29,196.82,197.16,7466.0,197.0,197.29,196.82,197.16,7466.0
2024-12-23 12:40:00,197.28,198.01,197.26,198.01,7867.0,197.28,198.01,197.26,198.01,7867.0
2024-12-23 12:50:00,197.97,198.24,197.77,197.97,8536.0,197.97,198.24,197.77,197.97,8536.0
2024-12-23 13:00:00,197.97,197.99,197.82,197.95,5687.0,197.97,197.99,197.82,197.95,5687.0
2024-12-23 13:10:00,197.94,198.07,197.91,197.91,3244.0,197.94,198.07,197.91,197.91,3244.0
2024-12-23 13:20:00,197.88,197.92,197.6,197.81,10087.0,197.88,197.92,197.6,197.81,10087.0
2024-12-23 13:30:00,197.8,198.19,197.68,198.09,8843.0,197.8,198.19,197.68,198.09,8843.0
2024-12-23 13:40:00,198.01,198.02,197.53,197.7,26573.0,198.01,198.02,197.53,197.7,26573.0
2024-12-23 13:50:00,197.72,198.11,197.48,197.9,16121.0,197.72,198.11,197.48,197.9,16121.0
2024-12-23 14:00:00,197.84,198.44,197.84,198.14,11028.0,197.84,198.44,197.84,198.14,11028.0
2024-12-23 14:10:00,198.18,198.3,198.0,198.21,11798.0,198.18,198.3,198.0,198.21,11798.0
2024-12-23 14:20:00,198.27,198.38,197.95,198.11,11461.0,198.27,198.38,197.95,198.11,11461.0
2024-12-23 14:30:00,198.2,198.22,198.0,198.03,12797.0,198.2,198.22,198.0,198.03,12797.0
2024-12-23 14:40:00,198.02,198.37,197.86,198.36,17266.0,198.02,198.37,197.86,198.36,17266.0
2024-12-23 14:50:00,198.36,198.58,198.35,198.47,11961.0,198.36,198.58,198.35,198.47,11961.0
2024-12-23 15:00:00,198.47,198.54,197.62,197.69,76730.0,198.47,198.54,197.62,197.69,76730.0
2024-12-23 15:10:00,197.69,197.96,197.57,197.79,47549.0,197.69,197.96,197.57,197.79,47549.0
2024-12-23 15:20:00,197.9,198.73,197.8,198.71,26663.0,197.9,198.73,197.8,198.71,26663.0
2024-12-23 15:30:00,198.73,198.83,198.45,198.68,14249.0,198.73,198.83,198.45,198.68,14249.0
2024-12-23 15:40:00,198.68,198.7,198.19,198.52,16769.0,198.68,198.7,198.19,198.52,16769.0
2024-12-23 15:50:00,198.66,199.44,198.58,199.1,80760.0,198.66,199.44,198.58,199.1,80760.0
2024-12-24 09:30:00,198.02,199.22,196.22,198.55,25492.0,198.02,199.22,196.22,198.55,25492.0
2024-12-24 09:40:00,198.55,199.18,198.29,198.31,16760.0,198.55,199.18,198.29,198.31,16760.0
2024-12-24 09:50:00,198.31,199.04,197.96,198.92,7916.0,198.31,199.04,197.96,198.92,7916.0
2024-12-24 10:00:00,198.96,199.11,198.68,198.68,6764.0,198.96,199.11,198.68,198.68,6764.0
2024-12-24 10:10:00,198.68,199.52,198.68,199.5,9252.0,198.68,199.52,198.68,199.5,9252.0
2024-12-24 10:20:00,199.49,199.6,199.22,199.37,10377.0,199.49,199.6,199.22,199.37,10377.0
2024-12-24 10:30:00,199.42,199.74,199.12,199.74,6769.0,199.42,199.74,199.12,199.74,6769.0
2024-12-24 10:40:00,199.73,199.97,199.61,199.97,8398.0,199.73,199.97,199.61,199.97,8398.0
2024-12-24 10:50:00,199.93,199.93,199.15,199.61,9365.0,199.93,199.93,199.15,199.61,9365.0
2024-12-24 11:00:00,199.57,199.81,199.34,199.81,3299.0,199.57,199.81,199.34,199.81,3299.0
2024-12-24 11:10:00,199.69,199.69,199.12,199.17,4909.0,199.69,199.69,199.12,199.17,4909.0
2024-12-24 11:20:00,199.25,199.44,199.2,199.36,4413.0,199.25,199.44,199.2,199.36,4413.0
2024-12-24 11:30:00,199.3,199.52,199.28,199.48,2796.0,199.3,199.52,199.28,199.48,2796.0
2024-12-24 11:40:00,199.47,199.57,199.34,199.46,6499.0,199.47,199.57,199.34,199.46,6499.0
2024-12-24 11:50:00,199.51,199.57,199.25,199.31,6706.0,199.51,199.57,199.25,199.31,6706.0
2024-12-24 12:00:00,199.32,199.52,199.19,199.52,2054.0,199.32,199.52,199.19,199.52,2054.0
2024-12-24 12:10:00,199.49,199.55,199.33,199.5,3112.0,199.49,199.55,199.33,199.5,3112.0
2024-12-24 12:20:00,199.49,199.5,199.32,199.32,3400.0,199.49,199.5,199.32,199.32,3400.0
2024-12-24 12:30:00,199.27,199.65,199.24,199.46,8936.0,199.27,199.65,199.24,199.46,8936.0
2024-12-24 12:40:00,199.52,199.6,199.04,199.3,15706.0,199.52,199.6,199.04,199.3,15706.0
2024-12-24 12:50:00,199.41,200.12,199.33,199.98,27732.0,199.41,200.12,199.33,199.98,27732.0
2024-12-26 09:30:00,198.44,200.21,198.16,199.55,22041.0,198.44,200.21,198.16,199.55,22041.0
2024-12-26 09:40:00,199.55,200.04,199.01,199.54,9935.0,199.55,200.04,199.01,199.54,9935.0
2024-12-26 09:50:00,200.1,200.1,199.03,199.56,8458.0,200.1,200.1,199.03,199.56,8458.0
2024-12-26 10:00:00,199.56,199.97,199.46,199.71,5665.0,199.56,199.97,199.46,199.71,5665.0
2024-12-26 10:10:00,199.69,199.81,199.48,199.52,6891.0,199.69,199.81,199.48,199.52,6891.0
2024-12-26 10:20:00,199.51,199.62,199.09,199.18,3722.0,199.51,199.62,199.09,199.18,3722.0
2024-12-26 10:30:00,199.13,199.5,199.09,199.36,3468.0,199.13,199.5,199.09,199.36,3468.0
2024-12-26 10:40:00,199.37,199.47,198.91,199.41,8371.0,199.37,199.47,198.91,199.41,8371.0
2024-12-26 10:50:00,199.29,199.75,199.29,199.73,2308.0,199.29,199.75,199.29,199.73,2308.0
2024-12-26 11:00:00,199.64,199.77,199.56,199.67,3980.0,199.64,199.77,199.56,199.67,3980.0
2024-12-26 11:10:00,199.67,199.86,199.66,199.84,3907.0,199.67,199.86,199.66,199.84,3907.0
2024-12-26 11:20:00,199.75,199.98,199.62,199.62,3566.0,199.75,199.98,199.62,199.62,3566.0
2024-12-26 11:30:00,199.62,199.71,199.45,199.71,2216.0,199.62,199.71,199.45,199.71,2216.0
2024-12-26 11:40:00,199.56,200.01,199.56,200.01,7237.0,199.56,200.01,199.56,200.01,7237.0
2024-12-26 11:50:00,200.0,200.24,199.92,200.17,6173.0,200.0,200.24,199.92,200.17,6173.0
2024-12-26 12:00:00,200.26,200.5,200.15,200.16,2105.0,200.26,200.5,200.15,200.16,2105.0
2024-12-26 12:10:00,199.96,200.07,199.85,199.95,3680.0,199.96,200.07,199.85,199.95,3680.0
2024-12-26 12:20:00,199.93,200.04,199.68,199.93,12675.0,199.93,200.04,199.68,199.93,12675.0
2024-12-26 12:30:00,200.04,200.07,199.85,199.97,6335.0,200.04,200.07,199.85,199.97,6335.0
2024-12-26 12:40:00,199.89,200.1,199.86,200.06,12196.0,199.89,200.1,199.86,200.06,12196.0
2024-12-26 12:50:00,200.05,200.26,200.0,200.06,10756.0,200.05,200.26,200.0,200.06,10756.0
2024-12-26 13:00:00,200.06,200.13,199.97,199.99,3458.0,200.06,200.13,199.97,199.99,3458.0
2024-12-26 13:10:00,200.06,200.15,199.98,200.13,5161.0,200.06,200.15,199.98,200.13,5161.0
2024-12-26 13:20:00,200.09,200.2,200.09,200.17,1692.0,200.09,200.2,200.09,200.17,1692.0
2024-12-26 13:30:00,200.13,200.17,200.04,200.09,5335.0,200.13,200.17,200.04,200.09,5335.0
2024-12-26 13:40:00,200.09,200.26,200.05,200.26,7247.0,200.09,200.26,200.05,200.26,7247.0
2024-12-26 13:50:00,200.11,200.47,200.11,200.27,6399.0,200.11,200.47,200.11,200.27,6399.0
2024-12-26 14:00:00,200.27,200.4,200.16,200.28,4503.0,200.27,200.4,200.16,200.28,4503.0
2024-12-26 14:10:00,200.19,200.3,200.17,200.24,9630.0,200.19,200.3,200.17,200.24,9630.0
2024-12-26 14:20:00,200.25,200.56,200.24,200.31,9935.0,200.25,200.56,200.24,200.31,9935.0
2024-12-26 14:30:00,200.31,200.4,200.22,200.39,3076.0,200.31,200.4,200.22,200.39,3076.0
2024-12-26 14:40:00,200.42,200.44,200.34,200.44,6328.0,200.42,200.44,200.34,200.44,6328.0
2024-12-26 14:50:00,200.36,200.5,200.31,200.48,8621.0,200.36,200.5,200.31,200.48,8621.0
2024-12-26 15:00:00,200.45,200.53,200.39,200.46,5851.0,200.45,200.53,200.39,200.46,5851.0
2024-12-26 15:10:00,200.49,200.63,199.98,200.03,13517.0,200.49,200.63,199.98,200.03,13517.0
2024-12-26 15:20:00,200.03,200.18,199.91,199.95,18116.0,200.03,200.18,199.91,199.95,18116.0
2024-12-26 15:30:00,199.91,200.2,199.75,200.08,22118.0,199.91,200.2,199.75,200.08,22118.0
2024-12-26 15:40:00,200.09,200.42,200.09,200.34,12049.0,200.09,200.42,200.09,200.34,12049.0
2024-12-26 15:50:00,200.37,200.62,200.22,200.29,46950.0,200.37,200.62,200.22,200.29,46950.0
2024-12-27 09:30:00,198.86,200.34,198.25,200.21,8137.0,198.86,200.34,198.25,200.21,8137.0
2024-12-27 09:40:00,200.8,201.43,200.43,201.43,7319.0,200.8,201.43,200.43,201.43,7319.0
2024-12-27 09:50:00,200.93,200.93,200.31,200.32,3308.0,200.93,200.93,200.31,200.32,3308.0
2024-12-27 10:00:00,200.59,200.6,199.73,200.08,5720.0,200.59,200.6,199.73,200.08,5720.0
2024-12-27 10:10:00,199.95,200.13,199.68,199.81,5664.0,199.95,200.13,199.68,199.81,5664.0
2024-12-27 10:20:00,199.81,199.9,199.5,199.69,12274.0,199.81,199.9,199.5,199.69,12274.0
2024-12-27 10:30:00,199.69,199.82,199.3,199.81,5645.0,199.69,199.82,199.3,199.81,5645.0
2024-12-27 10:40:00,199.64,200.04,199.64,200.01,5343.0,199.64,200.04,199.64,200.01,5343.0
2024-12-27 10:50:00,200.03,200.2,199.85,199.97,12104.0,200.03,200.2,199.85,199.97,12104.0
2024-12-27 11:00:00,199.87,199.92,199.24,199.42,7823.0,199.87,199.92,199.24,199.42,7823.0
2024-12-27 11:10:00,199.26,199.27,199.03,199.23,5070.0,199.26,199.27,199.03,199.23,5070.0
2024-12-27 11:20:00,199.0,199.67,199.0,199.62,1934.0,199.0,199.67,199.0,199.62,1934.0
2024-12-27 11:30:00,199.62,200.25,199.6,200.07,3613.0,199.62,200.25,199.6,200.07,3613.0
2024-12-27 11:40:00,200.0,200.01,199.36,199.36,1816.0,200.0,200.01,199.36,199.36,1816.0
2024-12-27 11:50:00,199.19,199.22,198.97,199.14,3413.0,199.19,199.22,198.97,199.14,3413.0
2024-12-27 12:00:00,199.13,199.19,198.94,199.19,12193.0,199.13,199.19,198.94,199.19,12193.0
2024-12-27 12:10:00,199.1,199.26,198.92,198.92,1862.0,199.1,199.26,198.92,198.92,1862.0
2024-12-27 12:20:00,198.9,199.02,198.79,198.79,2135.0,198.9,199.02,198.79,198.79,2135.0
2024-12-27 12:30:00,198.63,198.88,198.62,198.71,4125.0,198.63,198.88,198.62,198.71,4125.0
2024-12-27 12:40:00,198.68,198.78,198.62,198.62,3994.0,198.68,198.78,198.62,198.62,3994.0
2024-12-27 12:50:00,198.7,199.06,198.7,199.06,920.0,198.7,199.06,198.7,199.06,920.0
2024-12-27 13:00:00,199.07,199.19,198.79,199.08,950.0,199.07,199.19,198.79,199.08,950.0
2024-12-27 13:10:00,199.04,199.18,198.99,199.0,1785.0,199.04,199.18,198.99,199.0,1785.0
2024-12-27 13:20:00,199.09,199.2,198.95,199.15,1100.0,199.09,199.2,198.95,199.15,1100.0
2024-12-27 13:30:00,198.94,199.27,198.94,199.2,2001.0,198.94,199.27,198.94,199.2,2001.0
2024-12-27 13:40:00,199.34,199.47,199.24,199.24,1492.0,199.34,199.47,199.24,199.24,1492.0
2024-12-27 13:50:00,199.34,199.63,199.34,199.45,3245.0,199.34,199.63,199.34,199.45,3245.0
2024-12-27 14:00:00,199.45,199.63,199.37,199.61,2560.0,199.45,199.63,199.37,199.61,2560.0
2024-12-27 14:10:00,199.67,199.93,199.64,199.68,3281.0,199.67,199.93,199.64,199.68,3281.0
2024-12-27 14:20:00,199.87,199.87,199.66,199.66,1538.0,199.87,199.87,199.66,199.66,1538.0
2024-12-27 14:30:00,199.66,199.72,199.51,199.72,1346.0,199.66,199.72,199.51,199.72,1346.0
2024-12-27 14:40:00,199.75,199.9,199.58,199.74,4832.0,199.75,199.9,199.58,199.74,4832.0
2024-12-27 14:50:00,199.7,200.11,199.69,199.96,2116.0,199.7,200.11,199.69,199.96,2116.0
2024-12-27 15:00:00,199.97,199.97,199.52,199.64,2668.0,199.97,199.97,199.52,199.64,2668.0
2024-12-27 15:10:00,199.5,199.5,198.94,199.04,8011.0,199.5,199.5,198.94,199.04,8011.0
2024-12-27 15:20:00,199.01,199.27,198.92,199.23,5739.0,199.01,199.27,198.92,199.23,5739.0
2024-12-27 15:30:00,199.11,199.16,198.94,199.08,5822.0,199.11,199.16,198.94,199.08,5822.0
2024-12-27 15:40:00,199.06,199.06,198.6,199.05,15062.0,199.06,199.06,198.6,199.05,15062.0
2024-12-27 15:50:00,199.13,199.67,198.99,199.48,40219.0,199.13,199.67,198.99,199.48,40219.0
2024-12-30 09:30:00,197.05,198.29,195.55,196.05,13616.0,197.05,198.29,195.55,196.05,13616.0
2024-12-30 09:40:00,196.37,196.37,194.81,195.06,9388.0,196.37,196.37,194.81,195.06,9388.0
2024-12-30 09:50:00,195.06,195.38,194.63,194.87,7635.0,195.06,195.38,194.63,194.87,7635.0
2024-12-30 10:00:00,194.86,195.93,194.84,195.45,9499.0,194.86,195.93,194.84,195.45,9499.0
2024-12-30 10:10:00,195.22,195.61,194.93,195.19,7020.0,195.22,195.61,194.93,195.19,7020.0
2024-12-30 10:20:00,195.44,195.58,195.03,195.48,7150.0,195.44,195.58,195.03,195.48,7150.0
2024-12-30 10:30:00,195.32,195.51,195.13,195.51,6814.0,195.32,195.51,195.13,195.51,6814.0
2024-12-30 10:40:00,195.64,196.36,195.62,195.98,3897.0,195.64,196.36,195.62,195.98,3897.0
2024-12-30 10:50:00,196.12,196.93,196.04,196.86,5466.0,196.12,196.93,196.04,196.86,5466.0
2024-12-30 11:00:00,196.67,197.11,196.48,196.96,11323.0,196.67,197.11,196.48,196.96,11323.0
2024-12-30 11:10:00,197.0,197.17,196.93,197.0,5429.0,197.0,197.17,196.93,197.0,5429.0
2024-12-30 11:20:00,197.0,197.06,196.75,196.76,5173.0,197.0,197.06,196.75,196.76,5173.0
2024-12-30 11:30:00,196.97,197.2,196.75,197.2,4919.0,196.97,197.2,196.75,197.2,4919.0
2024-12-30 11:40:00,197.1,197.49,196.75,196.75,5889.0,197.1,197.49,196.75,196.75,5889.0
2024-12-30 11:50:00,196.74,197.13,196.74,197.05,2319.0,196.74,197.13,196.74,197.05,2319.0
2024-12-30 12:00:00,196.98,197.23,196.98,197.18,1750.0,196.98,197.23,196.98,197.18,1750.0
2024-12-30 12:10:00,197.13,197.42,197.06,197.13,2915.0,197.13,197.42,197.06,197.13,2915.0
2024-12-30 12:20:00,197.15,197.45,197.08,197.14,5999.0,197.15,197.45,197.08,197.14,5999.0
2024-12-30 12:30:00,197.17,197.46,196.96,197.4,3119.0,197.17,197.46,196.96,197.4,3119.0
2024-12-30 12:40:00,197.34,197.64,197.34,197.63,2175.0,197.34,197.64,197.34,197.63,2175.0
2024-12-30 12:50:00,197.56,197.67,197.17,197.61,3469.0,197.56,197.67,197.17,197.61,3469.0
2024-12-30 13:00:00,197.57,197.66,197.45,197.56,1923.0,197.57,197.66,197.45,197.56,1923.0
2024-12-30 13:10:00,197.7,198.16,197.7,197.9,5130.0,197.7,198.16,197.7,197.9,5130.0
2024-12-30 13:20:00,198.01,198.01,197.54,197.8,4361.0,198.01,198.01,197.54,197.8,4361.0
2024-12-30 13:30:00,197.66,197.85,197.64,197.83,5904.0,197.66,197.85,197.64,197.83,5904.0
2024-12-30 13:40:00,197.82,198.15,197.82,198.12,3534.0,197.82,198.15,197.82,198.12,3534.0
2024-12-30 13:50:00,198.14,198.26,198.13,198.2,3188.0,198.14,198.26,198.13,198.2,3188.0
2024-12-30 14:00:00,198.2,198.35,197.81,197.9,5713.0,198.2,198.35,197.81,197.9,5713.0
2024-12-30 14:10:00,197.98,197.99,197.75,197.78,6985.0,197.98,197.99,197.75,197.78,6985.0
2024-12-30 14:20:00,197.78,197.78,197.46,197.59,10416.0,197.78,197.78,197.46,197.59,10416.0
2024-12-30 14:30:00,197.61,197.75,197.4,197.5,5819.0,197.61,197.75,197.4,197.5,5819.0
2024-12-30 14:40:00,197.5,197.68,197.49,197.58,6148.0,197.5,197.68,197.49,197.58,6148.0
2024-12-30 14:50:00,197.63,197.85,197.56,197.77,4597.0,197.63,197.85,197.56,197.77,4597.0
2024-12-30 15:00:00,197.73,197.77,197.51,197.63,4370.0,197.73,197.77,197.51,197.63,4370.0
2024-12-30 15:10:00,197.74,197.82,197.56,197.81,9986.0,197.74,197.82,197.56,197.81,9986.0
2024-12-30 15:20:00,197.81,198.13,197.73,197.73,7507.0,197.81,198.13,197.73,197.73,7507.0
2024-12-30 15:30:00,197.75,197.78,197.6,197.75,10744.0,197.75,197.78,197.6,197.75,10744.0
2024-12-30 15:40:00,197.78,198.32,197.71,198.1,24596.0,197.78,198.32,197.71,198.1,24596.0
2024-12-30 15:50:00,198.17,198.35,197.43,197.45,46420.0,198.17,198.35,197.43,197.45,46420.0
2024-12-31 09:30:00,198.34,199.19,198.34,198.87,9923.0,198.34,199.19,198.34,198.87,9923.0
2024-12-31 09:40:00,198.52,199.27,197.79,198.46,8861.0,198.52,199.27,197.79,198.46,8861.0
2024-12-31 09:50:00,198.52,198.59,198.02,198.59,2358.0,198.52,198.59,198.02,198.59,2358.0
2024-12-31 10:00:00,198.52,198.77,197.97,198.12,12078.0,198.52,198.77,197.97,198.12,12078.0
2024-12-31 10:10:00,198.0,198.61,198.0,198.59,4534.0,198.0,198.61,198.0,198.59,4534.0
2024-12-31 10:20:00,198.7,198.8,198.16,198.38,4115.0,198.7,198.8,198.16,198.38,4115.0
2024-12-31 10:30:00,198.38,198.52,197.92,198.43,3377.0,198.38,198.52,197.92,198.43,3377.0
2024-12-31 10:40:00,198.54,198.8,198.26,198.64,3664.0,198.54,198.8,198.26,198.64,3664.0
2024-12-31 10:50:00,198.47,198.47,197.51,197.51,6663.0,198.47,198.47,197.51,197.51,6663.0
2024-12-31 11:00:00,197.5,197.81,197.36,197.44,20344.0,197.5,197.81,197.36,197.44,20344.0
2024-12-31 11:10:00,197.47,197.75,197.36,197.59,5127.0,197.47,197.75,197.36,197.59,5127.0
2024-12-31 11:20:00,197.44,197.75,197.37,197.44,4139.0,197.44,197.75,197.37,197.44,4139.0
2024-12-31 11:30:00,197.44,197.44,197.21,197.28,2795.0,197.44,197.44,197.21,197.28,2795.0
2024-12-31 11:40:00,197.28,197.65,197.14,197.28,6522.0,197.28,197.65,197.14,197.28,6522.0
2024-12-31 11:50:00,197.3,197.3,196.87,196.87,3069.0,197.3,197.3,196.87,196.87,3069.0
2024-12-31 12:00:00,196.86,197.27,196.53,197.15,11859.0,196.86,197.27,196.53,197.15,11859.0
2024-12-31 12:10:00,197.27,197.27,196.96,196.99,5705.0,197.27,197.27,196.96,196.99,5705.0
2024-12-31 12:20:00,197.0,197.07,196.69,196.94,1859.0,197.0,197.07,196.69,196.94,1859.0
2024-12-31 12:30:00,196.68,196.88,196.49,196.74,6197.0,196.68,196.88,196.49,196.74,6197.0
2024-12-31 12:40:00,196.74,196.82,196.31,196.61,20383.0,196.74,196.82,196.31,196.61,20383.0
2024-12-31 12:50:00,196.72,197.22,196.71,197.03,6212.0,196.72,197.22,196.71,197.03,6212.0
2024-12-31 13:00:00,197.1,197.2,196.7,196.7,5011.0,197.1,197.2,196.7,196.7,5011.0
2024-12-31 13:10:00,197.0,197.0,196.38,196.53,2523.0,197.0,197.0,196.38,196.53,2523.0
2024-12-31 13:20:00,196.46,196.46,195.92,195.96,5164.0,196.46,196.46,195.92,195.96,5164.0
2024-12-31 13:30:00,196.06,196.54,195.92,196.13,5239.0,196.06,196.54,195.92,196.13,5239.0
2024-12-31 13:40:00,196.22,196.6,196.06,196.45,8304.0,196.22,196.6,196.06,196.45,8304.0
2024-12-31 13:50:00,196.57,196.6,196.18,196.28,4380.0,196.57,196.6,196.18,196.28,4380.0
2024-12-31 14:00:00,196.24,196.3,195.93,196.29,3755.0,196.24,196.3,195.93,196.29,3755.0
2024-12-31 14:10:00,196.37,196.55,196.01,196.01,2954.0,196.37,196.55,196.01,196.01,2954.0
2024-12-31 14:20:00,195.79,196.12,195.55,195.91,2974.0,195.79,196.12,195.55,195.91,2974.0
2024-12-31 14:30:00,195.82,195.86,195.65,195.72,5691.0,195.82,195.86,195.65,195.72,5691.0
2024-12-31 14:40:00,195.65,195.98,195.65,195.79,6067.0,195.65,195.98,195.65,195.79,6067.0
2024-12-31 14:50:00,195.83,196.17,195.75,196.07,1830.0,195.83,196.17,195.75,196.07,1830.0
2024-12-31 15:00:00,196.07,196.44,196.07,196.37,1998.0,196.07,196.44,196.07,196.37,1998.0
2024-12-31 15:10:00,196.33,196.33,195.45,195.71,9423.0,196.33,196.33,195.45,195.71,9423.0
2024-12-31 15:20:00,195.8,196.59,195.79,196.56,10704.0,195.8,196.59,195.79,196.56,10704.0
2024-12-31 15:30:00,196.52,196.55,195.98,195.98,13898.0,196.52,196.55,195.98,195.98,13898.0
2024-12-31 15:40:00,195.96,196.33,195.79,196.29,10255.0,195.96,196.33,195.79,196.29,10255.0
2024-12-31 15:50:00,196.33,196.62,196.17,196.61,56832.0,196.33,196.62,196.17,196.61,56832.0
2025-01-02 09:30:00,198.82,198.82,196.81,197.82,13900.0,198.82,198.82,196.81,197.82,13900.0
2025-01-02 09:40:00,197.89,198.79,197.08,198.51,3216.0,197.89,198.79,197.08,198.51,3216.0
2025-01-02 09:50:00,198.4,198.94,198.23,198.3,5495.0,198.4,198.94,198.23,198.3,5495.0
2025-01-02 10:00:00,198.68,198.68,197.95,198.27,5679.0,198.68,198.68,197.95,198.27,5679.0
2025-01-02 10:10:00,198.33,198.93,198.28,198.67,2784.0,198.33,198.93,198.28,198.67,2784.0
2025-01-02 10:20:00,198.64,198.68,198.18,198.18,1785.0,198.64,198.68,198.18,198.18,1785.0
2025-01-02 10:30:00,198.12,198.37,197.73,198.03,3544.0,198.12,198.37,197.73,198.03,3544.0
2025-01-02 10:40:00,198.02,198.02,197.56,197.67,2342.0,198.02,198.02,197.56,197.67,2342.0
2025-01-02 10:50:00,197.77,198.13,197.65,197.65,2812.0,197.77,198.13,197.65,197.65,2812.0
2025-01-02 11:00:00,197.76,197.76,196.97,196.97,930.0,197.76,197.76,196.97,196.97,930.0
2025-01-02 11:10:00,196.97,196.97,196.78,196.95,1468.0,196.97,196.97,196.78,196.95,1468.0
2025-01-02 11:20:00,196.86,197.14,196.56,196.97,13720.0,196.86,197.14,196.56,196.97,13720.0
2025-01-02 11:30:00,196.91,197.31,196.9,197.31,1891.0,196.91,197.31,196.9,197.31,1891.0
2025-01-02 11:40:00,197.58,197.58,197.13,197.13,6086.0,197.58,197.58,197.13,197.13,6086.0
2025-01-02 11:50:00,197.36,197.36,196.6,196.87,16647.0,197.36,197.36,196.6,196.87,16647.0
2025-01-02 12:00:00,196.74,197.06,196.74,196.93,2288.0,196.74,197.06,196.74,196.93,2288.0
2025-01-02 12:10:00,196.98,196.98,196.18,196.19,7907.0,196.98,196.98,196.18,196.19,7907.0
2025-01-02 12:20:00,196.19,196.19,195.31,195.31,5173.0,196.19,196.19,195.31,195.31,5173.0
2025-01-02 12:30:00,195.37,195.45,195.06,195.12,5253.0,195.37,195.45,195.06,195.12,5253.0
2025-01-02 12:40:00,195.12,195.67,195.0,195.49,8552.0,195.12,195.67,195.0,195.49,8552.0
2025-01-02 12:50:00,195.49,196.13,195.42,196.05,5288.0,195.49,196.13,195.42,196.05,5288.0
2025-01-02 13:00:00,195.94,195.94,195.46,195.7,2931.0,195.94,195.94,195.46,195.7,2931.0
2025-01-02 13:10:00,195.5,195.5,194.9,195.04,3672.0,195.5,195.5,194.9,195.04,3672.0
2025-01-02 13:20:00,195.15,195.21,194.76,194.93,3132.0,195.15,195.21,194.76,194.93,3132.0
2025-01-02 13:30:00,194.76,195.17,194.72,195.01,23890.0,194.76,195.17,194.72,195.01,23890.0
2025-01-02 13:40:00,194.86,194.9,194.43,194.56,3909.0,194.86,194.9,194.43,194.56,3909.0
2025-01-02 13:50:00,194.57,194.78,194.43,194.78,3324.0,194.57,194.78,194.43,194.78,3324.0
2025-01-02 14:00:00,194.75,195.13,194.65,194.94,4610.0,194.75,195.13,194.65,194.94,4610.0
2025-01-02 14:10:00,194.83,194.83,194.5,194.5,4351.0,194.83,194.83,194.5,194.5,4351.0
2025-01-02 14:20:00,194.75,195.0,194.44,194.87,5533.0,194.75,195.0,194.44,194.87,5533.0
2025-01-02 14:30:00,194.8,194.83,194.28,194.54,7776.0,194.8,194.83,194.28,194.54,7776.0
2025-01-02 14:40:00,194.66,194.81,194.39,194.7,3989.0,194.66,194.81,194.39,194.7,3989.0
2025-01-02 14:50:00,194.69,194.91,194.3,194.3,3775.0,194.69,194.91,194.3,194.3,3775.0
2025-01-02 15:00:00,194.31,195.17,194.31,195.17,6081.0,194.31,195.17,194.31,195.17,6081.0
2025-01-02 15:10:00,195.22,195.49,195.16,195.47,5561.0,195.22,195.49,195.16,195.47,5561.0
2025-01-02 15:20:00,195.27,195.51,195.19,195.25,7912.0,195.27,195.51,195.19,195.25,7912.0
2025-01-02 15:30:00,195.2,195.43,194.83,194.86,7619.0,195.2,195.43,194.83,194.86,7619.0
2025-01-02 15:40:00,194.95,195.21,194.89,195.05,14703.0,194.95,195.21,194.89,195.05,14703.0
2025-01-02 15:50:00,195.12,195.39,195.06,195.22,55992.0,195.12,195.39,195.06,195.22,55992.0
2025-01-03 09:30:00,195.38,197.29,194.98,195.06,50176.0,195.38,197.29,194.98,195.06,50176.0
2025-01-03 09:40:00,195.08,195.55,194.01,194.23,8813.0,195.08,195.55,194.01,194.23,8813.0
2025-01-03 09:50:00,194.23,194.57,193.49,193.92,9395.0,194.23,194.57,193.49,193.92,9395.0
2025-01-03 10:00:00,193.7,195.06,193.51,194.9,6848.0,193.7,195.06,193.51,194.9,6848.0
2025-01-03 10:10:00,194.92,195.44,194.58,194.79,18074.0,194.92,195.44,194.58,194.79,18074.0
2025-01-03 10:20:00,195.11,195.59,194.82,195.47,3770.0,195.11,195.59,194.82,195.47,3770.0
2025-01-03 10:30:00,195.37,196.14,195.29,196.13,7086.0,195.37,196.14,195.29,196.13,7086.0
2025-01-03 10:40:00,196.06,196.52,195.89,195.92,13203.0,196.06,196.52,195.89,195.92,13203.0
2025-01-03 10:50:00,196.16,196.16,195.59,195.72,3583.0,196.16,196.16,195.59,195.72,3583.0
2025-01-03 11:00:00,195.84,196.12,195.49,195.58,6682.0,195.84,196.12,195.49,195.58,6682.0
2025-01-03 11:10:00,195.58,195.92,195.34,195.49,7547.0,195.58,195.92,195.34,195.49,7547.0
2025-01-03 11:20:00,195.49,195.49,195.12,195.25,3398.0,195.49,195.49,195.12,195.25,3398.0
2025-01-03 11:30:00,195.35,195.76,195.34,195.34,7304.0,195.35,195.76,195.34,195.34,7304.0
2025-01-03 11:40:00,195.34,195.98,195.34,195.98,7193.0,195.34,195.98,195.34,195.98,7193.0
2025-01-03 11:50:00,196.04,196.34,195.89,196.15,6884.0,196.04,196.34,195.89,196.15,6884.0
2025-01-03 12:00:00,196.02,196.77,196.01,196.77,11515.0,196.02,196.77,196.01,196.77,11515.0
2025-01-03 12:10:00,196.54,196.69,196.28,196.52,7442.0,196.54,196.69,196.28,196.52,7442.0
2025-01-03 12:20:00,196.53,196.68,196.37,196.37,5752.0,196.53,196.68,196.37,196.37,5752.0
2025-01-03 12:30:00,196.45,196.58,196.18,196.21,4481.0,196.45,196.58,196.18,196.21,4481.0
2025-01-03 12:40:00,196.33,196.37,196.09,196.28,3549.0,196.33,196.37,196.09,196.28,3549.0
2025-01-03 12:50:00,196.37,196.47,196.29,196.4,1870.0,196.37,196.47,196.29,196.4,1870.0
2025-01-03 13:00:00,196.47,196.68,196.43,196.5,4351.0,196.47,196.68,196.43,196.5,4351.0
2025-01-03 13:10:00,196.6,196.99,196.6,196.99,11451.0,196.6,196.99,196.6,196.99,11451.0
2025-01-03 13:20:00,196.96,197.18,196.93,197.06,3812.0,196.96,197.18,196.93,197.06,3812.0
2025-01-03 13:30:00,197.26,197.75,197.26,197.74,5556.0,197.26,197.75,197.26,197.74,5556.0
2025-01-03 13:40:00,197.74,197.93,197.65,197.85,3296.0,197.74,197.93,197.65,197.85,3296.0
2025-01-03 13:50:00,197.75,197.85,197.45,197.74,6803.0,197.75,197.85,197.45,197.74,6803.0
2025-01-03 14:00:00,197.58,197.71,197.44,197.44,3543.0,197.58,197.71,197.44,197.44,3543.0
2025-01-03 14:10:00,197.45,197.74,197.44,197.74,6876.0,197.45,197.74,197.44,197.74,6876.0
2025-01-03 14:20:00,197.73,197.9,197.66,197.68,4160.0,197.73,197.9,197.66,197.68,4160.0
2025-01-03 14:30:00,197.78,197.95,197.77,197.86,4599.0,197.78,197.95,197.77,197.86,4599.0
2025-01-03 14:40:00,197.82,198.04,197.82,198.0,6187.0,197.82,198.04,197.82,198.0,6187.0
2025-01-03 14:50:00,197.99,198.01,197.79,197.99,12067.0,197.99,198.01,197.79,197.99,12067.0
2025-01-03 15:00:00,197.98,198.0,197.61,197.63,6010.0,197.98,198.0,197.61,197.63,6010.0
2025-01-03 15:10:00,197.59,197.91,197.57,197.67,6056.0,197.59,197.91,197.57,197.67,6056.0
2025-01-03 15:20:00,197.74,198.15,197.68,198.12,5623.0,197.74,198.15,197.68,198.12,5623.0
2025-01-03 15:30:00,198.08,198.13,197.35,197.65,8210.0,198.08,198.13,197.35,197.65,8210.0
2025-01-03 15:40:00,197.67,197.73,197.24,197.36,14121.0,197.67,197.73,197.24,197.36,14121.0
2025-01-03 15:50:00,197.47,197.82,196.95,197.39,71855.0,197.47,197.82,196.95,197.39,71855.0
2025-01-06 09:30:00,198.64,199.66,197.97,199.44,9574.0,198.64,199.66,197.97,199.44,9574.0
2025-01-06 09:40:00,199.5,202.36,199.5,201.48,11040.0,199.5,202.36,199.5,201.48,11040.0
2025-01-06 09:50:00,201.34,201.63,200.82,201.18,3561.0,201.34,201.63,200.82,201.18,3561.0
2025-01-06 10:00:00,201.01,202.46,200.78,202.28,11164.0,201.01,202.46,200.78,202.28,11164.0
2025-01-06 10:10:00,202.03,202.75,201.36,202.38,27804.0,202.03,202.75,201.36,202.38,27804.0
2025-01-06 10:20:00,202.38,202.5,201.68,201.76,9454.0,202.38,202.5,201.68,201.76,9454.0
2025-01-06 10:30:00,201.76,202.48,201.49,201.94,8914.0,201.76,202.48,201.49,201.94,8914.0
2025-01-06 10:40:00,202.17,202.27,201.79,201.91,3716.0,202.17,202.27,201.79,201.91,3716.0
2025-01-06 10:50:00,201.92,202.27,201.68,202.27,3809.0,201.92,202.27,201.68,202.27,3809.0
2025-01-06 11:00:00,202.25,202.36,201.36,201.46,3088.0,202.25,202.36,201.36,201.46,3088.0
2025-01-06 11:10:00,201.42,201.91,201.35,201.91,3928.0,201.42,201.91,201.35,201.91,3928.0
2025-01-06 11:20:00,201.86,201.91,201.38,201.53,2387.0,201.86,201.91,201.38,201.53,2387.0
2025-01-06 11:30:00,201.68,202.03,201.44,201.56,10213.0,201.68,202.03,201.44,201.56,10213.0
2025-01-06 11:40:00,201.56,202.25,201.38,202.24,6970.0,201.56,202.25,201.38,202.24,6970.0
2025-01-06 11:50:00,202.31,202.42,202.03,202.16,3783.0,202.31,202.42,202.03,202.16,3783.0
2025-01-06 12:00:00,202.19,202.52,202.09,202.11,5533.0,202.19,202.52,202.09,202.11,5533.0
2025-01-06 12:10:00,202.24,202.33,202.03,202.2,2329.0,202.24,202.33,202.03,202.2,2329.0
2025-01-06 12:20:00,202.22,202.23,201.77,201.78,5061.0,202.22,202.23,201.77,201.78,5061.0
2025-01-06 12:30:00,201.79,202.07,201.52,201.9,9703.0,201.79,202.07,201.52,201.9,9703.0
2025-01-06 12:40:00,201.93,201.93,200.81,200.86,14936.0,201.93,201.93,200.81,200.86,14936.0
2025-01-06 12:50:00,200.82,200.95,200.44,200.56,8546.0,200.82,200.95,200.44,200.56,8546.0
2025-01-06 13:00:00,200.67,200.67,200.15,200.19,3167.0,200.67,200.67,200.15,200.19,3167.0
2025-01-06 13:10:00,200.08,200.42,200.08,200.25,2198.0,200.08,200.42,200.08,200.25,2198.0
2025-01-06 13:20:00,200.36,200.59,200.26,200.55,1672.0,200.36,200.59,200.26,200.55,1672.0
2025-01-06 13:30:00,200.57,200.76,200.47,200.58,4366.0,200.57,200.76,200.47,200.58,4366.0
2025-01-06 13:40:00,200.59,200.59,200.23,200.27,3917.0,200.59,200.59,200.23,200.27,3917.0
2025-01-06 13:50:00,200.25,200.34,200.25,200.34,1200.0,200.25,200.34,200.25,200.34,1200.0
2025-01-06 14:00:00,200.2,200.31,200.0,200.22,7547.0,200.2,200.31,200.0,200.22,7547.0
2025-01-06 14:10:00,200.07,200.3,199.99,200.09,1457.0,200.07,200.3,199.99,200.09,1457.0
2025-01-06 14:20:00,200.11,200.21,199.68,199.68,13983.0,200.11,200.21,199.68,199.68,13983.0
2025-01-06 14:30:00,199.64,199.91,199.55,199.8,7916.0,199.64,199.91,199.55,199.8,7916.0
2025-01-06 14:40:00,199.78,200.09,199.78,200.0,3730.0,199.78,200.09,199.78,200.0,3730.0
2025-01-06 14:50:00,199.91,200.03,199.82,199.97,6061.0,199.91,200.03,199.82,199.97,6061.0
2025-01-06 15:00:00,199.97,200.04,199.64,199.64,8769.0,199.97,200.04,199.64,199.64,8769.0
2025-01-06 15:10:00,199.69,199.78,199.28,199.4,8519.0,199.69,199.78,199.28,199.4,8519.0
2025-01-06 15:20:00,199.4,199.68,199.27,199.42,6410.0,199.4,199.68,199.27,199.42,6410.0
2025-01-06 15:30:00,199.47,199.47,198.92,198.98,9175.0,199.47,199.47,198.92,198.98,9175.0
2025-01-06 15:40:00,198.97,199.1,198.59,198.66,16535.0,198.97,199.1,198.59,198.66,16535.0
2025-01-06 15:50:00,198.69,199.41,198.68,199.28,67462.0,198.69,199.41,198.68,199.28,67462.0
2025-01-07 09:30:00,200.4,202.15,200.01,202.07,19842.0,200.4,202.15,200.01,202.07,19842.0
2025-01-07 09:40:00,202.38,203.63,202.16,203.63,17188.0,202.38,203.63,202.16,203.63,17188.0
2025-01-07 09:50:00,203.66,203.66,202.63,203.38,20713.0,203.66,203.66,202.63,203.38,20713.0
2025-01-07 10:00:00,203.3,203.33,201.58,201.94,25676.0,203.3,203.33,201.58,201.94,25676.0
2025-01-07 10:10:00,201.98,202.35,201.43,202.34,11299.0,201.98,202.35,201.43,202.34,11299.0
2025-01-07 10:20:00,202.2,203.49,202.04,203.34,3985.0,202.2,203.49,202.04,203.34,3985.0
2025-01-07 10:30:00,203.08,203.49,202.55,202.55,9149.0,203.08,203.49,202.55,202.55,9149.0
2025-01-07 10:40:00,202.78,203.0,201.9,202.07,4555.0,202.78,203.0,201.9,202.07,4555.0
2025-01-07 10:50:00,201.94,203.03,201.84,203.0,4236.0,201.94,203.03,201.84,203.0,4236.0
2025-01-07 11:00:00,203.01,203.19,202.84,202.84,4488.0,203.01,203.19,202.84,202.84,4488.0
2025-01-07 11:10:00,202.85,202.96,202.24,202.49,9482.0,202.85,202.96,202.24,202.49,9482.0
2025-01-07 11:20:00,202.63,202.76,201.76,202.25,4000.0,202.63,202.76,201.76,202.25,4000.0
2025-01-07 11:30:00,202.13,202.32,201.67,202.09,3960.0,202.13,202.32,201.67,202.09,3960.0
2025-01-07 11:40:00,202.15,202.29,201.98,202.29,2089.0,202.15,202.29,201.98,202.29,2089.0
2025-01-07 11:50:00,202.37,202.46,202.1,202.2,5674.0,202.37,202.46,202.1,202.2,5674.0
2025-01-07 12:00:00,202.23,202.36,201.73,201.91,3288.0,202.23,202.36,201.73,201.91,3288.0
2025-01-07 12:10:00,201.88,202.28,201.74,202.28,2391.0,201.88,202.28,201.74,202.28,2391.0
2025-01-07 12:20:00,202.28,202.29,201.98,202.24,8896.0,202.28,202.29,201.98,202.24,8896.0
2025-01-07 12:30:00,202.14,202.74,202.14,202.6,11769.0,202.14,202.74,202.14,202.6,11769.0
2025-01-07 12:40:00,202.53,202.53,201.95,201.98,11993.0,202.53,202.53,201.95,201.98,11993.0
2025-01-07 12:50:00,202.11,202.44,201.94,202.4,9294.0,202.11,202.44,201.94,202.4,9294.0
2025-01-07 13:00:00,202.48,202.69,202.44,202.46,1786.0,202.48,202.69,202.44,202.46,1786.0
2025-01-07 13:10:00,202.61,202.72,202.31,202.43,6557.0,202.61,202.72,202.31,202.43,6557.0
2025-01-07 13:20:00,202.41,202.76,202.34,202.76,8282.0,202.41,202.76,202.34,202.76,8282.0
2025-01-07 13:30:00,202.77,202.82,202.49,202.51,3944.0,202.77,202.82,202.49,202.51,3944.0
2025-01-07 13:40:00,202.49,202.92,202.32,202.82,5567.0,202.49,202.92,202.32,202.82,5567.0
2025-01-07 13:50:00,202.79,202.93,202.74,202.74,3750.0,202.79,202.93,202.74,202.74,3750.0
2025-01-07 14:00:00,202.74,202.74,202.47,202.49,6400.0,202.74,202.74,202.47,202.49,6400.0
2025-01-07 14:10:00,202.5,202.57,202.3,202.57,4242.0,202.5,202.57,202.3,202.57,4242.0
2025-01-07 14:20:00,202.49,202.75,202.49,202.69,2940.0,202.49,202.75,202.49,202.69,2940.0
2025-01-07 14:30:00,202.67,202.67,202.21,202.21,7273.0,202.67,202.67,202.21,202.21,7273.0
2025-01-07 14:40:00,202.25,202.79,202.22,202.59,8259.0,202.25,202.79,202.22,202.59,8259.0
2025-01-07 14:50:00,202.53,202.65,202.38,202.56,7215.0,202.53,202.65,202.38,202.56,7215.0
2025-01-07 15:00:00,202.54,202.54,202.14,202.34,14100.0,202.54,202.54,202.14,202.34,14100.0
2025-01-07 15:10:00,202.33,202.59,202.15,202.37,27618.0,202.33,202.59,202.15,202.37,27618.0
2025-01-07 15:20:00,202.31,202.39,201.92,201.99,22632.0,202.31,202.39,201.92,201.99,22632.0
2025-01-07 15:30:00,202.08,202.25,201.92,202.25,29953.0,202.08,202.25,201.92,202.25,29953.0
2025-01-07 15:40:00,202.29,202.84,202.29,202.73,48189.0,202.29,202.84,202.29,202.73,48189.0
2025-01-07 15:50:00,202.79,203.08,202.38,202.72,151787.0,202.79,203.08,202.38,202.72,151787.0
2025-01-08 09:30:00,204.24,206.24,199.55,200.25,37957.0,204.24,206.24,199.55,200.25,37957.0
2025-01-08 09:40:00,199.55,199.99,198.33,199.81,18664.0,199.55,199.99,198.33,199.81,18664.0
2025-01-08 09:50:00,200.09,200.43,199.04,199.55,24575.0,200.09,200.43,199.04,199.55,24575.0
2025-01-08 10:00:00,199.47,201.12,199.23,200.71,7326.0,199.47,201.12,199.23,200.71,7326.0
2025-01-08 10:10:00,201.05,201.78,200.58,200.78,22655.0,201.05,201.78,200.58,200.78,22655.0
2025-01-08 10:20:00,200.91,201.41,200.79,200.84,5741.0,200.91,201.41,200.79,200.84,5741.0
2025-01-08 10:30:00,200.88,201.95,200.7,201.43,11114.0,200.88,201.95,200.7,201.43,11114.0
2025-01-08 10:40:00,201.99,201.99,201.28,201.75,3545.0,201.99,201.99,201.28,201.75,3545.0
2025-01-08 10:50:00,202.03,202.69,202.02,202.54,4735.0,202.03,202.69,202.02,202.54,4735.0
2025-01-08 11:00:00,202.66,202.68,202.29,202.62,7811.0,202.66,202.68,202.29,202.62,7811.0
2025-01-08 11:10:00,202.73,202.81,202.4,202.51,2998.0,202.73,202.81,202.4,202.51,2998.0
2025-01-08 11:20:00,202.54,202.92,202.23,202.65,7781.0,202.54,202.92,202.23,202.65,7781.0
2025-01-08 11:30:00,202.71,202.96,202.54,202.96,3298.0,202.71,202.96,202.54,202.96,3298.0
2025-01-08 11:40:00,202.97,203.33,202.82,202.99,10848.0,202.97,203.33,202.82,202.99,10848.0
2025-01-08 11:50:00,203.11,203.86,203.11,203.86,5430.0,203.11,203.86,203.11,203.86,5430.0
2025-01-08 12:00:00,203.79,203.79,202.71,202.71,7904.0,203.79,203.79,202.71,202.71,7904.0
2025-01-08 12:10:00,202.6,202.73,202.4,202.7,1871.0,202.6,202.73,202.4,202.7,1871.0
2025-01-08 12:20:00,202.73,203.01,202.54,202.96,8318.0,202.73,203.01,202.54,202.96,8318.0
2025-01-08 12:30:00,203.05,203.05,202.72,202.82,8248.0,203.05,203.05,202.72,202.82,8248.0
2025-01-08 12:40:00,202.88,203.15,202.75,202.91,9563.0,202.88,203.15,202.75,202.91,9563.0
2025-01-08 12:50:00,202.92,203.58,202.92,203.43,5989.0,202.92,203.58,202.92,203.43,5989.0
2025-01-08 13:00:00,203.3,203.64,203.21,203.43,7264.0,203.3,203.64,203.21,203.43,7264.0
2025-01-08 13:10:00,203.43,203.71,203.43,203.59,4816.0,203.43,203.71,203.43,203.59,4816.0
2025-01-08 13:20:00,203.59,204.15,203.52,204.11,11982.0,203.59,204.15,203.52,204.11,11982.0
2025-01-08 13:30:00,204.09,204.31,204.08,204.19,14161.0,204.09,204.31,204.08,204.19,14161.0
2025-01-08 13:40:00,204.18,204.29,203.81,203.81,13124.0,204.18,204.29,203.81,203.81,13124.0
2025-01-08 13:50:00,203.78,203.85,203.65,203.69,9861.0,203.78,203.85,203.65,203.69,9861.0
2025-01-08 14:00:00,203.66,204.18,203.38,204.12,7453.0,203.66,204.18,203.38,204.12,7453.0
2025-01-08 14:10:00,204.15,204.29,203.48,203.83,9372.0,204.15,204.29,203.48,203.83,9372.0
2025-01-08 14:20:00,203.88,204.81,203.88,204.81,7547.0,203.88,204.81,203.88,204.81,7547.0
2025-01-08 14:30:00,204.71,204.76,204.08,204.36,14563.0,204.71,204.76,204.08,204.36,14563.0
2025-01-08 14:40:00,204.36,204.62,204.25,204.58,2830.0,204.36,204.62,204.25,204.58,2830.0
2025-01-08 14:50:00,204.69,204.76,204.11,204.12,10029.0,204.69,204.76,204.11,204.12,10029.0
2025-01-08 15:00:00,204.16,204.18,203.8,203.8,4928.0,204.16,204.18,203.8,203.8,4928.0
2025-01-08 15:10:00,203.92,204.1,203.9,204.07,7599.0,203.92,204.1,203.9,204.07,7599.0
2025-01-08 15:20:00,204.04,204.21,203.96,204.17,7476.0,204.04,204.21,203.96,204.17,7476.0
2025-01-08 15:30:00,204.11,204.14,203.97,204.09,21144.0,204.11,204.14,203.97,204.09,21144.0
2025-01-08 15:40:00,204.09,204.43,204.08,204.32,16025.0,204.09,204.43,204.08,204.32,16025.0
2025-01-08 15:50:00,204.33,204.76,204.06,204.27,92068.0,204.33,204.76,204.06,204.27,92068.0
2025-01-10 09:30:00,202.71,204.74,200.93,204.7,36685.0,202.71,204.74,200.93,204.7,36685.0
2025-01-10 09:40:00,205.73,207.72,205.17,206.71,38976.0,205.73,207.72,205.17,206.71,38976.0
2025-01-10 09:50:00,206.01,206.69,205.08,206.68,10874.0,206.01,206.69,205.08,206.68,10874.0
2025-01-10 10:00:00,206.22,206.36,204.78,205.85,37059.0,206.22,206.36,204.78,205.85,37059.0
2025-01-10 10:10:00,206.07,206.14,204.22,204.78,32425.0,206.07,206.14,204.22,204.78,32425.0
2025-01-10 10:20:00,204.78,205.49,204.52,204.87,48051.0,204.78,205.49,204.52,204.87,48051.0
2025-01-10 10:30:00,204.6,205.38,204.48,205.21,28459.0,204.6,205.38,204.48,205.21,28459.0
2025-01-10 10:40:00,205.21,205.21,204.31,204.47,10741.0,205.21,205.21,204.31,204.47,10741.0
2025-01-10 10:50:00,204.22,205.04,203.79,205.01,19615.0,204.22,205.04,203.79,205.01,19615.0
2025-01-10 11:00:00,205.01,205.14,203.94,204.25,18116.0,205.01,205.14,203.94,204.25,18116.0
2025-01-10 11:10:00,204.25,204.41,203.74,204.02,40430.0,204.25,204.41,203.74,204.02,40430.0
2025-01-10 11:20:00,203.91,204.68,203.9,204.63,16207.0,203.91,204.68,203.9,204.63,16207.0
2025-01-10 11:30:00,204.55,204.71,204.13,204.33,27562.0,204.55,204.71,204.13,204.33,27562.0
2025-01-10 11:40:00,204.33,204.75,204.1,204.45,12457.0,204.33,204.75,204.1,204.45,12457.0
2025-01-10 11:50:00,204.57,204.99,204.4,204.45,17448.0,204.57,204.99,204.4,204.45,17448.0
2025-01-10 12:00:00,204.45,204.65,203.77,203.87,36971.0,204.45,204.65,203.77,203.87,36971.0
2025-01-10 12:10:00,203.87,204.32,203.81,204.26,16981.0,203.87,204.32,203.81,204.26,16981.0
2025-01-10 12:20:00,204.14,204.26,203.62,204.09,42414.0,204.14,204.26,203.62,204.09,42414.0
2025-01-10 12:30:00,203.91,204.16,203.74,203.83,26791.0,203.91,204.16,203.74,203.83,26791.0
2025-01-10 12:40:00,203.88,204.67,203.88,204.17,19718.0,203.88,204.67,203.88,204.17,19718.0
2025-01-10 12:50:00,204.09,204.09,202.65,203.4,16793.0,204.09,204.09,202.65,203.4,16793.0
2025-01-10 13:00:00,203.4,203.89,203.18,203.69,14538.0,203.4,203.89,203.18,203.69,14538.0
2025-01-10 13:10:00,203.66,204.14,203.66,204.05,7193.0,203.66,204.14,203.66,204.05,7193.0
2025-01-10 13:20:00,204.05,204.51,203.9,204.24,12576.0,204.05,204.51,203.9,204.24,12576.0
2025-01-10 13:30:00,204.16,204.16,203.52,203.56,4961.0,204.16,204.16,203.52,203.56,4961.0
2025-01-10 13:40:00,203.69,203.86,202.93,203.05,5604.0,203.69,203.86,202.93,203.05,5604.0
2025-01-10 13:50:00,203.12,203.73,202.9,203.72,25154.0,203.12,203.73,202.9,203.72,25154.0
2025-01-10 14:00:00,203.72,203.72,202.89,202.89,14265.0,203.72,203.72,202.89,202.89,14265.0
2025-01-10 14:10:00,202.8,203.82,202.55,203.77,7246.0,202.8,203.82,202.55,203.77,7246.0
2025-01-10 14:20:00,203.74,204.69,203.61,204.52,12003.0,203.74,204.69,203.61,204.52,12003.0
2025-01-10 14:30:00,204.38,204.48,204.02,204.43,6553.0,204.38,204.48,204.02,204.43,6553.0
2025-01-10 14:40:00,204.27,204.53,204.11,204.28,6879.0,204.27,204.53,204.11,204.28,6879.0
2025-01-10 14:50:00,204.27,205.14,204.27,204.34,38556.0,204.27,205.14,204.27,204.34,38556.0
2025-01-10 15:00:00,204.29,205.02,204.06,204.46,13061.0,204.29,205.02,204.06,204.46,13061.0
2025-01-10 15:10:00,204.46,204.57,203.45,203.69,17406.0,204.46,204.57,203.45,203.69,17406.0
2025-01-10 15:20:00,203.7,204.17,203.68,203.83,9821.0,203.7,204.17,203.68,203.83,9821.0
2025-01-10 15:30:00,203.84,204.14,203.62,203.71,14065.0,203.84,204.14,203.62,203.71,14065.0
2025-01-10 15:40:00,203.53,204.18,203.52,203.95,24557.0,203.53,204.18,203.52,203.95,24557.0
2025-01-10 15:50:00,203.81,203.96,203.02,203.38,135531.0,203.81,203.96,203.02,203.38,135531.0
2025-01-13 09:30:00,204.0,206.63,203.52,205.37,22507.0,204.0,206.63,203.52,205.37,22507.0
2025-01-13 09:40:00,205.55,206.77,205.04,205.99,16193.0,205.55,206.77,205.04,205.99,16193.0
2025-01-13 09:50:00,205.98,205.99,205.12,205.45,14536.0,205.98,205.99,205.12,205.45,14536.0
2025-01-13 10:00:00,205.48,205.48,204.07,204.41,17301.0,205.48,205.48,204.07,204.41,17301.0
2025-01-13 10:10:00,204.41,204.72,204.0,204.46,21837.0,204.41,204.72,204.0,204.46,21837.0
2025-01-13 10:20:00,204.64,204.93,203.1,203.14,16692.0,204.64,204.93,203.1,203.14,16692.0
2025-01-13 10:30:00,203.1,204.03,203.1,203.9,27464.0,203.1,204.03,203.1,203.9,27464.0
2025-01-13 10:40:00,203.87,204.81,203.53,204.3,8201.0,203.87,204.81,203.53,204.3,8201.0
2025-01-13 10:50:00,204.4,204.7,203.96,204.59,8944.0,204.4,204.7,203.96,204.59,8944.0
2025-01-13 11:00:00,204.78,204.78,204.13,204.34,10109.0,204.78,204.78,204.13,204.34,10109.0
2025-01-13 11:10:00,204.76,204.92,204.31,204.74,15227.0,204.76,204.92,204.31,204.74,15227.0
2025-01-13 11:20:00,204.69,204.95,204.1,204.28,7241.0,204.69,204.95,204.1,204.28,7241.0
2025-01-13 11:30:00,204.18,204.23,203.42,203.63,8754.0,204.18,204.23,203.42,203.63,8754.0
2025-01-13 11:40:00,203.6,203.85,203.0,203.28,10527.0,203.6,203.85,203.0,203.28,10527.0
2025-01-13 11:50:00,203.45,204.01,203.0,203.08,19617.0,203.45,204.01,203.0,203.08,19617.0
2025-01-13 12:00:00,203.17,203.58,202.73,203.53,26607.0,203.17,203.58,202.73,203.53,26607.0
2025-01-13 12:10:00,203.56,203.91,203.37,203.67,10084.0,203.56,203.91,203.37,203.67,10084.0
2025-01-13 12:20:00,203.68,204.1,203.55,204.01,13715.0,203.68,204.1,203.55,204.01,13715.0
2025-01-13 12:30:00,204.08,204.08,203.31,203.78,7820.0,204.08,204.08,203.31,203.78,7820.0
2025-01-13 12:40:00,203.58,203.85,203.56,203.59,5629.0,203.58,203.85,203.56,203.59,5629.0
2025-01-13 12:50:00,203.59,204.58,203.45,204.27,18111.0,203.59,204.58,203.45,204.27,18111.0
2025-01-13 13:00:00,204.26,204.4,203.81,204.24,7548.0,204.26,204.4,203.81,204.24,7548.0
2025-01-13 13:10:00,204.19,204.43,203.99,204.42,6193.0,204.19,204.43,203.99,204.42,6193.0
2025-01-13 13:20:00,204.42,204.42,203.87,204.18,15721.0,204.42,204.42,203.87,204.18,15721.0
2025-01-13 13:30:00,204.18,204.35,203.92,204.12,10299.0,204.18,204.35,203.92,204.12,10299.0
2025-01-13 13:40:00,204.11,204.84,204.06,204.84,8001.0,204.11,204.84,204.06,204.84,8001.0
2025-01-13 13:50:00,204.66,204.67,204.27,204.49,6025.0,204.66,204.67,204.27,204.49,6025.0
2025-01-13 14:00:00,204.37,204.57,204.11,204.27,6340.0,204.37,204.57,204.11,204.27,6340.0
2025-01-13 14:10:00,204.27,204.27,203.89,204.06,14534.0,204.27,204.27,203.89,204.06,14534.0
2025-01-13 14:20:00,203.91,204.37,203.73,204.26,7718.0,203.91,204.37,203.73,204.26,7718.0
2025-01-13 14:30:00,204.13,204.61,204.05,204.48,11691.0,204.13,204.61,204.05,204.48,11691.0
2025-01-13 14:40:00,204.5,204.61,203.97,203.99,6159.0,204.5,204.61,203.97,203.99,6159.0
2025-01-13 14:50:00,203.85,204.2,203.61,204.09,17631.0,203.85,204.2,203.61,204.09,17631.0
2025-01-13 15:00:00,204.09,204.25,203.73,204.12,22095.0,204.09,204.25,203.73,204.12,22095.0
2025-01-13 15:10:00,204.27,204.4,203.93,204.1,17193.0,204.27,204.4,203.93,204.1,17193.0
2025-01-13 15:20:00,204.12,204.32,204.03,204.31,15427.0,204.12,204.32,204.03,204.31,15427.0
2025-01-13 15:30:00,204.32,204.53,204.15,204.18,24739.0,204.32,204.53,204.15,204.18,24739.0
2025-01-13 15:40:00,204.21,204.52,204.04,204.04,31311.0,204.21,204.52,204.04,204.04,31311.0
2025-01-13 15:50:00,204.09,204.74,204.09,204.67,90965.0,204.09,204.74,204.09,204.67,90965.0
2025-01-14 09:30:00,198.98,201.35,195.96,197.54,165148.0,198.98,201.35,195.96,197.54,165148.0
2025-01-14 09:40:00,197.53,199.44,197.16,198.45,52168.0,197.53,199.44,197.16,198.45,52168.0
2025-01-14 09:50:00,198.42,200.79,198.06,200.0,42396.0,198.42,200.79,198.06,200.0,42396.0
2025-01-14 10:00:00,200.2,202.0,200.01,201.52,48431.0,200.2,202.0,200.01,201.52,48431.0
2025-01-14 10:10:00,201.59,203.33,201.26,202.48,26143.0,201.59,203.33,201.26,202.48,26143.0
2025-01-14 10:20:00,202.35,202.9,200.51,201.25,32351.0,202.35,202.9,200.51,201.25,32351.0
2025-01-14 10:30:00,201.16,201.78,200.67,201.78,18870.0,201.16,201.78,200.67,201.78,18870.0
2025-01-14 10:40:00,201.74,202.46,201.51,201.95,31687.0,201.74,202.46,201.51,201.95,31687.0
2025-01-14 10:50:00,201.62,201.8,201.1,201.5,20273.0,201.62,201.8,201.1,201.5,20273.0
2025-01-14 11:00:00,201.29,201.38,200.17,200.25,27695.0,201.29,201.38,200.17,200.25,27695.0
2025-01-14 11:10:00,200.19,200.19,199.19,199.72,26369.0,200.19,200.19,199.19,199.72,26369.0
2025-01-14 11:20:00,199.94,199.94,198.96,199.15,19066.0,199.94,199.94,198.96,199.15,19066.0
2025-01-14 11:30:00,199.15,199.74,198.97,199.52,73577.0,199.15,199.74,198.97,199.52,73577.0
2025-01-14 11:40:00,199.72,199.72,198.4,198.74,63813.0,199.72,199.72,198.4,198.74,63813.0
2025-01-14 11:50:00,198.96,199.76,198.96,199.52,14202.0,198.96,199.76,198.96,199.52,14202.0
2025-01-14 12:00:00,199.51,199.51,198.25,198.25,24150.0,199.51,199.51,198.25,198.25,24150.0
2025-01-14 12:10:00,198.05,198.62,197.76,198.03,16954.0,198.05,198.62,197.76,198.03,16954.0
2025-01-14 12:20:00,198.03,198.26,197.54,198.11,21715.0,198.03,198.26,197.54,198.11,21715.0
2025-01-14 12:30:00,198.1,198.86,197.86,198.72,28817.0,198.1,198.86,197.86,198.72,28817.0
2025-01-14 12:40:00,198.87,199.53,198.69,199.49,13948.0,198.87,199.53,198.69,199.49,13948.0
2025-01-14 12:50:00,199.48,200.07,199.48,199.68,13074.0,199.48,200.07,199.48,199.68,13074.0
2025-01-14 13:00:00,199.74,200.21,199.73,200.2,5127.0,199.74,200.21,199.73,200.2,5127.0
2025-01-14 13:10:00,200.08,200.96,200.08,200.88,8750.0,200.08,200.96,200.08,200.88,8750.0
2025-01-14 13:20:00,200.76,201.46,200.76,201.44,5439.0,200.76,201.46,200.76,201.44,5439.0
2025-01-14 13:30:00,201.46,202.03,201.33,201.95,8023.0,201.46,202.03,201.33,201.95,8023.0
2025-01-14 13:40:00,202.03,202.11,201.54,201.94,9543.0,202.03,202.11,201.54,201.94,9543.0
2025-01-14 13:50:00,201.77,201.79,200.73,200.76,18991.0,201.77,201.79,200.73,200.76,18991.0
2025-01-14 14:00:00,200.75,200.96,200.54,200.86,5494.0,200.75,200.96,200.54,200.86,5494.0
2025-01-14 14:10:00,200.89,201.02,200.61,200.94,9079.0,200.89,201.02,200.61,200.94,9079.0
2025-01-14 14:20:00,200.94,201.76,200.75,201.59,11228.0,200.94,201.76,200.75,201.59,11228.0
2025-01-14 14:30:00,201.61,201.66,200.68,200.95,9407.0,201.61,201.66,200.68,200.95,9407.0
2025-01-14 14:40:00,200.68,200.68,200.15,200.47,15263.0,200.68,200.68,200.15,200.47,15263.0
2025-01-14 14:50:00,200.48,200.56,199.5,199.67,8511.0,200.48,200.56,199.5,199.67,8511.0
2025-01-14 15:00:00,199.61,199.62,198.23,198.79,30360.0,199.61,199.62,198.23,198.79,30360.0
2025-01-14 15:10:00,198.65,199.2,198.63,198.91,17361.0,198.65,199.2,198.63,198.91,17361.0
2025-01-14 15:20:00,198.92,199.29,198.75,199.13,23542.0,198.92,199.29,198.75,199.13,23542.0
2025-01-14 15:30:00,199.06,199.15,198.22,198.22,19314.0,199.06,199.15,198.22,198.22,19314.0
2025-01-14 15:40:00,198.24,198.62,198.12,198.34,43995.0,198.24,198.62,198.12,198.34,43995.0
2025-01-14 15:50:00,198.43,198.84,197.61,198.07,245692.0,198.43,198.84,197.61,198.07,245692.0
2025-01-15 09:30:00,198.81,199.97,197.42,199.11,60968.0,198.81,199.97,197.42,199.11,60968.0
2025-01-15 09:40:00,199.42,199.96,198.75,199.73,56292.0,199.42,199.96,198.75,199.73,56292.0
2025-01-15 09:50:00,199.68,199.8,198.25,198.68,19394.0,199.68,199.8,198.25,198.68,19394.0
2025-01-15 10:00:00,198.68,198.94,198.07,198.35,12595.0,198.68,198.94,198.07,198.35,12595.0
2025-01-15 10:10:00,198.46,199.2,198.45,198.8,14163.0,198.46,199.2,198.45,198.8,14163.0
2025-01-15 10:20:00,198.6,198.6,197.45,197.45,23943.0,198.6,198.6,197.45,197.45,23943.0
2025-01-15 10:30:00,197.44,198.2,197.22,197.55,15182.0,197.44,198.2,197.22,197.55,15182.0
2025-01-15 10:40:00,197.45,197.78,197.21,197.78,15545.0,197.45,197.78,197.21,197.78,15545.0
2025-01-15 10:50:00,197.62,197.89,197.19,197.81,13037.0,197.62,197.89,197.19,197.81,13037.0
2025-01-15 11:00:00,197.81,197.82,196.67,196.73,17816.0,197.81,197.82,196.67,196.73,17816.0
2025-01-15 11:10:00,196.73,196.73,195.08,195.21,29607.0,196.73,196.73,195.08,195.21,29607.0
2025-01-15 11:20:00,195.03,195.73,194.45,194.45,21960.0,195.03,195.73,194.45,194.45,21960.0
2025-01-15 11:30:00,194.44,194.96,194.32,194.96,13231.0,194.44,194.96,194.32,194.96,13231.0
2025-01-15 11:40:00,194.91,196.35,194.91,195.66,17737.0,194.91,196.35,194.91,195.66,17737.0
2025-01-15 11:50:00,195.64,196.1,195.55,195.74,14141.0,195.64,196.1,195.55,195.74,14141.0
2025-01-15 12:00:00,195.89,196.03,195.68,195.78,20015.0,195.89,196.03,195.68,195.78,20015.0
2025-01-15 12:10:00,195.78,196.48,195.68,196.28,12534.0,195.78,196.48,195.68,196.28,12534.0
2025-01-15 12:20:00,196.27,196.67,196.01,196.59,14771.0,196.27,196.67,196.01,196.59,14771.0
2025-01-15 12:30:00,196.64,196.78,196.35,196.78,11745.0,196.64,196.78,196.35,196.78,11745.0
2025-01-15 12:40:00,196.75,197.29,196.71,197.2,11534.0,196.75,197.29,196.71,197.2,11534.0
2025-01-15 12:50:00,197.07,197.1,196.59,196.85,14568.0,197.07,197.1,196.59,196.85,14568.0
2025-01-15 13:00:00,196.86,196.96,196.5,196.5,11528.0,196.86,196.96,196.5,196.5,11528.0
2025-01-15 13:10:00,196.46,197.67,196.46,197.63,6454.0,196.46,197.67,196.46,197.63,6454.0
2025-01-15 13:20:00,197.62,197.62,197.09,197.13,10803.0,197.62,197.62,197.09,197.13,10803.0
2025-01-15 13:30:00,197.21,197.56,197.21,197.32,10175.0,197.21,197.56,197.21,197.32,10175.0
2025-01-15 13:40:00,197.26,197.28,197.0,197.0,9619.0,197.26,197.28,197.0,197.0,9619.0
2025-01-15 13:50:00,196.97,197.2,196.73,196.77,8815.0,196.97,197.2,196.73,196.77,8815.0
2025-01-15 14:00:00,196.75,196.98,196.67,196.77,9059.0,196.75,196.98,196.67,196.77,9059.0
2025-01-15 14:10:00,196.68,197.0,196.6,196.83,9887.0,196.68,197.0,196.6,196.83,9887.0
2025-01-15 14:20:00,196.81,196.92,196.39,196.73,12598.0,196.81,196.92,196.39,196.73,12598.0
2025-01-15 14:30:00,196.81,197.08,196.74,196.82,13307.0,196.81,197.08,196.74,196.82,13307.0
2025-01-15 14:40:00,196.98,197.32,196.73,196.75,11345.0,196.98,197.32,196.73,196.75,11345.0
2025-01-15 14:50:00,196.73,196.84,196.35,196.4,13885.0,196.73,196.84,196.35,196.4,13885.0
2025-01-15 15:00:00,196.44,197.15,196.34,196.9,13084.0,196.44,197.15,196.34,196.9,13084.0
2025-01-15 15:10:00,196.88,196.91,196.44,196.84,21291.0,196.88,196.91,196.44,196.84,21291.0
2025-01-15 15:20:00,196.97,197.33,196.9,197.09,21179.0,196.97,197.33,196.9,197.09,21179.0
2025-01-15 15:30:00,196.99,197.12,196.4,196.5,40482.0,196.99,197.12,196.4,196.5,40482.0
2025-01-15 15:40:00,196.51,196.8,196.2,196.55,30472.0,196.51,196.8,196.2,196.55,30472.0
2025-01-15 15:50:00,196.55,196.91,195.76,196.1,156843.0,196.55,196.91,195.76,196.1,156843.0
2025-01-16 09:30:00,195.42,195.42,194.06,195.38,22851.0,195.42,195.42,194.06,195.38,22851.0
2025-01-16 09:40:00,195.38,195.95,194.85,194.95,19963.0,195.38,195.95,194.85,194.95,19963.0
2025-01-16 09:50:00,194.91,195.3,194.21,194.5,20389.0,194.91,195.3,194.21,194.5,20389.0
2025-01-16 10:00:00,194.52,195.22,194.4,194.94,8784.0,194.52,195.22,194.4,194.94,8784.0
2025-01-16 10:10:00,194.79,195.7,194.46,195.17,19753.0,194.79,195.7,194.46,195.17,19753.0
2025-01-16 10:20:00,195.23,195.4,194.89,195.37,13244.0,195.23,195.4,194.89,195.37,13244.0
2025-01-16 10:30:00,195.46,196.52,195.34,196.34,18601.0,195.46,196.52,195.34,196.34,18601.0
2025-01-16 10:40:00,196.46,197.12,196.39,196.93,8421.0,196.46,197.12,196.39,196.93,8421.0
2025-01-16 10:50:00,196.93,197.69,196.93,197.56,10655.0,196.93,197.69,196.93,197.56,10655.0
2025-01-16 11:00:00,197.55,198.24,197.39,198.22,14617.0,197.55,198.24,197.39,198.22,14617.0
2025-01-16 11:10:00,198.09,198.09,197.13,197.22,9314.0,198.09,198.09,197.13,197.22,9314.0
2025-01-16 11:20:00,197.32,197.97,197.16,197.95,8595.0,197.32,197.97,197.16,197.95,8595.0
2025-01-16 11:30:00,197.83,197.83,197.04,197.24,7944.0,197.83,197.83,197.04,197.24,7944.0
2025-01-16 11:40:00,197.26,197.45,196.9,196.94,5012.0,197.26,197.45,196.9,196.94,5012.0
2025-01-16 11:50:00,197.3,197.36,196.97,197.31,13734.0,197.3,197.36,196.97,197.31,13734.0
2025-01-16 12:00:00,197.3,197.35,196.9,196.9,14571.0,197.3,197.35,196.9,196.9,14571.0
2025-01-16 12:10:00,197.09,197.19,196.88,196.92,7813.0,197.09,197.19,196.88,196.92,7813.0
2025-01-16 12:20:00,196.92,197.15,196.89,197.1,4127.0,196.92,197.15,196.89,197.1,4127.0
2025-01-16 12:30:00,196.93,197.82,196.91,197.15,13002.0,196.93,197.82,196.91,197.15,13002.0
2025-01-16 12:40:00,197.1,197.32,197.08,197.24,3626.0,197.1,197.32,197.08,197.24,3626.0
2025-01-16 12:50:00,197.24,197.4,197.12,197.26,10717.0,197.24,197.4,197.12,197.26,10717.0
2025-01-16 13:00:00,197.22,197.63,197.17,197.63,3648.0,197.22,197.63,197.17,197.63,3648.0
2025-01-16 13:10:00,197.51,197.7,197.38,197.58,3544.0,197.51,197.7,197.38,197.58,3544.0
2025-01-16 13:20:00,197.67,197.88,197.31,197.72,10770.0,197.67,197.88,197.31,197.72,10770.0
2025-01-16 13:30:00,197.72,198.0,197.52,197.53,18189.0,197.72,198.0,197.52,197.53,18189.0
2025-01-16 13:40:00,197.56,197.77,197.13,197.27,8484.0,197.56,197.77,197.13,197.27,8484.0
2025-01-16 13:50:00,197.28,197.88,197.28,197.43,7109.0,197.28,197.88,197.28,197.43,7109.0
2025-01-16 14:00:00,197.38,197.84,197.33,197.78,6962.0,197.38,197.84,197.33,197.78,6962.0
2025-01-16 14:10:00,197.78,197.78,197.54,197.59,9268.0,197.78,197.78,197.54,197.59,9268.0
2025-01-16 14:20:00,197.59,197.75,197.44,197.61,8278.0,197.59,197.75,197.44,197.61,8278.0
2025-01-16 14:30:00,197.65,197.81,197.58,197.75,11193.0,197.65,197.81,197.58,197.75,11193.0
2025-01-16 14:40:00,197.75,198.48,197.74,198.25,12893.0,197.75,198.48,197.74,198.25,12893.0
2025-01-16 14:50:00,198.21,198.38,198.06,198.08,16073.0,198.21,198.38,198.06,198.08,16073.0
2025-01-16 15:00:00,198.09,198.56,198.08,198.35,10803.0,198.09,198.56,198.08,198.35,10803.0
2025-01-16 15:10:00,198.35,198.39,197.91,197.94,17830.0,198.35,198.39,197.91,197.94,17830.0
2025-01-16 15:20:00,197.83,198.08,197.67,197.73,15088.0,197.83,198.08,197.67,197.73,15088.0
2025-01-16 15:30:00,197.74,198.1,197.73,197.77,18947.0,197.74,198.1,197.73,197.77,18947.0
2025-01-16 15:40:00,197.75,198.38,197.75,198.15,19458.0,197.75,198.38,197.75,198.15,19458.0
2025-01-16 15:50:00,198.13,198.45,197.52,197.67,71697.0,198.13,198.45,197.52,197.67,71697.0
2025-01-17 09:30:00,198.42,199.07,197.51,197.92,130543.0,198.42,199.07,197.51,197.92,130543.0
2025-01-17 09:40:00,198.16,198.99,197.91,198.81,17770.0,198.16,198.99,197.91,198.81,17770.0
2025-01-17 09:50:00,198.79,198.98,198.42,198.72,11297.0,198.79,198.98,198.42,198.72,11297.0
2025-01-17 10:00:00,198.61,198.89,198.32,198.81,15175.0,198.61,198.89,198.32,198.81,15175.0
2025-01-17 10:10:00,198.81,198.87,197.98,198.09,10212.0,198.81,198.87,197.98,198.09,10212.0
2025-01-17 10:20:00,198.1,198.75,198.1,198.56,6536.0,198.1,198.75,198.1,198.56,6536.0
2025-01-17 10:30:00,198.94,198.94,198.21,198.41,3918.0,198.94,198.94,198.21,198.41,3918.0
2025-01-17 10:40:00,198.45,198.8,198.33,198.64,5539.0,198.45,198.8,198.33,198.64,5539.0
2025-01-17 10:50:00,198.64,198.94,198.13,198.32,8172.0,198.64,198.94,198.13,198.32,8172.0
2025-01-17 11:00:00,198.33,198.58,198.21,198.37,3050.0,198.33,198.58,198.21,198.37,3050.0
2025-01-17 11:10:00,198.24,198.66,198.16,198.58,4583.0,198.24,198.66,198.16,198.58,4583.0
2025-01-17 11:20:00,198.44,198.63,198.18,198.27,4312.0,198.44,198.63,198.18,198.27,4312.0
2025-01-17 11:30:00,198.27,198.35,197.47,197.89,77246.0,198.27,198.35,197.47,197.89,77246.0
2025-01-17 11:40:00,197.99,198.25,197.98,198.04,2322.0,197.99,198.25,197.98,198.04,2322.0
2025-01-17 11:50:00,198.17,198.41,198.02,198.26,5903.0,198.17,198.41,198.02,198.26,5903.0
2025-01-17 12:00:00,198.17,198.73,197.98,198.73,19076.0,198.17,198.73,197.98,198.73,19076.0
2025-01-17 12:10:00,198.58,199.02,198.5,198.88,3580.0,198.58,199.02,198.5,198.88,3580.0
2025-01-17 12:20:00,198.9,199.33,198.78,199.33,8698.0,198.9,199.33,198.78,199.33,8698.0
2025-01-17 12:30:00,199.25,199.31,198.62,198.71,6560.0,199.25,199.31,198.62,198.71,6560.0
2025-01-17 12:40:00,198.97,198.97,198.08,198.08,6646.0,198.97,198.97,198.08,198.08,6646.0
2025-01-17 12:50:00,198.14,198.34,198.02,198.19,4624.0,198.14,198.34,198.02,198.19,4624.0
2025-01-17 13:00:00,198.06,198.06,197.63,197.97,4582.0,198.06,198.06,197.63,197.97,4582.0
2025-01-17 13:10:00,197.67,197.88,197.45,197.66,5997.0,197.67,197.88,197.45,197.66,5997.0
2025-01-17 13:20:00,197.62,197.64,197.42,197.53,3537.0,197.62,197.64,197.42,197.53,3537.0
2025-01-17 13:30:00,197.42,197.48,197.27,197.4,3590.0,197.42,197.48,197.27,197.4,3590.0
2025-01-17 13:40:00,197.4,197.59,197.18,197.58,10146.0,197.4,197.59,197.18,197.58,10146.0
2025-01-17 13:50:00,197.58,197.7,197.38,197.7,6552.0,197.58,197.7,197.38,197.7,6552.0
2025-01-17 14:00:00,197.69,197.77,197.5,197.59,5185.0,197.69,197.77,197.5,197.59,5185.0
2025-01-17 14:10:00,197.59,197.6,197.22,197.31,7847.0,197.59,197.6,197.22,197.31,7847.0
2025-01-17 14:20:00,197.34,197.4,197.18,197.25,7777.0,197.34,197.4,197.18,197.25,7777.0
2025-01-17 14:30:00,197.25,197.29,197.13,197.2,2712.0,197.25,197.29,197.13,197.2,2712.0
2025-01-17 14:40:00,197.11,197.11,196.82,197.0,8239.0,197.11,197.11,196.82,197.0,8239.0
2025-01-17 14:50:00,197.07,197.07,196.86,196.98,6083.0,197.07,197.07,196.86,196.98,6083.0
2025-01-17 15:00:00,196.98,197.2,196.91,197.07,10118.0,196.98,197.2,196.91,197.07,10118.0
2025-01-17 15:10:00,197.04,197.16,197.01,197.14,6450.0,197.04,197.16,197.01,197.14,6450.0
2025-01-17 15:20:00,197.09,197.26,197.03,197.09,6996.0,197.09,197.26,197.03,197.09,6996.0
2025-01-17 15:30:00,197.09,197.26,197.02,197.09,5514.0,197.09,197.26,197.02,197.09,5514.0
2025-01-17 15:40:00,197.04,197.39,197.03,197.2,24053.0,197.04,197.39,197.03,197.2,24053.0
2025-01-17 15:50:00,197.13,197.54,196.91,197.33,108171.0,197.13,197.54,196.91,197.33,108171.0
2025-01-21 09:30:00,199.79,200.79,198.0,199.59,24141.0,199.79,200.79,198.0,199.59,24141.0
2025-01-21 09:40:00,199.85,201.92,199.36,201.3,6668.0,199.85,201.92,199.36,201.3,6668.0
2025-01-21 09:50:00,201.01,202.0,200.82,201.47,7190.0,201.01,202.0,200.82,201.47,7190.0
2025-01-21 10:00:00,201.97,201.97,200.94,201.68,5926.0,201.97,201.97,200.94,201.68,5926.0
2025-01-21 10:10:00,201.55,201.91,201.25,201.75,10729.0,201.55,201.91,201.25,201.75,10729.0
2025-01-21 10:20:00,201.68,202.22,201.19,202.22,12577.0,201.68,202.22,201.19,202.22,12577.0
2025-01-21 10:30:00,202.14,202.43,201.86,202.14,5234.0,202.14,202.43,201.86,202.14,5234.0
2025-01-21 10:40:00,202.32,202.49,201.79,201.79,9375.0,202.32,202.49,201.79,201.79,9375.0
2025-01-21 10:50:00,202.04,202.04,201.53,201.98,5795.0,202.04,202.04,201.53,201.98,5795.0
2025-01-21 11:00:00,201.88,201.96,201.51,201.77,9587.0,201.88,201.96,201.51,201.77,9587.0
2025-01-21 11:10:00,201.78,202.14,201.71,202.14,8467.0,201.78,202.14,201.71,202.14,8467.0
2025-01-21 11:20:00,202.03,202.82,202.03,202.78,4694.0,202.03,202.82,202.03,202.78,4694.0
2025-01-21 11:30:00,202.72,203.18,202.71,203.0,6118.0,202.72,203.18,202.71,203.0,6118.0
2025-01-21 11:40:00,203.0,203.31,202.84,203.31,26623.0,203.0,203.31,202.84,203.31,26623.0
2025-01-21 11:50:00,203.23,203.75,203.21,203.64,8103.0,203.23,203.75,203.21,203.64,8103.0
2025-01-21 12:00:00,203.68,204.33,203.53,204.08,11801.0,203.68,204.33,203.53,204.08,11801.0
2025-01-21 12:10:00,204.01,204.17,203.71,204.04,4444.0,204.01,204.17,203.71,204.04,4444.0
2025-01-21 12:20:00,204.01,204.18,203.89,204.18,4395.0,204.01,204.18,203.89,204.18,4395.0
2025-01-21 12:30:00,204.04,204.29,203.93,204.13,9743.0,204.04,204.29,203.93,204.13,9743.0
2025-01-21 12:40:00,204.13,204.34,203.99,204.21,6629.0,204.13,204.34,203.99,204.21,6629.0
2025-01-21 12:50:00,204.19,204.35,203.93,204.06,2965.0,204.19,204.35,203.93,204.06,2965.0
2025-01-21 13:00:00,204.0,204.02,203.69,204.02,3062.0,204.0,204.02,203.69,204.02,3062.0
2025-01-21 13:10:00,204.06,204.06,203.54,203.83,2208.0,204.06,204.06,203.54,203.83,2208.0
2025-01-21 13:20:00,204.0,204.0,203.76,203.91,3192.0,204.0,204.0,203.76,203.91,3192.0
2025-01-21 13:30:00,203.85,203.97,203.6,203.68,4402.0,203.85,203.97,203.6,203.68,4402.0
2025-01-21 13:40:00,203.55,203.76,203.55,203.59,2900.0,203.55,203.76,203.55,203.59,2900.0
2025-01-21 13:50:00,203.63,204.32,203.63,204.29,3859.0,203.63,204.32,203.63,204.29,3859.0
2025-01-21 14:00:00,204.29,204.56,204.28,204.46,8375.0,204.29,204.56,204.28,204.46,8375.0
2025-01-21 14:10:00,204.54,204.63,204.34,204.56,10356.0,204.54,204.63,204.34,204.56,10356.0
2025-01-21 14:20:00,204.58,204.58,204.13,204.48,18812.0,204.58,204.58,204.13,204.48,18812.0
2025-01-21 14:30:00,204.37,204.51,204.3,204.51,6694.0,204.37,204.51,204.3,204.51,6694.0
2025-01-21 14:40:00,204.54,204.56,203.94,204.05,11762.0,204.54,204.56,203.94,204.05,11762.0
2025-01-21 14:50:00,204.04,204.3,204.02,204.3,3712.0,204.04,204.3,204.02,204.3,3712.0
2025-01-21 15:00:00,204.31,204.31,203.91,204.13,7363.0,204.31,204.31,203.91,204.13,7363.0
2025-01-21 15:10:00,203.97,204.52,203.74,204.48,20785.0,203.97,204.52,203.74,204.48,20785.0
2025-01-21 15:20:00,204.43,204.67,204.26,204.37,18778.0,204.43,204.67,204.26,204.37,18778.0
2025-01-21 15:30:00,204.32,204.36,203.9,204.11,23138.0,204.32,204.36,203.9,204.11,23138.0
2025-01-21 15:40:00,204.1,204.58,203.92,204.47,28050.0,204.1,204.58,203.92,204.47,28050.0
2025-01-21 15:50:00,204.48,206.12,204.14,206.01,320772.0,204.48,206.12,204.14,206.01,320772.0
2025-01-22 09:30:00,205.51,205.57,202.71,204.23,36004.0,205.51,205.57,202.71,204.23,36004.0
2025-01-22 09:40:00,204.56,205.6,204.01,205.38,31362.0,204.56,205.6,204.01,205.38,31362.0
2025-01-22 09:50:00,205.41,206.63,205.19,206.61,14713.0,205.41,206.63,205.19,206.61,14713.0
2025-01-22 10:00:00,206.36,207.15,206.35,207.06,17351.0,206.36,207.15,206.35,207.06,17351.0
2025-01-22 10:10:00,207.07,207.16,206.45,206.95,18218.0,207.07,207.16,206.45,206.95,18218.0
2025-01-22 10:20:00,206.83,206.95,206.41,206.43,9621.0,206.83,206.95,206.41,206.43,9621.0
2025-01-22 10:30:00,206.41,206.57,205.84,206.57,9029.0,206.41,206.57,205.84,206.57,9029.0
2025-01-22 10:40:00,206.66,206.88,205.8,205.92,8054.0,206.66,206.88,205.8,205.92,8054.0
2025-01-22 10:50:00,206.06,206.41,205.92,206.15,13179.0,206.06,206.41,205.92,206.15,13179.0
2025-01-22 11:00:00,206.23,206.6,206.23,206.45,6985.0,206.23,206.6,206.23,206.45,6985.0
2025-01-22 11:10:00,206.45,206.87,206.34,206.39,12096.0,206.45,206.87,206.34,206.39,12096.0
2025-01-22 11:20:00,206.44,206.58,205.51,205.8,11997.0,206.44,206.58,205.51,205.8,11997.0
2025-01-22 11:30:00,205.85,206.35,205.83,206.35,22575.0,205.85,206.35,205.83,206.35,22575.0
2025-01-22 11:40:00,206.27,206.36,205.9,205.95,7263.0,206.27,206.36,205.9,205.95,7263.0
2025-01-22 11:50:00,205.93,206.21,205.84,206.03,9465.0,205.93,206.21,205.84,206.03,9465.0
2025-01-22 12:00:00,205.99,206.31,205.59,206.3,12291.0,205.99,206.31,205.59,206.3,12291.0
2025-01-22 12:10:00,206.25,206.55,206.08,206.52,11584.0,206.25,206.55,206.08,206.52,11584.0
2025-01-22 12:20:00,206.41,206.65,206.36,206.5,17191.0,206.41,206.65,206.36,206.5,17191.0
2025-01-22 12:30:00,206.5,206.6,206.06,206.21,43205.0,206.5,206.6,206.06,206.21,43205.0
2025-01-22 12:40:00,206.19,206.28,205.73,205.73,29490.0,206.19,206.28,205.73,205.73,29490.0
2025-01-22 12:50:00,205.73,205.79,204.92,205.0,43776.0,205.73,205.79,204.92,205.0,43776.0
2025-01-22 13:00:00,205.0,205.51,204.86,205.51,27677.0,205.0,205.51,204.86,205.51,27677.0
2025-01-22 13:10:00,205.51,205.89,205.38,205.84,24424.0,205.51,205.89,205.38,205.84,24424.0
2025-01-22 13:20:00,205.84,206.44,205.84,206.16,29919.0,205.84,206.44,205.84,206.16,29919.0
2025-01-22 13:30:00,206.12,206.25,205.02,205.17,36031.0,206.12,206.25,205.02,205.17,36031.0
2025-01-22 13:40:00,205.17,205.32,204.8,205.1,29979.0,205.17,205.32,204.8,205.1,29979.0
2025-01-22 13:50:00,205.18,205.18,205.05,205.08,27143.0,205.18,205.18,205.05,205.08,27143.0
2025-01-22 14:00:00,205.07,205.07,204.51,204.59,33955.0,205.07,205.07,204.51,204.59,33955.0
2025-01-22 14:10:00,204.59,204.8,204.21,204.72,23256.0,204.59,204.8,204.21,204.72,23256.0
2025-01-22 14:20:00,204.72,205.39,204.64,205.39,38796.0,204.72,205.39,204.64,205.39,38796.0
2025-01-22 14:30:00,205.38,206.13,205.19,206.1,28345.0,205.38,206.13,205.19,206.1,28345.0
2025-01-22 14:40:00,206.09,206.12,205.03,205.46,46162.0,206.09,206.12,205.03,205.46,46162.0
2025-01-22 14:50:00,205.57,205.62,205.37,205.46,22507.0,205.57,205.62,205.37,205.46,22507.0
2025-01-22 15:00:00,205.46,205.46,204.89,205.03,40127.0,205.46,205.46,204.89,205.03,40127.0
2025-01-22 15:10:00,205.03,205.08,204.63,204.63,42017.0,205.03,205.08,204.63,204.63,42017.0
2025-01-22 15:20:00,204.58,204.79,204.36,204.77,38943.0,204.58,204.79,204.36,204.77,38943.0
2025-01-22 15:30:00,204.76,205.05,204.62,204.84,32833.0,204.76,205.05,204.62,204.84,32833.0
2025-01-22 15:40:00,204.84,205.0,204.69,204.69,48638.0,204.84,205.0,204.69,204.69,48638.0
2025-01-22 15:50:00,204.67,205.48,204.41,205.42,129978.0,204.67,205.48,204.41,205.42,129978.0
2025-01-23 09:30:00,207.15,207.33,203.97,203.98,14112.0,207.15,207.33,203.97,203.98,14112.0
2025-01-23 09:40:00,203.44,203.44,200.55,201.27,29438.0,203.44,203.44,200.55,201.27,29438.0
2025-01-23 09:50:00,201.02,201.91,201.02,201.27,4276.0,201.02,201.91,201.02,201.27,4276.0
2025-01-23 10:00:00,201.36,202.18,201.24,202.14,10748.0,201.36,202.18,201.24,202.14,10748.0
2025-01-23 10:10:00,201.9,202.72,201.9,202.29,8893.0,201.9,202.72,201.9,202.29,8893.0
2025-01-23 10:20:00,202.56,202.56,201.48,201.52,9980.0,202.56,202.56,201.48,201.52,9980.0
2025-01-23 10:30:00,201.44,201.92,201.3,201.89,7703.0,201.44,201.92,201.3,201.89,7703.0
2025-01-23 10:40:00,201.81,202.24,201.44,201.58,25145.0,201.81,202.24,201.44,201.58,25145.0
2025-01-23 10:50:00,201.87,202.59,201.81,202.55,6176.0,201.87,202.59,201.81,202.55,6176.0
2025-01-23 11:00:00,202.53,203.0,202.26,203.0,28885.0,202.53,203.0,202.26,203.0,28885.0
2025-01-23 11:10:00,203.0,203.89,202.82,203.89,8666.0,203.0,203.89,202.82,203.89,8666.0
2025-01-23 11:20:00,203.87,204.34,203.82,204.17,5857.0,203.87,204.34,203.82,204.17,5857.0
2025-01-23 11:30:00,204.18,204.24,203.82,203.95,3157.0,204.18,204.24,203.82,203.95,3157.0
2025-01-23 11:40:00,204.03,204.03,203.56,203.62,3980.0,204.03,204.03,203.56,203.62,3980.0
2025-01-23 11:50:00,203.69,203.69,203.16,203.16,2443.0,203.69,203.69,203.16,203.16,2443.0
2025-01-23 12:00:00,203.17,203.71,203.16,203.54,3715.0,203.17,203.71,203.16,203.54,3715.0
2025-01-23 12:10:00,203.65,203.98,203.57,203.84,10010.0,203.65,203.98,203.57,203.84,10010.0
2025-01-23 12:20:00,203.9,204.07,203.75,203.93,4609.0,203.9,204.07,203.75,203.93,4609.0
2025-01-23 12:30:00,203.97,204.47,203.86,204.29,4831.0,203.97,204.47,203.86,204.29,4831.0
2025-01-23 12:40:00,204.32,204.38,204.19,204.26,3218.0,204.32,204.38,204.19,204.26,3218.0
2025-01-23 12:50:00,204.26,204.41,204.26,204.35,2133.0,204.26,204.41,204.26,204.35,2133.0
2025-01-23 13:00:00,204.35,204.41,204.26,204.27,5263.0,204.35,204.41,204.26,204.27,5263.0
2025-01-23 13:10:00,204.34,204.41,204.21,204.31,5531.0,204.34,204.41,204.21,204.31,5531.0
2025-01-23 13:20:00,204.2,204.2,203.96,203.99,3282.0,204.2,204.2,203.96,203.99,3282.0
2025-01-23 13:30:00,204.13,204.22,203.99,204.21,8306.0,204.13,204.22,203.99,204.21,8306.0
2025-01-23 13:40:00,204.05,204.31,204.03,204.31,5042.0,204.05,204.31,204.03,204.31,5042.0
2025-01-23 13:50:00,204.34,204.5,204.23,204.41,6992.0,204.34,204.5,204.23,204.41,6992.0
2025-01-23 14:00:00,204.41,204.57,204.39,204.57,2729.0,204.41,204.57,204.39,204.57,2729.0
2025-01-23 14:10:00,204.56,204.56,204.32,204.39,3799.0,204.56,204.56,204.32,204.39,3799.0
2025-01-23 14:20:00,204.3,204.3,204.13,204.21,4134.0,204.3,204.3,204.13,204.21,4134.0
2025-01-23 14:30:00,204.13,204.35,204.12,204.34,6291.0,204.13,204.35,204.12,204.34,6291.0
2025-01-23 14:40:00,204.22,204.79,204.19,204.76,9066.0,204.22,204.79,204.19,204.76,9066.0
2025-01-23 14:50:00,204.7,205.0,204.7,204.76,7211.0,204.7,205.0,204.7,204.76,7211.0
2025-01-23 15:00:00,204.79,204.79,204.58,204.67,11103.0,204.79,204.79,204.58,204.67,11103.0
2025-01-23 15:10:00,204.64,205.09,204.52,205.05,17809.0,204.64,205.09,204.52,205.05,17809.0
2025-01-23 15:20:00,205.07,205.63,205.04,205.54,23902.0,205.07,205.63,205.04,205.54,23902.0
2025-01-23 15:30:00,205.46,205.67,205.24,205.29,17123.0,205.46,205.67,205.24,205.29,17123.0
2025-01-23 15:40:00,205.28,206.0,205.26,205.75,21562.0,205.28,206.0,205.26,205.75,21562.0
2025-01-23 15:50:00,205.69,206.14,205.68,205.99,68047.0,205.69,206.14,205.68,205.99,68047.0
2025-01-24 09:30:00,206.23,206.23,204.71,204.72,13863.0,206.23,206.23,204.71,204.72,13863.0
2025-01-24 09:40:00,204.61,205.35,204.6,205.15,4639.0,204.61,205.35,204.6,205.15,4639.0
2025-01-24 09:50:00,205.14,205.14,203.92,204.34,6044.0,205.14,205.14,203.92,204.34,6044.0
2025-01-24 10:00:00,204.87,204.95,204.25,204.75,10218.0,204.87,204.95,204.25,204.75,10218.0
2025-01-24 10:10:00,204.63,205.11,204.62,204.94,8834.0,204.63,205.11,204.62,204.94,8834.0
2025-01-24 10:20:00,204.87,205.08,204.6,204.84,2523.0,204.87,205.08,204.6,204.84,2523.0
2025-01-24 10:30:00,205.11,205.11,204.77,204.8,1000.0,205.11,205.11,204.77,204.8,1000.0
2025-01-24 10:40:00,204.84,205.03,204.71,204.83,7302.0,204.84,205.03,204.71,204.83,7302.0
2025-01-24 10:50:00,204.78,205.02,204.39,204.55,11487.0,204.78,205.02,204.39,204.55,11487.0
2025-01-24 11:00:00,204.4,204.58,204.3,204.3,2174.0,204.4,204.58,204.3,204.3,2174.0
2025-01-24 11:10:00,204.37,204.64,204.17,204.59,5808.0,204.37,204.64,204.17,204.59,5808.0
2025-01-24 11:20:00,204.45,204.72,204.35,204.63,2252.0,204.45,204.72,204.35,204.63,2252.0
2025-01-24 11:30:00,204.77,204.77,204.57,204.7,6041.0,204.77,204.77,204.57,204.7,6041.0
2025-01-24 11:40:00,204.7,204.98,204.7,204.87,9652.0,204.7,204.98,204.7,204.87,9652.0
2025-01-24 11:50:00,204.94,205.3,204.87,205.19,15903.0,204.94,205.3,204.87,205.19,15903.0
2025-01-24 12:00:00,205.03,205.08,204.86,204.92,3452.0,205.03,205.08,204.86,204.92,3452.0
2025-01-24 12:10:00,205.0,205.33,204.81,205.22,19981.0,205.0,205.33,204.81,205.22,19981.0
2025-01-24 12:20:00,205.29,205.32,204.86,204.99,3881.0,205.29,205.32,204.86,204.99,3881.0
2025-01-24 12:30:00,205.14,205.57,205.08,205.57,8202.0,205.14,205.57,205.08,205.57,8202.0
2025-01-24 12:40:00,205.53,205.66,205.48,205.48,3808.0,205.53,205.66,205.48,205.48,3808.0
2025-01-24 12:50:00,205.48,205.54,205.2,205.3,4589.0,205.48,205.54,205.2,205.3,4589.0
2025-01-24 13:00:00,205.2,205.2,204.96,205.01,5525.0,205.2,205.2,204.96,205.01,5525.0
2025-01-24 13:10:00,205.06,205.47,204.92,205.42,7420.0,205.06,205.47,204.92,205.42,7420.0
2025-01-24 13:20:00,205.46,205.46,205.06,205.16,5595.0,205.46,205.46,205.06,205.16,5595.0
2025-01-24 13:30:00,205.15,205.17,205.02,205.08,2312.0,205.15,205.17,205.02,205.08,2312.0
2025-01-24 13:40:00,205.11,205.23,205.04,205.08,6034.0,205.11,205.23,205.04,205.08,6034.0
2025-01-24 13:50:00,205.09,205.16,204.69,204.78,1783.0,205.09,205.16,204.69,204.78,1783.0
2025-01-24 14:00:00,204.84,205.07,204.69,205.05,4389.0,204.84,205.07,204.69,205.05,4389.0
2025-01-24 14:10:00,204.89,205.25,204.89,205.21,2518.0,204.89,205.25,204.89,205.21,2518.0
2025-01-24 14:20:00,205.22,205.25,205.13,205.17,2530.0,205.22,205.25,205.13,205.17,2530.0
2025-01-24 14:30:00,205.24,205.3,205.08,205.19,9908.0,205.24,205.3,205.08,205.19,9908.0
2025-01-24 14:40:00,205.2,205.55,205.18,205.46,9137.0,205.2,205.55,205.18,205.46,9137.0
2025-01-24 14:50:00,205.46,205.5,205.25,205.29,5294.0,205.46,205.5,205.25,205.29,5294.0
2025-01-24 15:00:00,205.23,205.24,204.82,204.83,17167.0,205.23,205.24,204.82,204.83,17167.0
2025-01-24 15:10:00,204.81,205.04,204.71,204.96,14386.0,204.81,205.04,204.71,204.96,14386.0
2025-01-24 15:20:00,204.96,204.99,204.46,204.5,13418.0,204.96,204.99,204.46,204.5,13418.0
2025-01-24 15:30:00,204.39,204.78,204.32,204.48,13151.0,204.39,204.78,204.32,204.48,13151.0
2025-01-24 15:40:00,204.44,204.67,204.31,204.46,12632.0,204.44,204.67,204.31,204.46,12632.0
2025-01-24 15:50:00,204.53,204.71,204.3,204.33,44567.0,204.53,204.71,204.3,204.33,44567.0
2025-01-27 09:30:00,204.75,207.78,204.33,207.78,26589.0,204.75,207.78,204.33,207.78,26589.0
2025-01-27 09:40:00,207.63,207.71,206.68,206.88,9421.0,207.63,207.71,206.68,206.88,9421.0
2025-01-27 09:50:00,206.62,206.92,205.86,206.0,31172.0,206.62,206.92,205.86,206.0,31172.0
2025-01-27 10:00:00,205.89,206.8,205.78,206.57,49367.0,205.89,206.8,205.78,206.57,49367.0
2025-01-27 10:10:00,206.7,206.97,206.35,206.69,14374.0,206.7,206.97,206.35,206.69,14374.0
2025-01-27 10:20:00,206.78,207.36,206.02,206.1,31844.0,206.78,207.36,206.02,206.1,31844.0
2025-01-27 10:30:00,206.08,207.17,206.08,206.57,13989.0,206.08,207.17,206.08,206.57,13989.0
2025-01-27 10:40:00,206.43,206.54,205.72,205.72,9594.0,206.43,206.54,205.72,205.72,9594.0
2025-01-27 10:50:00,205.84,206.28,205.77,205.81,11530.0,205.84,206.28,205.77,205.81,11530.0
2025-01-27 11:00:00,205.7,206.11,205.62,206.0,8435.0,205.7,206.11,205.62,206.0,8435.0
2025-01-27 11:10:00,205.89,206.35,205.77,206.33,13560.0,205.89,206.35,205.77,206.33,13560.0
2025-01-27 11:20:00,206.33,206.58,206.05,206.58,15261.0,206.33,206.58,206.05,206.58,15261.0
2025-01-27 11:30:00,206.63,206.71,206.24,206.25,19644.0,206.63,206.71,206.24,206.25,19644.0
2025-01-27 11:40:00,206.25,206.31,206.0,206.0,10576.0,206.25,206.31,206.0,206.0,10576.0
2025-01-27 11:50:00,206.11,206.3,205.84,206.16,8346.0,206.11,206.3,205.84,206.16,8346.0
2025-01-27 12:00:00,206.0,206.3,205.91,206.2,6889.0,206.0,206.3,205.91,206.2,6889.0
2025-01-27 12:10:00,206.21,206.62,206.2,206.57,16993.0,206.21,206.62,206.2,206.57,16993.0
2025-01-27 12:20:00,206.57,207.13,206.55,206.95,39609.0,206.57,207.13,206.55,206.95,39609.0
2025-01-27 12:30:00,206.99,207.06,206.65,206.93,17645.0,206.99,207.06,206.65,206.93,17645.0
2025-01-27 12:40:00,206.84,207.17,206.51,206.51,17171.0,206.84,207.17,206.51,206.51,17171.0
2025-01-27 12:50:00,206.58,206.61,206.05,206.33,16515.0,206.58,206.61,206.05,206.33,16515.0
2025-01-27 13:00:00,206.31,206.31,205.84,206.09,7047.0,206.31,206.31,205.84,206.09,7047.0
2025-01-27 13:10:00,205.98,206.11,205.87,206.03,7874.0,205.98,206.11,205.87,206.03,7874.0
2025-01-27 13:20:00,206.06,206.08,205.75,206.02,7898.0,206.06,206.08,205.75,206.02,7898.0
2025-01-27 13:30:00,206.02,206.65,205.97,206.47,10649.0,206.02,206.65,205.97,206.47,10649.0
2025-01-27 13:40:00,206.5,206.6,206.35,206.38,6307.0,206.5,206.6,206.35,206.38,6307.0
2025-01-27 13:50:00,206.45,206.5,206.28,206.28,5094.0,206.45,206.5,206.28,206.28,5094.0
2025-01-27 14:00:00,206.38,206.73,206.38,206.57,34353.0,206.38,206.73,206.38,206.57,34353.0
2025-01-27 14:10:00,206.42,206.53,206.14,206.53,9232.0,206.42,206.53,206.14,206.53,9232.0
2025-01-27 14:20:00,206.49,206.53,206.35,206.35,7614.0,206.49,206.53,206.35,206.35,7614.0
2025-01-27 14:30:00,206.35,206.56,206.35,206.52,9530.0,206.35,206.56,206.35,206.52,9530.0
2025-01-27 14:40:00,206.41,206.5,206.17,206.2,5466.0,206.41,206.5,206.17,206.2,5466.0
2025-01-27 14:50:00,206.18,206.47,206.08,206.08,10045.0,206.18,206.47,206.08,206.08,10045.0
2025-01-27 15:00:00,206.09,206.27,205.83,205.88,5444.0,206.09,206.27,205.83,205.88,5444.0
2025-01-27 15:10:00,205.88,206.16,205.81,206.13,9147.0,205.88,206.16,205.81,206.13,9147.0
2025-01-27 15:20:00,206.2,206.43,206.04,206.2,12384.0,206.2,206.43,206.04,206.2,12384.0
2025-01-27 15:30:00,206.15,206.57,205.97,206.4,18783.0,206.15,206.57,205.97,206.4,18783.0
2025-01-27 15:40:00,206.4,206.91,206.21,206.48,39661.0,206.4,206.91,206.21,206.48,39661.0
2025-01-27 15:50:00,206.51,207.16,206.37,206.99,141474.0,206.51,207.16,206.37,206.99,141474.0
2025-01-28 09:30:00,207.95,208.64,205.3,205.34,43256.0,207.95,208.64,205.3,205.34,43256.0
2025-01-28 09:40:00,206.0,207.24,205.23,205.69,19165.0,206.0,207.24,205.23,205.69,19165.0
2025-01-28 09:50:00,205.46,205.62,204.08,204.49,4923.0,205.46,205.62,204.08,204.49,4923.0
2025-01-28 10:00:00,204.5,205.22,204.4,205.22,17044.0,204.5,205.22,204.4,205.22,17044.0
2025-01-28 10:10:00,205.12,205.21,204.62,205.17,15855.0,205.12,205.21,204.62,205.17,15855.0
2025-01-28 10:20:00,205.18,205.41,204.91,205.17,12324.0,205.18,205.41,204.91,205.17,12324.0
2025-01-28 10:30:00,205.23,206.25,205.13,206.25,19015.0,205.23,206.25,205.13,206.25,19015.0
2025-01-28 10:40:00,206.2,206.44,206.03,206.24,12668.0,206.2,206.44,206.03,206.24,12668.0
2025-01-28 10:50:00,206.57,206.61,206.09,206.18,13450.0,206.57,206.61,206.09,206.18,13450.0
2025-01-28 11:00:00,206.16,206.5,205.85,205.85,9568.0,206.16,206.5,205.85,205.85,9568.0
2025-01-28 11:10:00,205.74,206.07,204.96,204.96,34363.0,205.74,206.07,204.96,204.96,34363.0
2025-01-28 11:20:00,205.0,205.0,203.8,203.82,7127.0,205.0,205.0,203.8,203.82,7127.0
2025-01-28 11:30:00,203.84,204.13,203.6,203.71,7401.0,203.84,204.13,203.6,203.71,7401.0
2025-01-28 11:40:00,203.92,204.31,203.67,204.28,8496.0,203.92,204.31,203.67,204.28,8496.0
2025-01-28 11:50:00,204.26,204.49,203.91,204.37,7470.0,204.26,204.49,203.91,204.37,7470.0
2025-01-28 12:00:00,204.37,204.48,203.83,204.06,10923.0,204.37,204.48,203.83,204.06,10923.0
2025-01-28 12:10:00,204.06,204.07,203.46,203.46,4172.0,204.06,204.07,203.46,203.46,4172.0
2025-01-28 12:20:00,203.31,203.63,203.27,203.31,7802.0,203.31,203.63,203.27,203.31,7802.0
2025-01-28 12:30:00,203.41,203.48,202.98,203.03,3725.0,203.41,203.48,202.98,203.03,3725.0
2025-01-28 12:40:00,202.92,203.88,202.9,203.88,12804.0,202.92,203.88,202.9,203.88,12804.0
2025-01-28 12:50:00,203.9,203.91,203.58,203.68,3224.0,203.9,203.91,203.58,203.68,3224.0
2025-01-28 13:00:00,203.71,203.9,203.58,203.76,7813.0,203.71,203.9,203.58,203.76,7813.0
2025-01-28 13:10:00,203.76,204.44,203.75,204.44,15846.0,203.76,204.44,203.75,204.44,15846.0
2025-01-28 13:20:00,204.43,204.44,204.06,204.15,3670.0,204.43,204.44,204.06,204.15,3670.0
2025-01-28 13:30:00,204.14,204.64,204.12,204.21,15300.0,204.14,204.64,204.12,204.21,15300.0
2025-01-28 13:40:00,204.1,204.2,203.85,204.06,3291.0,204.1,204.2,203.85,204.06,3291.0
2025-01-28 13:50:00,204.11,204.35,204.1,204.17,4584.0,204.11,204.35,204.1,204.17,4584.0
2025-01-28 14:00:00,204.18,204.27,203.87,203.87,10753.0,204.18,204.27,203.87,203.87,10753.0
2025-01-28 14:10:00,203.89,203.95,203.76,203.8,8242.0,203.89,203.95,203.76,203.8,8242.0
2025-01-28 14:20:00,203.81,204.17,203.8,203.87,13245.0,203.81,204.17,203.8,203.87,13245.0
2025-01-28 14:30:00,203.8,204.05,203.66,204.03,15443.0,203.8,204.05,203.66,204.03,15443.0
2025-01-28 14:40:00,204.05,204.75,204.01,204.59,14174.0,204.05,204.75,204.01,204.59,14174.0
2025-01-28 14:50:00,204.59,205.08,204.59,204.95,16183.0,204.59,205.08,204.59,204.95,16183.0
2025-01-28 15:00:00,204.95,205.04,204.66,204.74,11748.0,204.95,205.04,204.66,204.74,11748.0
2025-01-28 15:10:00,204.65,205.18,204.52,205.13,21226.0,204.65,205.18,204.52,205.13,21226.0
2025-01-28 15:20:00,205.13,205.23,204.81,204.91,19645.0,205.13,205.23,204.81,204.91,19645.0
2025-01-28 15:30:00,204.86,205.12,204.54,204.66,20037.0,204.86,205.12,204.54,204.66,20037.0
2025-01-28 15:40:00,204.73,204.77,204.0,204.1,40878.0,204.73,204.77,204.0,204.1,40878.0
2025-01-28 15:50:00,204.09,204.4,203.35,203.4,140447.0,204.09,204.4,203.35,203.4,140447.0
2025-01-29 09:30:00,201.61,202.34,198.17,198.39,89155.0,201.61,202.34,198.17,198.39,89155.0
2025-01-29 09:40:00,198.7,199.27,195.91,197.81,81912.0,198.7,199.27,195.91,197.81,81912.0
2025-01-29 09:50:00,197.65,198.63,197.51,197.95,35744.0,197.65,198.63,197.51,197.95,35744.0
2025-01-29 10:00:00,197.99,199.39,197.9,199.39,56399.0,197.99,199.39,197.9,199.39,56399.0
2025-01-29 10:10:00,199.38,199.41,198.39,199.25,56661.0,199.38,199.41,198.39,199.25,56661.0
2025-01-29 10:20:00,199.31,199.5,198.83,198.93,24534.0,199.31,199.5,198.83,198.93,24534.0
2025-01-29 10:30:00,198.76,198.85,197.74,198.08,53631.0,198.76,198.85,197.74,198.08,53631.0
2025-01-29 10:40:00,198.07,198.6,197.38,197.58,77120.0,198.07,198.6,197.38,197.58,77120.0
2025-01-29 10:50:00,197.58,198.18,197.46,197.86,32503.0,197.58,198.18,197.46,197.86,32503.0
2025-01-29 11:00:00,197.86,198.69,197.71,198.47,39941.0,197.86,198.69,197.71,198.47,39941.0
2025-01-29 11:10:00,198.61,198.62,197.19,197.89,31715.0,198.61,198.62,197.19,197.89,31715.0
2025-01-29 11:20:00,197.88,197.98,197.29,197.82,44738.0,197.88,197.98,197.29,197.82,44738.0
2025-01-29 11:30:00,197.82,197.89,196.75,196.83,27985.0,197.82,197.89,196.75,196.83,27985.0
2025-01-29 11:40:00,196.82,197.3,196.47,197.23,39398.0,196.82,197.3,196.47,197.23,39398.0
2025-01-29 11:50:00,197.22,197.35,196.78,196.89,18453.0,197.22,197.35,196.78,196.89,18453.0
2025-01-29 12:00:00,196.87,198.16,196.83,197.73,12822.0,196.87,198.16,196.83,197.73,12822.0
2025-01-29 12:10:00,197.73,198.52,197.62,198.31,14064.0,197.73,198.52,197.62,198.31,14064.0
2025-01-29 12:20:00,198.41,199.42,198.37,199.16,17174.0,198.41,199.42,198.37,199.16,17174.0
2025-01-29 12:30:00,199.23,199.28,198.78,198.9,22518.0,199.23,199.28,198.78,198.9,22518.0
2025-01-29 12:40:00,198.84,198.84,198.41,198.5,4266.0,198.84,198.84,198.41,198.5,4266.0
2025-01-29 12:50:00,198.5,198.58,198.17,198.27,7175.0,198.5,198.58,198.17,198.27,7175.0
2025-01-29 13:00:00,198.27,198.35,197.86,198.15,19479.0,198.27,198.35,197.86,198.15,19479.0
2025-01-29 13:10:00,198.13,198.27,197.81,198.11,18516.0,198.13,198.27,197.81,198.11,18516.0
2025-01-29 13:20:00,198.11,198.41,197.96,198.4,7994.0,198.11,198.41,197.96,198.4,7994.0
2025-01-29 13:30:00,198.36,198.61,198.32,198.32,7474.0,198.36,198.61,198.32,198.32,7474.0
2025-01-29 13:40:00,198.3,198.61,198.22,198.5,11113.0,198.3,198.61,198.22,198.5,11113.0
2025-01-29 13:50:00,198.38,198.66,198.24,198.66,15411.0,198.38,198.66,198.24,198.66,15411.0
2025-01-29 14:00:00,198.35,198.58,197.23,197.4,17649.0,198.35,198.58,197.23,197.4,17649.0
2025-01-29 14:10:00,197.19,197.55,196.98,197.55,13078.0,197.19,197.55,196.98,197.55,13078.0
2025-01-29 14:20:00,197.5,197.58,197.21,197.42,5859.0,197.5,197.58,197.21,197.42,5859.0
2025-01-29 14:30:00,197.33,198.37,197.32,198.21,16068.0,197.33,198.37,197.32,198.21,16068.0
2025-01-29 14:40:00,198.38,198.95,198.21,198.37,12508.0,198.38,198.95,198.21,198.37,12508.0
2025-01-29 14:50:00,198.49,198.76,197.98,198.24,13332.0,198.49,198.76,197.98,198.24,13332.0
2025-01-29 15:00:00,198.2,198.2,197.48,197.78,13474.0,198.2,198.2,197.48,197.78,13474.0
2025-01-29 15:10:00,197.88,198.33,197.65,198.25,20793.0,197.88,198.33,197.65,198.25,20793.0
2025-01-29 15:20:00,198.25,198.83,198.25,198.53,18768.0,198.25,198.83,198.25,198.53,18768.0
2025-01-29 15:30:00,198.4,198.57,197.92,198.0,22197.0,198.4,198.57,197.92,198.0,22197.0
2025-01-29 15:40:00,198.09,198.53,197.8,198.32,33544.0,198.09,198.53,197.8,198.32,33544.0
2025-01-29 15:50:00,198.16,198.65,197.66,198.08,129681.0,198.16,198.65,197.66,198.08,129681.0
2025-01-30 09:30:00,201.63,201.77,198.89,201.14,100158.0,201.63,201.77,198.89,201.14,100158.0
2025-01-30 09:40:00,201.63,202.34,200.91,201.83,120827.0,201.63,202.34,200.91,201.83,120827.0
2025-01-30 09:50:00,201.81,202.89,201.69,201.96,32043.0,201.81,202.89,201.69,201.96,32043.0
2025-01-30 10:00:00,201.79,201.92,200.85,200.95,24709.0,201.79,201.92,200.85,200.95,24709.0
2025-01-30 10:10:00,200.96,201.41,200.85,201.25,18617.0,200.96,201.41,200.85,201.25,18617.0
2025-01-30 10:20:00,201.15,201.59,200.64,200.64,25705.0,201.15,201.59,200.64,200.64,25705.0
2025-01-30 10:30:00,200.74,201.02,200.48,200.87,5309.0,200.74,201.02,200.48,200.87,5309.0
2025-01-30 10:40:00,200.92,200.92,200.3,200.31,11342.0,200.92,200.92,200.3,200.31,11342.0
2025-01-30 10:50:00,200.47,200.47,200.0,200.14,15209.0,200.47,200.47,200.0,200.14,15209.0
2025-01-30 11:00:00,200.2,200.55,200.08,200.55,15767.0,200.2,200.55,200.08,200.55,15767.0
2025-01-30 11:10:00,200.35,200.55,200.2,200.28,8437.0,200.35,200.55,200.2,200.28,8437.0
2025-01-30 11:20:00,200.36,200.91,200.22,200.91,10596.0,200.36,200.91,200.22,200.91,10596.0
2025-01-30 11:30:00,200.74,200.75,200.37,200.63,22184.0,200.74,200.75,200.37,200.63,22184.0
2025-01-30 11:40:00,200.68,200.71,200.32,200.33,6905.0,200.68,200.71,200.32,200.33,6905.0
2025-01-30 11:50:00,200.35,200.41,200.13,200.2,12503.0,200.35,200.41,200.13,200.2,12503.0
2025-01-30 12:00:00,200.11,200.7,200.07,200.27,17300.0,200.11,200.7,200.07,200.27,17300.0
2025-01-30 12:10:00,200.22,200.31,200.02,200.21,19689.0,200.22,200.31,200.02,200.21,19689.0
2025-01-30 12:20:00,200.2,200.33,199.82,199.83,18343.0,200.2,200.33,199.82,199.83,18343.0
2025-01-30 12:30:00,199.83,199.88,199.58,199.88,17813.0,199.83,199.88,199.58,199.88,17813.0
2025-01-30 12:40:00,199.77,200.23,199.77,200.1,16275.0,199.77,200.23,199.77,200.1,16275.0
2025-01-30 12:50:00,200.24,201.03,200.07,200.95,79179.0,200.24,201.03,200.07,200.95,79179.0
2025-01-30 13:00:00,200.85,201.21,200.78,200.87,15752.0,200.85,201.21,200.78,200.87,15752.0
2025-01-30 13:10:00,200.93,201.87,200.86,201.82,36768.0,200.93,201.87,200.86,201.82,36768.0
2025-01-30 13:20:00,201.75,201.99,201.17,201.17,20787.0,201.75,201.99,201.17,201.17,20787.0
2025-01-30 13:30:00,201.36,201.56,201.18,201.44,24362.0,201.36,201.56,201.18,201.44,24362.0
2025-01-30 13:40:00,201.4,201.49,201.2,201.35,10739.0,201.4,201.49,201.2,201.35,10739.0
2025-01-30 13:50:00,201.4,201.5,201.27,201.36,14198.0,201.4,201.5,201.27,201.36,14198.0
2025-01-30 14:00:00,201.37,201.56,201.31,201.43,22823.0,201.37,201.56,201.31,201.43,22823.0
2025-01-30 14:10:00,201.43,201.48,201.22,201.25,25548.0,201.43,201.48,201.22,201.25,25548.0
2025-01-30 14:20:00,201.38,201.38,201.02,201.09,28832.0,201.38,201.38,201.02,201.09,28832.0
2025-01-30 14:30:00,201.17,201.22,200.91,201.1,16815.0,201.17,201.22,200.91,201.1,16815.0
2025-01-30 14:40:00,201.12,201.26,200.97,201.21,30178.0,201.12,201.26,200.97,201.21,30178.0
2025-01-30 14:50:00,201.21,201.38,201.15,201.31,29290.0,201.21,201.38,201.15,201.31,29290.0
2025-01-30 15:00:00,201.4,201.64,201.25,201.45,31075.0,201.4,201.64,201.25,201.45,31075.0
2025-01-30 15:10:00,201.47,201.63,201.24,201.34,34683.0,201.47,201.63,201.24,201.34,34683.0
2025-01-30 15:20:00,201.38,201.81,201.36,201.47,32308.0,201.38,201.81,201.36,201.47,32308.0
2025-01-30 15:30:00,201.52,201.63,200.97,201.07,47232.0,201.52,201.63,200.97,201.07,47232.0
2025-01-30 15:40:00,200.96,201.0,200.06,200.81,68408.0,200.96,201.0,200.06,200.81,68408.0
2025-01-30 15:50:00,200.93,201.78,200.81,201.74,181913.0,200.93,201.78,200.81,201.74,181913.0
2025-01-31 09:30:00,201.66,202.85,200.72,202.48,25492.0,201.66,202.85,200.72,202.48,25492.0
2025-01-31 09:40:00,202.74,203.55,202.59,203.07,18370.0,202.74,203.55,202.59,203.07,18370.0
2025-01-31 09:50:00,202.98,202.99,202.25,202.75,17175.0,202.98,202.99,202.25,202.75,17175.0
2025-01-31 10:00:00,202.86,202.86,201.92,202.58,9051.0,202.86,202.86,201.92,202.58,9051.0
2025-01-31 10:10:00,202.62,203.26,202.46,203.05,23843.0,202.62,203.26,202.46,203.05,23843.0
2025-01-31 10:20:00,203.08,203.34,202.78,203.34,26135.0,203.08,203.34,202.78,203.34,26135.0
2025-01-31 10:30:00,203.36,203.49,203.17,203.21,6791.0,203.36,203.49,203.17,203.21,6791.0
2025-01-31 10:40:00,203.24,203.3,202.72,203.3,7071.0,203.24,203.3,202.72,203.3,7071.0
2025-01-31 10:50:00,203.27,203.37,202.94,203.1,10498.0,203.27,203.37,202.94,203.1,10498.0
2025-01-31 11:00:00,203.09,203.3,202.84,203.08,6467.0,203.09,203.3,202.84,203.08,6467.0
2025-01-31 11:10:00,203.07,203.11,202.6,203.09,8004.0,203.07,203.11,202.6,203.09,8004.0
2025-01-31 11:20:00,203.06,203.09,202.7,202.83,6389.0,203.06,203.09,202.7,202.83,6389.0
2025-01-31 11:30:00,202.81,202.91,202.64,202.9,7460.0,202.81,202.91,202.64,202.9,7460.0
2025-01-31 11:40:00,202.91,203.09,202.88,203.03,10215.0,202.91,203.09,202.88,203.03,10215.0
2025-01-31 11:50:00,203.03,203.22,202.91,203.19,14883.0,203.03,203.22,202.91,203.19,14883.0
2025-01-31 12:00:00,203.19,203.73,203.18,203.42,13548.0,203.19,203.73,203.18,203.42,13548.0
2025-01-31 12:10:00,203.38,204.07,203.37,204.05,6819.0,203.38,204.07,203.37,204.05,6819.0
2025-01-31 12:20:00,203.93,204.05,203.79,204.03,7121.0,203.93,204.05,203.79,204.03,7121.0
2025-01-31 12:30:00,204.05,204.1,203.74,203.8,11640.0,204.05,204.1,203.74,203.8,11640.0
2025-01-31 12:40:00,203.72,203.87,203.64,203.87,5079.0,203.72,203.87,203.64,203.87,5079.0
2025-01-31 12:50:00,203.75,203.76,203.25,203.35,5516.0,203.75,203.76,203.25,203.35,5516.0
2025-01-31 13:00:00,203.36,203.48,203.22,203.31,7881.0,203.36,203.48,203.22,203.31,7881.0
2025-01-31 13:10:00,203.32,203.56,203.18,203.2,15257.0,203.32,203.56,203.18,203.2,15257.0
2025-01-31 13:20:00,203.16,203.28,202.72,202.72,10737.0,203.16,203.28,202.72,202.72,10737.0
2025-01-31 13:30:00,202.77,202.79,201.77,201.85,10649.0,202.77,202.79,201.77,201.85,10649.0
2025-01-31 13:40:00,201.91,202.29,201.73,202.12,8025.0,201.91,202.29,201.73,202.12,8025.0
2025-01-31 13:50:00,202.16,202.16,201.6,201.74,7741.0,202.16,202.16,201.6,201.74,7741.0
2025-01-31 14:00:00,201.6,201.78,201.05,201.25,10883.0,201.6,201.78,201.05,201.25,10883.0
2025-01-31 14:10:00,201.26,201.72,201.26,201.47,8913.0,201.26,201.72,201.26,201.47,8913.0
2025-01-31 14:20:00,201.43,202.23,201.35,202.23,12207.0,201.43,202.23,201.35,202.23,12207.0
2025-01-31 14:30:00,202.21,202.69,202.12,202.18,24503.0,202.21,202.69,202.12,202.18,24503.0
2025-01-31 14:40:00,202.14,202.16,201.43,201.52,8539.0,202.14,202.16,201.43,201.52,8539.0
2025-01-31 14:50:00,201.67,202.02,201.59,201.69,11527.0,201.67,202.02,201.59,201.69,11527.0
2025-01-31 15:00:00,201.62,201.73,200.9,200.9,10699.0,201.62,201.73,200.9,200.9,10699.0
2025-01-31 15:10:00,200.89,201.47,200.87,201.2,13303.0,200.89,201.47,200.87,201.2,13303.0
2025-01-31 15:20:00,201.25,201.37,201.05,201.17,12948.0,201.25,201.37,201.05,201.17,12948.0
2025-01-31 15:30:00,201.21,201.41,201.04,201.28,15904.0,201.21,201.41,201.04,201.28,15904.0
2025-01-31 15:40:00,201.28,202.11,201.14,202.09,24299.0,201.28,202.11,201.14,202.09,24299.0
2025-01-31 15:50:00,202.11,202.23,201.27,201.28,94937.0,202.11,202.23,201.27,201.28,94937.0
2025-02-03 09:30:00,196.5,198.15,195.99,196.37,26560.0,196.5,198.15,195.99,196.37,26560.0
2025-02-03 09:40:00,196.37,198.13,196.36,197.33,31975.0,196.37,198.13,196.36,197.33,31975.0
2025-02-03 09:50:00,197.31,197.49,196.08,196.4,19191.0,197.31,197.49,196.08,196.4,19191.0
2025-02-03 10:00:00,196.33,197.33,196.33,196.93,20049.0,196.33,197.33,196.33,196.93,20049.0
2025-02-03 10:10:00,196.97,197.12,196.29,196.4,14504.0,196.97,197.12,196.29,196.4,14504.0
2025-02-03 10:20:00,196.62,198.77,196.37,198.77,19004.0,196.62,198.77,196.37,198.77,19004.0
2025-02-03 10:30:00,198.53,199.16,198.31,199.16,19599.0,198.53,199.16,198.31,199.16,19599.0
2025-02-03 10:40:00,198.97,200.22,198.83,199.52,9867.0,198.97,200.22,198.83,199.52,9867.0
2025-02-03 10:50:00,199.53,199.88,198.89,199.46,8569.0,199.53,199.88,198.89,199.46,8569.0
2025-02-03 11:00:00,199.41,199.91,199.1,199.53,8725.0,199.41,199.91,199.1,199.53,8725.0
2025-02-03 11:10:00,199.68,200.21,199.54,199.88,30515.0,199.68,200.21,199.54,199.88,30515.0
2025-02-03 11:20:00,199.83,199.96,199.5,199.95,9537.0,199.83,199.96,199.5,199.95,9537.0
2025-02-03 11:30:00,199.73,200.47,199.51,199.93,21403.0,199.73,200.47,199.51,199.93,21403.0
2025-02-03 11:40:00,199.98,200.64,199.68,200.39,20898.0,199.98,200.64,199.68,200.39,20898.0
2025-02-03 11:50:00,200.38,200.65,200.11,200.31,43934.0,200.38,200.65,200.11,200.31,43934.0
2025-02-03 12:00:00,200.31,200.32,199.62,199.94,16295.0,200.31,200.32,199.62,199.94,16295.0
2025-02-03 12:10:00,199.96,200.42,199.86,200.42,3141.0,199.96,200.42,199.86,200.42,3141.0
2025-02-03 12:20:00,200.39,200.9,200.13,200.16,18367.0,200.39,200.9,200.13,200.16,18367.0
2025-02-03 12:30:00,200.1,200.36,200.0,200.31,11783.0,200.1,200.36,200.0,200.31,11783.0
2025-02-03 12:40:00,200.31,200.58,199.9,199.99,7511.0,200.31,200.58,199.9,199.99,7511.0
2025-02-03 12:50:00,200.09,200.32,199.65,199.97,9879.0,200.09,200.32,199.65,199.97,9879.0
2025-02-03 13:00:00,200.15,200.28,199.44,200.02,7280.0,200.15,200.28,199.44,200.02,7280.0
2025-02-03 13:10:00,200.02,200.63,200.01,200.09,17210.0,200.02,200.63,200.01,200.09,17210.0
2025-02-03 13:20:00,200.09,200.43,200.03,200.42,12684.0,200.09,200.43,200.03,200.42,12684.0
2025-02-03 13:30:00,200.5,200.64,200.15,200.3,15820.0,200.5,200.64,200.15,200.3,15820.0
2025-02-03 13:40:00,200.27,200.35,199.83,199.96,19601.0,200.27,200.35,199.83,199.96,19601.0
2025-02-03 13:50:00,200.02,200.09,199.75,199.8,8162.0,200.02,200.09,199.75,199.8,8162.0
2025-02-03 14:00:00,199.99,200.27,199.92,200.15,8383.0,199.99,200.27,199.92,200.15,8383.0
2025-02-03 14:10:00,200.22,200.68,200.05,200.68,16254.0,200.22,200.68,200.05,200.68,16254.0
2025-02-03 14:20:00,200.49,200.74,200.34,200.48,12987.0,200.49,200.74,200.34,200.48,12987.0
2025-02-03 14:30:00,200.52,200.66,200.44,200.65,10306.0,200.52,200.66,200.44,200.65,10306.0
2025-02-03 14:40:00,200.56,200.69,200.45,200.55,8906.0,200.56,200.69,200.45,200.55,8906.0
2025-02-03 14:50:00,200.51,200.68,200.29,200.56,20099.0,200.51,200.68,200.29,200.56,20099.0
2025-02-03 15:00:00,200.57,200.68,200.35,200.53,15660.0,200.57,200.68,200.35,200.53,15660.0
2025-02-03 15:10:00,200.5,200.57,200.25,200.45,12780.0,200.5,200.57,200.25,200.45,12780.0
2025-02-03 15:20:00,200.45,200.51,200.1,200.17,26854.0,200.45,200.51,200.1,200.17,26854.0
2025-02-03 15:30:00,200.17,200.55,200.03,200.42,31275.0,200.17,200.55,200.03,200.42,31275.0
2025-02-03 15:40:00,200.47,200.47,199.36,199.99,36751.0,200.47,200.47,199.36,199.99,36751.0
2025-02-03 15:50:00,199.97,200.3,198.97,199.03,116953.0,199.97,200.3,198.97,199.03,116953.0
2025-02-04 09:30:00,198.08,200.33,196.99,200.29,31507.0,198.08,200.33,196.99,200.29,31507.0
2025-02-04 09:40:00,200.29,201.57,200.04,200.95,33018.0,200.29,201.57,200.04,200.95,33018.0
2025-02-04 09:50:00,200.99,201.7,200.59,201.52,28997.0,200.99,201.7,200.59,201.52,28997.0
2025-02-04 10:00:00,201.52,201.64,200.14,200.23,32929.0,201.52,201.64,200.14,200.23,32929.0
2025-02-04 10:10:00,200.41,201.17,200.23,200.72,32773.0,200.41,201.17,200.23,200.72,32773.0
2025-02-04 10:20:00,200.8,201.05,198.3,198.3,55521.0,200.8,201.05,198.3,198.3,55521.0
2025-02-04 10:30:00,198.14,198.14,197.43,198.0,29182.0,198.14,198.14,197.43,198.0,29182.0
2025-02-04 10:40:00,198.24,198.6,197.86,198.28,17681.0,198.24,198.6,197.86,198.28,17681.0
2025-02-04 10:50:00,198.25,198.45,197.94,198.24,15815.0,198.25,198.45,197.94,198.24,15815.0
2025-02-04 11:00:00,198.23,198.96,198.23,198.88,7376.0,198.23,198.96,198.23,198.88,7376.0
2025-02-04 11:10:00,199.05,199.6,198.92,199.21,18349.0,199.05,199.6,198.92,199.21,18349.0
2025-02-04 11:20:00,199.03,199.42,199.03,199.26,12051.0,199.03,199.42,199.03,199.26,12051.0
2025-02-04 11:30:00,199.28,199.48,199.28,199.34,3849.0,199.28,199.48,199.28,199.34,3849.0
2025-02-04 11:40:00,199.31,199.48,198.9,198.93,11258.0,199.31,199.48,198.9,198.93,11258.0
2025-02-04 11:50:00,198.73,199.48,198.7,199.48,14418.0,198.73,199.48,198.7,199.48,14418.0
2025-02-04 12:00:00,199.49,199.93,199.49,199.56,9988.0,199.49,199.93,199.49,199.56,9988.0
2025-02-04 12:10:00,199.66,199.78,199.15,199.24,15002.0,199.66,199.78,199.15,199.24,15002.0
2025-02-04 12:20:00,199.12,199.41,199.02,199.24,11300.0,199.12,199.41,199.02,199.24,11300.0
2025-02-04 12:30:00,199.25,199.54,198.98,199.4,9232.0,199.25,199.54,198.98,199.4,9232.0
2025-02-04 12:40:00,199.39,199.53,199.08,199.5,5971.0,199.39,199.53,199.08,199.5,5971.0
2025-02-04 12:50:00,199.5,199.78,199.41,199.69,7000.0,199.5,199.78,199.41,199.69,7000.0
2025-02-04 13:00:00,199.66,199.77,199.41,199.49,4901.0,199.66,199.77,199.41,199.49,4901.0
2025-02-04 13:10:00,199.53,199.97,199.51,199.8,6763.0,199.53,199.97,199.51,199.8,6763.0
2025-02-04 13:20:00,199.75,199.86,199.4,199.53,3795.0,199.75,199.86,199.4,199.53,3795.0
2025-02-04 13:30:00,199.64,199.83,199.44,199.5,7866.0,199.64,199.83,199.44,199.5,7866.0
2025-02-04 13:40:00,199.45,199.78,199.43,199.61,7658.0,199.45,199.78,199.43,199.61,7658.0
2025-02-04 13:50:00,199.61,199.61,199.16,199.21,10017.0,199.61,199.61,199.16,199.21,10017.0
2025-02-04 14:00:00,199.12,199.45,199.11,199.45,17213.0,199.12,199.45,199.11,199.45,17213.0
2025-02-04 14:10:00,199.5,199.74,199.31,199.63,5801.0,199.5,199.74,199.31,199.63,5801.0
2025-02-04 14:20:00,199.6,199.73,199.39,199.39,6905.0,199.6,199.73,199.39,199.39,6905.0
2025-02-04 14:30:00,199.47,199.65,199.07,199.07,17619.0,199.47,199.65,199.07,199.07,17619.0
2025-02-04 14:40:00,199.02,199.1,198.9,199.1,11698.0,199.02,199.1,198.9,199.1,11698.0
2025-02-04 14:50:00,199.16,199.61,199.13,199.43,28756.0,199.16,199.61,199.13,199.43,28756.0
2025-02-04 15:00:00,199.35,199.52,199.08,199.08,16314.0,199.35,199.52,199.08,199.08,16314.0
2025-02-04 15:10:00,199.17,199.21,198.84,198.96,11239.0,199.17,199.21,198.84,198.96,11239.0
2025-02-04 15:20:00,198.96,199.09,198.61,198.83,14739.0,198.96,199.09,198.61,198.83,14739.0
2025-02-04 15:30:00,198.81,199.3,198.8,199.3,13097.0,198.81,199.3,198.8,199.3,13097.0
2025-02-04 15:40:00,199.29,199.82,199.17,199.8,42290.0,199.29,199.82,199.17,199.8,42290.0
2025-02-04 15:50:00,199.71,200.18,199.29,200.05,114704.0,199.71,200.18,199.29,200.05,114704.0
2025-02-05 09:30:00,201.9,204.4,201.69,204.4,28592.0,201.9,204.4,201.69,204.4,28592.0
2025-02-05 09:40:00,204.17,205.0,203.47,203.93,14865.0,204.17,205.0,203.47,203.93,14865.0
2025-02-05 09:50:00,204.09,205.39,204.07,205.35,20928.0,204.09,205.39,204.07,205.35,20928.0
2025-02-05 10:00:00,205.54,206.31,204.31,204.88,36510.0,205.54,206.31,204.31,204.88,36510.0
2025-02-05 10:10:00,204.75,205.43,204.3,204.95,34375.0,204.75,205.43,204.3,204.95,34375.0
2025-02-05 10:20:00,204.86,205.41,204.45,204.9,33952.0,204.86,205.41,204.45,204.9,33952.0
2025-02-05 10:30:00,204.65,204.68,203.17,203.33,18086.0,204.65,204.68,203.17,203.33,18086.0
2025-02-05 10:40:00,203.31,204.4,203.08,204.3,24469.0,203.31,204.4,203.08,204.3,24469.0
2025-02-05 10:50:00,204.14,204.78,204.14,204.43,29658.0,204.14,204.78,204.14,204.43,29658.0
2025-02-05 11:00:00,204.47,204.54,203.09,203.6,15668.0,204.47,204.54,203.09,203.6,15668.0
2025-02-05 11:10:00,203.6,203.6,203.08,203.59,7904.0,203.6,203.6,203.08,203.59,7904.0
2025-02-05 11:20:00,203.46,203.95,203.31,203.91,14296.0,203.46,203.95,203.31,203.91,14296.0
2025-02-05 11:30:00,203.98,204.09,203.26,203.26,15015.0,203.98,204.09,203.26,203.26,15015.0
2025-02-05 11:40:00,203.4,203.97,203.35,203.87,9820.0,203.4,203.97,203.35,203.87,9820.0
2025-02-05 11:50:00,203.81,204.15,203.44,203.61,15947.0,203.81,204.15,203.44,203.61,15947.0
2025-02-05 12:00:00,203.59,204.11,203.58,204.02,13592.0,203.59,204.11,203.58,204.02,13592.0
2025-02-05 12:10:00,204.12,204.61,203.96,204.61,13057.0,204.12,204.61,203.96,204.61,13057.0
2025-02-05 12:20:00,204.65,204.83,204.44,204.54,14494.0,204.65,204.83,204.44,204.54,14494.0
2025-02-05 12:30:00,204.53,204.65,204.38,204.61,13498.0,204.53,204.65,204.38,204.61,13498.0
2025-02-05 12:40:00,204.59,204.87,204.52,204.69,5512.0,204.59,204.87,204.52,204.69,5512.0
2025-02-05 12:50:00,204.77,204.8,204.47,204.68,8867.0,204.77,204.8,204.47,204.68,8867.0
2025-02-05 13:00:00,204.86,205.04,204.66,204.66,14585.0,204.86,205.04,204.66,204.66,14585.0
2025-02-05 13:10:00,204.71,204.96,204.66,204.7,5994.0,204.71,204.96,204.66,204.7,5994.0
2025-02-05 13:20:00,204.78,204.78,204.14,204.23,6772.0,204.78,204.78,204.14,204.23,6772.0
2025-02-05 13:30:00,204.23,204.6,204.22,204.46,3166.0,204.23,204.6,204.22,204.46,3166.0
2025-02-05 13:40:00,204.46,204.7,204.19,204.19,22403.0,204.46,204.7,204.19,204.19,22403.0
2025-02-05 13:50:00,204.22,204.22,203.47,203.68,6406.0,204.22,204.22,203.47,203.68,6406.0
2025-02-05 14:00:00,203.65,204.6,203.64,204.52,11220.0,203.65,204.6,203.64,204.52,11220.0
2025-02-05 14:10:00,204.52,204.86,204.29,204.77,8599.0,204.52,204.86,204.29,204.77,8599.0
2025-02-05 14:20:00,204.77,205.36,204.73,205.2,20490.0,204.77,205.36,204.73,205.2,20490.0
2025-02-05 14:30:00,205.27,205.27,204.51,204.9,16927.0,205.27,205.27,204.51,204.9,16927.0
2025-02-05 14:40:00,204.88,205.19,204.82,205.15,3634.0,204.88,205.19,204.82,205.15,3634.0
2025-02-05 14:50:00,205.09,205.32,205.0,205.17,22054.0,205.09,205.32,205.0,205.17,22054.0
2025-02-05 15:00:00,205.17,206.0,205.17,205.87,22266.0,205.17,206.0,205.17,205.87,22266.0
2025-02-05 15:10:00,205.96,206.03,205.71,205.99,37236.0,205.96,206.03,205.71,205.99,37236.0
2025-02-05 15:20:00,206.0,206.2,205.46,205.53,47356.0,206.0,206.2,205.46,205.53,47356.0
2025-02-05 15:30:00,205.56,205.67,204.88,205.25,55478.0,205.56,205.67,204.88,205.25,55478.0
2025-02-05 15:40:00,205.2,205.24,204.62,204.95,69914.0,205.2,205.24,204.62,204.95,69914.0
2025-02-05 15:50:00,204.76,205.43,204.6,205.25,148064.0,204.76,205.43,204.6,205.25,148064.0
2025-02-06 09:30:00,218.1,220.0,212.0,214.91,175662.0,218.1,220.0,212.0,214.91,175662.0
2025-02-06 09:40:00,214.16,216.56,213.35,215.14,63366.0,214.16,216.56,213.35,215.14,63366.0
2025-02-06 09:50:00,215.15,215.74,213.55,215.28,30273.0,215.15,215.74,213.55,215.28,30273.0
2025-02-06 10:00:00,215.28,216.28,214.74,216.17,40882.0,215.28,216.28,214.74,216.17,40882.0
2025-02-06 10:10:00,215.89,216.16,214.07,214.25,14134.0,215.89,216.16,214.07,214.25,14134.0
2025-02-06 10:20:00,214.47,215.32,214.37,214.99,12792.0,214.47,215.32,214.37,214.99,12792.0
2025-02-06 10:30:00,214.82,214.82,212.58,212.64,14886.0,214.82,214.82,212.58,212.64,14886.0
2025-02-06 10:40:00,212.95,212.95,212.0,212.27,17771.0,212.95,212.95,212.0,212.27,17771.0
2025-02-06 10:50:00,212.23,213.05,212.22,212.59,19695.0,212.23,213.05,212.22,212.59,19695.0
2025-02-06 11:00:00,212.28,212.45,211.37,211.74,20780.0,212.28,212.45,211.37,211.74,20780.0
2025-02-06 11:10:00,211.7,212.37,211.61,212.37,9969.0,211.7,212.37,211.61,212.37,9969.0
2025-02-06 11:20:00,212.25,212.43,211.35,211.52,19828.0,212.25,212.43,211.35,211.52,19828.0
2025-02-06 11:30:00,211.49,211.92,210.84,210.96,6000.0,211.49,211.92,210.84,210.96,6000.0
2025-02-06 11:40:00,210.97,211.23,210.68,211.23,6977.0,210.97,211.23,210.68,211.23,6977.0
2025-02-06 11:50:00,211.04,211.69,211.04,211.38,5545.0,211.04,211.69,211.04,211.38,5545.0
2025-02-06 12:00:00,211.37,211.87,211.13,211.49,8145.0,211.37,211.87,211.13,211.49,8145.0
2025-02-06 12:10:00,211.59,211.59,210.68,211.38,4407.0,211.59,211.59,210.68,211.38,4407.0
2025-02-06 12:20:00,211.2,211.61,211.11,211.37,3950.0,211.2,211.61,211.11,211.37,3950.0
2025-02-06 12:30:00,211.36,211.62,210.89,211.49,9636.0,211.36,211.62,210.89,211.49,9636.0
2025-02-06 12:40:00,211.38,211.79,211.33,211.78,5032.0,211.38,211.79,211.33,211.78,5032.0
2025-02-06 12:50:00,211.59,211.85,211.4,211.85,10422.0,211.59,211.85,211.4,211.85,10422.0
2025-02-06 13:00:00,211.78,212.14,211.29,211.4,9955.0,211.78,212.14,211.29,211.4,9955.0
2025-02-06 13:10:00,211.4,211.68,211.01,211.16,16690.0,211.4,211.68,211.01,211.16,16690.0
2025-02-06 13:20:00,211.16,211.31,210.13,210.22,12115.0,211.16,211.31,210.13,210.22,12115.0
2025-02-06 13:30:00,210.22,210.83,210.21,210.71,10381.0,210.22,210.83,210.21,210.71,10381.0
2025-02-06 13:40:00,210.75,210.81,208.18,208.93,40644.0,210.75,210.81,208.18,208.93,40644.0
2025-02-06 13:50:00,208.88,209.7,208.88,209.15,22706.0,208.88,209.7,208.88,209.15,22706.0
2025-02-06 14:00:00,209.17,209.93,208.75,209.43,28129.0,209.17,209.93,208.75,209.43,28129.0
2025-02-06 14:10:00,209.23,210.09,208.89,209.67,15472.0,209.23,210.09,208.89,209.67,15472.0
2025-02-06 14:20:00,209.72,209.82,209.28,209.39,6693.0,209.72,209.82,209.28,209.39,6693.0
2025-02-06 14:30:00,209.39,209.63,208.64,209.17,11146.0,209.39,209.63,208.64,209.17,11146.0
2025-02-06 14:40:00,209.01,209.27,208.42,209.15,5369.0,209.01,209.27,208.42,209.15,5369.0
2025-02-06 14:50:00,209.29,209.29,208.39,208.39,8195.0,209.29,209.29,208.39,208.39,8195.0
2025-02-06 15:00:00,208.63,209.01,208.63,208.96,8011.0,208.63,209.01,208.63,208.96,8011.0
2025-02-06 15:10:00,208.92,209.21,208.9,209.06,10739.0,208.92,209.21,208.9,209.06,10739.0
2025-02-06 15:20:00,209.05,209.17,208.56,208.7,16306.0,209.05,209.17,208.56,208.7,16306.0
2025-02-06 15:30:00,208.83,209.4,208.69,209.28,17389.0,208.83,209.4,208.69,209.28,17389.0
2025-02-06 15:40:00,209.28,210.95,209.19,210.95,78502.0,209.28,210.95,209.19,210.95,78502.0
2025-02-06 15:50:00,210.95,211.53,209.65,209.88,135023.0,210.95,211.53,209.65,209.88,135023.0
2025-02-07 09:30:00,211.67,211.67,206.71,207.63,19432.0,211.67,211.67,206.71,207.63,19432.0
2025-02-07 09:40:00,207.22,209.45,207.05,209.08,12463.0,207.22,209.45,207.05,209.08,12463.0
2025-02-07 09:50:00,209.0,211.33,209.0,211.33,10854.0,209.0,211.33,209.0,211.33,10854.0
2025-02-07 10:00:00,211.09,211.27,210.21,210.32,38987.0,211.09,211.27,210.21,210.32,38987.0
2025-02-07 10:10:00,210.23,210.49,209.09,210.15,12610.0,210.23,210.49,209.09,210.15,12610.0
2025-02-07 10:20:00,210.41,210.84,209.9,210.33,11340.0,210.41,210.84,209.9,210.33,11340.0
2025-02-07 10:30:00,210.12,210.19,209.16,209.58,16040.0,210.12,210.19,209.16,209.58,16040.0
2025-02-07 10:40:00,209.71,209.71,209.04,209.48,3961.0,209.71,209.71,209.04,209.48,3961.0
2025-02-07 10:50:00,209.61,210.2,208.81,208.81,5607.0,209.61,210.2,208.81,208.81,5607.0
2025-02-07 11:00:00,208.99,208.99,207.7,207.78,19440.0,208.99,208.99,207.7,207.78,19440.0
2025-02-07 11:10:00,208.0,208.0,207.15,207.44,9299.0,208.0,208.0,207.15,207.44,9299.0
2025-02-07 11:20:00,207.61,207.72,206.49,206.64,14646.0,207.61,207.72,206.49,206.64,14646.0
2025-02-07 11:30:00,206.65,206.85,206.03,206.28,7893.0,206.65,206.85,206.03,206.28,7893.0
2025-02-07 11:40:00,206.26,206.39,205.41,206.09,12059.0,206.26,206.39,205.41,206.09,12059.0
2025-02-07 11:50:00,206.05,206.29,205.7,205.84,6584.0,206.05,206.29,205.7,205.84,6584.0
2025-02-07 12:00:00,205.86,207.2,205.85,207.09,7196.0,205.86,207.2,205.85,207.09,7196.0
2025-02-07 12:10:00,206.94,207.38,206.29,206.86,8012.0,206.94,207.38,206.29,206.86,8012.0
2025-02-07 12:20:00,207.06,207.39,206.64,207.07,12323.0,207.06,207.39,206.64,207.07,12323.0
2025-02-07 12:30:00,207.3,207.46,206.94,207.18,7101.0,207.3,207.46,206.94,207.18,7101.0
2025-02-07 12:40:00,207.38,207.59,207.08,207.59,6153.0,207.38,207.59,207.08,207.59,6153.0
2025-02-07 12:50:00,207.58,207.58,207.07,207.25,3135.0,207.58,207.58,207.07,207.25,3135.0
2025-02-07 13:00:00,207.11,208.09,207.11,208.03,7355.0,207.11,208.09,207.11,208.03,7355.0
2025-02-07 13:10:00,207.88,208.27,207.71,208.18,7642.0,207.88,208.27,207.71,208.18,7642.0
2025-02-07 13:20:00,208.23,208.28,207.65,207.81,11898.0,208.23,208.28,207.65,207.81,11898.0
2025-02-07 13:30:00,207.81,208.88,207.81,208.7,14358.0,207.81,208.88,207.81,208.7,14358.0
2025-02-07 13:40:00,208.56,208.72,207.65,207.96,6369.0,208.56,208.72,207.65,207.96,6369.0
2025-02-07 13:50:00,207.96,208.11,207.26,207.4,11459.0,207.96,208.11,207.26,207.4,11459.0
2025-02-07 14:00:00,207.33,207.86,207.33,207.65,11567.0,207.33,207.86,207.33,207.65,11567.0
2025-02-07 14:10:00,207.72,207.85,207.6,207.73,6090.0,207.72,207.85,207.6,207.73,6090.0
2025-02-07 14:20:00,207.61,207.81,207.4,207.81,14355.0,207.61,207.81,207.4,207.81,14355.0
2025-02-07 14:30:00,207.63,207.94,207.61,207.9,4286.0,207.63,207.94,207.61,207.9,4286.0
2025-02-07 14:40:00,207.9,208.13,207.83,208.11,7347.0,207.9,208.13,207.83,208.11,7347.0
2025-02-07 14:50:00,207.92,208.07,207.48,207.58,5703.0,207.92,208.07,207.48,207.58,5703.0
2025-02-07 15:00:00,207.57,208.08,207.45,208.07,9903.0,207.57,208.08,207.45,208.07,9903.0
2025-02-07 15:10:00,208.02,208.02,207.73,207.78,6924.0,208.02,208.02,207.73,207.78,6924.0
2025-02-07 15:20:00,207.77,208.46,207.77,208.46,11562.0,207.77,208.46,207.77,208.46,11562.0
2025-02-07 15:30:00,208.34,208.71,207.15,207.32,14954.0,208.34,208.71,207.15,207.32,14954.0
2025-02-07 15:40:00,207.29,208.16,207.29,208.06,27857.0,207.29,208.16,207.29,208.06,27857.0
2025-02-07 15:50:00,208.16,208.33,207.42,208.26,149964.0,208.16,208.33,207.42,208.26,149964.0
2025-02-10 09:30:00,209.63,210.0,205.68,206.12,24819.0,209.63,210.0,205.68,206.12,24819.0
2025-02-10 09:40:00,206.06,208.15,205.71,207.87,21805.0,206.06,208.15,205.71,207.87,21805.0
2025-02-10 09:50:00,208.08,208.29,207.05,207.17,6906.0,208.08,208.29,207.05,207.17,6906.0
2025-02-10 10:00:00,206.96,207.73,206.74,207.01,18193.0,206.96,207.73,206.74,207.01,18193.0
2025-02-10 10:10:00,207.2,207.23,206.33,206.34,12058.0,207.2,207.23,206.33,206.34,12058.0
2025-02-10 10:20:00,206.34,206.42,206.09,206.37,8792.0,206.34,206.42,206.09,206.37,8792.0
2025-02-10 10:30:00,206.25,206.62,205.96,206.06,10863.0,206.25,206.62,205.96,206.06,10863.0
2025-02-10 10:40:00,206.06,206.69,206.05,206.09,9964.0,206.06,206.69,206.05,206.09,9964.0
2025-02-10 10:50:00,206.38,206.45,205.9,206.03,10096.0,206.38,206.45,205.9,206.03,10096.0
2025-02-10 11:00:00,206.03,206.27,205.77,205.84,6996.0,206.03,206.27,205.77,205.84,6996.0
2025-02-10 11:10:00,205.84,205.85,205.11,205.26,4674.0,205.84,205.85,205.11,205.26,4674.0
2025-02-10 11:20:00,205.28,205.48,205.07,205.18,6610.0,205.28,205.48,205.07,205.18,6610.0
2025-02-10 11:30:00,205.18,205.31,204.93,205.15,29437.0,205.18,205.31,204.93,205.15,29437.0
2025-02-10 11:40:00,205.31,205.62,205.3,205.41,9596.0,205.31,205.62,205.3,205.41,9596.0
2025-02-10 11:50:00,205.58,205.69,205.49,205.66,3543.0,205.58,205.69,205.49,205.66,3543.0
2025-02-10 12:00:00,205.65,206.26,205.65,206.18,9933.0,205.65,206.26,205.65,206.18,9933.0
2025-02-10 12:10:00,205.96,206.06,205.55,205.9,5471.0,205.96,206.06,205.55,205.9,5471.0
2025-02-10 12:20:00,205.78,205.9,205.65,205.65,5054.0,205.78,205.9,205.65,205.65,5054.0
2025-02-10 12:30:00,205.91,206.28,205.82,206.07,5835.0,205.91,206.28,205.82,206.07,5835.0
2025-02-10 12:40:00,206.09,206.11,206.01,206.01,2767.0,206.09,206.11,206.01,206.01,2767.0
2025-02-10 12:50:00,206.05,206.71,206.0,206.7,9170.0,206.05,206.71,206.0,206.7,9170.0
2025-02-10 13:00:00,206.63,207.0,206.45,206.47,12886.0,206.63,207.0,206.45,206.47,12886.0
2025-02-10 13:10:00,206.47,206.62,206.14,206.46,9882.0,206.47,206.62,206.14,206.46,9882.0
2025-02-10 13:20:00,206.66,206.72,206.24,206.45,8934.0,206.66,206.72,206.24,206.45,8934.0
2025-02-10 13:30:00,206.49,206.54,206.21,206.53,7657.0,206.49,206.54,206.21,206.53,7657.0
2025-02-10 13:40:00,206.57,206.63,206.43,206.54,10918.0,206.57,206.63,206.43,206.54,10918.0
2025-02-10 13:50:00,206.4,206.6,206.33,206.44,8252.0,206.4,206.6,206.33,206.44,8252.0
2025-02-10 14:00:00,206.48,206.84,206.43,206.66,10803.0,206.48,206.84,206.43,206.66,10803.0
2025-02-10 14:10:00,206.66,206.83,206.48,206.78,8921.0,206.66,206.83,206.48,206.78,8921.0
2025-02-10 14:20:00,206.78,206.97,206.69,206.97,18271.0,206.78,206.97,206.69,206.97,18271.0
2025-02-10 14:30:00,207.0,207.0,206.68,206.68,8410.0,207.0,207.0,206.68,206.68,8410.0
2025-02-10 14:40:00,206.68,206.76,206.41,206.41,9057.0,206.68,206.76,206.41,206.41,9057.0
2025-02-10 14:50:00,206.49,206.66,206.44,206.66,8686.0,206.49,206.66,206.44,206.66,8686.0
2025-02-10 15:00:00,206.59,206.59,206.11,206.24,8645.0,206.59,206.59,206.11,206.24,8645.0
2025-02-10 15:10:00,206.13,206.6,206.09,206.41,9045.0,206.13,206.6,206.09,206.41,9045.0
2025-02-10 15:20:00,206.42,206.57,206.38,206.43,10146.0,206.42,206.57,206.38,206.43,10146.0
2025-02-10 15:30:00,206.35,206.55,206.28,206.55,19372.0,206.35,206.55,206.28,206.55,19372.0
2025-02-10 15:40:00,206.5,206.56,206.11,206.22,19522.0,206.5,206.56,206.11,206.22,19522.0
2025-02-10 15:50:00,206.28,206.99,205.96,206.92,82467.0,206.28,206.99,205.96,206.92,82467.0
2025-02-11 09:30:00,203.27,203.52,197.74,202.07,127398.0,203.27,203.52,197.74,202.07,127398.0
2025-02-11 09:40:00,202.14,202.22,201.04,201.33,39448.0,202.14,202.22,201.04,201.33,39448.0
2025-02-11 09:50:00,201.31,201.71,200.35,201.48,40136.0,201.31,201.71,200.35,201.48,40136.0
2025-02-11 10:00:00,201.48,202.83,200.13,200.56,75610.0,201.48,202.83,200.13,200.56,75610.0
2025-02-11 10:10:00,200.65,201.44,200.43,200.99,14952.0,200.65,201.44,200.43,200.99,14952.0
2025-02-11 10:20:00,201.17,201.77,200.95,201.59,7683.0,201.17,201.77,200.95,201.59,7683.0
2025-02-11 10:30:00,201.62,202.58,201.49,202.52,19332.0,201.62,202.58,201.49,202.52,19332.0
2025-02-11 10:40:00,202.45,202.99,202.05,202.62,19568.0,202.45,202.99,202.05,202.62,19568.0
2025-02-11 10:50:00,202.62,203.02,202.1,202.1,7695.0,202.62,203.02,202.1,202.1,7695.0
2025-02-11 11:00:00,202.16,202.39,201.96,202.21,9714.0,202.16,202.39,201.96,202.21,9714.0
2025-02-11 11:10:00,202.21,202.21,201.9,201.9,2325.0,202.21,202.21,201.9,201.9,2325.0
2025-02-11 11:20:00,201.87,201.93,201.41,201.72,6370.0,201.87,201.93,201.41,201.72,6370.0
2025-02-11 11:30:00,201.72,202.14,201.68,202.02,9425.0,201.72,202.14,201.68,202.02,9425.0
2025-02-11 11:40:00,202.25,202.28,201.68,201.73,6867.0,202.25,202.28,201.68,201.73,6867.0
2025-02-11 11:50:00,201.69,201.69,201.41,201.53,7792.0,201.69,201.69,201.41,201.53,7792.0
2025-02-11 12:00:00,201.54,201.87,201.04,201.05,5928.0,201.54,201.87,201.04,201.05,5928.0
2025-02-11 12:10:00,201.07,201.57,200.94,201.52,8895.0,201.07,201.57,200.94,201.52,8895.0
2025-02-11 12:20:00,201.63,201.71,201.49,201.68,5998.0,201.63,201.71,201.49,201.68,5998.0
2025-02-11 12:30:00,201.72,201.77,201.48,201.5,4695.0,201.72,201.77,201.48,201.5,4695.0
2025-02-11 12:40:00,201.47,202.04,201.39,201.54,9198.0,201.47,202.04,201.39,201.54,9198.0
2025-02-11 12:50:00,201.49,201.59,201.4,201.54,2685.0,201.49,201.59,201.4,201.54,2685.0
2025-02-11 13:00:00,201.53,201.72,201.44,201.57,4629.0,201.53,201.72,201.44,201.57,4629.0
2025-02-11 13:10:00,201.54,201.68,201.53,201.61,3613.0,201.54,201.68,201.53,201.61,3613.0
2025-02-11 13:20:00,201.53,201.6,201.33,201.44,5752.0,201.53,201.6,201.33,201.44,5752.0
2025-02-11 13:30:00,201.53,201.6,201.3,201.5,5130.0,201.53,201.6,201.3,201.5,5130.0
2025-02-11 13:40:00,201.43,201.66,201.42,201.53,4476.0,201.43,201.66,201.42,201.53,4476.0
2025-02-11 13:50:00,201.43,201.44,200.75,200.86,3704.0,201.43,201.44,200.75,200.86,3704.0
2025-02-11 14:00:00,200.91,201.02,200.8,200.9,7321.0,200.91,201.02,200.8,200.9,7321.0
2025-02-11 14:10:00,200.85,201.05,200.85,200.87,12707.0,200.85,201.05,200.85,200.87,12707.0
2025-02-11 14:20:00,201.06,201.17,200.85,200.96,7216.0,201.06,201.17,200.85,200.96,7216.0
2025-02-11 14:30:00,200.98,201.4,200.97,201.36,6544.0,200.98,201.4,200.97,201.36,6544.0
2025-02-11 14:40:00,201.39,201.81,201.39,201.78,8921.0,201.39,201.81,201.39,201.78,8921.0
2025-02-11 14:50:00,201.81,201.94,201.63,201.67,13627.0,201.81,201.94,201.63,201.67,13627.0
2025-02-11 15:00:00,201.7,201.83,201.58,201.75,5279.0,201.7,201.83,201.58,201.75,5279.0
2025-02-11 15:10:00,201.75,202.0,201.64,201.96,17096.0,201.75,202.0,201.64,201.96,17096.0
2025-02-11 15:20:00,201.97,202.2,201.92,202.04,15055.0,201.97,202.2,201.92,202.04,15055.0
2025-02-11 15:30:00,202.08,202.46,201.99,202.11,14289.0,202.08,202.46,201.99,202.11,14289.0
2025-02-11 15:40:00,201.98,202.19,201.51,201.52,12521.0,201.98,202.19,201.51,201.52,12521.0
2025-02-11 15:50:00,201.59,201.75,200.73,201.0,104493.0,201.59,201.75,200.73,201.0,104493.0
2025-02-12 09:30:00,198.62,199.79,196.2,197.41,45921.0,198.62,199.79,196.2,197.41,45921.0
2025-02-12 09:40:00,197.24,197.28,195.89,196.04,13099.0,197.24,197.28,195.89,196.04,13099.0
2025-02-12 09:50:00,196.04,196.39,195.28,195.44,14347.0,196.04,196.39,195.28,195.44,14347.0
2025-02-12 10:00:00,195.5,196.27,195.31,195.91,16381.0,195.5,196.27,195.31,195.91,16381.0
2025-02-12 10:10:00,195.76,196.57,195.62,196.48,14554.0,195.76,196.57,195.62,196.48,14554.0
2025-02-12 10:20:00,196.59,197.75,196.48,197.44,10561.0,196.59,197.75,196.48,197.44,10561.0
2025-02-12 10:30:00,197.37,198.56,197.18,198.4,13852.0,197.37,198.56,197.18,198.4,13852.0
2025-02-12 10:40:00,198.4,199.1,198.38,198.65,26736.0,198.4,199.1,198.38,198.65,26736.0
2025-02-12 10:50:00,198.51,198.64,198.18,198.27,6600.0,198.51,198.64,198.18,198.27,6600.0
2025-02-12 11:00:00,198.23,198.47,198.14,198.3,6083.0,198.23,198.47,198.14,198.3,6083.0
2025-02-12 11:10:00,198.17,198.28,197.75,197.85,5164.0,198.17,198.28,197.75,197.85,5164.0
2025-02-12 11:20:00,197.64,197.64,197.07,197.26,13548.0,197.64,197.64,197.07,197.26,13548.0
2025-02-12 11:30:00,197.11,197.43,197.06,197.43,7197.0,197.11,197.43,197.06,197.43,7197.0
2025-02-12 11:40:00,197.4,197.58,197.34,197.5,3840.0,197.4,197.58,197.34,197.5,3840.0
2025-02-12 11:50:00,197.47,198.02,197.46,197.85,6661.0,197.47,198.02,197.46,197.85,6661.0
2025-02-12 12:00:00,197.74,198.27,197.44,197.53,6415.0,197.74,198.27,197.44,197.53,6415.0
2025-02-12 12:10:00,197.74,198.18,197.67,197.93,3400.0,197.74,198.18,197.67,197.93,3400.0
2025-02-12 12:20:00,197.89,197.95,197.71,197.76,5022.0,197.89,197.95,197.71,197.76,5022.0
2025-02-12 12:30:00,197.85,197.85,197.54,197.68,7518.0,197.85,197.85,197.54,197.68,7518.0
2025-02-12 12:40:00,197.65,197.79,197.51,197.54,8805.0,197.65,197.79,197.51,197.54,8805.0
2025-02-12 12:50:00,197.65,197.65,197.39,197.42,3251.0,197.65,197.65,197.39,197.42,3251.0
2025-02-12 13:00:00,197.5,197.58,197.12,197.16,5896.0,197.5,197.58,197.12,197.16,5896.0
2025-02-12 13:10:00,197.16,197.51,197.08,197.22,4653.0,197.16,197.51,197.08,197.22,4653.0
2025-02-12 13:20:00,197.09,197.34,196.85,197.03,8986.0,197.09,197.34,196.85,197.03,8986.0
2025-02-12 13:30:00,197.03,197.61,197.03,197.6,4115.0,197.03,197.61,197.03,197.6,4115.0
2025-02-12 13:40:00,197.62,197.64,197.44,197.44,2701.0,197.62,197.64,197.44,197.44,2701.0
2025-02-12 13:50:00,197.38,197.57,197.28,197.31,3720.0,197.38,197.57,197.28,197.31,3720.0
2025-02-12 14:00:00,197.34,197.34,197.09,197.31,7268.0,197.34,197.34,197.09,197.31,7268.0
2025-02-12 14:10:00,197.33,197.33,196.92,196.93,9334.0,197.33,197.33,196.92,196.93,9334.0
2025-02-12 14:20:00,196.92,197.46,196.84,197.41,17842.0,196.92,197.46,196.84,197.41,17842.0
2025-02-12 14:30:00,197.41,198.15,197.4,197.99,15052.0,197.41,198.15,197.4,197.99,15052.0
2025-02-12 14:40:00,197.99,198.55,197.99,198.48,5475.0,197.99,198.55,197.99,198.48,5475.0
2025-02-12 14:50:00,198.53,198.53,197.95,198.1,10244.0,198.53,198.53,197.95,198.1,10244.0
2025-02-12 15:00:00,198.1,198.17,197.91,198.14,8613.0,198.1,198.17,197.91,198.14,8613.0
2025-02-12 15:10:00,198.21,198.21,197.82,197.9,9606.0,198.21,198.21,197.82,197.9,9606.0
2025-02-12 15:20:00,197.84,198.1,197.7,197.77,13620.0,197.84,198.1,197.7,197.77,13620.0
2025-02-12 15:30:00,197.8,198.22,197.8,198.09,12462.0,197.8,198.22,197.8,198.09,12462.0
2025-02-12 15:40:00,198.21,198.31,197.83,198.14,21445.0,198.21,198.31,197.83,198.14,21445.0
2025-02-12 15:50:00,198.27,198.48,197.59,197.89,92766.0,198.27,198.48,197.59,197.89,92766.0
2025-02-13 09:30:00,197.91,198.08,195.78,196.32,15167.0,197.91,198.08,195.78,196.32,15167.0
2025-02-13 09:40:00,196.33,197.36,196.02,197.09,9682.0,196.33,197.36,196.02,197.09,9682.0
2025-02-13 09:50:00,196.63,196.63,195.67,195.68,10987.0,196.63,196.63,195.67,195.68,10987.0
2025-02-13 10:00:00,195.81,196.65,195.81,196.13,16249.0,195.81,196.65,195.81,196.13,16249.0
2025-02-13 10:10:00,196.38,196.52,196.17,196.49,11698.0,196.38,196.52,196.17,196.49,11698.0
2025-02-13 10:20:00,196.5,196.5,195.5,196.38,13871.0,196.5,196.5,195.5,196.38,13871.0
2025-02-13 10:30:00,196.38,196.77,196.0,196.23,5455.0,196.38,196.77,196.0,196.23,5455.0
2025-02-13 10:40:00,196.11,196.36,196.0,196.35,5322.0,196.11,196.36,196.0,196.35,5322.0
2025-02-13 10:50:00,196.15,196.37,195.9,195.9,7346.0,196.15,196.37,195.9,195.9,7346.0
2025-02-13 11:00:00,195.98,196.72,195.84,196.7,1970.0,195.98,196.72,195.84,196.7,1970.0
2025-02-13 11:10:00,196.78,197.01,196.75,196.75,2336.0,196.78,197.01,196.75,196.75,2336.0
2025-02-13 11:20:00,196.94,196.94,196.36,196.36,2475.0,196.94,196.94,196.36,196.36,2475.0
2025-02-13 11:30:00,196.55,196.59,196.37,196.43,4693.0,196.55,196.59,196.37,196.43,4693.0
2025-02-13 11:40:00,196.32,196.46,196.2,196.21,1976.0,196.32,196.46,196.2,196.21,1976.0
2025-02-13 11:50:00,196.27,196.27,195.93,196.03,1877.0,196.27,196.27,195.93,196.03,1877.0
2025-02-13 12:00:00,195.97,195.97,195.61,195.62,2027.0,195.97,195.97,195.61,195.62,2027.0
2025-02-13 12:10:00,195.74,196.22,195.67,196.22,1813.0,195.74,196.22,195.67,196.22,1813.0
2025-02-13 12:20:00,196.2,196.2,195.53,195.67,1631.0,196.2,196.2,195.53,195.67,1631.0
2025-02-13 12:30:00,195.8,196.24,195.37,196.12,13900.0,195.8,196.24,195.37,196.12,13900.0
2025-02-13 12:40:00,196.24,196.24,195.79,195.86,6494.0,196.24,196.24,195.79,195.86,6494.0
2025-02-13 12:50:00,195.83,196.23,195.8,195.81,7791.0,195.83,196.23,195.8,195.81,7791.0
2025-02-13 13:00:00,195.8,195.96,195.7,195.7,1652.0,195.8,195.96,195.7,195.7,1652.0
2025-02-13 13:10:00,195.91,196.04,195.54,195.58,9584.0,195.91,196.04,195.54,195.58,9584.0
2025-02-13 13:20:00,195.91,195.91,195.64,195.76,2833.0,195.91,195.91,195.64,195.76,2833.0
2025-02-13 13:30:00,195.84,195.89,195.58,195.61,7174.0,195.84,195.89,195.58,195.61,7174.0
2025-02-13 13:40:00,195.69,195.95,195.29,195.95,9756.0,195.69,195.95,195.29,195.95,9756.0
2025-02-13 13:50:00,196.09,196.09,195.42,195.78,5354.0,196.09,196.09,195.42,195.78,5354.0
2025-02-13 14:00:00,195.9,196.14,195.76,196.14,4090.0,195.9,196.14,195.76,196.14,4090.0
2025-02-13 14:10:00,196.15,196.32,196.0,196.17,4533.0,196.15,196.32,196.0,196.17,4533.0
2025-02-13 14:20:00,196.29,196.91,196.27,196.82,10492.0,196.29,196.91,196.27,196.82,10492.0
2025-02-13 14:30:00,196.78,197.08,196.46,197.0,7737.0,196.78,197.08,196.46,197.0,7737.0
2025-02-13 14:40:00,197.05,197.24,196.94,197.09,18589.0,197.05,197.24,196.94,197.09,18589.0
2025-02-13 14:50:00,197.18,197.31,196.94,197.08,13629.0,197.18,197.31,196.94,197.08,13629.0
2025-02-13 15:00:00,197.08,197.17,196.63,196.81,21494.0,197.08,197.17,196.63,196.81,21494.0
2025-02-13 15:10:00,196.75,197.37,196.74,197.37,4949.0,196.75,197.37,196.74,197.37,4949.0
2025-02-13 15:20:00,197.4,197.41,196.59,196.92,6643.0,197.4,197.41,196.59,196.92,6643.0
2025-02-13 15:30:00,196.88,197.18,196.7,196.75,6681.0,196.88,197.18,196.7,196.75,6681.0
2025-02-13 15:40:00,196.76,196.86,196.46,196.46,17323.0,196.76,196.86,196.46,196.46,17323.0
2025-02-13 15:50:00,196.61,196.66,195.77,196.13,72670.0,196.61,196.66,195.77,196.13,72670.0
2025-02-14 09:30:00,198.26,199.73,197.56,198.91,30431.0,198.26,199.73,197.56,198.91,30431.0
2025-02-14 09:40:00,198.94,200.28,198.94,199.35,25562.0,198.94,200.28,198.94,199.35,25562.0
2025-02-14 09:50:00,199.35,199.35,197.65,197.74,7916.0,199.35,199.35,197.65,197.74,7916.0
2025-02-14 10:00:00,197.78,198.27,197.57,198.19,18204.0,197.78,198.27,197.57,198.19,18204.0
2025-02-14 10:10:00,198.13,198.25,197.5,197.67,8133.0,198.13,198.25,197.5,197.67,8133.0
2025-02-14 10:20:00,197.5,197.53,196.76,196.77,10723.0,197.5,197.53,196.76,196.77,10723.0
2025-02-14 10:30:00,196.81,196.84,196.4,196.42,3435.0,196.81,196.84,196.4,196.42,3435.0
2025-02-14 10:40:00,196.42,197.05,196.09,196.86,10646.0,196.42,197.05,196.09,196.86,10646.0
2025-02-14 10:50:00,197.05,197.18,196.84,197.04,9453.0,197.05,197.18,196.84,197.04,9453.0
2025-02-14 11:00:00,197.04,197.36,197.0,197.24,6416.0,197.04,197.36,197.0,197.24,6416.0
2025-02-14 11:10:00,197.27,197.63,196.76,196.77,9718.0,197.27,197.63,196.76,196.77,9718.0
2025-02-14 11:20:00,196.77,196.77,196.3,196.3,1672.0,196.77,196.77,196.3,196.3,1672.0
2025-02-14 11:30:00,196.37,196.81,196.24,196.28,3904.0,196.37,196.81,196.24,196.28,3904.0
2025-02-14 11:40:00,196.42,196.43,196.22,196.28,1128.0,196.42,196.43,196.22,196.28,1128.0
2025-02-14 11:50:00,196.31,196.36,196.08,196.21,4631.0,196.31,196.36,196.08,196.21,4631.0
2025-02-14 12:00:00,196.21,196.28,195.83,196.2,24385.0,196.21,196.28,195.83,196.2,24385.0
2025-02-14 12:10:00,196.06,196.22,195.68,195.68,3168.0,196.06,196.22,195.68,195.68,3168.0
2025-02-14 12:20:00,195.66,195.68,195.19,195.19,6292.0,195.66,195.68,195.19,195.19,6292.0
2025-02-14 12:30:00,195.18,195.47,195.12,195.41,4088.0,195.18,195.47,195.12,195.41,4088.0
2025-02-14 12:40:00,195.3,195.67,195.2,195.61,3272.0,195.3,195.67,195.2,195.61,3272.0
2025-02-14 12:50:00,195.64,195.75,195.36,195.47,2117.0,195.64,195.75,195.36,195.47,2117.0
2025-02-14 13:00:00,195.47,195.55,195.33,195.36,1686.0,195.47,195.55,195.33,195.36,1686.0
2025-02-14 13:10:00,195.27,195.53,195.22,195.53,12310.0,195.27,195.53,195.22,195.53,12310.0
2025-02-14 13:20:00,195.49,195.76,195.48,195.48,2785.0,195.49,195.76,195.48,195.48,2785.0
2025-02-14 13:30:00,195.44,195.65,195.34,195.51,19489.0,195.44,195.65,195.34,195.51,19489.0
2025-02-14 13:40:00,195.37,195.49,195.35,195.43,6127.0,195.37,195.49,195.35,195.43,6127.0
2025-02-14 13:50:00,195.43,195.44,195.38,195.38,1564.0,195.43,195.44,195.38,195.38,1564.0
2025-02-14 14:00:00,195.39,195.43,195.17,195.2,3855.0,195.39,195.43,195.17,195.2,3855.0
2025-02-14 14:10:00,195.16,195.21,194.91,195.09,3581.0,195.16,195.21,194.91,195.09,3581.0
2025-02-14 14:20:00,194.97,195.15,194.92,195.15,2963.0,194.97,195.15,194.92,195.15,2963.0
2025-02-14 14:30:00,195.17,195.24,194.92,194.92,4482.0,195.17,195.24,194.92,194.92,4482.0
2025-02-14 14:40:00,194.98,195.29,194.97,195.14,7686.0,194.98,195.29,194.97,195.14,7686.0
2025-02-14 14:50:00,195.13,195.21,194.76,195.01,2974.0,195.13,195.21,194.76,195.01,2974.0
2025-02-14 15:00:00,194.96,194.97,194.78,194.96,2800.0,194.96,194.97,194.78,194.96,2800.0
2025-02-14 15:10:00,194.81,194.93,194.56,194.83,4874.0,194.81,194.93,194.56,194.83,4874.0
2025-02-14 15:20:00,194.82,194.82,194.35,194.43,5281.0,194.82,194.82,194.35,194.43,5281.0
2025-02-14 15:30:00,194.37,194.42,194.28,194.3,6065.0,194.37,194.42,194.28,194.3,6065.0
2025-02-14 15:40:00,194.25,194.36,193.66,193.69,10476.0,194.25,194.36,193.66,193.69,10476.0
2025-02-14 15:50:00,193.59,194.45,193.31,193.37,206755.0,193.59,194.45,193.31,193.37,206755.0
2025-02-18 09:30:00,193.09,194.94,192.1,194.15,75071.0,193.09,194.94,192.1,194.15,75071.0
2025-02-18 09:40:00,194.06,194.42,193.72,194.03,23005.0,194.06,194.42,193.72,194.03,23005.0
2025-02-18 09:50:00,193.92,194.59,193.92,193.99,16652.0,193.92,194.59,193.92,193.99,16652.0
2025-02-18 10:00:00,194.16,195.5,194.04,195.41,22595.0,194.16,195.5,194.04,195.41,22595.0
2025-02-18 10:10:00,195.57,196.08,195.57,196.08,9733.0,195.57,196.08,195.57,196.08,9733.0
2025-02-18 10:20:00,195.9,196.07,195.62,195.68,17350.0,195.9,196.07,195.62,195.68,17350.0
2025-02-18 10:30:00,195.69,196.03,195.69,195.81,10906.0,195.69,196.03,195.69,195.81,10906.0
2025-02-18 10:40:00,195.79,196.05,195.39,195.54,10394.0,195.79,196.05,195.39,195.54,10394.0
2025-02-18 10:50:00,195.56,195.56,195.23,195.48,19386.0,195.56,195.56,195.23,195.48,19386.0
2025-02-18 11:00:00,195.48,195.54,195.33,195.36,18220.0,195.48,195.54,195.33,195.36,18220.0
2025-02-18 11:10:00,195.49,195.54,194.96,195.17,11197.0,195.49,195.54,194.96,195.17,11197.0
2025-02-18 11:20:00,195.09,195.33,194.91,195.18,12201.0,195.09,195.33,194.91,195.18,12201.0
2025-02-18 11:30:00,195.0,195.01,194.6,194.7,7943.0,195.0,195.01,194.6,194.7,7943.0
2025-02-18 11:40:00,194.78,195.06,194.42,194.44,7246.0,194.78,195.06,194.42,194.44,7246.0
2025-02-18 11:50:00,194.55,194.65,194.41,194.51,2446.0,194.55,194.65,194.41,194.51,2446.0
2025-02-18 12:00:00,194.39,194.79,194.24,194.79,10143.0,194.39,194.79,194.24,194.79,10143.0
2025-02-18 12:10:00,194.79,194.82,194.66,194.75,3799.0,194.79,194.82,194.66,194.75,3799.0
2025-02-18 12:20:00,194.75,195.13,194.72,194.89,9051.0,194.75,195.13,194.72,194.89,9051.0
2025-02-18 12:30:00,194.9,194.9,194.11,194.13,9735.0,194.9,194.9,194.11,194.13,9735.0
2025-02-18 12:40:00,194.1,194.19,193.92,193.96,3334.0,194.1,194.19,193.92,193.96,3334.0
2025-02-18 12:50:00,193.98,193.99,193.85,193.99,2292.0,193.98,193.99,193.85,193.99,2292.0
2025-02-18 13:00:00,193.99,194.22,193.81,193.81,5769.0,193.99,194.22,193.81,193.81,5769.0
2025-02-18 13:10:00,193.68,193.84,193.53,193.53,4128.0,193.68,193.84,193.53,193.53,4128.0
2025-02-18 13:20:00,193.55,193.76,193.53,193.76,4534.0,193.55,193.76,193.53,193.76,4534.0
2025-02-18 13:30:00,193.65,193.65,193.2,193.26,6645.0,193.65,193.65,193.2,193.26,6645.0
2025-02-18 13:40:00,193.41,193.85,193.41,193.85,2863.0,193.41,193.85,193.41,193.85,2863.0
2025-02-18 13:50:00,193.82,193.82,193.27,193.27,9826.0,193.82,193.82,193.27,193.27,9826.0
2025-02-18 14:00:00,193.32,193.4,192.97,192.98,9535.0,193.32,193.4,192.97,192.98,9535.0
2025-02-18 14:10:00,193.16,193.44,193.16,193.37,4561.0,193.16,193.44,193.16,193.37,4561.0
2025-02-18 14:20:00,193.32,193.62,193.32,193.45,5332.0,193.32,193.62,193.32,193.45,5332.0
2025-02-18 14:30:00,193.45,193.54,193.03,193.03,4603.0,193.45,193.54,193.03,193.03,4603.0
2025-02-18 14:40:00,193.16,193.29,192.94,193.12,6760.0,193.16,193.29,192.94,193.12,6760.0
2025-02-18 14:50:00,193.14,193.39,193.01,193.11,5664.0,193.14,193.39,193.01,193.11,5664.0
2025-02-18 15:00:00,193.07,193.47,193.07,193.44,2498.0,193.07,193.47,193.07,193.44,2498.0
2025-02-18 15:10:00,193.45,193.76,193.35,193.55,12356.0,193.45,193.76,193.35,193.55,12356.0
2025-02-18 15:20:00,193.67,193.81,193.58,193.67,6655.0,193.67,193.81,193.58,193.67,6655.0
2025-02-18 15:30:00,193.62,194.32,193.62,194.18,12536.0,193.62,194.32,193.62,194.18,12536.0
2025-02-18 15:40:00,194.08,194.3,193.82,194.05,13701.0,194.08,194.3,193.82,194.05,13701.0
2025-02-18 15:50:00,194.17,194.39,193.04,193.14,120690.0,194.17,194.39,193.04,193.14,120690.0
2025-02-19 09:30:00,193.77,197.88,193.77,195.62,70812.0,193.77,197.88,193.77,195.62,70812.0
2025-02-19 09:40:00,195.5,197.01,195.23,196.17,23920.0,195.5,197.01,195.23,196.17,23920.0
2025-02-19 09:50:00,195.84,196.95,195.44,196.72,42825.0,195.84,196.95,195.44,196.72,42825.0
2025-02-19 10:00:00,196.72,196.79,195.49,196.79,99091.0,196.72,196.79,195.49,196.79,99091.0
2025-02-19 10:10:00,196.79,196.79,195.72,196.55,27575.0,196.79,196.79,195.72,196.55,27575.0
2025-02-19 10:20:00,196.14,196.94,195.98,196.82,42243.0,196.14,196.94,195.98,196.82,42243.0
2025-02-19 10:30:00,196.67,197.21,196.51,196.75,50873.0,196.67,197.21,196.51,196.75,50873.0
2025-02-19 10:40:00,196.75,197.33,196.72,197.3,24629.0,196.75,197.33,196.72,197.3,24629.0
2025-02-19 10:50:00,197.3,197.55,197.17,197.26,13200.0,197.3,197.55,197.17,197.26,13200.0
2025-02-19 11:00:00,197.26,197.3,196.04,197.12,56440.0,197.26,197.3,196.04,197.12,56440.0
2025-02-19 11:10:00,197.09,197.27,196.92,197.25,14707.0,197.09,197.27,196.92,197.25,14707.0
2025-02-19 11:20:00,197.19,198.28,197.16,198.28,42748.0,197.19,198.28,197.16,198.28,42748.0
2025-02-19 11:30:00,198.15,198.62,198.04,198.19,43660.0,198.15,198.62,198.04,198.19,43660.0
2025-02-19 11:40:00,198.26,198.31,197.1,197.14,10452.0,198.26,198.31,197.1,197.14,10452.0
2025-02-19 11:50:00,197.09,197.23,196.83,197.0,11928.0,197.09,197.23,196.83,197.0,11928.0
2025-02-19 12:00:00,196.81,197.11,196.2,196.33,31844.0,196.81,197.11,196.2,196.33,31844.0
2025-02-19 12:10:00,196.38,196.58,196.03,196.13,11742.0,196.38,196.58,196.03,196.13,11742.0
2025-02-19 12:20:00,196.17,196.2,195.73,195.86,15097.0,196.17,196.2,195.73,195.86,15097.0
2025-02-19 12:30:00,195.81,195.96,195.62,195.78,20367.0,195.81,195.96,195.62,195.78,20367.0
2025-02-19 12:40:00,195.71,195.83,195.58,195.75,6169.0,195.71,195.83,195.58,195.75,6169.0
2025-02-19 12:50:00,195.75,195.76,195.38,195.48,12310.0,195.75,195.76,195.38,195.48,12310.0
2025-02-19 13:00:00,195.63,195.73,195.43,195.45,14782.0,195.63,195.73,195.43,195.45,14782.0
2025-02-19 13:10:00,195.44,196.26,195.39,196.13,16233.0,195.44,196.26,195.39,196.13,16233.0
2025-02-19 13:20:00,196.16,196.53,195.77,195.77,17602.0,196.16,196.53,195.77,195.77,17602.0
2025-02-19 13:30:00,195.95,196.19,195.79,196.16,6514.0,195.95,196.19,195.79,196.16,6514.0
2025-02-19 13:40:00,196.16,196.3,196.09,196.12,13186.0,196.16,196.3,196.09,196.12,13186.0
2025-02-19 13:50:00,196.12,196.15,195.78,195.88,6880.0,196.12,196.15,195.78,195.88,6880.0
2025-02-19 14:00:00,196.11,196.23,195.91,195.96,8871.0,196.11,196.23,195.91,195.96,8871.0
2025-02-19 14:10:00,195.87,196.33,195.87,196.26,7502.0,195.87,196.33,195.87,196.26,7502.0
2025-02-19 14:20:00,196.35,196.44,196.1,196.11,7890.0,196.35,196.44,196.1,196.11,7890.0
2025-02-19 14:30:00,196.13,196.17,195.93,196.08,10221.0,196.13,196.17,195.93,196.08,10221.0
2025-02-19 14:40:00,196.04,196.28,195.99,196.19,12198.0,196.04,196.28,195.99,196.19,12198.0
2025-02-19 14:50:00,196.2,196.26,196.01,196.21,9553.0,196.2,196.26,196.01,196.21,9553.0
2025-02-19 15:00:00,196.21,196.23,196.04,196.14,9891.0,196.21,196.23,196.04,196.14,9891.0
2025-02-19 15:10:00,196.14,196.71,196.1,196.62,17563.0,196.14,196.71,196.1,196.62,17563.0
2025-02-19 15:20:00,196.55,196.59,196.4,196.49,9223.0,196.55,196.59,196.4,196.49,9223.0
2025-02-19 15:30:00,196.49,197.02,196.49,196.88,17791.0,196.49,197.02,196.49,196.88,17791.0
2025-02-19 15:40:00,196.82,196.97,196.54,196.89,22232.0,196.82,196.97,196.54,196.89,22232.0
2025-02-19 15:50:00,196.95,197.35,196.45,196.6,84595.0,196.95,197.35,196.45,196.6,84595.0
2025-02-20 09:30:00,197.0,197.94,196.16,197.46,30144.0,197.0,197.94,196.16,197.46,30144.0
2025-02-20 09:40:00,197.3,198.9,197.13,198.16,75316.0,197.3,198.9,197.13,198.16,75316.0
2025-02-20 09:50:00,198.16,198.24,197.67,198.05,12030.0,198.16,198.24,197.67,198.05,12030.0
2025-02-20 10:00:00,198.0,198.23,196.58,196.77,6394.0,198.0,198.23,196.58,196.77,6394.0
2025-02-20 10:10:00,196.58,196.81,196.1,196.75,8777.0,196.58,196.81,196.1,196.75,8777.0
2025-02-20 10:20:00,196.89,196.96,196.38,196.65,6836.0,196.89,196.96,196.38,196.65,6836.0
2025-02-20 10:30:00,196.65,196.86,196.11,196.59,8466.0,196.65,196.86,196.11,196.59,8466.0
2025-02-20 10:40:00,196.56,196.56,196.1,196.22,6876.0,196.56,196.56,196.1,196.22,6876.0
2025-02-20 10:50:00,196.04,196.44,195.92,196.29,7396.0,196.04,196.44,195.92,196.29,7396.0
2025-02-20 11:00:00,196.29,196.4,195.64,196.09,9054.0,196.29,196.4,195.64,196.09,9054.0
2025-02-20 11:10:00,196.26,196.26,195.68,195.89,4800.0,196.26,196.26,195.68,195.89,4800.0
2025-02-20 11:20:00,195.86,196.05,195.67,195.67,6838.0,195.86,196.05,195.67,195.67,6838.0
2025-02-20 11:30:00,195.63,195.7,195.04,195.22,6518.0,195.63,195.7,195.04,195.22,6518.0
2025-02-20 11:40:00,195.21,195.48,195.12,195.27,10291.0,195.21,195.48,195.12,195.27,10291.0
2025-02-20 11:50:00,195.27,195.3,195.09,195.21,7418.0,195.27,195.3,195.09,195.21,7418.0
2025-02-20 12:00:00,195.09,195.17,194.95,195.17,5823.0,195.09,195.17,194.95,195.17,5823.0
2025-02-20 12:10:00,195.11,195.24,195.04,195.08,10148.0,195.11,195.24,195.04,195.08,10148.0
2025-02-20 12:20:00,195.08,195.38,195.08,195.3,7402.0,195.08,195.38,195.08,195.3,7402.0
2025-02-20 12:30:00,195.25,195.36,194.95,194.96,8903.0,195.25,195.36,194.95,194.96,8903.0
2025-02-20 12:40:00,194.96,195.53,194.95,195.25,8269.0,194.96,195.53,194.95,195.25,8269.0
2025-02-20 12:50:00,195.25,195.26,194.95,194.95,6055.0,195.25,195.26,194.95,194.95,6055.0
2025-02-20 13:00:00,194.91,194.93,194.66,194.76,4679.0,194.91,194.93,194.66,194.76,4679.0
2025-02-20 13:10:00,194.73,194.93,194.42,194.52,8375.0,194.73,194.93,194.42,194.52,8375.0
2025-02-20 13:20:00,194.52,194.53,194.11,194.18,5194.0,194.52,194.53,194.11,194.18,5194.0
2025-02-20 13:30:00,194.19,194.7,194.16,194.54,15445.0,194.19,194.7,194.16,194.54,15445.0
2025-02-20 13:40:00,194.49,194.95,194.49,194.7,5214.0,194.49,194.95,194.49,194.7,5214.0
2025-02-20 13:50:00,194.85,194.94,194.72,194.88,9754.0,194.85,194.94,194.72,194.88,9754.0
2025-02-20 14:00:00,194.78,194.89,194.67,194.79,8358.0,194.78,194.89,194.67,194.79,8358.0
2025-02-20 14:10:00,194.79,195.13,194.78,194.99,11641.0,194.79,195.13,194.78,194.99,11641.0
2025-02-20 14:20:00,195.08,195.09,194.67,194.77,9520.0,195.08,195.09,194.67,194.77,9520.0
2025-02-20 14:30:00,194.67,194.7,194.3,194.45,11848.0,194.67,194.7,194.3,194.45,11848.0
2025-02-20 14:40:00,194.45,194.89,194.44,194.83,29061.0,194.45,194.89,194.44,194.83,29061.0
2025-02-20 14:50:00,194.83,194.89,194.52,194.63,10711.0,194.83,194.89,194.52,194.63,10711.0
2025-02-20 15:00:00,194.64,194.73,194.5,194.55,5623.0,194.64,194.73,194.5,194.55,5623.0
2025-02-20 15:10:00,194.6,194.68,194.29,194.35,16276.0,194.6,194.68,194.29,194.35,16276.0
2025-02-20 15:20:00,194.4,194.45,193.86,194.17,26662.0,194.4,194.45,193.86,194.17,26662.0
2025-02-20 15:30:00,194.18,194.21,193.9,194.16,23413.0,194.18,194.21,193.9,194.16,23413.0
2025-02-20 15:40:00,194.11,194.11,193.83,194.0,22024.0,194.11,194.11,193.83,194.0,22024.0
2025-02-20 15:50:00,194.0,194.37,193.83,194.09,118408.0,194.0,194.37,193.83,194.09,118408.0
2025-02-21 09:30:00,193.62,195.12,192.56,194.24,43021.0,193.62,195.12,192.56,194.24,43021.0
2025-02-21 09:40:00,194.25,195.51,194.18,194.38,6153.0,194.25,195.51,194.18,194.38,6153.0
2025-02-21 09:50:00,194.61,195.38,194.58,195.11,12638.0,194.61,195.38,194.58,195.11,12638.0
2025-02-21 10:00:00,194.56,194.89,193.66,194.89,9344.0,194.56,194.89,193.66,194.89,9344.0
2025-02-21 10:10:00,195.02,195.24,194.39,194.52,4520.0,195.02,195.24,194.39,194.52,4520.0
2025-02-21 10:20:00,194.72,195.24,194.5,194.5,24267.0,194.72,195.24,194.5,194.5,24267.0
2025-02-21 10:30:00,194.5,194.88,193.95,193.97,7537.0,194.5,194.88,193.95,193.97,7537.0
2025-02-21 10:40:00,193.97,193.97,193.41,193.45,6513.0,193.97,193.97,193.41,193.45,6513.0
2025-02-21 10:50:00,193.19,193.51,192.75,192.87,6732.0,193.19,193.51,192.75,192.87,6732.0
2025-02-21 11:00:00,193.0,193.19,192.63,192.64,3426.0,193.0,193.19,192.63,192.64,3426.0
2025-02-21 11:10:00,192.58,193.08,192.42,192.9,6110.0,192.58,193.08,192.42,192.9,6110.0
2025-02-21 11:20:00,192.91,193.04,192.7,192.99,4825.0,192.91,193.04,192.7,192.99,4825.0
2025-02-21 11:30:00,193.04,193.04,192.53,192.69,12136.0,193.04,193.04,192.53,192.69,12136.0
2025-02-21 11:40:00,192.69,192.73,192.43,192.71,5875.0,192.69,192.73,192.43,192.71,5875.0
2025-02-21 11:50:00,192.61,192.85,192.3,192.85,5922.0,192.61,192.85,192.3,192.85,5922.0
2025-02-21 12:00:00,192.88,192.92,192.66,192.76,1550.0,192.88,192.92,192.66,192.76,1550.0
2025-02-21 12:10:00,192.8,192.97,192.56,192.56,7627.0,192.8,192.97,192.56,192.56,7627.0
2025-02-21 12:20:00,192.45,192.73,192.42,192.53,5676.0,192.45,192.73,192.42,192.53,5676.0
2025-02-21 12:30:00,192.53,192.54,192.03,192.15,4809.0,192.53,192.54,192.03,192.15,4809.0
2025-02-21 12:40:00,192.15,192.42,192.14,192.22,17560.0,192.15,192.42,192.14,192.22,17560.0
2025-02-21 12:50:00,192.2,192.2,191.84,192.02,4853.0,192.2,192.2,191.84,192.02,4853.0
2025-02-21 13:00:00,192.03,192.2,191.85,192.05,4814.0,192.03,192.2,191.85,192.05,4814.0
2025-02-21 13:10:00,191.99,192.46,191.87,192.14,7073.0,191.99,192.46,191.87,192.14,7073.0
2025-02-21 13:20:00,191.99,192.25,191.43,191.54,5168.0,191.99,192.25,191.43,191.54,5168.0
2025-02-21 13:30:00,191.44,191.76,191.24,191.57,3038.0,191.44,191.76,191.24,191.57,3038.0
2025-02-21 13:40:00,191.57,191.57,191.04,191.05,3310.0,191.57,191.57,191.04,191.05,3310.0
2025-02-21 13:50:00,191.08,191.29,190.92,190.95,6189.0,191.08,191.29,190.92,190.95,6189.0
2025-02-21 14:00:00,190.96,191.3,190.83,191.17,4359.0,190.96,191.3,190.83,191.17,4359.0
2025-02-21 14:10:00,190.98,191.51,190.98,191.31,6636.0,190.98,191.51,190.98,191.31,6636.0
2025-02-21 14:20:00,191.27,191.27,190.85,191.01,10058.0,191.27,191.27,190.85,191.01,10058.0
2025-02-21 14:30:00,191.03,191.53,191.03,191.42,7153.0,191.03,191.53,191.03,191.42,7153.0
2025-02-21 14:40:00,191.4,191.76,191.22,191.33,7780.0,191.4,191.76,191.22,191.33,7780.0
2025-02-21 14:50:00,191.41,191.72,191.41,191.45,7417.0,191.41,191.72,191.41,191.45,7417.0
2025-02-21 15:00:00,191.35,191.63,191.14,191.53,10957.0,191.35,191.63,191.14,191.53,10957.0
2025-02-21 15:10:00,191.4,191.46,191.02,191.1,9991.0,191.4,191.46,191.02,191.1,9991.0
2025-02-21 15:20:00,191.09,191.65,191.07,191.59,10467.0,191.09,191.65,191.07,191.59,10467.0
2025-02-21 15:30:00,191.59,191.72,191.38,191.55,15703.0,191.59,191.72,191.38,191.55,15703.0
2025-02-21 15:40:00,191.53,191.83,191.43,191.45,26916.0,191.53,191.83,191.43,191.45,26916.0
2025-02-21 15:50:00,191.54,191.62,190.76,191.04,105940.0,191.54,191.62,190.76,191.04,105940.0
2025-02-24 09:30:00,192.29,194.16,191.11,192.06,53958.0,192.29,194.16,191.11,192.06,53958.0
2025-02-24 09:40:00,192.16,193.82,192.16,193.23,9567.0,192.16,193.82,192.16,193.23,9567.0
2025-02-24 09:50:00,193.27,194.2,193.19,193.55,45246.0,193.27,194.2,193.19,193.55,45246.0
2025-02-24 10:00:00,193.17,193.47,192.51,193.16,16940.0,193.17,193.47,192.51,193.16,16940.0
2025-02-24 10:10:00,193.1,193.62,192.91,193.18,50343.0,193.1,193.62,192.91,193.18,50343.0
2025-02-24 10:20:00,193.27,194.29,193.24,193.88,52055.0,193.27,194.29,193.24,193.88,52055.0
2025-02-24 10:30:00,193.82,194.34,193.67,194.24,8680.0,193.82,194.34,193.67,194.24,8680.0
2025-02-24 10:40:00,194.13,194.65,193.96,194.18,21578.0,194.13,194.65,193.96,194.18,21578.0
2025-02-24 10:50:00,194.34,194.42,193.88,194.23,11946.0,194.34,194.42,193.88,194.23,11946.0
2025-02-24 11:00:00,194.18,194.55,193.89,194.27,11108.0,194.18,194.55,193.89,194.27,11108.0
2025-02-24 11:10:00,194.21,194.65,194.21,194.65,13855.0,194.21,194.65,194.21,194.65,13855.0
2025-02-24 11:20:00,194.65,195.12,194.65,195.09,19699.0,194.65,195.12,194.65,195.09,19699.0
2025-02-24 11:30:00,195.07,195.49,194.87,194.87,10366.0,195.07,195.49,194.87,194.87,10366.0
2025-02-24 11:40:00,194.76,195.4,194.28,195.2,15005.0,194.76,195.4,194.28,195.2,15005.0
2025-02-24 11:50:00,195.11,195.4,195.01,195.01,6805.0,195.11,195.4,195.01,195.01,6805.0
2025-02-24 12:00:00,194.95,195.22,194.85,195.11,6889.0,194.95,195.22,194.85,195.11,6889.0
2025-02-24 12:10:00,195.11,195.22,194.7,195.11,12290.0,195.11,195.22,194.7,195.11,12290.0
2025-02-24 12:20:00,195.11,195.34,194.89,195.13,14528.0,195.11,195.34,194.89,195.13,14528.0
2025-02-24 12:30:00,195.13,195.39,194.87,195.39,15179.0,195.13,195.39,194.87,195.39,15179.0
2025-02-24 12:40:00,195.39,195.41,194.81,194.81,7379.0,195.39,195.41,194.81,194.81,7379.0
2025-02-24 12:50:00,194.93,195.09,194.74,194.82,16163.0,194.93,195.09,194.74,194.82,16163.0
2025-02-24 13:00:00,194.84,194.88,194.26,194.34,11526.0,194.84,194.88,194.26,194.34,11526.0
2025-02-24 13:10:00,194.34,194.53,193.81,194.41,64004.0,194.34,194.53,193.81,194.41,64004.0
2025-02-24 13:20:00,194.41,194.41,193.97,193.99,37008.0,194.41,194.41,193.97,193.99,37008.0
2025-02-24 13:30:00,193.99,194.16,193.73,193.74,37071.0,193.99,194.16,193.73,193.74,37071.0
2025-02-24 13:40:00,193.74,193.74,193.24,193.34,3947.0,193.74,193.74,193.24,193.34,3947.0
2025-02-24 13:50:00,193.24,193.6,193.24,193.34,8702.0,193.24,193.6,193.24,193.34,8702.0
2025-02-24 14:00:00,193.38,193.52,193.2,193.46,17707.0,193.38,193.52,193.2,193.46,17707.0
2025-02-24 14:10:00,193.42,193.42,193.06,193.06,6874.0,193.42,193.42,193.06,193.06,6874.0
2025-02-24 14:20:00,192.96,193.48,192.82,193.35,35029.0,192.96,193.48,192.82,193.35,35029.0
2025-02-24 14:30:00,193.29,193.54,193.21,193.33,9201.0,193.29,193.54,193.21,193.33,9201.0
2025-02-24 14:40:00,193.33,193.33,192.82,193.11,11344.0,193.33,193.33,192.82,193.11,11344.0
2025-02-24 14:50:00,193.07,193.94,193.02,193.81,46144.0,193.07,193.94,193.02,193.81,46144.0
2025-02-24 15:00:00,193.88,194.4,193.68,194.34,11276.0,193.88,194.4,193.68,194.34,11276.0
2025-02-24 15:10:00,194.19,194.79,194.11,194.7,18780.0,194.19,194.79,194.11,194.7,18780.0
2025-02-24 15:20:00,194.72,195.05,194.32,194.49,13273.0,194.72,195.05,194.32,194.49,13273.0
2025-02-24 15:30:00,194.48,195.0,194.47,194.97,16938.0,194.48,195.0,194.47,194.97,16938.0
2025-02-24 15:40:00,194.9,195.0,194.54,194.81,36187.0,194.9,195.0,194.54,194.81,36187.0
2025-02-24 15:50:00,194.75,194.78,194.14,194.75,179984.0,194.75,194.78,194.14,194.75,179984.0
2025-02-25 09:30:00,195.69,195.69,191.51,191.84,40905.0,195.69,195.69,191.51,191.84,40905.0
2025-02-25 09:40:00,191.83,192.83,191.61,192.83,35162.0,191.83,192.83,191.61,192.83,35162.0
2025-02-25 09:50:00,192.52,192.91,191.37,192.0,48082.0,192.52,192.91,191.37,192.0,48082.0
2025-02-25 10:00:00,191.97,193.3,191.79,192.0,13339.0,191.97,193.3,191.79,192.0,13339.0
2025-02-25 10:10:00,191.8,193.58,191.8,193.34,31656.0,191.8,193.58,191.8,193.34,31656.0
2025-02-25 10:20:00,193.35,193.83,192.97,193.77,21655.0,193.35,193.83,192.97,193.77,21655.0
2025-02-25 10:30:00,193.79,193.79,192.39,192.72,11283.0,193.79,193.79,192.39,192.72,11283.0
2025-02-25 10:40:00,192.61,193.3,192.46,192.81,26756.0,192.61,193.3,192.46,192.81,26756.0
2025-02-25 10:50:00,192.79,193.45,192.65,193.08,9655.0,192.79,193.45,192.65,193.08,9655.0
2025-02-25 11:00:00,193.06,193.06,192.35,192.76,18221.0,193.06,193.06,192.35,192.76,18221.0
2025-02-25 11:10:00,192.65,193.01,192.56,192.56,8796.0,192.65,193.01,192.56,192.56,8796.0
2025-02-25 11:20:00,192.5,192.74,191.94,192.11,8525.0,192.5,192.74,191.94,192.11,8525.0
2025-02-25 11:30:00,191.94,192.08,191.51,192.08,6570.0,191.94,192.08,191.51,192.08,6570.0
2025-02-25 11:40:00,192.03,192.12,191.58,191.97,19489.0,192.03,192.12,191.58,191.97,19489.0
2025-02-25 11:50:00,192.11,192.66,191.76,191.95,14404.0,192.11,192.66,191.76,191.95,14404.0
2025-02-25 12:00:00,192.17,192.4,191.68,192.1,20424.0,192.17,192.4,191.68,192.1,20424.0
2025-02-25 12:10:00,192.25,192.44,191.91,192.06,8566.0,192.25,192.44,191.91,192.06,8566.0
2025-02-25 12:20:00,191.99,192.24,191.8,192.19,6690.0,191.99,192.24,191.8,192.19,6690.0
2025-02-25 12:30:00,192.26,192.6,192.25,192.46,8791.0,192.26,192.6,192.25,192.46,8791.0
2025-02-25 12:40:00,192.3,192.59,192.3,192.48,7115.0,192.3,192.59,192.3,192.48,7115.0
2025-02-25 12:50:00,192.58,192.59,192.08,192.3,6325.0,192.58,192.59,192.08,192.3,6325.0
2025-02-25 13:00:00,192.4,192.73,192.34,192.73,9508.0,192.4,192.73,192.34,192.73,9508.0
2025-02-25 13:10:00,192.5,192.51,192.06,192.15,6655.0,192.5,192.51,192.06,192.15,6655.0
2025-02-25 13:20:00,192.03,192.16,191.72,191.9,9659.0,192.03,192.16,191.72,191.9,9659.0
2025-02-25 13:30:00,191.9,192.19,191.77,192.11,11374.0,191.9,192.19,191.77,192.11,11374.0
2025-02-25 13:40:00,192.24,192.38,192.01,192.28,3076.0,192.24,192.38,192.01,192.28,3076.0
2025-02-25 13:50:00,192.17,192.44,191.94,191.94,6522.0,192.17,192.44,191.94,191.94,6522.0
2025-02-25 14:00:00,191.9,192.25,191.71,191.87,12393.0,191.9,192.25,191.71,191.87,12393.0
2025-02-25 14:10:00,191.76,191.94,190.65,190.97,80585.0,191.76,191.94,190.65,190.97,80585.0
2025-02-25 14:20:00,190.97,191.23,190.78,190.82,15863.0,190.97,191.23,190.78,190.82,15863.0
2025-02-25 14:30:00,190.94,191.95,190.87,191.95,34277.0,190.94,191.95,190.87,191.95,34277.0
2025-02-25 14:40:00,191.82,191.99,190.97,191.91,37859.0,191.82,191.99,190.97,191.91,37859.0
2025-02-25 14:50:00,191.92,192.03,191.67,191.85,8615.0,191.92,192.03,191.67,191.85,8615.0
2025-02-25 15:00:00,191.89,192.03,191.12,191.16,32502.0,191.89,192.03,191.12,191.16,32502.0
2025-02-25 15:10:00,191.06,191.66,190.98,191.53,11188.0,191.06,191.66,190.98,191.53,11188.0
2025-02-25 15:20:00,191.62,192.15,191.53,191.86,20080.0,191.62,192.15,191.53,191.86,20080.0
2025-02-25 15:30:00,191.87,191.95,191.26,191.26,27955.0,191.87,191.95,191.26,191.26,27955.0
2025-02-25 15:40:00,191.24,191.55,190.86,191.49,44820.0,191.24,191.55,190.86,191.49,44820.0
2025-02-25 15:50:00,191.52,191.74,190.24,191.0,394478.0,191.52,191.74,190.24,191.0,394478.0
2025-02-26 09:30:00,191.11,191.25,189.71,191.11,76319.0,191.11,191.25,189.71,191.11,76319.0
2025-02-26 09:40:00,190.98,192.02,190.82,192.02,41745.0,190.98,192.02,190.82,192.02,41745.0
2025-02-26 09:50:00,192.19,192.39,190.93,191.21,39132.0,192.19,192.39,190.93,191.21,39132.0
2025-02-26 10:00:00,191.06,192.15,190.92,192.03,16038.0,191.06,192.15,190.92,192.03,16038.0
2025-02-26 10:10:00,192.02,192.76,191.79,192.52,14503.0,192.02,192.76,191.79,192.52,14503.0
2025-02-26 10:20:00,192.49,193.02,192.06,192.54,20818.0,192.49,193.02,192.06,192.54,20818.0
2025-02-26 10:30:00,192.54,192.79,191.75,192.19,15195.0,192.54,192.79,191.75,192.19,15195.0
2025-02-26 10:40:00,191.99,192.64,191.97,192.59,9030.0,191.99,192.64,191.97,192.59,9030.0
2025-02-26 10:50:00,192.52,192.65,191.98,191.98,13165.0,192.52,192.65,191.98,191.98,13165.0
2025-02-26 11:00:00,191.98,192.62,191.98,192.53,10704.0,191.98,192.62,191.98,192.53,10704.0
2025-02-26 11:10:00,192.52,192.57,191.96,192.27,7307.0,192.52,192.57,191.96,192.27,7307.0
2025-02-26 11:20:00,192.16,192.4,192.0,192.11,8009.0,192.16,192.4,192.0,192.11,8009.0
2025-02-26 11:30:00,192.11,192.5,191.98,192.43,40418.0,192.11,192.5,191.98,192.43,40418.0
2025-02-26 11:40:00,192.43,192.43,192.01,192.28,5744.0,192.43,192.43,192.01,192.28,5744.0
2025-02-26 11:50:00,192.21,192.22,191.26,191.45,10442.0,192.21,192.22,191.26,191.45,10442.0
2025-02-26 12:00:00,191.24,192.03,191.2,191.8,17079.0,191.24,192.03,191.2,191.8,17079.0
2025-02-26 12:10:00,191.84,192.12,191.79,191.82,4915.0,191.84,192.12,191.79,191.82,4915.0
2025-02-26 12:20:00,191.82,192.0,191.68,191.96,5363.0,191.82,192.0,191.68,191.96,5363.0
2025-02-26 12:30:00,192.07,192.13,191.22,191.58,11439.0,192.07,192.13,191.22,191.58,11439.0
2025-02-26 12:40:00,191.28,191.43,191.18,191.34,5284.0,191.28,191.43,191.18,191.34,5284.0
2025-02-26 12:50:00,191.17,191.18,190.53,190.72,7663.0,191.17,191.18,190.53,190.72,7663.0
2025-02-26 13:00:00,190.75,190.85,190.56,190.84,4581.0,190.75,190.85,190.56,190.84,4581.0
2025-02-26 13:10:00,191.0,191.13,190.75,190.81,9630.0,191.0,191.13,190.75,190.81,9630.0
2025-02-26 13:20:00,190.9,191.05,190.55,190.55,5778.0,190.9,191.05,190.55,190.55,5778.0
2025-02-26 13:30:00,190.35,190.72,190.22,190.22,5296.0,190.35,190.72,190.22,190.22,5296.0
2025-02-26 13:40:00,190.07,190.22,189.77,189.77,6023.0,190.07,190.22,189.77,189.77,6023.0
2025-02-26 13:50:00,189.73,189.86,189.08,189.22,20694.0,189.73,189.86,189.08,189.22,20694.0
2025-02-26 14:00:00,189.24,189.73,189.24,189.47,5281.0,189.24,189.73,189.24,189.47,5281.0
2025-02-26 14:10:00,189.48,189.91,189.27,189.91,6904.0,189.48,189.91,189.27,189.91,6904.0
2025-02-26 14:20:00,189.89,190.25,189.76,189.95,6729.0,189.89,190.25,189.76,189.95,6729.0
2025-02-26 14:30:00,189.99,190.3,189.97,189.99,4699.0,189.99,190.3,189.97,189.99,4699.0
2025-02-26 14:40:00,189.99,190.49,189.99,190.25,6212.0,189.99,190.49,189.99,190.25,6212.0
2025-02-26 14:50:00,190.23,190.25,189.74,189.75,11424.0,190.23,190.25,189.74,189.75,11424.0
2025-02-26 15:00:00,189.76,190.0,189.62,189.63,5163.0,189.76,190.0,189.62,189.63,5163.0
2025-02-26 15:10:00,189.65,190.08,189.61,189.72,16243.0,189.65,190.08,189.61,189.72,16243.0
2025-02-26 15:20:00,189.61,190.02,189.61,189.8,13813.0,189.61,190.02,189.61,189.8,13813.0
2025-02-26 15:30:00,189.72,190.48,189.7,190.34,13911.0,189.72,190.48,189.7,190.34,13911.0
2025-02-26 15:40:00,190.34,190.99,190.22,190.92,24155.0,190.34,190.99,190.22,190.92,24155.0
2025-02-26 15:50:00,191.0,191.2,190.33,190.8,152337.0,191.0,191.2,190.33,190.8,152337.0
2025-02-27 09:30:00,189.48,190.54,184.66,185.34,52277.0,189.48,190.54,184.66,185.34,52277.0
2025-02-27 09:40:00,185.56,188.27,185.24,188.21,18640.0,185.56,188.27,185.24,188.21,18640.0
2025-02-27 09:50:00,188.22,189.55,187.74,189.16,12138.0,188.22,189.55,187.74,189.16,12138.0
2025-02-27 10:00:00,189.3,189.32,188.41,188.66,15202.0,189.3,189.32,188.41,188.66,15202.0
2025-02-27 10:10:00,188.67,189.02,188.36,189.02,14488.0,188.67,189.02,188.36,189.02,14488.0
2025-02-27 10:20:00,189.02,189.61,188.6,188.74,9595.0,189.02,189.61,188.6,188.74,9595.0
2025-02-27 10:30:00,188.46,188.76,187.91,188.5,8178.0,188.46,188.76,187.91,188.5,8178.0
2025-02-27 10:40:00,188.34,188.78,188.24,188.5,10524.0,188.34,188.78,188.24,188.5,10524.0
2025-02-27 10:50:00,188.46,188.47,187.56,188.06,7624.0,188.46,188.47,187.56,188.06,7624.0
2025-02-27 11:00:00,187.79,188.56,187.76,187.88,8251.0,187.79,188.56,187.76,187.88,8251.0
2025-02-27 11:10:00,187.9,188.2,187.51,188.01,9101.0,187.9,188.2,187.51,188.01,9101.0
2025-02-27 11:20:00,187.93,188.0,187.36,187.6,6011.0,187.93,188.0,187.36,187.6,6011.0
2025-02-27 11:30:00,187.72,188.22,187.68,188.05,5952.0,187.72,188.22,187.68,188.05,5952.0
2025-02-27 11:40:00,188.11,188.11,187.8,187.8,4416.0,188.11,188.11,187.8,187.8,4416.0
2025-02-27 11:50:00,187.77,187.91,187.38,187.58,5198.0,187.77,187.91,187.38,187.58,5198.0
2025-02-27 12:00:00,187.51,187.85,187.34,187.45,7508.0,187.51,187.85,187.34,187.45,7508.0
2025-02-27 12:10:00,187.42,187.44,187.15,187.27,3368.0,187.42,187.44,187.15,187.27,3368.0
2025-02-27 12:20:00,187.06,187.85,187.0,187.79,14141.0,187.06,187.85,187.0,187.79,14141.0
2025-02-27 12:30:00,187.79,188.08,187.79,187.91,9794.0,187.79,188.08,187.79,187.91,9794.0
2025-02-27 12:40:00,188.0,188.0,187.5,187.6,8025.0,188.0,188.0,187.5,187.6,8025.0
2025-02-27 12:50:00,187.43,187.94,187.35,187.82,7326.0,187.43,187.94,187.35,187.82,7326.0
2025-02-27 13:00:00,187.9,188.07,187.76,187.76,8263.0,187.9,188.07,187.76,187.76,8263.0
2025-02-27 13:10:00,187.78,187.88,187.61,187.67,6147.0,187.78,187.88,187.61,187.67,6147.0
2025-02-27 13:20:00,187.77,187.77,187.18,187.29,14236.0,187.77,187.77,187.18,187.29,14236.0
2025-02-27 13:30:00,187.18,187.82,187.18,187.79,14599.0,187.18,187.82,187.18,187.79,14599.0
2025-02-27 13:40:00,187.83,187.95,187.56,187.74,5871.0,187.83,187.95,187.56,187.74,5871.0
2025-02-27 13:50:00,187.86,188.06,187.73,187.92,10375.0,187.86,188.06,187.73,187.92,10375.0
2025-02-27 14:00:00,187.94,188.34,187.93,188.1,10375.0,187.94,188.34,187.93,188.1,10375.0
2025-02-27 14:10:00,187.95,188.2,187.83,187.89,7472.0,187.95,188.2,187.83,187.89,7472.0
2025-02-27 14:20:00,187.93,188.05,187.46,187.47,7626.0,187.93,188.05,187.46,187.47,7626.0
2025-02-27 14:30:00,187.47,187.47,186.65,186.73,18394.0,187.47,187.47,186.65,186.73,18394.0
2025-02-27 14:40:00,186.73,186.86,186.32,186.86,7726.0,186.73,186.86,186.32,186.86,7726.0
2025-02-27 14:50:00,186.9,187.12,186.53,187.0,11915.0,186.9,187.12,186.53,187.0,11915.0
2025-02-27 15:00:00,186.89,186.89,186.62,186.71,9826.0,186.89,186.89,186.62,186.71,9826.0
2025-02-27 15:10:00,186.8,186.8,186.36,186.41,10455.0,186.8,186.8,186.36,186.41,10455.0
2025-02-27 15:20:00,186.41,187.1,186.35,186.87,22991.0,186.41,187.1,186.35,186.87,22991.0
2025-02-27 15:30:00,186.87,187.31,186.73,186.77,24216.0,186.87,187.31,186.73,186.77,24216.0
2025-02-27 15:40:00,186.7,186.88,186.39,186.57,65697.0,186.7,186.88,186.39,186.57,65697.0
2025-02-27 15:50:00,186.43,186.65,185.86,186.51,209041.0,186.43,186.65,185.86,186.51,209041.0
2025-02-28 09:30:00,187.91,189.0,186.35,187.55,46144.0,187.91,189.0,186.35,187.55,46144.0
2025-02-28 09:40:00,187.65,187.65,185.96,186.25,16860.0,187.65,187.65,185.96,186.25,16860.0
2025-02-28 09:50:00,186.59,187.59,186.38,187.58,16624.0,186.59,187.59,186.38,187.58,16624.0
2025-02-28 10:00:00,187.65,188.27,187.1,187.84,38260.0,187.65,188.27,187.1,187.84,38260.0
2025-02-28 10:10:00,187.93,188.02,186.78,186.91,11075.0,187.93,188.02,186.78,186.91,11075.0
2025-02-28 10:20:00,186.79,187.62,186.79,187.28,13082.0,186.79,187.62,186.79,187.28,13082.0
2025-02-28 10:30:00,187.46,187.76,187.34,187.53,34942.0,187.46,187.76,187.34,187.53,34942.0
2025-02-28 10:40:00,187.54,187.54,186.88,187.19,10025.0,187.54,187.54,186.88,187.19,10025.0
2025-02-28 10:50:00,187.28,187.58,187.13,187.42,15716.0,187.28,187.58,187.13,187.42,15716.0
2025-02-28 11:00:00,187.3,187.43,186.94,187.0,18180.0,187.3,187.43,186.94,187.0,18180.0
2025-02-28 11:10:00,187.13,187.13,186.45,186.45,18091.0,187.13,187.13,186.45,186.45,18091.0
2025-02-28 11:20:00,186.56,187.09,186.24,186.24,64335.0,186.56,187.09,186.24,186.24,64335.0
2025-02-28 11:30:00,186.16,186.9,186.14,186.62,10633.0,186.16,186.9,186.14,186.62,10633.0
2025-02-28 11:40:00,186.67,187.12,186.67,187.12,3649.0,186.67,187.12,186.67,187.12,3649.0
2025-02-28 11:50:00,187.07,187.28,186.86,186.87,11973.0,187.07,187.28,186.86,186.87,11973.0
2025-02-28 12:00:00,186.87,187.09,186.83,186.87,9290.0,186.87,187.09,186.83,186.87,9290.0
2025-02-28 12:10:00,186.89,187.2,186.89,187.06,10464.0,186.89,187.2,186.89,187.06,10464.0
2025-02-28 12:20:00,187.06,187.2,186.78,186.95,12384.0,187.06,187.2,186.78,186.95,12384.0
2025-02-28 12:30:00,187.06,187.09,186.64,186.74,23512.0,187.06,187.09,186.64,186.74,23512.0
2025-02-28 12:40:00,186.74,186.77,186.46,186.46,6505.0,186.74,186.77,186.46,186.46,6505.0
2025-02-28 12:50:00,186.52,186.83,186.49,186.49,4800.0,186.52,186.83,186.49,186.49,4800.0
2025-02-28 13:00:00,186.58,186.7,186.42,186.46,7277.0,186.58,186.7,186.42,186.46,7277.0
2025-02-28 13:10:00,186.4,186.63,186.35,186.44,7890.0,186.4,186.63,186.35,186.44,7890.0
2025-02-28 13:20:00,186.55,186.57,186.04,186.49,10350.0,186.55,186.57,186.04,186.49,10350.0
2025-02-28 13:30:00,186.45,187.07,186.44,187.03,5423.0,186.45,187.07,186.44,187.03,5423.0
2025-02-28 13:40:00,186.87,187.02,186.45,186.83,9551.0,186.87,187.02,186.45,186.83,9551.0
2025-02-28 13:50:00,186.83,187.09,186.13,186.13,16184.0,186.83,187.09,186.13,186.13,16184.0
2025-02-28 14:00:00,186.28,187.04,186.28,186.9,14201.0,186.28,187.04,186.28,186.9,14201.0
2025-02-28 14:10:00,186.78,186.83,186.56,186.66,7607.0,186.78,186.83,186.56,186.66,7607.0
2025-02-28 14:20:00,186.6,187.14,186.58,187.02,10458.0,186.6,187.14,186.58,187.02,10458.0
2025-02-28 14:30:00,187.02,187.4,187.0,187.4,23087.0,187.02,187.4,187.0,187.4,23087.0
2025-02-28 14:40:00,187.33,187.51,187.13,187.51,6448.0,187.33,187.51,187.13,187.51,6448.0
2025-02-28 14:50:00,187.47,187.55,187.25,187.45,17626.0,187.47,187.55,187.25,187.45,17626.0
2025-02-28 15:00:00,187.54,187.82,187.4,187.75,14186.0,187.54,187.82,187.4,187.75,14186.0
2025-02-28 15:10:00,187.75,187.93,187.54,187.54,19763.0,187.75,187.93,187.54,187.54,19763.0
2025-02-28 15:20:00,187.52,187.96,187.29,187.89,18672.0,187.52,187.96,187.29,187.89,18672.0
2025-02-28 15:30:00,187.81,188.21,187.68,187.84,33637.0,187.81,188.21,187.68,187.84,33637.0
2025-02-28 15:40:00,187.91,188.26,187.9,188.07,41034.0,187.91,188.26,187.9,188.07,41034.0
2025-02-28 15:50:00,188.22,188.89,187.45,188.89,117832.0,188.22,188.89,187.45,188.89,117832.0
2025-03-03 09:30:00,187.72,189.16,185.22,186.1,50605.0,187.72,189.16,185.22,186.1,50605.0
2025-03-03 09:40:00,186.1,187.25,185.98,186.45,50850.0,186.1,187.25,185.98,186.45,50850.0
2025-03-03 09:50:00,186.47,188.08,186.47,187.13,33123.0,186.47,188.08,186.47,187.13,33123.0
2025-03-03 10:00:00,187.13,188.55,186.89,187.97,21304.0,187.13,188.55,186.89,187.97,21304.0
2025-03-03 10:10:00,187.78,188.17,186.53,186.57,36863.0,187.78,188.17,186.53,186.57,36863.0
2025-03-03 10:20:00,186.69,187.75,186.55,187.53,15061.0,186.69,187.75,186.55,187.53,15061.0
2025-03-03 10:30:00,187.9,188.21,187.45,187.61,28491.0,187.9,188.21,187.45,187.61,28491.0
2025-03-03 10:40:00,187.45,188.06,187.45,187.55,26700.0,187.45,188.06,187.45,187.55,26700.0
2025-03-03 10:50:00,187.48,187.85,187.4,187.82,13210.0,187.48,187.85,187.4,187.82,13210.0
2025-03-03 11:00:00,187.82,188.02,187.62,187.67,10183.0,187.82,188.02,187.62,187.67,10183.0
2025-03-03 11:10:00,187.71,187.92,187.48,187.72,11946.0,187.71,187.92,187.48,187.72,11946.0
2025-03-03 11:20:00,187.73,188.04,187.67,187.67,5502.0,187.73,188.04,187.67,187.67,5502.0
2025-03-03 11:30:00,187.66,187.93,187.53,187.55,12960.0,187.66,187.93,187.53,187.55,12960.0
2025-03-03 11:40:00,187.73,188.23,187.61,188.19,8124.0,187.73,188.23,187.61,188.19,8124.0
2025-03-03 11:50:00,188.2,188.46,188.19,188.46,5295.0,188.2,188.46,188.19,188.46,5295.0
2025-03-03 12:00:00,188.49,188.54,188.24,188.24,19047.0,188.49,188.54,188.24,188.24,19047.0
2025-03-03 12:10:00,188.31,188.42,188.17,188.36,8616.0,188.31,188.42,188.17,188.36,8616.0
2025-03-03 12:20:00,188.38,188.6,188.17,188.27,15447.0,188.38,188.6,188.17,188.27,15447.0
2025-03-03 12:30:00,188.29,188.38,187.97,188.14,8829.0,188.29,188.38,187.97,188.14,8829.0
2025-03-03 12:40:00,188.12,188.38,188.09,188.34,4829.0,188.12,188.38,188.09,188.34,4829.0
2025-03-03 12:50:00,188.32,188.32,187.71,187.84,16572.0,188.32,188.32,187.71,187.84,16572.0
2025-03-03 13:00:00,187.71,187.71,187.41,187.42,7109.0,187.71,187.71,187.41,187.42,7109.0
2025-03-03 13:10:00,187.33,187.37,186.94,187.09,8833.0,187.33,187.37,186.94,187.09,8833.0
2025-03-03 13:20:00,187.19,187.2,186.86,187.05,11864.0,187.19,187.2,186.86,187.05,11864.0
2025-03-03 13:30:00,187.02,187.28,186.76,186.87,16607.0,187.02,187.28,186.76,186.87,16607.0
2025-03-03 13:40:00,186.87,187.6,186.86,187.13,14384.0,186.87,187.6,186.86,187.13,14384.0
2025-03-03 13:50:00,187.16,187.16,186.55,186.73,9649.0,187.16,187.16,186.55,186.73,9649.0
2025-03-03 14:00:00,186.66,186.86,186.55,186.65,12139.0,186.66,186.86,186.55,186.65,12139.0
2025-03-03 14:10:00,186.52,186.68,186.39,186.42,13509.0,186.52,186.68,186.39,186.42,13509.0
2025-03-03 14:20:00,186.44,186.68,186.28,186.31,19356.0,186.44,186.68,186.28,186.31,19356.0
2025-03-03 14:30:00,186.41,186.6,186.25,186.43,12269.0,186.41,186.6,186.25,186.43,12269.0
2025-03-03 14:40:00,186.53,186.94,186.48,186.62,14438.0,186.53,186.94,186.48,186.62,14438.0
2025-03-03 14:50:00,186.65,186.75,185.76,185.91,14785.0,186.65,186.75,185.76,185.91,14785.0
2025-03-03 15:00:00,185.7,185.8,185.21,185.43,19365.0,185.7,185.8,185.21,185.43,19365.0
2025-03-03 15:10:00,185.48,185.55,185.02,185.07,20073.0,185.48,185.55,185.02,185.07,20073.0
2025-03-03 15:20:00,185.0,185.19,184.49,184.5,19915.0,185.0,185.19,184.49,184.5,19915.0
2025-03-03 15:30:00,184.42,184.74,184.24,184.25,31230.0,184.42,184.74,184.24,184.25,31230.0
2025-03-03 15:40:00,184.26,184.91,184.06,184.77,40683.0,184.26,184.91,184.06,184.77,40683.0
2025-03-03 15:50:00,184.92,184.99,184.38,184.91,89510.0,184.92,184.99,184.38,184.91,89510.0
2025-03-04 09:30:00,184.73,185.29,184.01,185.16,23533.0,184.73,185.29,184.01,185.16,23533.0
2025-03-04 09:40:00,185.06,185.09,183.52,183.52,19575.0,185.06,185.09,183.52,183.52,19575.0
2025-03-04 09:50:00,183.41,183.48,182.23,182.52,28966.0,183.41,183.48,182.23,182.52,28966.0
2025-03-04 10:00:00,182.41,183.09,182.26,182.92,36531.0,182.41,183.09,182.26,182.92,36531.0
2025-03-04 10:10:00,182.63,182.98,182.31,182.42,23048.0,182.63,182.98,182.31,182.42,23048.0
2025-03-04 10:20:00,182.42,182.65,181.51,182.65,22522.0,182.42,182.65,181.51,182.65,22522.0
2025-03-04 10:30:00,182.49,183.0,182.31,182.76,14939.0,182.49,183.0,182.31,182.76,14939.0
2025-03-04 10:40:00,182.73,182.76,181.57,182.22,31202.0,182.73,182.76,181.57,182.22,31202.0
2025-03-04 10:50:00,182.22,182.26,181.09,181.21,12210.0,182.22,182.26,181.09,181.21,12210.0
2025-03-04 11:00:00,181.37,181.66,181.05,181.41,14125.0,181.37,181.66,181.05,181.41,14125.0
2025-03-04 11:10:00,181.43,182.42,181.01,181.22,21515.0,181.43,182.42,181.01,181.22,21515.0
2025-03-04 11:20:00,181.13,181.51,179.28,181.31,133558.0,181.13,181.51,179.28,181.31,133558.0
2025-03-04 11:30:00,181.57,181.92,181.07,181.52,34928.0,181.57,181.92,181.07,181.52,34928.0
2025-03-04 11:40:00,181.6,182.19,181.58,182.19,20690.0,181.6,182.19,181.58,182.19,20690.0
2025-03-04 11:50:00,182.31,183.16,182.31,183.15,34996.0,182.31,183.16,182.31,183.15,34996.0
2025-03-04 12:00:00,182.97,183.08,182.44,182.93,8394.0,182.97,183.08,182.44,182.93,8394.0
2025-03-04 12:10:00,182.98,183.0,182.66,182.84,4226.0,182.98,183.0,182.66,182.84,4226.0
2025-03-04 12:20:00,182.78,183.11,182.59,183.0,11435.0,182.78,183.11,182.59,183.0,11435.0
2025-03-04 12:30:00,182.9,183.73,182.8,183.69,8303.0,182.9,183.73,182.8,183.69,8303.0
2025-03-04 12:40:00,183.81,184.01,183.5,183.53,8917.0,183.81,184.01,183.5,183.53,8917.0
2025-03-04 12:50:00,183.47,183.47,182.9,183.01,6671.0,183.47,183.47,182.9,183.01,6671.0
2025-03-04 13:00:00,183.01,183.45,182.95,183.4,7277.0,183.01,183.45,182.95,183.4,7277.0
2025-03-04 13:10:00,183.5,184.1,183.47,183.86,8175.0,183.5,184.1,183.47,183.86,8175.0
2025-03-04 13:20:00,183.74,183.93,183.46,183.72,11545.0,183.74,183.93,183.46,183.72,11545.0
2025-03-04 13:30:00,183.63,184.13,183.63,183.75,16118.0,183.63,184.13,183.63,183.75,16118.0
2025-03-04 13:40:00,183.87,184.39,183.77,184.39,8389.0,183.87,184.39,183.77,184.39,8389.0
2025-03-04 13:50:00,184.21,184.6,184.17,184.45,16970.0,184.21,184.6,184.17,184.45,16970.0
2025-03-04 14:00:00,184.47,184.83,184.37,184.66,21961.0,184.47,184.83,184.37,184.66,21961.0
2025-03-04 14:10:00,184.64,184.69,184.43,184.6,8453.0,184.64,184.69,184.43,184.6,8453.0
2025-03-04 14:20:00,184.63,185.0,184.49,184.56,20088.0,184.63,185.0,184.49,184.56,20088.0
2025-03-04 14:30:00,184.71,185.02,184.53,184.91,11400.0,184.71,185.02,184.53,184.91,11400.0
2025-03-04 14:40:00,184.95,185.31,184.85,185.22,5225.0,184.95,185.31,184.85,185.22,5225.0
2025-03-04 14:50:00,185.28,185.52,184.94,185.08,21402.0,185.28,185.52,184.94,185.08,21402.0
2025-03-04 15:00:00,185.2,185.59,185.16,185.22,26912.0,185.2,185.59,185.16,185.22,26912.0
2025-03-04 15:10:00,185.1,185.32,185.02,185.23,14316.0,185.1,185.32,185.02,185.23,14316.0
2025-03-04 15:20:00,185.18,185.52,185.16,185.25,22047.0,185.18,185.52,185.16,185.25,22047.0
2025-03-04 15:30:00,185.26,185.27,184.4,184.55,18363.0,185.26,185.27,184.4,184.55,18363.0
2025-03-04 15:40:00,184.65,184.67,183.9,184.03,32352.0,184.65,184.67,183.9,184.03,32352.0
2025-03-04 15:50:00,183.82,184.06,183.11,183.57,90165.0,183.82,184.06,183.11,183.57,90165.0
2025-03-05 09:30:00,183.05,185.02,183.05,185.02,15371.0,183.05,185.02,183.05,185.02,15371.0
2025-03-05 09:40:00,185.12,185.54,184.8,185.0,6715.0,185.12,185.54,184.8,185.0,6715.0
2025-03-05 09:50:00,184.87,185.06,183.46,183.46,5439.0,184.87,185.06,183.46,183.46,5439.0
2025-03-05 10:00:00,183.43,184.41,182.95,184.4,26244.0,183.43,184.41,182.95,184.4,26244.0
2025-03-05 10:10:00,184.05,184.11,183.25,183.26,14579.0,184.05,184.11,183.25,183.26,14579.0
2025-03-05 10:20:00,183.47,183.74,183.03,183.1,7649.0,183.47,183.74,183.03,183.1,7649.0
2025-03-05 10:30:00,183.06,183.58,182.72,183.54,9950.0,183.06,183.58,182.72,183.54,9950.0
2025-03-05 10:40:00,183.54,183.55,182.84,182.84,2777.0,183.54,183.55,182.84,182.84,2777.0
2025-03-05 10:50:00,182.93,183.75,182.92,183.48,3570.0,182.93,183.75,182.92,183.48,3570.0
2025-03-05 11:00:00,183.37,183.37,182.7,183.05,4099.0,183.37,183.37,182.7,183.05,4099.0
2025-03-05 11:10:00,183.05,183.25,182.48,182.73,4677.0,183.05,183.25,182.48,182.73,4677.0
2025-03-05 11:20:00,182.76,183.1,182.61,182.77,5225.0,182.76,183.1,182.61,182.77,5225.0
2025-03-05 11:30:00,182.78,182.92,182.22,182.48,5792.0,182.78,182.92,182.22,182.48,5792.0
2025-03-05 11:40:00,182.48,182.48,181.7,181.7,3880.0,182.48,182.48,181.7,181.7,3880.0
2025-03-05 11:50:00,181.64,182.19,181.54,181.9,5413.0,181.64,182.19,181.54,181.9,5413.0
2025-03-05 12:00:00,182.02,182.78,182.02,182.39,7581.0,182.02,182.78,182.02,182.39,7581.0
2025-03-05 12:10:00,182.39,182.73,182.29,182.68,6784.0,182.39,182.73,182.29,182.68,6784.0
2025-03-05 12:20:00,182.69,182.97,182.61,182.97,4033.0,182.69,182.97,182.61,182.97,4033.0
2025-03-05 12:30:00,182.98,183.02,182.66,182.78,5257.0,182.98,183.02,182.66,182.78,5257.0
2025-03-05 12:40:00,182.8,183.06,182.78,183.06,9612.0,182.8,183.06,182.78,183.06,9612.0
2025-03-05 12:50:00,183.18,183.55,183.16,183.55,5138.0,183.18,183.55,183.16,183.55,5138.0
2025-03-05 13:00:00,183.6,183.84,182.8,183.0,12470.0,183.6,183.84,182.8,183.0,12470.0
2025-03-05 13:10:00,183.03,183.36,183.0,183.31,7115.0,183.03,183.36,183.0,183.31,7115.0
2025-03-05 13:20:00,183.22,183.74,183.13,183.72,10779.0,183.22,183.74,183.13,183.72,10779.0
2025-03-05 13:30:00,183.72,183.87,183.46,183.65,10868.0,183.72,183.87,183.46,183.65,10868.0
2025-03-05 13:40:00,183.52,184.05,183.41,184.03,4828.0,183.52,184.05,183.41,184.03,4828.0
2025-03-05 13:50:00,184.05,184.58,184.04,184.58,5960.0,184.05,184.58,184.04,184.58,5960.0
2025-03-05 14:00:00,184.56,185.21,184.46,185.21,11298.0,184.56,185.21,184.46,185.21,11298.0
2025-03-05 14:10:00,185.04,185.43,185.04,185.19,3602.0,185.04,185.43,185.04,185.19,3602.0
2025-03-05 14:20:00,185.19,185.54,185.16,185.16,3084.0,185.19,185.54,185.16,185.16,3084.0
2025-03-05 14:30:00,185.23,186.0,185.0,185.48,23948.0,185.23,186.0,185.0,185.48,23948.0
2025-03-05 14:40:00,185.48,185.57,185.02,185.57,4808.0,185.48,185.57,185.02,185.57,4808.0
2025-03-05 14:50:00,185.46,185.6,185.18,185.38,5979.0,185.46,185.6,185.18,185.38,5979.0
2025-03-05 15:00:00,185.3,185.62,185.18,185.29,11532.0,185.3,185.62,185.18,185.29,11532.0
2025-03-05 15:10:00,185.29,185.36,184.76,184.98,69089.0,185.29,185.36,184.76,184.98,69089.0
2025-03-05 15:20:00,185.0,185.84,184.73,185.84,43744.0,185.0,185.84,184.73,185.84,43744.0
2025-03-05 15:30:00,185.76,185.97,185.4,185.97,27200.0,185.76,185.97,185.4,185.97,27200.0
2025-03-05 15:40:00,185.92,186.09,185.57,185.74,26806.0,185.92,186.09,185.57,185.74,26806.0
2025-03-05 15:50:00,185.69,186.15,185.18,185.93,57071.0,185.69,186.15,185.18,185.93,57071.0
2025-03-06 09:30:00,184.88,188.9,183.67,187.98,37997.0,184.88,188.9,183.67,187.98,37997.0
2025-03-06 09:40:00,188.08,188.08,186.05,186.68,17024.0,188.08,188.08,186.05,186.68,17024.0
2025-03-06 09:50:00,186.67,187.53,185.52,185.56,21895.0,186.67,187.53,185.52,185.56,21895.0
2025-03-06 10:00:00,185.52,186.32,184.77,186.13,27760.0,185.52,186.32,184.77,186.13,27760.0
2025-03-06 10:10:00,185.9,186.39,185.79,186.11,11974.0,185.9,186.39,185.79,186.11,11974.0
2025-03-06 10:20:00,186.22,186.59,185.94,186.46,12202.0,186.22,186.59,185.94,186.46,12202.0
2025-03-06 10:30:00,186.43,187.15,186.23,187.09,12861.0,186.43,187.15,186.23,187.09,12861.0
2025-03-06 10:40:00,186.96,186.96,186.38,186.49,9347.0,186.96,186.96,186.38,186.49,9347.0
2025-03-06 10:50:00,186.63,186.8,186.26,186.78,9657.0,186.63,186.8,186.26,186.78,9657.0
2025-03-06 11:00:00,186.82,187.08,186.77,186.97,8826.0,186.82,187.08,186.77,186.97,8826.0
2025-03-06 11:10:00,186.96,186.96,186.1,186.1,7607.0,186.96,186.96,186.1,186.1,7607.0
2025-03-06 11:20:00,186.31,186.89,186.24,186.64,8271.0,186.31,186.89,186.24,186.64,8271.0
2025-03-06 11:30:00,186.86,187.08,186.42,186.43,18526.0,186.86,187.08,186.42,186.43,18526.0
2025-03-06 11:40:00,186.43,186.76,186.28,186.34,10500.0,186.43,186.76,186.28,186.34,10500.0
2025-03-06 11:50:00,186.49,186.49,185.83,185.86,11002.0,186.49,186.49,185.83,185.86,11002.0
2025-03-06 12:00:00,185.84,185.97,185.17,185.87,4655.0,185.84,185.97,185.17,185.87,4655.0
2025-03-06 12:10:00,185.87,185.87,185.52,185.75,7051.0,185.87,185.87,185.52,185.75,7051.0
2025-03-06 12:20:00,185.89,186.04,185.17,185.27,9544.0,185.89,186.04,185.17,185.27,9544.0
2025-03-06 12:30:00,185.22,185.65,185.03,185.37,6664.0,185.22,185.65,185.03,185.37,6664.0
2025-03-06 12:40:00,185.51,185.62,184.74,185.08,10698.0,185.51,185.62,184.74,185.08,10698.0
2025-03-06 12:50:00,185.24,185.65,184.96,185.46,7193.0,185.24,185.65,184.96,185.46,7193.0
2025-03-06 13:00:00,185.76,185.76,185.09,185.33,10330.0,185.76,185.76,185.09,185.33,10330.0
2025-03-06 13:10:00,185.33,185.77,185.32,185.77,5986.0,185.33,185.77,185.32,185.77,5986.0
2025-03-06 13:20:00,185.77,185.88,185.22,185.23,5228.0,185.77,185.88,185.22,185.23,5228.0
2025-03-06 13:30:00,185.33,185.35,184.68,185.02,16997.0,185.33,185.35,184.68,185.02,16997.0
2025-03-06 13:40:00,184.89,185.36,184.67,185.28,8601.0,184.89,185.36,184.67,185.28,8601.0
2025-03-06 13:50:00,185.11,185.58,185.01,185.27,5500.0,185.11,185.58,185.01,185.27,5500.0
2025-03-06 14:00:00,185.28,185.48,185.16,185.4,7751.0,185.28,185.48,185.16,185.4,7751.0
2025-03-06 14:10:00,185.62,185.8,185.48,185.56,6864.0,185.62,185.8,185.48,185.56,6864.0
2025-03-06 14:20:00,185.56,185.61,185.28,185.56,9787.0,185.56,185.61,185.28,185.56,9787.0
2025-03-06 14:30:00,185.53,185.79,185.38,185.79,13613.0,185.53,185.79,185.38,185.79,13613.0
2025-03-06 14:40:00,185.82,186.33,185.74,186.27,62842.0,185.82,186.33,185.74,186.27,62842.0
2025-03-06 14:50:00,186.27,186.92,185.25,185.25,35446.0,186.27,186.92,185.25,185.25,35446.0
2025-03-06 15:00:00,185.06,185.75,185.06,185.57,8315.0,185.06,185.75,185.06,185.57,8315.0
2025-03-06 15:10:00,185.69,186.04,185.62,185.89,20775.0,185.69,186.04,185.62,185.89,20775.0
2025-03-06 15:20:00,186.0,186.03,185.29,185.92,19963.0,186.0,186.03,185.29,185.92,19963.0
2025-03-06 15:30:00,186.05,186.29,185.7,185.71,27487.0,186.05,186.29,185.7,185.71,27487.0
2025-03-06 15:40:00,185.71,185.84,185.37,185.65,20140.0,185.71,185.84,185.37,185.65,20140.0
2025-03-06 15:50:00,185.81,185.95,185.28,185.41,78138.0,185.81,185.95,185.28,185.41,78138.0
2025-03-07 09:30:00,184.28,185.97,183.46,183.95,21475.0,184.28,185.97,183.46,183.95,21475.0
2025-03-07 09:40:00,184.28,186.75,184.28,186.0,14362.0,184.28,186.75,184.28,186.0,14362.0
2025-03-07 09:50:00,186.14,187.17,185.03,187.0,11625.0,186.14,187.17,185.03,187.0,11625.0
2025-03-07 10:00:00,186.86,187.08,186.5,186.67,10837.0,186.86,187.08,186.5,186.67,10837.0
2025-03-07 10:10:00,186.67,186.7,185.36,185.84,14320.0,186.67,186.7,185.36,185.84,14320.0
2025-03-07 10:20:00,185.73,187.01,185.73,186.79,18219.0,185.73,187.01,185.73,186.79,18219.0
2025-03-07 10:30:00,186.64,186.74,185.77,186.0,16773.0,186.64,186.74,185.77,186.0,16773.0
2025-03-07 10:40:00,186.0,186.52,185.27,186.41,15629.0,186.0,186.52,185.27,186.41,15629.0
2025-03-07 10:50:00,186.41,186.42,185.22,185.52,13516.0,186.41,186.42,185.22,185.52,13516.0
2025-03-07 11:00:00,185.31,186.28,185.31,185.86,11649.0,185.31,186.28,185.31,185.86,11649.0
2025-03-07 11:10:00,186.0,186.51,185.76,185.84,15981.0,186.0,186.51,185.76,185.84,15981.0
2025-03-07 11:20:00,185.84,186.15,185.48,185.67,18657.0,185.84,186.15,185.48,185.67,18657.0
2025-03-07 11:30:00,185.66,185.79,184.66,184.82,25170.0,185.66,185.79,184.66,184.82,25170.0
2025-03-07 11:40:00,184.81,185.41,184.45,185.41,11061.0,184.81,185.41,184.45,185.41,11061.0
2025-03-07 11:50:00,185.31,185.37,184.86,185.31,16146.0,185.31,185.37,184.86,185.31,16146.0
2025-03-07 12:00:00,185.31,185.75,185.29,185.51,17720.0,185.31,185.75,185.29,185.51,17720.0
2025-03-07 12:10:00,185.65,185.98,185.32,185.59,14480.0,185.65,185.98,185.32,185.59,14480.0
2025-03-07 12:20:00,185.84,186.44,185.81,186.35,10513.0,185.84,186.44,185.81,186.35,10513.0
2025-03-07 12:30:00,186.37,187.5,186.37,187.23,53363.0,186.37,187.5,186.37,187.23,53363.0
2025-03-07 12:40:00,187.2,188.06,186.85,188.06,57942.0,187.2,188.06,186.85,188.06,57942.0
2025-03-07 12:50:00,188.09,189.04,188.09,188.45,21129.0,188.09,189.04,188.09,188.45,21129.0
2025-03-07 13:00:00,188.45,190.42,188.45,190.26,56029.0,188.45,190.42,188.45,190.26,56029.0
2025-03-07 13:10:00,190.24,190.75,189.96,190.21,87695.0,190.24,190.75,189.96,190.21,87695.0
2025-03-07 13:20:00,190.22,190.72,189.38,189.65,69503.0,190.22,190.72,189.38,189.65,69503.0
2025-03-07 13:30:00,189.69,189.69,188.96,189.42,29690.0,189.69,189.69,188.96,189.42,29690.0
2025-03-07 13:40:00,189.35,189.93,189.17,189.92,30443.0,189.35,189.93,189.17,189.92,30443.0
2025-03-07 13:50:00,189.9,190.17,189.69,190.02,26412.0,189.9,190.17,189.69,190.02,26412.0
2025-03-07 14:00:00,189.95,190.44,189.75,189.75,18207.0,189.95,190.44,189.75,189.75,18207.0
2025-03-07 14:10:00,189.88,190.45,189.87,190.04,15556.0,189.88,190.45,189.87,190.04,15556.0
2025-03-07 14:20:00,190.3,190.7,190.18,190.18,30104.0,190.3,190.7,190.18,190.18,30104.0
2025-03-07 14:30:00,190.18,191.06,190.18,190.96,24459.0,190.18,191.06,190.18,190.96,24459.0
2025-03-07 14:40:00,190.96,191.09,190.29,190.33,22709.0,190.96,191.09,190.29,190.33,22709.0
2025-03-07 14:50:00,190.31,190.86,189.97,190.46,19995.0,190.31,190.86,189.97,190.46,19995.0
2025-03-07 15:00:00,190.44,191.5,190.43,191.49,23664.0,190.44,191.5,190.43,191.49,23664.0
2025-03-07 15:10:00,191.45,191.79,191.18,191.55,41972.0,191.45,191.79,191.18,191.55,41972.0
2025-03-07 15:20:00,191.51,191.6,191.23,191.5,38549.0,191.51,191.6,191.23,191.5,38549.0
2025-03-07 15:30:00,191.55,191.58,190.43,190.69,31568.0,191.55,191.58,190.43,190.69,31568.0
2025-03-07 15:40:00,190.64,191.29,190.47,191.24,37723.0,190.64,191.29,190.47,191.24,37723.0
2025-03-07 15:50:00,191.17,191.83,190.83,191.54,196344.0,191.17,191.83,190.83,191.54,196344.0
2025-03-10 09:30:00,189.12,192.0,188.79,191.4,20246.0,189.12,192.0,188.79,191.4,20246.0
2025-03-10 09:40:00,191.26,192.59,190.85,191.0,25574.0,191.26,192.59,190.85,191.0,25574.0
2025-03-10 09:50:00,191.29,191.63,190.07,190.93,19812.0,191.29,191.63,190.07,190.93,19812.0
2025-03-10 10:00:00,190.93,191.71,190.67,191.16,29025.0,190.93,191.71,190.67,191.16,29025.0
2025-03-10 10:10:00,191.05,191.75,190.81,190.95,36941.0,191.05,191.75,190.81,190.95,36941.0
2025-03-10 10:20:00,190.95,191.17,189.81,190.66,26524.0,190.95,191.17,189.81,190.66,26524.0
2025-03-10 10:30:00,190.71,190.79,189.8,190.79,22576.0,190.71,190.79,189.8,190.79,22576.0
2025-03-10 10:40:00,190.58,191.0,190.16,190.86,12947.0,190.58,191.0,190.16,190.86,12947.0
2025-03-10 10:50:00,190.81,191.66,190.54,191.66,13319.0,190.81,191.66,190.54,191.66,13319.0
2025-03-10 11:00:00,191.52,191.96,191.39,191.82,10167.0,191.52,191.96,191.39,191.82,10167.0
2025-03-10 11:10:00,192.06,192.54,191.82,192.23,14272.0,192.06,192.54,191.82,192.23,14272.0
2025-03-10 11:20:00,192.05,192.4,191.47,191.65,18718.0,192.05,192.4,191.47,191.65,18718.0
2025-03-10 11:30:00,191.64,191.7,190.9,190.91,19238.0,191.64,191.7,190.9,190.91,19238.0
2025-03-10 11:40:00,190.96,191.54,190.86,191.38,24490.0,190.96,191.54,190.86,191.38,24490.0
2025-03-10 11:50:00,191.38,191.95,191.2,191.91,19602.0,191.38,191.95,191.2,191.91,19602.0
2025-03-10 12:00:00,191.91,192.32,191.86,192.15,11967.0,191.91,192.32,191.86,192.15,11967.0
2025-03-10 12:10:00,192.15,192.75,191.97,191.97,13407.0,192.15,192.75,191.97,191.97,13407.0
2025-03-10 12:20:00,192.04,192.6,191.94,192.48,8817.0,192.04,192.6,191.94,192.48,8817.0
2025-03-10 12:30:00,192.47,193.01,192.32,192.5,10368.0,192.47,193.01,192.32,192.5,10368.0
2025-03-10 12:40:00,192.47,192.85,192.37,192.66,13151.0,192.47,192.85,192.37,192.66,13151.0
2025-03-10 12:50:00,192.66,192.77,192.21,192.21,18670.0,192.66,192.77,192.21,192.21,18670.0
2025-03-10 13:00:00,192.22,192.22,191.79,191.93,10580.0,192.22,192.22,191.79,191.93,10580.0
2025-03-10 13:10:00,191.9,191.99,191.41,191.57,28897.0,191.9,191.99,191.41,191.57,28897.0
2025-03-10 13:20:00,191.58,191.94,191.5,191.58,10190.0,191.58,191.94,191.5,191.58,10190.0
2025-03-10 13:30:00,191.59,191.63,191.18,191.3,36152.0,191.59,191.63,191.18,191.3,36152.0
2025-03-10 13:40:00,191.27,191.38,191.07,191.29,29229.0,191.27,191.38,191.07,191.29,29229.0
2025-03-10 13:50:00,191.3,191.52,191.2,191.3,21994.0,191.3,191.52,191.2,191.3,21994.0
2025-03-10 14:00:00,191.4,191.55,191.3,191.31,37350.0,191.4,191.55,191.3,191.31,37350.0
2025-03-10 14:10:00,191.36,191.54,191.07,191.09,71108.0,191.36,191.54,191.07,191.09,71108.0
2025-03-10 14:20:00,191.15,191.25,190.46,190.83,65522.0,191.15,191.25,190.46,190.83,65522.0
2025-03-10 14:30:00,190.82,191.15,190.51,190.54,40015.0,190.82,191.15,190.51,190.54,40015.0
2025-03-10 14:40:00,190.52,190.52,190.06,190.21,7747.0,190.52,190.52,190.06,190.21,7747.0
2025-03-10 14:50:00,190.2,190.24,188.98,189.32,10740.0,190.2,190.24,188.98,189.32,10740.0
2025-03-10 15:00:00,189.39,189.75,188.79,189.01,21844.0,189.39,189.75,188.79,189.01,21844.0
2025-03-10 15:10:00,188.77,190.02,188.68,189.71,21010.0,188.77,190.02,188.68,189.71,21010.0
2025-03-10 15:20:00,189.64,190.39,189.61,189.87,21328.0,189.64,190.39,189.61,189.87,21328.0
2025-03-10 15:30:00,189.88,190.63,189.8,190.21,36705.0,189.88,190.63,189.8,190.21,36705.0
2025-03-10 15:40:00,190.24,190.28,189.22,189.89,32478.0,190.24,190.28,189.22,189.89,32478.0
2025-03-10 15:50:00,189.96,190.03,188.52,188.91,176407.0,189.96,190.03,188.52,188.91,176407.0
2025-03-11 09:30:00,188.39,189.1,185.08,185.98,14836.0,188.39,189.1,185.08,185.98,14836.0
2025-03-11 09:40:00,186.2,186.2,184.72,185.48,5487.0,186.2,186.2,184.72,185.48,5487.0
2025-03-11 09:50:00,185.27,185.69,184.0,185.31,17011.0,185.27,185.69,184.0,185.31,17011.0
2025-03-11 10:00:00,184.83,185.87,184.76,185.56,5779.0,184.83,185.87,184.76,185.56,5779.0
2025-03-11 10:10:00,185.32,185.69,184.78,184.91,13942.0,185.32,185.69,184.78,184.91,13942.0
2025-03-11 10:20:00,184.93,185.94,184.58,185.66,22638.0,184.93,185.94,184.58,185.66,22638.0
2025-03-11 10:30:00,185.69,185.74,184.64,184.66,15807.0,185.69,185.74,184.64,184.66,15807.0
2025-03-11 10:40:00,184.8,184.87,184.2,184.45,11949.0,184.8,184.87,184.2,184.45,11949.0
2025-03-11 10:50:00,184.38,184.67,183.88,183.96,8553.0,184.38,184.67,183.88,183.96,8553.0
2025-03-11 11:00:00,184.02,184.81,183.57,184.81,11586.0,184.02,184.81,183.57,184.81,11586.0
2025-03-11 11:10:00,184.55,184.84,184.44,184.75,2801.0,184.55,184.84,184.44,184.75,2801.0
2025-03-11 11:20:00,184.61,184.67,183.78,184.08,14260.0,184.61,184.67,183.78,184.08,14260.0
2025-03-11 11:30:00,184.2,184.68,184.09,184.34,8491.0,184.2,184.68,184.09,184.34,8491.0
2025-03-11 11:40:00,184.58,184.84,183.99,184.23,8610.0,184.58,184.84,183.99,184.23,8610.0
2025-03-11 11:50:00,184.29,184.38,183.7,183.82,2705.0,184.29,184.38,183.7,183.82,2705.0
2025-03-11 12:00:00,183.61,183.68,182.6,182.68,18946.0,183.61,183.68,182.6,182.68,18946.0
2025-03-11 12:10:00,182.43,182.43,181.11,181.33,25299.0,182.43,182.43,181.11,181.33,25299.0
2025-03-11 12:20:00,181.55,182.34,181.35,182.28,11597.0,181.55,182.34,181.35,182.28,11597.0
2025-03-11 12:30:00,182.22,182.22,181.26,181.53,24314.0,182.22,182.22,181.26,181.53,24314.0
2025-03-11 12:40:00,181.56,182.49,181.35,182.49,18689.0,181.56,182.49,181.35,182.49,18689.0
2025-03-11 12:50:00,182.3,182.3,181.45,181.58,9128.0,182.3,182.3,181.45,181.58,9128.0
2025-03-11 13:00:00,181.52,181.63,181.35,181.52,12390.0,181.52,181.63,181.35,181.52,12390.0
2025-03-11 13:10:00,181.52,181.7,181.11,181.24,15068.0,181.52,181.7,181.11,181.24,15068.0
2025-03-11 13:20:00,181.25,181.95,180.67,181.76,23600.0,181.25,181.95,180.67,181.76,23600.0
2025-03-11 13:30:00,181.87,182.02,181.4,181.81,39872.0,181.87,182.02,181.4,181.81,39872.0
2025-03-11 13:40:00,181.82,183.06,181.81,182.89,20636.0,181.82,183.06,181.81,182.89,20636.0
2025-03-11 13:50:00,182.7,183.16,182.53,182.87,36016.0,182.7,183.16,182.53,182.87,36016.0
2025-03-11 14:00:00,182.96,183.58,182.96,183.32,10066.0,182.96,183.58,182.96,183.32,10066.0
2025-03-11 14:10:00,183.5,184.23,183.5,184.09,30925.0,183.5,184.23,183.5,184.09,30925.0
2025-03-11 14:20:00,184.09,185.0,184.09,184.74,34108.0,184.09,185.0,184.09,184.74,34108.0
2025-03-11 14:30:00,184.81,185.08,184.42,185.08,22660.0,184.81,185.08,184.42,185.08,22660.0
2025-03-11 14:40:00,185.09,185.85,185.09,185.5,14371.0,185.09,185.85,185.09,185.5,14371.0
2025-03-11 14:50:00,185.61,186.37,185.6,185.65,20731.0,185.61,186.37,185.6,185.65,20731.0
2025-03-11 15:00:00,185.65,185.91,185.04,185.53,22136.0,185.65,185.91,185.04,185.53,22136.0
2025-03-11 15:10:00,185.56,185.68,184.86,184.93,29038.0,185.56,185.68,184.86,184.93,29038.0
2025-03-11 15:20:00,184.97,185.81,184.91,185.5,29022.0,184.97,185.81,184.91,185.5,29022.0
2025-03-11 15:30:00,185.43,185.75,184.88,184.88,37764.0,185.43,185.75,184.88,184.88,37764.0
2025-03-11 15:40:00,184.95,184.95,184.16,184.42,41594.0,184.95,184.95,184.16,184.42,41594.0
2025-03-11 15:50:00,184.29,184.35,183.22,183.49,140015.0,184.29,184.35,183.22,183.49,140015.0
2025-03-12 09:30:00,185.07,186.89,184.45,185.25,35492.0,185.07,186.89,184.45,185.25,35492.0
2025-03-12 09:40:00,185.22,185.53,183.86,184.74,24326.0,185.22,185.53,183.86,184.74,24326.0
2025-03-12 09:50:00,184.72,184.78,182.97,183.0,38899.0,184.72,184.78,182.97,183.0,38899.0
2025-03-12 10:00:00,183.0,184.5,183.0,184.5,21699.0,183.0,184.5,183.0,184.5,21699.0
2025-03-12 10:10:00,184.31,185.28,184.2,184.96,12430.0,184.31,185.28,184.2,184.96,12430.0
2025-03-12 10:20:00,184.93,185.36,184.75,185.31,11693.0,184.93,185.36,184.75,185.31,11693.0
2025-03-12 10:30:00,185.08,185.11,184.21,184.29,12676.0,185.08,185.11,184.21,184.29,12676.0
2025-03-12 10:40:00,184.25,184.26,183.71,183.81,23805.0,184.25,184.26,183.71,183.81,23805.0
2025-03-12 10:50:00,183.8,184.17,183.3,183.44,26708.0,183.8,184.17,183.3,183.44,26708.0
2025-03-12 11:00:00,183.34,184.24,183.34,184.11,13044.0,183.34,184.24,183.34,184.11,13044.0
2025-03-12 11:10:00,184.07,185.0,183.86,184.4,40588.0,184.07,185.0,183.86,184.4,40588.0
2025-03-12 11:20:00,184.3,184.83,183.99,184.83,13104.0,184.3,184.83,183.99,184.83,13104.0
2025-03-12 11:30:00,184.71,185.36,184.7,185.15,16623.0,184.71,185.36,184.7,185.15,16623.0
2025-03-12 11:40:00,185.15,185.34,184.77,184.85,14274.0,185.15,185.34,184.77,184.85,14274.0
2025-03-12 11:50:00,184.97,185.27,184.7,185.27,8039.0,184.97,185.27,184.7,185.27,8039.0
2025-03-12 12:00:00,185.25,185.44,185.09,185.42,10742.0,185.25,185.44,185.09,185.42,10742.0
2025-03-12 12:10:00,185.43,185.87,185.24,185.86,16922.0,185.43,185.87,185.24,185.86,16922.0
2025-03-12 12:20:00,185.92,186.09,185.09,185.39,12283.0,185.92,186.09,185.09,185.39,12283.0
2025-03-12 12:30:00,185.51,185.76,185.51,185.6,10300.0,185.51,185.76,185.51,185.6,10300.0
2025-03-12 12:40:00,185.4,185.57,184.66,185.1,27324.0,185.4,185.57,184.66,185.1,27324.0
2025-03-12 12:50:00,185.1,185.26,184.74,184.74,54561.0,185.1,185.26,184.74,184.74,54561.0
2025-03-12 13:00:00,184.59,185.39,184.59,185.39,12211.0,184.59,185.39,184.59,185.39,12211.0
2025-03-12 13:10:00,185.44,185.9,185.39,185.72,8951.0,185.44,185.9,185.39,185.72,8951.0
2025-03-12 13:20:00,185.67,185.87,185.38,185.87,7445.0,185.67,185.87,185.38,185.87,7445.0
2025-03-12 13:30:00,185.89,186.57,185.89,186.22,12440.0,185.89,186.57,185.89,186.22,12440.0
2025-03-12 13:40:00,186.1,186.18,185.8,185.8,6333.0,186.1,186.18,185.8,185.8,6333.0
2025-03-12 13:50:00,185.73,185.82,184.3,184.36,10744.0,185.73,185.82,184.3,184.36,10744.0
2025-03-12 14:00:00,184.4,184.91,184.26,184.85,12313.0,184.4,184.91,184.26,184.85,12313.0
2025-03-12 14:10:00,184.92,185.08,184.7,184.84,11504.0,184.92,185.08,184.7,184.84,11504.0
2025-03-12 14:20:00,184.96,185.22,184.72,185.22,16797.0,184.96,185.22,184.72,185.22,16797.0
2025-03-12 14:30:00,185.26,185.55,185.01,185.42,13294.0,185.26,185.55,185.01,185.42,13294.0
2025-03-12 14:40:00,185.48,186.02,185.45,185.9,15654.0,185.48,186.02,185.45,185.9,15654.0
2025-03-12 14:50:00,185.9,186.15,185.71,185.85,17087.0,185.9,186.15,185.71,185.85,17087.0
2025-03-12 15:00:00,185.89,186.02,185.47,185.95,19039.0,185.89,186.02,185.47,185.95,19039.0
2025-03-12 15:10:00,185.94,186.21,185.81,186.06,26903.0,185.94,186.21,185.81,186.06,26903.0
2025-03-12 15:20:00,186.07,186.07,185.25,185.78,20826.0,186.07,186.07,185.25,185.78,20826.0
2025-03-12 15:30:00,185.78,185.87,184.93,185.5,30024.0,185.78,185.87,184.93,185.5,30024.0
2025-03-12 15:40:00,185.53,185.68,185.04,185.45,34362.0,185.53,185.68,185.04,185.45,34362.0
2025-03-12 15:50:00,185.45,186.04,185.18,185.34,106520.0,185.45,186.04,185.18,185.34,106520.0
2025-03-13 09:30:00,185.47,185.47,180.11,181.67,54646.0,185.47,185.47,180.11,181.67,54646.0
2025-03-13 09:40:00,182.01,183.11,181.6,183.06,15005.0,182.01,183.11,181.6,183.06,15005.0
2025-03-13 09:50:00,183.01,184.37,182.41,182.41,16556.0,183.01,184.37,182.41,182.41,16556.0
2025-03-13 10:00:00,182.9,183.76,182.76,183.69,22063.0,182.9,183.76,182.76,183.69,22063.0
2025-03-13 10:10:00,183.67,184.71,183.61,184.71,10889.0,183.67,184.71,183.61,184.71,10889.0
2025-03-13 10:20:00,184.66,184.66,183.85,183.85,20857.0,184.66,184.66,183.85,183.85,20857.0
2025-03-13 10:30:00,184.01,184.42,183.36,183.84,11903.0,184.01,184.42,183.36,183.84,11903.0
2025-03-13 10:40:00,183.81,184.74,183.81,184.54,9809.0,183.81,184.74,183.81,184.54,9809.0
2025-03-13 10:50:00,184.5,184.65,184.09,184.65,9768.0,184.5,184.65,184.09,184.65,9768.0
2025-03-13 11:00:00,184.64,184.85,184.26,184.26,10285.0,184.64,184.85,184.26,184.26,10285.0
2025-03-13 11:10:00,184.26,184.38,183.71,183.9,10371.0,184.26,184.38,183.71,183.9,10371.0
2025-03-13 11:20:00,183.9,184.04,183.55,183.69,14149.0,183.9,184.04,183.55,183.69,14149.0
2025-03-13 11:30:00,183.65,183.69,183.01,183.05,6809.0,183.65,183.69,183.01,183.05,6809.0
2025-03-13 11:40:00,182.99,183.29,182.65,183.29,7480.0,182.99,183.29,182.65,183.29,7480.0
2025-03-13 11:50:00,183.2,183.36,182.86,183.16,7433.0,183.2,183.36,182.86,183.16,7433.0
2025-03-13 12:00:00,183.22,183.51,182.96,183.42,10426.0,183.22,183.51,182.96,183.42,10426.0
2025-03-13 12:10:00,183.5,183.6,182.9,183.21,14612.0,183.5,183.6,182.9,183.21,14612.0
2025-03-13 12:20:00,183.21,183.35,182.66,183.03,9153.0,183.21,183.35,182.66,183.03,9153.0
2025-03-13 12:30:00,182.98,183.65,182.98,183.65,11644.0,182.98,183.65,182.98,183.65,11644.0
2025-03-13 12:40:00,183.85,183.93,183.36,183.44,10226.0,183.85,183.93,183.36,183.44,10226.0
2025-03-13 12:50:00,183.52,183.66,182.89,183.21,13567.0,183.52,183.66,182.89,183.21,13567.0
2025-03-13 13:00:00,183.31,183.47,183.01,183.01,9432.0,183.31,183.47,183.01,183.01,9432.0
2025-03-13 13:10:00,182.89,182.89,181.97,181.97,6348.0,182.89,182.89,181.97,181.97,6348.0
2025-03-13 13:20:00,181.97,182.3,181.88,181.93,11426.0,181.97,182.3,181.88,181.93,11426.0
2025-03-13 13:30:00,181.97,182.05,181.1,181.1,11930.0,181.97,182.05,181.1,181.1,11930.0
2025-03-13 13:40:00,181.05,181.29,180.48,180.64,9214.0,181.05,181.29,180.48,180.64,9214.0
2025-03-13 13:50:00,180.66,180.95,180.31,180.41,15472.0,180.66,180.95,180.31,180.41,15472.0
2025-03-13 14:00:00,180.43,181.52,180.43,181.37,8914.0,180.43,181.52,180.43,181.37,8914.0
2025-03-13 14:10:00,181.43,181.8,181.17,181.57,13453.0,181.43,181.8,181.17,181.57,13453.0
2025-03-13 14:20:00,181.51,181.68,181.36,181.45,10274.0,181.51,181.68,181.36,181.45,10274.0
2025-03-13 14:30:00,181.58,182.23,181.45,182.16,10339.0,181.58,182.23,181.45,182.16,10339.0
2025-03-13 14:40:00,182.22,182.51,182.02,182.41,9748.0,182.22,182.51,182.02,182.41,9748.0
2025-03-13 14:50:00,182.31,182.47,181.99,182.13,9173.0,182.31,182.47,181.99,182.13,9173.0
2025-03-13 15:00:00,182.14,182.7,181.92,182.2,12929.0,182.14,182.7,181.92,182.2,12929.0
2025-03-13 15:10:00,182.13,182.75,182.09,182.47,12217.0,182.13,182.75,182.09,182.47,12217.0
2025-03-13 15:20:00,182.51,182.62,181.81,182.2,35943.0,182.51,182.62,181.81,182.2,35943.0
2025-03-13 15:30:00,182.2,182.25,181.64,181.7,23410.0,182.2,182.25,181.64,181.7,23410.0
2025-03-13 15:40:00,181.79,182.52,181.79,182.17,28528.0,181.79,182.52,181.79,182.17,28528.0
2025-03-13 15:50:00,182.02,182.02,181.33,181.4,105165.0,182.02,182.02,181.33,181.4,105165.0
2025-03-14 09:30:00,183.12,184.87,182.92,184.05,21859.0,183.12,184.87,182.92,184.05,21859.0
2025-03-14 09:40:00,183.29,184.15,183.14,183.84,14509.0,183.29,184.15,183.14,183.84,14509.0
2025-03-14 09:50:00,183.84,184.41,183.38,183.38,8959.0,183.84,184.41,183.38,183.38,8959.0
2025-03-14 10:00:00,183.01,184.07,182.73,183.38,15473.0,183.01,184.07,182.73,183.38,15473.0
2025-03-14 10:10:00,183.18,183.46,182.11,182.11,8338.0,183.18,183.46,182.11,182.11,8338.0
2025-03-14 10:20:00,182.17,182.46,182.03,182.44,16825.0,182.17,182.46,182.03,182.44,16825.0
2025-03-14 10:30:00,182.46,183.11,182.4,183.07,13731.0,182.46,183.11,182.4,183.07,13731.0
2025-03-14 10:40:00,183.09,183.21,182.59,182.72,16532.0,183.09,183.21,182.59,182.72,16532.0
2025-03-14 10:50:00,182.81,183.35,182.52,183.35,13902.0,182.81,183.35,182.52,183.35,13902.0
2025-03-14 11:00:00,183.61,183.9,183.3,183.38,4051.0,183.61,183.9,183.3,183.38,4051.0
2025-03-14 11:10:00,183.56,183.87,183.37,183.8,13905.0,183.56,183.87,183.37,183.8,13905.0
2025-03-14 11:20:00,183.89,184.52,183.72,183.98,8800.0,183.89,184.52,183.72,183.98,8800.0
2025-03-14 11:30:00,183.85,184.53,183.85,184.16,3549.0,183.85,184.53,183.85,184.16,3549.0
2025-03-14 11:40:00,184.1,184.41,184.06,184.24,3927.0,184.1,184.41,184.06,184.24,3927.0
2025-03-14 11:50:00,184.04,184.4,183.96,184.35,2394.0,184.04,184.4,183.96,184.35,2394.0
2025-03-14 12:00:00,184.42,184.42,184.26,184.36,3066.0,184.42,184.42,184.26,184.36,3066.0
2025-03-14 12:10:00,184.37,184.37,183.53,183.57,3456.0,184.37,184.37,183.53,183.57,3456.0
2025-03-14 12:20:00,183.67,184.17,183.62,183.85,3238.0,183.67,184.17,183.62,183.85,3238.0
2025-03-14 12:30:00,183.9,184.69,183.9,184.21,5723.0,183.9,184.69,183.9,184.21,5723.0
2025-03-14 12:40:00,184.06,184.61,184.06,184.61,7919.0,184.06,184.61,184.06,184.61,7919.0
2025-03-14 12:50:00,184.64,185.04,184.54,184.86,11994.0,184.64,185.04,184.54,184.86,11994.0
2025-03-14 13:00:00,184.94,185.07,184.92,185.07,6667.0,184.94,185.07,184.92,185.07,6667.0
2025-03-14 13:10:00,185.07,185.22,184.82,184.94,5123.0,185.07,185.22,184.82,184.94,5123.0
2025-03-14 13:20:00,184.83,185.12,184.67,184.86,7257.0,184.83,185.12,184.67,184.86,7257.0
2025-03-14 13:30:00,184.83,185.04,184.47,184.68,2518.0,184.83,185.04,184.47,184.68,2518.0
2025-03-14 13:40:00,184.84,184.88,184.22,184.65,5554.0,184.84,184.88,184.22,184.65,5554.0
2025-03-14 13:50:00,184.47,184.7,184.37,184.37,4345.0,184.47,184.7,184.37,184.37,4345.0
2025-03-14 14:00:00,184.31,184.95,184.3,184.68,5194.0,184.31,184.95,184.3,184.68,5194.0
2025-03-14 14:10:00,184.75,184.75,184.47,184.56,3284.0,184.75,184.75,184.47,184.56,3284.0
2025-03-14 14:20:00,184.56,184.58,184.36,184.48,7143.0,184.56,184.58,184.36,184.48,7143.0
2025-03-14 14:30:00,184.58,184.94,184.43,184.94,6399.0,184.58,184.94,184.43,184.94,6399.0
2025-03-14 14:40:00,184.91,184.98,184.6,184.98,6875.0,184.91,184.98,184.6,184.98,6875.0
2025-03-14 14:50:00,185.02,185.09,184.52,184.75,8272.0,185.02,185.09,184.52,184.75,8272.0
2025-03-14 15:00:00,184.9,185.02,184.63,185.02,5819.0,184.9,185.02,184.63,185.02,5819.0
2025-03-14 15:10:00,185.02,185.34,184.94,184.97,8281.0,185.02,185.34,184.94,184.97,8281.0
2025-03-14 15:20:00,184.97,185.15,184.62,184.67,18020.0,184.97,185.15,184.62,184.67,18020.0
2025-03-14 15:30:00,184.72,184.73,184.19,184.34,8582.0,184.72,184.73,184.19,184.34,8582.0
2025-03-14 15:40:00,184.34,184.78,184.34,184.73,19111.0,184.34,184.78,184.34,184.73,19111.0
2025-03-14 15:50:00,184.89,185.53,184.68,185.09,71751.0,184.89,185.53,184.68,185.09,71751.0
2025-03-17 09:30:00,184.93,186.54,184.69,184.98,29815.0,184.93,186.54,184.69,184.98,29815.0
2025-03-17 09:40:00,184.98,185.41,184.42,184.86,14907.0,184.98,185.41,184.42,184.86,14907.0
2025-03-17 09:50:00,184.81,184.83,184.29,184.34,5351.0,184.81,184.83,184.29,184.34,5351.0
2025-03-17 10:00:00,184.67,185.02,183.59,184.64,22575.0,184.67,185.02,183.59,184.64,22575.0
2025-03-17 10:10:00,185.0,185.05,184.29,184.96,4171.0,185.0,185.05,184.29,184.96,4171.0
2025-03-17 10:20:00,185.0,185.26,184.81,185.17,3933.0,185.0,185.26,184.81,185.17,3933.0
2025-03-17 10:30:00,185.01,185.44,184.97,185.35,24009.0,185.01,185.44,184.97,185.35,24009.0
2025-03-17 10:40:00,185.14,185.26,184.79,184.87,3052.0,185.14,185.26,184.79,184.87,3052.0
2025-03-17 10:50:00,184.87,185.14,184.65,184.7,7262.0,184.87,185.14,184.65,184.7,7262.0
2025-03-17 11:00:00,184.85,185.08,184.74,184.87,5196.0,184.85,185.08,184.74,184.87,5196.0
2025-03-17 11:10:00,184.88,185.15,184.63,185.11,5517.0,184.88,185.15,184.63,185.11,5517.0
2025-03-17 11:20:00,185.06,185.14,184.79,185.01,6567.0,185.06,185.14,184.79,185.01,6567.0
2025-03-17 11:30:00,185.03,185.15,184.42,184.83,8326.0,185.03,185.15,184.42,184.83,8326.0
2025-03-17 11:40:00,184.81,185.0,184.58,184.92,5709.0,184.81,185.0,184.58,184.92,5709.0
2025-03-17 11:50:00,184.84,185.16,184.75,184.87,8512.0,184.84,185.16,184.75,184.87,8512.0
2025-03-17 12:00:00,184.74,185.28,184.73,185.21,21239.0,184.74,185.28,184.73,185.21,21239.0
2025-03-17 12:10:00,185.2,185.31,184.86,185.09,16460.0,185.2,185.31,184.86,185.09,16460.0
2025-03-17 12:20:00,185.04,185.13,184.9,185.08,3646.0,185.04,185.13,184.9,185.08,3646.0
2025-03-17 12:30:00,184.8,185.05,184.78,184.91,4147.0,184.8,185.05,184.78,184.91,4147.0
2025-03-17 12:40:00,184.92,185.19,184.72,185.19,13134.0,184.92,185.19,184.72,185.19,13134.0
2025-03-17 12:50:00,185.28,185.32,185.05,185.19,8301.0,185.28,185.32,185.05,185.19,8301.0
2025-03-17 13:00:00,185.04,185.06,184.57,184.58,11819.0,185.04,185.06,184.57,184.58,11819.0
2025-03-17 13:10:00,184.46,185.0,184.46,184.87,10069.0,184.46,185.0,184.46,184.87,10069.0
2025-03-17 13:20:00,184.77,185.03,184.75,184.96,6821.0,184.77,185.03,184.75,184.96,6821.0
2025-03-17 13:30:00,184.97,185.5,184.96,185.35,14675.0,184.97,185.5,184.96,185.35,14675.0
2025-03-17 13:40:00,185.48,185.53,185.18,185.47,22426.0,185.48,185.53,185.18,185.47,22426.0
2025-03-17 13:50:00,185.47,185.8,185.11,185.11,45862.0,185.47,185.8,185.11,185.11,45862.0
2025-03-17 14:00:00,185.23,185.56,185.19,185.54,56011.0,185.23,185.56,185.19,185.54,56011.0
2025-03-17 14:10:00,185.53,185.97,185.5,185.81,19397.0,185.53,185.97,185.5,185.81,19397.0
2025-03-17 14:20:00,185.9,185.9,185.57,185.6,4963.0,185.9,185.9,185.57,185.6,4963.0
2025-03-17 14:30:00,185.54,185.87,185.48,185.72,14614.0,185.54,185.87,185.48,185.72,14614.0
2025-03-17 14:40:00,185.76,185.9,185.67,185.82,8967.0,185.76,185.9,185.67,185.82,8967.0
2025-03-17 14:50:00,185.82,185.92,185.62,185.62,7752.0,185.82,185.92,185.62,185.62,7752.0
2025-03-17 15:00:00,185.58,185.59,185.35,185.35,12889.0,185.58,185.59,185.35,185.35,12889.0
2025-03-17 15:10:00,185.35,185.7,185.27,185.59,14277.0,185.35,185.7,185.27,185.59,14277.0
2025-03-17 15:20:00,185.59,185.91,185.59,185.91,13867.0,185.59,185.91,185.59,185.91,13867.0
2025-03-17 15:30:00,185.86,185.93,185.58,185.58,12556.0,185.86,185.93,185.58,185.58,12556.0
2025-03-17 15:40:00,185.58,185.67,185.43,185.57,31014.0,185.58,185.67,185.43,185.57,31014.0
2025-03-17 15:50:00,185.5,185.7,184.41,184.9,158288.0,185.5,185.7,184.41,184.9,158288.0
2025-03-18 09:30:00,185.3,185.8,182.92,185.67,42190.0,185.3,185.8,182.92,185.67,42190.0
2025-03-18 09:40:00,185.4,185.77,185.01,185.09,34990.0,185.4,185.77,185.01,185.09,34990.0
2025-03-18 09:50:00,185.08,185.64,184.57,185.24,13567.0,185.08,185.64,184.57,185.24,13567.0
2025-03-18 10:00:00,185.22,185.58,185.08,185.58,11858.0,185.22,185.58,185.08,185.58,11858.0
2025-03-18 10:10:00,185.48,185.48,185.13,185.25,7175.0,185.48,185.48,185.13,185.25,7175.0
2025-03-18 10:20:00,185.24,185.73,185.08,185.64,15827.0,185.24,185.73,185.08,185.64,15827.0
2025-03-18 10:30:00,185.62,186.15,185.62,185.99,6319.0,185.62,186.15,185.62,185.99,6319.0
2025-03-18 10:40:00,186.09,186.16,185.17,185.22,10475.0,186.09,186.16,185.17,185.22,10475.0
2025-03-18 10:50:00,185.22,185.98,185.17,185.75,12485.0,185.22,185.98,185.17,185.75,12485.0
2025-03-18 11:00:00,185.7,186.25,185.56,185.56,15589.0,185.7,186.25,185.56,185.56,15589.0
2025-03-18 11:10:00,185.54,185.54,185.2,185.38,4553.0,185.54,185.54,185.2,185.38,4553.0
2025-03-18 11:20:00,185.3,185.35,184.76,185.32,10836.0,185.3,185.35,184.76,185.32,10836.0
2025-03-18 11:30:00,185.14,185.9,184.88,185.9,10499.0,185.14,185.9,184.88,185.9,10499.0
2025-03-18 11:40:00,185.92,186.25,185.67,185.68,8882.0,185.92,186.25,185.67,185.68,8882.0
2025-03-18 11:50:00,185.73,185.99,185.55,185.99,16521.0,185.73,185.99,185.55,185.99,16521.0
2025-03-18 12:00:00,186.0,186.4,185.96,186.13,8902.0,186.0,186.4,185.96,186.13,8902.0
2025-03-18 12:10:00,186.23,186.5,186.22,186.41,11524.0,186.23,186.5,186.22,186.41,11524.0
2025-03-18 12:20:00,186.48,186.68,186.28,186.68,20788.0,186.48,186.68,186.28,186.68,20788.0
2025-03-18 12:30:00,186.67,186.84,186.54,186.71,18393.0,186.67,186.84,186.54,186.71,18393.0
2025-03-18 12:40:00,186.75,186.93,186.46,186.5,20873.0,186.75,186.93,186.46,186.5,20873.0
2025-03-18 12:50:00,186.48,187.1,186.15,187.02,21336.0,186.48,187.1,186.15,187.02,21336.0
2025-03-18 13:00:00,186.91,187.01,186.6,186.67,28914.0,186.91,187.01,186.6,186.67,28914.0
2025-03-18 13:10:00,186.51,187.06,186.51,186.78,30186.0,186.51,187.06,186.51,186.78,30186.0
2025-03-18 13:20:00,186.79,187.14,186.78,186.88,14884.0,186.79,187.14,186.78,186.88,14884.0
2025-03-18 13:30:00,186.88,187.45,186.88,187.44,5460.0,186.88,187.45,186.88,187.44,5460.0
2025-03-18 13:40:00,187.36,187.79,187.32,187.66,11018.0,187.36,187.79,187.32,187.66,11018.0
2025-03-18 13:50:00,187.75,187.85,187.4,187.4,5870.0,187.75,187.85,187.4,187.4,5870.0
2025-03-18 14:00:00,187.55,187.68,187.33,187.65,10082.0,187.55,187.68,187.33,187.65,10082.0
2025-03-18 14:10:00,187.61,188.01,187.44,188.0,7477.0,187.61,188.01,187.44,188.0,7477.0
2025-03-18 14:20:00,188.0,188.53,188.0,188.19,9868.0,188.0,188.53,188.0,188.19,9868.0
2025-03-18 14:30:00,188.18,188.57,188.11,188.46,13966.0,188.18,188.57,188.11,188.46,13966.0
2025-03-18 14:40:00,188.43,188.5,188.05,188.4,8891.0,188.43,188.5,188.05,188.4,8891.0
2025-03-18 14:50:00,188.4,188.4,187.96,188.16,14896.0,188.4,188.4,187.96,188.16,14896.0
2025-03-18 15:00:00,188.15,188.15,187.88,188.04,9406.0,188.15,188.15,187.88,188.04,9406.0
2025-03-18 15:10:00,187.96,188.43,187.9,188.25,26665.0,187.96,188.43,187.9,188.25,26665.0
2025-03-18 15:20:00,188.16,188.71,188.16,188.64,8690.0,188.16,188.71,188.16,188.64,8690.0
2025-03-18 15:30:00,188.58,188.64,188.02,188.09,20582.0,188.58,188.64,188.02,188.09,20582.0
2025-03-18 15:40:00,188.09,188.21,187.77,187.86,27107.0,188.09,188.21,187.77,187.86,27107.0
2025-03-18 15:50:00,187.9,188.58,187.72,188.53,115578.0,187.9,188.58,187.72,188.53,115578.0
2025-03-19 09:30:00,189.92,189.92,187.4,187.83,25296.0,189.92,189.92,187.4,187.83,25296.0
2025-03-19 09:40:00,188.3,188.3,186.46,187.89,10834.0,188.3,188.3,186.46,187.89,10834.0
2025-03-19 09:50:00,187.57,187.8,187.29,187.68,3196.0,187.57,187.8,187.29,187.68,3196.0
2025-03-19 10:00:00,187.5,187.67,186.86,187.64,4383.0,187.5,187.67,186.86,187.64,4383.0
2025-03-19 10:10:00,187.61,187.65,187.22,187.42,4206.0,187.61,187.65,187.22,187.42,4206.0
2025-03-19 10:20:00,187.43,187.72,187.25,187.43,9077.0,187.43,187.72,187.25,187.43,9077.0
2025-03-19 10:30:00,187.4,187.75,187.26,187.34,21353.0,187.4,187.75,187.26,187.34,21353.0
2025-03-19 10:40:00,187.46,187.85,187.22,187.79,5566.0,187.46,187.85,187.22,187.79,5566.0
2025-03-19 10:50:00,187.65,187.84,187.3,187.31,4986.0,187.65,187.84,187.3,187.31,4986.0
2025-03-19 11:00:00,187.41,187.63,187.28,187.58,5713.0,187.41,187.63,187.28,187.58,5713.0
2025-03-19 11:10:00,187.58,187.59,187.18,187.34,4184.0,187.58,187.59,187.18,187.34,4184.0
2025-03-19 11:20:00,187.44,187.53,187.35,187.41,4938.0,187.44,187.53,187.35,187.41,4938.0
2025-03-19 11:30:00,187.53,187.8,187.47,187.71,5638.0,187.53,187.8,187.47,187.71,5638.0
2025-03-19 11:40:00,187.64,187.93,187.27,187.93,5265.0,187.64,187.93,187.27,187.93,5265.0
2025-03-19 11:50:00,187.93,188.08,187.88,187.98,8853.0,187.93,188.08,187.88,187.98,8853.0
2025-03-19 12:00:00,188.05,188.25,188.04,188.25,4622.0,188.05,188.25,188.04,188.25,4622.0
2025-03-19 12:10:00,188.2,188.31,187.94,188.01,8707.0,188.2,188.31,187.94,188.01,8707.0
2025-03-19 12:20:00,187.84,187.93,187.51,187.53,3096.0,187.84,187.93,187.51,187.53,3096.0
2025-03-19 12:30:00,187.56,187.78,187.46,187.5,5441.0,187.56,187.78,187.46,187.5,5441.0
2025-03-19 12:40:00,187.46,187.59,187.28,187.28,3458.0,187.46,187.59,187.28,187.28,3458.0
2025-03-19 12:50:00,187.38,187.55,187.26,187.42,7967.0,187.38,187.55,187.26,187.42,7967.0
2025-03-19 13:00:00,187.42,187.53,187.14,187.25,10305.0,187.42,187.53,187.14,187.25,10305.0
2025-03-19 13:10:00,187.24,187.3,185.91,186.24,13241.0,187.24,187.3,185.91,186.24,13241.0
2025-03-19 13:20:00,186.16,186.21,186.05,186.17,1827.0,186.16,186.21,186.05,186.17,1827.0
2025-03-19 13:30:00,186.16,186.21,185.73,186.06,19956.0,186.16,186.21,185.73,186.06,19956.0
2025-03-19 13:40:00,186.19,186.23,185.76,186.04,22971.0,186.19,186.23,185.76,186.04,22971.0
2025-03-19 13:50:00,186.11,186.36,185.87,185.87,7109.0,186.11,186.36,185.87,185.87,7109.0
2025-03-19 14:00:00,185.61,187.04,185.61,186.77,10149.0,185.61,187.04,185.61,186.77,10149.0
2025-03-19 14:10:00,186.93,186.98,186.5,186.73,7131.0,186.93,186.98,186.5,186.73,7131.0
2025-03-19 14:20:00,186.73,186.99,186.57,186.79,12124.0,186.73,186.99,186.57,186.79,12124.0
2025-03-19 14:30:00,186.89,187.33,186.86,186.89,5185.0,186.89,187.33,186.86,186.89,5185.0
2025-03-19 14:40:00,186.95,187.51,186.76,187.03,7882.0,186.95,187.51,186.76,187.03,7882.0
2025-03-19 14:50:00,186.88,187.79,186.88,187.35,6183.0,186.88,187.79,186.88,187.35,6183.0
2025-03-19 15:00:00,187.37,187.83,187.34,187.83,8792.0,187.37,187.83,187.34,187.83,8792.0
2025-03-19 15:10:00,187.86,188.04,187.66,187.71,8744.0,187.86,188.04,187.66,187.71,8744.0
2025-03-19 15:20:00,187.67,187.77,187.1,187.36,10016.0,187.67,187.77,187.1,187.36,10016.0
2025-03-19 15:30:00,187.37,187.87,187.37,187.67,14982.0,187.37,187.87,187.37,187.67,14982.0
2025-03-19 15:40:00,187.45,187.88,187.21,187.21,11861.0,187.45,187.88,187.21,187.21,11861.0
2025-03-19 15:50:00,187.2,187.2,186.57,186.96,50522.0,187.2,187.2,186.57,186.96,50522.0
2025-03-20 09:30:00,185.88,186.9,183.87,184.38,24153.0,185.88,186.9,183.87,184.38,24153.0
2025-03-20 09:40:00,184.09,185.34,183.69,184.45,20893.0,184.09,185.34,183.69,184.45,20893.0
2025-03-20 09:50:00,184.27,185.29,184.07,184.5,8368.0,184.27,185.29,184.07,184.5,8368.0
2025-03-20 10:00:00,185.26,185.49,184.46,184.98,20662.0,185.26,185.49,184.46,184.98,20662.0
2025-03-20 10:10:00,184.71,185.19,184.35,184.84,10192.0,184.71,185.19,184.35,184.84,10192.0
2025-03-20 10:20:00,184.87,185.31,184.67,185.22,10619.0,184.87,185.31,184.67,185.22,10619.0
2025-03-20 10:30:00,185.27,185.31,184.92,184.97,9764.0,185.27,185.31,184.92,184.97,9764.0
2025-03-20 10:40:00,184.89,185.62,184.89,185.56,17005.0,184.89,185.62,184.89,185.56,17005.0
2025-03-20 10:50:00,185.51,185.99,185.44,185.77,42475.0,185.51,185.99,185.44,185.77,42475.0
2025-03-20 11:00:00,185.77,186.26,185.73,185.95,16320.0,185.77,186.26,185.73,185.95,16320.0
2025-03-20 11:10:00,185.94,186.06,185.64,185.76,14064.0,185.94,186.06,185.64,185.76,14064.0
2025-03-20 11:20:00,185.76,186.17,185.6,186.16,14013.0,185.76,186.17,185.6,186.16,14013.0
2025-03-20 11:30:00,186.05,186.22,185.63,186.22,31072.0,186.05,186.22,185.63,186.22,31072.0
2025-03-20 11:40:00,186.15,186.33,185.92,186.03,5918.0,186.15,186.33,185.92,186.03,5918.0
2025-03-20 11:50:00,186.11,186.25,185.62,185.71,8976.0,186.11,186.25,185.62,185.71,8976.0
2025-03-20 12:00:00,185.71,186.19,185.63,185.64,10481.0,185.71,186.19,185.63,185.64,10481.0
2025-03-20 12:10:00,185.56,185.59,184.97,185.06,5758.0,185.56,185.59,184.97,185.06,5758.0
2025-03-20 12:20:00,184.99,185.17,184.55,184.62,2383.0,184.99,185.17,184.55,184.62,2383.0
2025-03-20 12:30:00,184.62,185.01,184.52,184.84,13024.0,184.62,185.01,184.52,184.84,13024.0
2025-03-20 12:40:00,184.72,184.92,184.29,184.29,4347.0,184.72,184.92,184.29,184.29,4347.0
2025-03-20 12:50:00,184.15,184.56,184.11,184.2,4823.0,184.15,184.56,184.11,184.2,4823.0
2025-03-20 13:00:00,184.27,185.03,184.25,184.82,4613.0,184.27,185.03,184.25,184.82,4613.0
2025-03-20 13:10:00,184.87,185.03,184.65,184.65,3489.0,184.87,185.03,184.65,184.65,3489.0
2025-03-20 13:20:00,184.81,184.95,184.1,184.13,4744.0,184.81,184.95,184.1,184.13,4744.0
2025-03-20 13:30:00,184.14,184.54,184.13,184.41,11960.0,184.14,184.54,184.13,184.41,11960.0
2025-03-20 13:40:00,184.41,184.41,183.79,183.79,20294.0,184.41,184.41,183.79,183.79,20294.0
2025-03-20 13:50:00,183.89,184.25,183.5,183.64,12779.0,183.89,184.25,183.5,183.64,12779.0
2025-03-20 14:00:00,183.75,183.96,183.71,183.71,10028.0,183.75,183.96,183.71,183.71,10028.0
2025-03-20 14:10:00,183.65,183.91,183.35,183.6,11790.0,183.65,183.91,183.35,183.6,11790.0
2025-03-20 14:20:00,183.62,183.62,183.27,183.35,5840.0,183.62,183.62,183.27,183.35,5840.0
2025-03-20 14:30:00,183.19,183.68,183.04,183.47,19524.0,183.19,183.68,183.04,183.47,19524.0
2025-03-20 14:40:00,183.38,183.66,183.19,183.64,8052.0,183.38,183.66,183.19,183.64,8052.0
2025-03-20 14:50:00,183.64,184.33,183.56,183.8,7603.0,183.64,184.33,183.56,183.8,7603.0
2025-03-20 15:00:00,183.81,184.16,183.75,183.8,6119.0,183.81,184.16,183.75,183.8,6119.0
2025-03-20 15:10:00,183.8,184.12,183.75,183.99,9171.0,183.8,184.12,183.75,183.99,9171.0
2025-03-20 15:20:00,183.99,184.31,183.65,183.79,7536.0,183.99,184.31,183.65,183.79,7536.0
2025-03-20 15:30:00,183.71,184.19,183.59,183.63,23989.0,183.71,184.19,183.59,183.63,23989.0
2025-03-20 15:40:00,183.7,184.62,183.56,184.51,28038.0,183.7,184.62,183.56,184.51,28038.0
2025-03-20 15:50:00,184.4,184.67,184.04,184.1,90161.0,184.4,184.67,184.04,184.1,90161.0
2025-03-21 09:30:00,182.85,183.32,180.0,183.16,140445.0,182.85,183.32,180.0,183.16,140445.0
2025-03-21 09:40:00,183.16,184.94,182.92,182.96,14545.0,183.16,184.94,182.92,182.96,14545.0
2025-03-21 09:50:00,182.9,183.24,182.51,182.97,4177.0,182.9,183.24,182.51,182.97,4177.0
2025-03-21 10:00:00,182.8,182.97,181.8,181.8,6616.0,182.8,182.97,181.8,181.8,6616.0
2025-03-21 10:10:00,182.03,182.68,181.72,182.59,13053.0,182.03,182.68,181.72,182.59,13053.0
2025-03-21 10:20:00,182.4,182.51,182.09,182.11,7906.0,182.4,182.51,182.09,182.11,7906.0
2025-03-21 10:30:00,181.95,182.1,181.54,181.62,2600.0,181.95,182.1,181.54,181.62,2600.0
2025-03-21 10:40:00,181.59,181.92,181.35,181.68,7997.0,181.59,181.92,181.35,181.68,7997.0
2025-03-21 10:50:00,181.71,182.11,181.71,182.09,26775.0,181.71,182.11,181.71,182.09,26775.0
2025-03-21 11:00:00,182.12,182.33,181.88,182.06,34981.0,182.12,182.33,181.88,182.06,34981.0
2025-03-21 11:10:00,182.09,182.09,181.33,181.49,8352.0,182.09,182.09,181.33,181.49,8352.0
2025-03-21 11:20:00,181.49,181.51,181.01,181.01,9459.0,181.49,181.51,181.01,181.01,9459.0
2025-03-21 11:30:00,181.15,181.89,181.06,181.81,6948.0,181.15,181.89,181.06,181.81,6948.0
2025-03-21 11:40:00,181.82,181.88,181.49,181.81,3060.0,181.82,181.88,181.49,181.81,3060.0
2025-03-21 11:50:00,181.81,182.02,181.62,181.88,7421.0,181.81,182.02,181.62,181.88,7421.0
2025-03-21 12:00:00,181.81,182.79,181.81,182.79,34502.0,181.81,182.79,181.81,182.79,34502.0
2025-03-21 12:10:00,182.78,183.66,182.76,183.66,25196.0,182.78,183.66,182.76,183.66,25196.0
2025-03-21 12:20:00,183.51,183.66,183.21,183.38,23204.0,183.51,183.66,183.21,183.38,23204.0
2025-03-21 12:30:00,183.47,183.51,183.1,183.25,5114.0,183.47,183.51,183.1,183.25,5114.0
2025-03-21 12:40:00,183.34,183.72,183.22,183.4,10333.0,183.34,183.72,183.22,183.4,10333.0
2025-03-21 12:50:00,183.43,183.62,183.35,183.53,2558.0,183.43,183.62,183.35,183.53,2558.0
2025-03-21 13:00:00,183.48,184.08,183.41,184.01,10516.0,183.48,184.08,183.41,184.01,10516.0
2025-03-21 13:10:00,184.11,184.11,184.02,184.03,2209.0,184.11,184.11,184.02,184.03,2209.0
2025-03-21 13:20:00,183.92,184.13,183.53,183.53,11705.0,183.92,184.13,183.53,183.53,11705.0
2025-03-21 13:30:00,183.52,183.63,183.4,183.56,14945.0,183.52,183.63,183.4,183.56,14945.0
2025-03-21 13:40:00,183.56,183.63,183.36,183.48,31770.0,183.56,183.63,183.36,183.48,31770.0
2025-03-21 13:50:00,183.48,184.17,183.47,183.88,66120.0,183.48,184.17,183.47,183.88,66120.0
2025-03-21 14:00:00,183.88,184.11,183.38,183.54,7707.0,183.88,184.11,183.38,183.54,7707.0
2025-03-21 14:10:00,183.46,183.66,183.46,183.63,5498.0,183.46,183.66,183.46,183.63,5498.0
2025-03-21 14:20:00,183.56,183.65,183.1,183.21,5104.0,183.56,183.65,183.1,183.21,5104.0
2025-03-21 14:30:00,183.12,183.68,183.1,183.67,10004.0,183.12,183.68,183.1,183.67,10004.0
2025-03-21 14:40:00,183.69,184.01,183.66,184.01,6872.0,183.69,184.01,183.66,184.01,6872.0
2025-03-21 14:50:00,184.09,184.21,183.84,183.85,7937.0,184.09,184.21,183.84,183.85,7937.0
2025-03-21 15:00:00,183.88,184.01,183.72,183.87,12820.0,183.88,184.01,183.72,183.87,12820.0
2025-03-21 15:10:00,183.71,183.77,183.38,183.71,7210.0,183.71,183.77,183.38,183.71,7210.0
2025-03-21 15:20:00,183.78,184.36,183.77,184.18,7788.0,183.78,184.36,183.77,184.18,7788.0
2025-03-21 15:30:00,184.08,184.59,183.93,184.49,11969.0,184.08,184.59,183.93,184.49,11969.0
2025-03-21 15:40:00,184.35,184.45,183.98,184.13,21743.0,184.35,184.45,183.98,184.13,21743.0
2025-03-21 15:50:00,184.19,186.07,184.17,185.8,221195.0,184.19,186.07,184.17,185.8,221195.0
2025-03-24 09:30:00,187.07,188.39,186.73,188.38,14414.0,187.07,188.39,186.73,188.38,14414.0
2025-03-24 09:40:00,188.1,188.1,185.88,186.08,9315.0,188.1,188.1,185.88,186.08,9315.0
2025-03-24 09:50:00,186.08,186.79,185.62,186.79,12600.0,186.08,186.79,185.62,186.79,12600.0
2025-03-24 10:00:00,186.61,186.67,186.18,186.21,6219.0,186.61,186.67,186.18,186.21,6219.0
2025-03-24 10:10:00,186.17,186.31,185.66,185.97,15624.0,186.17,186.31,185.66,185.97,15624.0
2025-03-24 10:20:00,185.87,186.38,185.81,186.17,6714.0,185.87,186.38,185.81,186.17,6714.0
2025-03-24 10:30:00,186.23,186.69,186.11,186.58,5813.0,186.23,186.69,186.11,186.58,5813.0
2025-03-24 10:40:00,186.62,186.62,186.15,186.45,3153.0,186.62,186.62,186.15,186.45,3153.0
2025-03-24 10:50:00,186.46,186.85,186.37,186.76,6418.0,186.46,186.85,186.37,186.76,6418.0
2025-03-24 11:00:00,186.84,187.25,186.83,187.17,7358.0,186.84,187.25,186.83,187.17,7358.0
2025-03-24 11:10:00,187.17,187.44,186.99,187.21,3800.0,187.17,187.44,186.99,187.21,3800.0
2025-03-24 11:20:00,187.18,187.18,186.69,186.75,5316.0,187.18,187.18,186.69,186.75,5316.0
2025-03-24 11:30:00,186.84,187.02,186.63,186.63,5061.0,186.84,187.02,186.63,186.63,5061.0
2025-03-24 11:40:00,186.63,187.01,186.61,186.66,3803.0,186.63,187.01,186.61,186.66,3803.0
2025-03-24 11:50:00,186.8,186.99,186.61,186.99,3043.0,186.8,186.99,186.61,186.99,3043.0
2025-03-24 12:00:00,187.04,187.22,186.99,187.16,2505.0,187.04,187.22,186.99,187.16,2505.0
2025-03-24 12:10:00,187.21,187.31,187.06,187.1,5058.0,187.21,187.31,187.06,187.1,5058.0
2025-03-24 12:20:00,187.03,187.04,186.5,186.5,5667.0,187.03,187.04,186.5,186.5,5667.0
2025-03-24 12:30:00,186.61,186.92,186.48,186.59,2938.0,186.61,186.92,186.48,186.59,2938.0
2025-03-24 12:40:00,186.64,186.79,186.49,186.53,6912.0,186.64,186.79,186.49,186.53,6912.0
2025-03-24 12:50:00,186.77,186.77,186.24,186.36,6181.0,186.77,186.77,186.24,186.36,6181.0
2025-03-24 13:00:00,186.25,186.39,186.17,186.17,1791.0,186.25,186.39,186.17,186.17,1791.0
2025-03-24 13:10:00,186.1,186.31,186.04,186.18,6316.0,186.1,186.31,186.04,186.18,6316.0
2025-03-24 13:20:00,186.14,186.43,185.84,186.18,15344.0,186.14,186.43,185.84,186.18,15344.0
2025-03-24 13:30:00,186.3,186.48,186.0,186.19,11598.0,186.3,186.48,186.0,186.19,11598.0
2025-03-24 13:40:00,186.29,186.29,185.93,186.0,3186.0,186.29,186.29,185.93,186.0,3186.0
2025-03-24 13:50:00,186.02,186.12,185.48,185.49,3467.0,186.02,186.12,185.48,185.49,3467.0
2025-03-24 14:00:00,185.7,185.7,185.2,185.2,7092.0,185.7,185.7,185.2,185.2,7092.0
2025-03-24 14:10:00,185.2,185.3,184.89,184.94,8015.0,185.2,185.3,184.89,184.94,8015.0
2025-03-24 14:20:00,184.98,185.01,184.75,184.85,5440.0,184.98,185.01,184.75,184.85,5440.0
2025-03-24 14:30:00,184.91,185.28,184.72,185.28,11795.0,184.91,185.28,184.72,185.28,11795.0
2025-03-24 14:40:00,185.2,185.64,185.2,185.41,8884.0,185.2,185.64,185.2,185.41,8884.0
2025-03-24 14:50:00,185.52,185.78,185.48,185.67,8177.0,185.52,185.78,185.48,185.67,8177.0
2025-03-24 15:00:00,185.58,185.85,185.4,185.6,6530.0,185.58,185.85,185.4,185.6,6530.0
2025-03-24 15:10:00,185.53,186.01,185.43,185.86,9066.0,185.53,186.01,185.43,185.86,9066.0
2025-03-24 15:20:00,185.84,186.42,185.83,186.42,12576.0,185.84,186.42,185.83,186.42,12576.0
2025-03-24 15:30:00,186.44,186.65,186.17,186.64,12489.0,186.44,186.65,186.17,186.64,12489.0
2025-03-24 15:40:00,186.6,186.71,186.22,186.48,40922.0,186.6,186.71,186.22,186.48,40922.0
2025-03-24 15:50:00,186.34,186.79,186.02,186.02,86936.0,186.34,186.79,186.02,186.02,86936.0
2025-03-25 09:30:00,187.04,187.06,185.65,186.57,25322.0,187.04,187.06,185.65,186.57,25322.0
2025-03-25 09:40:00,185.97,186.19,184.93,185.44,15447.0,185.97,186.19,184.93,185.44,15447.0
2025-03-25 09:50:00,184.94,186.21,184.68,185.57,59935.0,184.94,186.21,184.68,185.57,59935.0
2025-03-25 10:00:00,185.6,185.79,185.21,185.78,3682.0,185.6,185.79,185.21,185.78,3682.0
2025-03-25 10:10:00,185.81,185.87,185.11,185.11,14727.0,185.81,185.87,185.11,185.11,14727.0
2025-03-25 10:20:00,185.36,185.78,185.36,185.55,3864.0,185.36,185.78,185.36,185.55,3864.0
2025-03-25 10:30:00,185.78,185.85,185.06,185.06,4272.0,185.78,185.85,185.06,185.06,4272.0
2025-03-25 10:40:00,185.23,185.4,185.09,185.4,4430.0,185.23,185.4,185.09,185.4,4430.0
2025-03-25 10:50:00,185.34,185.47,184.93,184.93,5801.0,185.34,185.47,184.93,184.93,5801.0
2025-03-25 11:00:00,185.08,185.2,184.62,184.91,93173.0,185.08,185.2,184.62,184.91,93173.0
2025-03-25 11:10:00,184.91,185.19,184.62,185.06,6035.0,184.91,185.19,184.62,185.06,6035.0
2025-03-25 11:20:00,185.02,185.02,184.56,184.75,3300.0,185.02,185.02,184.56,184.75,3300.0
2025-03-25 11:30:00,184.63,185.16,184.63,184.79,4781.0,184.63,185.16,184.63,184.79,4781.0
2025-03-25 11:40:00,184.96,185.04,184.48,184.64,9475.0,184.96,185.04,184.48,184.64,9475.0
2025-03-25 11:50:00,184.52,184.56,184.06,184.06,7275.0,184.52,184.56,184.06,184.06,7275.0
2025-03-25 12:00:00,184.2,184.38,184.06,184.24,11911.0,184.2,184.38,184.06,184.24,11911.0
2025-03-25 12:10:00,184.27,184.52,184.12,184.38,7644.0,184.27,184.52,184.12,184.38,7644.0
2025-03-25 12:20:00,184.38,184.38,183.55,183.55,24436.0,184.38,184.38,183.55,183.55,24436.0
2025-03-25 12:30:00,183.56,183.79,181.76,183.79,38979.0,183.56,183.79,181.76,183.79,38979.0
2025-03-25 12:40:00,183.74,184.05,183.37,183.94,5446.0,183.74,184.05,183.37,183.94,5446.0
2025-03-25 12:50:00,183.5,183.57,182.53,182.92,14473.0,183.5,183.57,182.53,182.92,14473.0
2025-03-25 13:00:00,183.04,183.15,182.83,183.13,5867.0,183.04,183.15,182.83,183.13,5867.0
2025-03-25 13:10:00,183.12,183.23,182.6,182.73,15989.0,183.12,183.23,182.6,182.73,15989.0
2025-03-25 13:20:00,182.74,182.95,182.58,182.84,5094.0,182.74,182.95,182.58,182.84,5094.0
2025-03-25 13:30:00,182.86,183.42,182.85,183.34,7970.0,182.86,183.42,182.85,183.34,7970.0
2025-03-25 13:40:00,183.34,183.51,183.09,183.14,9029.0,183.34,183.51,183.09,183.14,9029.0
2025-03-25 13:50:00,183.3,183.3,183.0,183.0,5910.0,183.3,183.3,183.0,183.0,5910.0
2025-03-25 14:00:00,183.13,183.13,182.63,182.94,9593.0,183.13,183.13,182.63,182.94,9593.0
2025-03-25 14:10:00,183.04,183.28,182.92,183.13,9381.0,183.04,183.28,182.92,183.13,9381.0
2025-03-25 14:20:00,183.15,183.26,182.49,182.49,4619.0,183.15,183.26,182.49,182.49,4619.0
2025-03-25 14:30:00,182.61,182.65,181.92,181.95,8170.0,182.61,182.65,181.92,181.95,8170.0
2025-03-25 14:40:00,181.96,182.13,181.35,181.4,15199.0,181.96,182.13,181.35,181.4,15199.0
2025-03-25 14:50:00,181.51,181.69,181.02,181.2,16802.0,181.51,181.69,181.02,181.2,16802.0
2025-03-25 15:00:00,181.2,181.7,181.07,181.34,17526.0,181.2,181.7,181.07,181.34,17526.0
2025-03-25 15:10:00,181.36,181.66,181.06,181.44,16520.0,181.36,181.66,181.06,181.44,16520.0
2025-03-25 15:20:00,181.33,181.35,180.92,180.98,9227.0,181.33,181.35,180.92,180.98,9227.0
2025-03-25 15:30:00,180.96,181.56,179.63,180.75,45942.0,180.96,181.56,179.63,180.75,45942.0
2025-03-25 15:40:00,180.95,181.69,180.86,181.56,32316.0,180.95,181.69,180.86,181.56,32316.0
2025-03-25 15:50:00,181.58,181.61,180.69,181.4,177861.0,181.58,181.61,180.69,181.4,177861.0
2025-03-26 09:30:00,180.27,180.76,179.52,180.11,38604.0,180.27,180.76,179.52,180.11,38604.0
2025-03-26 09:40:00,180.0,180.89,179.96,180.02,16192.0,180.0,180.89,179.96,180.02,16192.0
2025-03-26 09:50:00,180.04,180.56,179.71,179.94,15072.0,180.04,180.56,179.71,179.94,15072.0
2025-03-26 10:00:00,179.93,180.78,179.81,180.78,29603.0,179.93,180.78,179.81,180.78,29603.0
2025-03-26 10:10:00,180.57,181.1,180.46,181.02,9834.0,180.57,181.1,180.46,181.02,9834.0
2025-03-26 10:20:00,180.83,181.26,180.6,180.7,12569.0,180.83,181.26,180.6,180.7,12569.0
2025-03-26 10:30:00,180.63,181.08,180.59,180.67,8736.0,180.63,181.08,180.59,180.67,8736.0
2025-03-26 10:40:00,180.75,181.13,180.68,181.02,10234.0,180.75,181.13,180.68,181.02,10234.0
2025-03-26 10:50:00,180.87,181.05,180.69,180.79,7731.0,180.87,181.05,180.69,180.79,7731.0
2025-03-26 11:00:00,180.81,181.25,180.77,180.84,17871.0,180.81,181.25,180.77,180.84,17871.0
2025-03-26 11:10:00,180.78,180.87,180.51,180.58,8916.0,180.78,180.87,180.51,180.58,8916.0
2025-03-26 11:20:00,180.49,180.61,180.05,180.16,10912.0,180.49,180.61,180.05,180.16,10912.0
2025-03-26 11:30:00,180.03,180.71,180.03,180.59,17395.0,180.03,180.71,180.03,180.59,17395.0
2025-03-26 11:40:00,180.64,180.65,180.03,180.04,7333.0,180.64,180.65,180.03,180.04,7333.0
2025-03-26 11:50:00,180.09,180.15,179.93,179.94,8576.0,180.09,180.15,179.93,179.94,8576.0
2025-03-26 12:00:00,180.02,180.18,179.94,180.0,8876.0,180.02,180.18,179.94,180.0,8876.0
2025-03-26 12:10:00,180.01,180.23,180.01,180.15,11675.0,180.01,180.23,180.01,180.15,11675.0
2025-03-26 12:20:00,180.04,180.3,179.98,180.19,13066.0,180.04,180.3,179.98,180.19,13066.0
2025-03-26 12:30:00,180.2,180.41,179.9,179.9,6050.0,180.2,180.41,179.9,179.9,6050.0
2025-03-26 12:40:00,179.89,180.14,179.73,180.12,9923.0,179.89,180.14,179.73,180.12,9923.0
2025-03-26 12:50:00,180.12,180.28,179.85,179.95,23011.0,180.12,180.28,179.85,179.95,23011.0
2025-03-26 13:00:00,179.91,180.24,179.9,179.98,8539.0,179.91,180.24,179.9,179.98,8539.0
2025-03-26 13:10:00,179.91,180.12,179.63,179.63,8537.0,179.91,180.12,179.63,179.63,8537.0
2025-03-26 13:20:00,179.6,179.68,179.23,179.27,9071.0,179.6,179.68,179.23,179.27,9071.0
2025-03-26 13:30:00,179.23,179.38,179.12,179.38,6039.0,179.23,179.38,179.12,179.38,6039.0
2025-03-26 13:40:00,179.4,179.79,179.31,179.39,10852.0,179.4,179.79,179.31,179.39,10852.0
2025-03-26 13:50:00,179.43,179.55,179.26,179.26,6450.0,179.43,179.55,179.26,179.26,6450.0
2025-03-26 14:00:00,179.24,179.95,179.22,179.89,12212.0,179.24,179.95,179.22,179.89,12212.0
2025-03-26 14:10:00,180.02,180.31,179.99,180.28,12340.0,180.02,180.31,179.99,180.28,12340.0
2025-03-26 14:20:00,180.16,180.57,180.13,180.47,10073.0,180.16,180.57,180.13,180.47,10073.0
2025-03-26 14:30:00,180.46,180.5,180.2,180.2,6575.0,180.46,180.5,180.2,180.2,6575.0
2025-03-26 14:40:00,180.21,180.32,179.89,180.23,14806.0,180.21,180.32,179.89,180.23,14806.0
2025-03-26 14:50:00,180.22,180.31,180.09,180.11,11719.0,180.22,180.31,180.09,180.11,11719.0
2025-03-26 15:00:00,180.2,180.2,179.75,179.75,9174.0,180.2,180.2,179.75,179.75,9174.0
2025-03-26 15:10:00,179.75,180.04,179.75,179.85,15648.0,179.75,180.04,179.75,179.85,15648.0
2025-03-26 15:20:00,179.85,180.03,179.47,179.47,38603.0,179.85,180.03,179.47,179.47,38603.0
2025-03-26 15:30:00,179.59,179.7,179.36,179.59,28221.0,179.59,179.7,179.36,179.59,28221.0
2025-03-26 15:40:00,179.52,179.74,179.36,179.7,33767.0,179.52,179.74,179.36,179.7,33767.0
2025-03-26 15:50:00,179.76,180.08,179.48,179.99,128226.0,179.76,180.08,179.48,179.99,128226.0
2025-03-27 09:30:00,179.63,179.67,176.74,177.18,36955.0,179.63,179.67,176.74,177.18,36955.0
2025-03-27 09:40:00,177.2,178.54,176.82,178.53,17143.0,177.2,178.54,176.82,178.53,17143.0
2025-03-27 09:50:00,178.53,178.93,178.01,178.75,14580.0,178.53,178.93,178.01,178.75,14580.0
2025-03-27 10:00:00,178.75,179.51,178.73,179.42,37148.0,178.75,179.51,178.73,179.42,37148.0
2025-03-27 10:10:00,179.41,180.66,178.87,180.24,25601.0,179.41,180.66,178.87,180.24,25601.0
2025-03-27 10:20:00,180.33,180.33,179.8,179.95,15681.0,180.33,180.33,179.8,179.95,15681.0
2025-03-27 10:30:00,179.95,180.71,179.94,180.62,17061.0,179.95,180.71,179.94,180.62,17061.0
2025-03-27 10:40:00,180.38,180.68,179.81,180.05,12977.0,180.38,180.68,179.81,180.05,12977.0
2025-03-27 10:50:00,180.0,180.21,179.71,180.2,16731.0,180.0,180.21,179.71,180.2,16731.0
2025-03-27 11:00:00,180.08,180.1,179.66,179.9,13445.0,180.08,180.1,179.66,179.9,13445.0
2025-03-27 11:10:00,179.84,180.23,179.77,180.09,10594.0,179.84,180.23,179.77,180.09,10594.0
2025-03-27 11:20:00,180.01,180.04,179.63,179.63,8977.0,180.01,180.04,179.63,179.63,8977.0
2025-03-27 11:30:00,179.55,179.67,179.19,179.19,14157.0,179.55,179.67,179.19,179.19,14157.0
2025-03-27 11:40:00,179.25,179.25,178.72,178.88,6576.0,179.25,179.25,178.72,178.88,6576.0
2025-03-27 11:50:00,178.87,179.17,178.87,178.98,8765.0,178.87,179.17,178.87,178.98,8765.0
2025-03-27 12:00:00,178.9,179.07,178.66,178.82,7095.0,178.9,179.07,178.66,178.82,7095.0
2025-03-27 12:10:00,178.8,178.94,178.43,178.94,10638.0,178.8,178.94,178.43,178.94,10638.0
2025-03-27 12:20:00,178.92,178.92,178.62,178.83,5788.0,178.92,178.92,178.62,178.83,5788.0
2025-03-27 12:30:00,178.91,179.21,178.81,178.82,14036.0,178.91,179.21,178.81,178.82,14036.0
2025-03-27 12:40:00,178.8,178.93,178.53,178.53,6111.0,178.8,178.93,178.53,178.53,6111.0
2025-03-27 12:50:00,178.83,178.85,178.28,178.52,9664.0,178.83,178.85,178.28,178.52,9664.0
2025-03-27 13:00:00,178.41,178.9,178.31,178.84,14352.0,178.41,178.9,178.31,178.84,14352.0
2025-03-27 13:10:00,178.81,179.12,178.8,178.9,9801.0,178.81,179.12,178.8,178.9,9801.0
2025-03-27 13:20:00,178.95,179.04,178.63,178.63,13242.0,178.95,179.04,178.63,178.63,13242.0
2025-03-27 13:30:00,178.63,179.26,178.6,179.26,16124.0,178.63,179.26,178.6,179.26,16124.0
2025-03-27 13:40:00,179.16,179.27,178.98,179.24,11641.0,179.16,179.27,178.98,179.24,11641.0
2025-03-27 13:50:00,179.17,179.25,178.76,178.98,8527.0,179.17,179.25,178.76,178.98,8527.0
2025-03-27 14:00:00,178.9,179.4,178.88,178.98,14981.0,178.9,179.4,178.88,178.98,14981.0
2025-03-27 14:10:00,179.11,179.11,178.56,178.56,25155.0,179.11,179.11,178.56,178.56,25155.0
2025-03-27 14:20:00,178.56,178.78,178.43,178.43,12286.0,178.56,178.78,178.43,178.43,12286.0
2025-03-27 14:30:00,178.55,178.73,178.52,178.73,16440.0,178.55,178.73,178.52,178.73,16440.0
2025-03-27 14:40:00,178.71,179.37,178.6,179.26,26866.0,178.71,179.37,178.6,179.26,26866.0
2025-03-27 14:50:00,179.26,179.34,178.95,179.11,21108.0,179.26,179.34,178.95,179.11,21108.0
2025-03-27 15:00:00,179.13,179.61,178.78,179.52,19596.0,179.13,179.61,178.78,179.52,19596.0
2025-03-27 15:10:00,179.61,179.69,179.31,179.67,18793.0,179.61,179.69,179.31,179.67,18793.0
2025-03-27 15:20:00,179.67,180.1,179.59,180.04,25196.0,179.67,180.1,179.59,180.04,25196.0
2025-03-27 15:30:00,180.04,180.1,179.23,179.32,28403.0,180.04,180.1,179.23,179.32,28403.0
2025-03-27 15:40:00,179.29,179.61,179.2,179.58,35311.0,179.29,179.61,179.2,179.58,35311.0
2025-03-27 15:50:00,179.55,179.78,179.0,179.33,158587.0,179.55,179.78,179.0,179.33,158587.0
2025-03-28 09:30:00,178.99,178.99,176.82,178.6,33271.0,178.99,178.99,176.82,178.6,33271.0
2025-03-28 09:40:00,178.46,178.55,177.09,177.89,23727.0,178.46,178.55,177.09,177.89,23727.0
2025-03-28 09:50:00,177.81,178.23,177.03,177.45,12119.0,177.81,178.23,177.03,177.45,12119.0
2025-03-28 10:00:00,177.48,178.74,177.48,178.38,19078.0,177.48,178.74,177.48,178.38,19078.0
2025-03-28 10:10:00,178.25,178.25,176.75,176.75,17749.0,178.25,178.25,176.75,176.75,17749.0
2025-03-28 10:20:00,176.85,177.38,176.85,177.0,23099.0,176.85,177.38,176.85,177.0,23099.0
2025-03-28 10:30:00,177.17,177.24,176.63,177.06,11093.0,177.17,177.24,176.63,177.06,11093.0
2025-03-28 10:40:00,176.97,177.26,176.03,176.2,20661.0,176.97,177.26,176.03,176.2,20661.0
2025-03-28 10:50:00,176.2,176.61,176.04,176.44,12735.0,176.2,176.61,176.04,176.44,12735.0
2025-03-28 11:00:00,176.49,176.84,176.34,176.65,14057.0,176.49,176.84,176.34,176.65,14057.0
2025-03-28 11:10:00,176.75,177.02,176.65,176.88,23064.0,176.75,177.02,176.65,176.88,23064.0
2025-03-28 11:20:00,176.92,177.64,176.8,177.4,14582.0,176.92,177.64,176.8,177.4,14582.0
2025-03-28 11:30:00,177.38,177.59,177.21,177.45,12944.0,177.38,177.59,177.21,177.45,12944.0
2025-03-28 11:40:00,177.42,177.91,177.4,177.76,31123.0,177.42,177.91,177.4,177.76,31123.0
2025-03-28 11:50:00,177.8,178.17,177.76,177.85,31672.0,177.8,178.17,177.76,177.85,31672.0
2025-03-28 12:00:00,177.84,178.26,177.84,178.12,28298.0,177.84,178.26,177.84,178.12,28298.0
2025-03-28 12:10:00,178.12,178.22,177.99,177.99,17696.0,178.12,178.22,177.99,177.99,17696.0
2025-03-28 12:20:00,178.14,178.14,177.72,177.72,15353.0,178.14,178.14,177.72,177.72,15353.0
2025-03-28 12:30:00,177.81,178.03,177.62,177.95,20446.0,177.81,178.03,177.62,177.95,20446.0
2025-03-28 12:40:00,177.97,178.42,177.96,178.36,29995.0,177.97,178.42,177.96,178.36,29995.0
2025-03-28 12:50:00,178.49,178.49,178.05,178.07,20883.0,178.49,178.49,178.05,178.07,20883.0
2025-03-28 13:00:00,178.11,178.11,177.5,177.58,24442.0,178.11,178.11,177.5,177.58,24442.0
2025-03-28 13:10:00,177.6,177.64,177.18,177.41,24151.0,177.6,177.64,177.18,177.41,24151.0
2025-03-28 13:20:00,177.46,177.51,177.15,177.34,16533.0,177.46,177.51,177.15,177.34,16533.0
2025-03-28 13:30:00,177.36,177.84,177.34,177.82,25296.0,177.36,177.84,177.34,177.82,25296.0
2025-03-28 13:40:00,177.84,178.04,177.78,177.85,14190.0,177.84,178.04,177.78,177.85,14190.0
2025-03-28 13:50:00,177.85,178.19,177.72,178.15,13831.0,177.85,178.19,177.72,178.15,13831.0
2025-03-28 14:00:00,178.13,178.31,177.96,178.15,24114.0,178.13,178.31,177.96,178.15,24114.0
2025-03-28 14:10:00,178.21,178.21,177.86,178.01,19489.0,178.21,178.21,177.86,178.01,19489.0
2025-03-28 14:20:00,178.01,178.05,177.68,177.89,23612.0,178.01,178.05,177.68,177.89,23612.0
2025-03-28 14:30:00,177.89,178.13,177.84,177.9,19975.0,177.89,178.13,177.84,177.9,19975.0
2025-03-28 14:40:00,177.85,177.96,177.71,177.76,21761.0,177.85,177.96,177.71,177.76,21761.0
2025-03-28 14:50:00,177.77,178.2,177.69,178.12,22038.0,177.77,178.2,177.69,178.12,22038.0
2025-03-28 15:00:00,178.12,178.38,178.09,178.32,25858.0,178.12,178.38,178.09,178.32,25858.0
2025-03-28 15:10:00,178.39,178.39,177.94,178.07,24250.0,178.39,178.39,177.94,178.07,24250.0
2025-03-28 15:20:00,178.11,178.26,177.95,177.96,26770.0,178.11,178.26,177.95,177.96,26770.0
2025-03-28 15:30:00,177.94,177.97,177.48,177.77,35051.0,177.94,177.97,177.48,177.77,35051.0
2025-03-28 15:40:00,177.71,177.82,176.94,177.33,53505.0,177.71,177.82,176.94,177.33,53505.0
2025-03-28 15:50:00,177.33,177.54,176.91,177.35,100940.0,177.33,177.54,176.91,177.35,100940.0
2025-03-31 09:30:00,176.72,176.72,171.41,172.68,66651.0,176.72,176.72,171.41,172.68,66651.0
2025-03-31 09:40:00,173.24,173.24,170.51,171.32,69010.0,173.24,173.24,170.51,171.32,69010.0
2025-03-31 09:50:00,171.31,172.26,170.86,171.93,53282.0,171.31,172.26,170.86,171.93,53282.0
2025-03-31 10:00:00,171.93,172.34,171.21,171.49,36646.0,171.93,172.34,171.21,171.49,36646.0
2025-03-31 10:10:00,171.46,171.46,169.51,169.52,41467.0,171.46,171.46,169.51,169.52,41467.0
2025-03-31 10:20:00,169.57,170.32,169.37,169.66,46650.0,169.57,170.32,169.37,169.66,46650.0
2025-03-31 10:30:00,169.54,171.96,169.54,171.5,53475.0,169.54,171.96,169.54,171.5,53475.0
2025-03-31 10:40:00,171.39,171.81,171.11,171.3,23618.0,171.39,171.81,171.11,171.3,23618.0
2025-03-31 10:50:00,171.36,171.36,170.61,171.13,14714.0,171.36,171.36,170.61,171.13,14714.0
2025-03-31 11:00:00,171.24,171.89,171.11,171.4,7966.0,171.24,171.89,171.11,171.4,7966.0
2025-03-31 11:10:00,171.56,172.38,171.52,172.14,16275.0,171.56,172.38,171.52,172.14,16275.0
2025-03-31 11:20:00,172.13,172.45,171.9,172.28,9693.0,172.13,172.45,171.9,172.28,9693.0
2025-03-31 11:30:00,172.28,173.27,171.99,173.22,19339.0,172.28,173.27,171.99,173.22,19339.0
2025-03-31 11:40:00,173.13,173.69,172.98,173.14,36037.0,173.13,173.69,172.98,173.14,36037.0
2025-03-31 11:50:00,173.09,173.36,172.92,173.06,34265.0,173.09,173.36,172.92,173.06,34265.0
2025-03-31 12:00:00,173.07,173.17,172.56,173.15,48451.0,173.07,173.17,172.56,173.15,48451.0
2025-03-31 12:10:00,173.2,173.53,172.89,173.34,19828.0,173.2,173.53,172.89,173.34,19828.0
2025-03-31 12:20:00,173.33,174.32,173.21,174.31,19040.0,173.33,174.32,173.21,174.31,19040.0
2025-03-31 12:30:00,174.29,174.48,174.08,174.4,15901.0,174.29,174.48,174.08,174.4,15901.0
2025-03-31 12:40:00,174.38,174.38,173.94,174.35,12983.0,174.38,174.38,173.94,174.35,12983.0
2025-03-31 12:50:00,174.24,174.45,173.97,174.32,17799.0,174.24,174.45,173.97,174.32,17799.0
2025-03-31 13:00:00,174.38,174.56,174.12,174.47,10051.0,174.38,174.56,174.12,174.47,10051.0
2025-03-31 13:10:00,174.56,174.62,173.6,173.81,33693.0,174.56,174.62,173.6,173.81,33693.0
2025-03-31 13:20:00,173.69,174.05,173.3,174.05,16520.0,173.69,174.05,173.3,174.05,16520.0
2025-03-31 13:30:00,174.1,174.18,173.82,173.95,15155.0,174.1,174.18,173.82,173.95,15155.0
2025-03-31 13:40:00,173.96,174.18,173.76,174.16,19070.0,173.96,174.18,173.76,174.16,19070.0
2025-03-31 13:50:00,174.16,174.21,173.64,173.64,18506.0,174.16,174.21,173.64,173.64,18506.0
2025-03-31 14:00:00,173.72,174.92,173.72,174.92,19265.0,173.72,174.92,173.72,174.92,19265.0
2025-03-31 14:10:00,174.96,175.32,174.92,175.27,24574.0,174.96,175.32,174.92,175.27,24574.0
2025-03-31 14:20:00,175.23,175.54,175.1,175.54,26899.0,175.23,175.54,175.1,175.54,26899.0
2025-03-31 14:30:00,175.6,176.14,175.51,176.03,23780.0,175.6,176.14,175.51,176.03,23780.0
2025-03-31 14:40:00,176.04,176.27,175.81,176.07,25568.0,176.04,176.27,175.81,176.07,25568.0
2025-03-31 14:50:00,176.07,176.29,175.71,175.72,25830.0,176.07,176.29,175.71,175.72,25830.0
2025-03-31 15:00:00,175.71,176.63,175.67,176.5,27715.0,175.71,176.63,175.67,176.5,27715.0
2025-03-31 15:10:00,176.46,177.06,176.34,176.81,50455.0,176.46,177.06,176.34,176.81,50455.0
2025-03-31 15:20:00,176.82,177.08,176.37,176.52,45347.0,176.82,177.08,176.37,176.52,45347.0
2025-03-31 15:30:00,176.46,177.2,176.38,176.88,45663.0,176.46,177.2,176.38,176.88,45663.0
2025-03-31 15:40:00,176.88,177.86,176.19,176.32,26769.0,176.88,177.86,176.19,176.32,26769.0
2025-03-31 15:50:00,176.57,176.63,175.81,176.3,103412.0,176.57,176.63,175.81,176.3,103412.0
2025-04-01 09:30:00,176.92,177.65,174.66,175.34,32200.0,176.92,177.65,174.66,175.34,32200.0
2025-04-01 09:40:00,175.33,175.54,174.05,175.49,6400.0,175.33,175.54,174.05,175.49,6400.0
2025-04-01 09:50:00,175.24,175.52,173.74,174.58,7312.0,175.24,175.52,173.74,174.58,7312.0
2025-04-01 10:00:00,174.64,174.89,173.1,173.65,15907.0,174.64,174.89,173.1,173.65,15907.0
2025-04-01 10:10:00,173.41,173.63,173.05,173.32,7386.0,173.41,173.63,173.05,173.32,7386.0
2025-04-01 10:20:00,173.03,173.46,172.84,173.17,7383.0,173.03,173.46,172.84,173.17,7383.0
2025-04-01 10:30:00,173.24,174.53,173.24,174.31,8445.0,173.24,174.53,173.24,174.31,8445.0
2025-04-01 10:40:00,174.23,174.72,174.16,174.31,2711.0,174.23,174.72,174.16,174.31,2711.0
2025-04-01 10:50:00,174.31,174.51,174.17,174.44,10823.0,174.31,174.51,174.17,174.44,10823.0
2025-04-01 11:00:00,174.29,175.0,174.23,175.0,8895.0,174.29,175.0,174.23,175.0,8895.0
2025-04-01 11:10:00,174.98,175.64,174.81,175.63,17311.0,174.98,175.64,174.81,175.63,17311.0
2025-04-01 11:20:00,175.63,175.91,175.38,175.41,19778.0,175.63,175.91,175.38,175.41,19778.0
2025-04-01 11:30:00,175.45,175.6,175.19,175.19,5368.0,175.45,175.6,175.19,175.19,5368.0
2025-04-01 11:40:00,175.12,175.6,175.01,175.44,2647.0,175.12,175.6,175.01,175.44,2647.0
2025-04-01 11:50:00,175.44,175.53,175.11,175.17,2650.0,175.44,175.53,175.11,175.17,2650.0
2025-04-01 12:00:00,175.26,175.57,175.23,175.37,3997.0,175.26,175.57,175.23,175.37,3997.0
2025-04-01 12:10:00,175.28,175.47,175.21,175.25,3186.0,175.28,175.47,175.21,175.25,3186.0
2025-04-01 12:20:00,175.23,175.41,174.32,174.32,8981.0,175.23,175.41,174.32,174.32,8981.0
2025-04-01 12:30:00,174.34,174.65,173.73,173.73,7748.0,174.34,174.65,173.73,173.73,7748.0
2025-04-01 12:40:00,173.83,173.83,173.5,173.78,2520.0,173.83,173.83,173.5,173.78,2520.0
2025-04-01 12:50:00,173.71,174.33,173.71,174.08,2674.0,173.71,174.33,173.71,174.08,2674.0
2025-04-01 13:00:00,174.0,174.32,173.89,174.03,3471.0,174.0,174.32,173.89,174.03,3471.0
2025-04-01 13:10:00,174.04,174.32,173.98,174.01,5448.0,174.04,174.32,173.98,174.01,5448.0
2025-04-01 13:20:00,173.88,173.88,173.3,173.4,5017.0,173.88,173.88,173.3,173.4,5017.0
2025-04-01 13:30:00,173.49,173.64,173.1,173.41,4215.0,173.49,173.64,173.1,173.41,4215.0
2025-04-01 13:40:00,173.41,173.7,173.41,173.52,4789.0,173.41,173.7,173.41,173.52,4789.0
2025-04-01 13:50:00,173.52,173.66,173.09,173.09,11966.0,173.52,173.66,173.09,173.09,11966.0
2025-04-01 14:00:00,173.08,173.08,172.73,172.87,6744.0,173.08,173.08,172.73,172.87,6744.0
2025-04-01 14:10:00,172.79,172.95,172.52,172.67,6385.0,172.79,172.95,172.52,172.67,6385.0
2025-04-01 14:20:00,172.6,172.72,171.67,171.71,14728.0,172.6,172.72,171.67,171.71,14728.0
2025-04-01 14:30:00,171.67,172.11,171.6,171.64,14509.0,171.67,172.11,171.6,171.64,14509.0
2025-04-01 14:40:00,171.58,172.01,171.2,171.32,23967.0,171.58,172.01,171.2,171.32,23967.0
2025-04-01 14:50:00,171.33,171.58,171.01,171.49,15973.0,171.33,171.58,171.01,171.49,15973.0
2025-04-01 15:00:00,171.45,171.67,171.09,171.18,18815.0,171.45,171.67,171.09,171.18,18815.0
2025-04-01 15:10:00,171.15,171.66,170.91,171.09,18656.0,171.15,171.66,170.91,171.09,18656.0
2025-04-01 15:20:00,171.03,171.41,170.93,171.21,18551.0,171.03,171.41,170.93,171.21,18551.0
2025-04-01 15:30:00,171.12,171.61,170.9,171.09,26764.0,171.12,171.61,170.9,171.09,26764.0
2025-04-01 15:40:00,171.05,171.42,170.72,170.95,26107.0,171.05,171.42,170.72,170.95,26107.0
2025-04-01 15:50:00,171.0,171.49,170.66,171.23,107320.0,171.0,171.49,170.66,171.23,107320.0
2025-04-02 09:30:00,169.69,172.16,169.11,172.16,19986.0,169.69,172.16,169.11,172.16,19986.0
2025-04-02 09:40:00,172.14,172.28,170.58,171.12,7514.0,172.14,172.28,170.58,171.12,7514.0
2025-04-02 09:50:00,170.93,171.16,170.07,170.07,21216.0,170.93,171.16,170.07,170.07,21216.0
2025-04-02 10:00:00,169.98,171.04,169.94,170.5,27174.0,169.98,171.04,169.94,170.5,27174.0
2025-04-02 10:10:00,170.59,170.87,170.13,170.43,35768.0,170.59,170.87,170.13,170.43,35768.0
2025-04-02 10:20:00,170.32,171.05,170.23,170.81,14412.0,170.32,171.05,170.23,170.81,14412.0
2025-04-02 10:30:00,170.7,170.9,170.31,170.53,28854.0,170.7,170.9,170.31,170.53,28854.0
2025-04-02 10:40:00,170.46,170.85,170.1,170.85,40724.0,170.46,170.85,170.1,170.85,40724.0
2025-04-02 10:50:00,170.99,171.52,170.99,171.49,9519.0,170.99,171.52,170.99,171.49,9519.0
2025-04-02 11:00:00,171.38,171.72,171.26,171.65,31643.0,171.38,171.72,171.26,171.65,31643.0
2025-04-02 11:10:00,171.63,171.78,171.09,171.36,4887.0,171.63,171.78,171.09,171.36,4887.0
2025-04-02 11:20:00,171.38,171.97,171.26,171.89,12953.0,171.38,171.97,171.26,171.89,12953.0
2025-04-02 11:30:00,171.89,172.73,171.77,172.29,31767.0,171.89,172.73,171.77,172.29,31767.0
2025-04-02 11:40:00,172.61,172.61,171.72,171.72,4955.0,172.61,172.61,171.72,171.72,4955.0
2025-04-02 11:50:00,171.84,171.87,171.56,171.57,8132.0,171.84,171.87,171.56,171.57,8132.0
2025-04-02 12:00:00,171.61,172.18,171.5,172.05,14415.0,171.61,172.18,171.5,172.05,14415.0
2025-04-02 12:10:00,172.08,172.41,171.94,171.94,6358.0,172.08,172.41,171.94,171.94,6358.0
2025-04-02 12:20:00,172.08,172.24,171.94,172.09,12859.0,172.08,172.24,171.94,172.09,12859.0
2025-04-02 12:30:00,172.09,172.25,171.98,172.0,5066.0,172.09,172.25,171.98,172.0,5066.0
2025-04-02 12:40:00,172.04,172.96,172.04,172.84,11784.0,172.04,172.96,172.04,172.84,11784.0
2025-04-02 12:50:00,173.03,173.34,172.95,173.13,8489.0,173.03,173.34,172.95,173.13,8489.0
2025-04-02 13:00:00,173.19,173.36,173.05,173.36,16876.0,173.19,173.36,173.05,173.36,16876.0
2025-04-02 13:10:00,173.37,173.77,173.3,173.5,16429.0,173.37,173.77,173.3,173.5,16429.0
2025-04-02 13:20:00,173.64,173.64,173.21,173.37,10221.0,173.64,173.64,173.21,173.37,10221.0
2025-04-02 13:30:00,173.26,173.27,172.99,173.08,7920.0,173.26,173.27,172.99,173.08,7920.0
2025-04-02 13:40:00,173.08,173.16,172.59,172.65,5486.0,173.08,173.16,172.59,172.65,5486.0
2025-04-02 13:50:00,172.64,173.42,172.39,173.42,41439.0,172.64,173.42,172.39,173.42,41439.0
2025-04-02 14:00:00,173.35,173.86,173.23,173.41,7903.0,173.35,173.86,173.23,173.41,7903.0
2025-04-02 14:10:00,173.41,173.91,173.28,173.64,8260.0,173.41,173.91,173.28,173.64,8260.0
2025-04-02 14:20:00,173.66,174.23,173.23,173.24,44574.0,173.66,174.23,173.23,173.24,44574.0
2025-04-02 14:30:00,173.27,174.11,173.26,174.03,29327.0,173.27,174.11,173.26,174.03,29327.0
2025-04-02 14:40:00,174.03,174.3,173.95,174.01,19459.0,174.03,174.3,173.95,174.01,19459.0
2025-04-02 14:50:00,173.97,174.0,173.29,173.37,9727.0,173.97,174.0,173.29,173.37,9727.0
2025-04-02 15:00:00,173.36,173.93,173.36,173.68,26393.0,173.36,173.93,173.36,173.68,26393.0
2025-04-02 15:10:00,173.68,173.77,173.06,173.09,23962.0,173.68,173.77,173.06,173.09,23962.0
2025-04-02 15:20:00,173.19,173.81,173.16,173.75,28947.0,173.19,173.81,173.16,173.75,28947.0
2025-04-02 15:30:00,173.57,174.44,173.55,174.07,36370.0,173.57,174.44,173.55,174.07,36370.0
2025-04-02 15:40:00,174.06,174.57,174.05,174.39,52589.0,174.06,174.57,174.05,174.39,52589.0
2025-04-02 15:50:00,174.32,174.61,173.88,174.38,112616.0,174.32,174.61,173.88,174.38,112616.0
2025-04-03 09:30:00,172.44,173.89,170.73,170.93,31574.0,172.44,173.89,170.73,170.93,31574.0
2025-04-03 09:40:00,170.92,170.98,168.75,168.99,36465.0,170.92,170.98,168.75,168.99,36465.0
2025-04-03 09:50:00,169.02,169.98,168.68,169.33,52658.0,169.02,169.98,168.68,169.33,52658.0
2025-04-03 10:00:00,169.29,170.01,169.29,169.47,107459.0,169.29,170.01,169.29,169.47,107459.0
2025-04-03 10:10:00,169.35,169.56,168.72,169.05,123441.0,169.35,169.56,168.72,169.05,123441.0
2025-04-03 10:20:00,169.05,169.05,168.14,168.46,73479.0,169.05,169.05,168.14,168.46,73479.0
2025-04-03 10:30:00,168.63,169.04,167.35,167.87,21074.0,168.63,169.04,167.35,167.87,21074.0
2025-04-03 10:40:00,167.96,168.14,166.21,166.35,22545.0,167.96,168.14,166.21,166.35,22545.0
2025-04-03 10:50:00,166.33,167.05,166.11,166.42,14702.0,166.33,167.05,166.11,166.42,14702.0
2025-04-03 11:00:00,166.42,167.27,166.42,166.92,18545.0,166.42,167.27,166.42,166.92,18545.0
2025-04-03 11:10:00,166.79,167.77,166.79,167.71,20948.0,166.79,167.77,166.79,167.71,20948.0
2025-04-03 11:20:00,167.71,168.26,167.48,167.62,23810.0,167.71,168.26,167.48,167.62,23810.0
2025-04-03 11:30:00,167.62,168.22,167.41,168.08,76630.0,167.62,168.22,167.41,168.08,76630.0
2025-04-03 11:40:00,168.12,168.48,167.64,167.77,61798.0,168.12,168.48,167.64,167.77,61798.0
2025-04-03 11:50:00,167.77,168.11,167.01,167.93,68851.0,167.77,168.11,167.01,167.93,68851.0
2025-04-03 12:00:00,167.93,168.13,167.7,167.89,21942.0,167.93,168.13,167.7,167.89,21942.0
2025-04-03 12:10:00,167.69,168.53,167.61,168.53,24417.0,167.69,168.53,167.61,168.53,24417.0
2025-04-03 12:20:00,168.32,169.02,168.31,168.99,14559.0,168.32,169.02,168.31,168.99,14559.0
2025-04-03 12:30:00,168.99,169.03,168.21,168.21,19033.0,168.99,169.03,168.21,168.21,19033.0
2025-04-03 12:40:00,168.16,168.8,168.0,168.8,8380.0,168.16,168.8,168.0,168.8,8380.0
2025-04-03 12:50:00,168.85,168.93,168.39,168.53,7592.0,168.85,168.93,168.39,168.53,7592.0
2025-04-03 13:00:00,168.57,168.79,168.38,168.46,47470.0,168.57,168.79,168.38,168.46,47470.0
2025-04-03 13:10:00,168.45,168.72,167.64,167.75,19333.0,168.45,168.72,167.64,167.75,19333.0
2025-04-03 13:20:00,167.75,168.08,167.74,167.92,9423.0,167.75,168.08,167.74,167.92,9423.0
2025-04-03 13:30:00,168.07,168.31,167.91,168.1,9852.0,168.07,168.31,167.91,168.1,9852.0
2025-04-03 13:40:00,168.15,168.43,168.11,168.26,7163.0,168.15,168.43,168.11,168.26,7163.0
2025-04-03 13:50:00,168.25,168.44,168.08,168.28,15241.0,168.25,168.44,168.08,168.28,15241.0
2025-04-03 14:00:00,168.28,168.58,168.03,168.27,27497.0,168.28,168.58,168.03,168.27,27497.0
2025-04-03 14:10:00,168.28,168.33,166.61,166.79,16267.0,168.28,168.33,166.61,166.79,16267.0
2025-04-03 14:20:00,166.46,167.27,166.46,167.16,7398.0,166.46,167.27,166.46,167.16,7398.0
2025-04-03 14:30:00,167.14,167.96,166.92,167.88,18565.0,167.14,167.96,166.92,167.88,18565.0
2025-04-03 14:40:00,167.79,168.11,167.55,167.96,34752.0,167.79,168.11,167.55,167.96,34752.0
2025-04-03 14:50:00,167.76,168.0,167.48,167.8,17878.0,167.76,168.0,167.48,167.8,17878.0
2025-04-03 15:00:00,167.67,168.3,167.66,168.23,9124.0,167.67,168.3,167.66,168.23,9124.0
2025-04-03 15:10:00,168.35,168.41,167.43,167.85,22760.0,168.35,168.41,167.43,167.85,22760.0
2025-04-03 15:20:00,167.89,168.02,167.55,167.69,20385.0,167.89,168.02,167.55,167.69,20385.0
2025-04-03 15:30:00,167.59,167.65,166.88,167.54,51585.0,167.59,167.65,166.88,167.54,51585.0
2025-04-03 15:40:00,167.51,168.17,167.19,167.22,43701.0,167.51,168.17,167.19,167.22,43701.0
2025-04-03 15:50:00,167.02,167.83,166.91,167.63,115554.0,167.02,167.83,166.91,167.63,115554.0
2025-04-04 09:30:00,163.75,164.47,159.71,160.38,31481.0,163.75,164.47,159.71,160.38,31481.0
2025-04-04 09:40:00,160.24,161.2,158.76,158.78,40606.0,160.24,161.2,158.76,158.78,40606.0
2025-04-04 09:50:00,159.46,160.13,158.38,159.02,43839.0,159.46,160.13,158.38,159.02,43839.0
2025-04-04 10:00:00,159.24,159.52,157.92,158.16,36261.0,159.24,159.52,157.92,158.16,36261.0
2025-04-04 10:10:00,157.86,157.96,157.04,157.61,29334.0,157.86,157.96,157.04,157.61,29334.0
2025-04-04 10:20:00,157.36,157.71,157.21,157.53,26554.0,157.36,157.71,157.21,157.53,26554.0
2025-04-04 10:30:00,157.64,157.89,156.5,157.52,29711.0,157.64,157.89,156.5,157.52,29711.0
2025-04-04 10:40:00,157.45,157.6,156.14,156.14,27064.0,157.45,157.6,156.14,156.14,27064.0
2025-04-04 10:50:00,156.08,157.5,155.65,157.0,50718.0,156.08,157.5,155.65,157.0,50718.0
2025-04-04 11:00:00,157.0,159.09,157.0,158.0,48743.0,157.0,159.09,157.0,158.0,48743.0
2025-04-04 11:10:00,157.99,160.49,157.98,159.63,30689.0,157.99,160.49,157.98,159.63,30689.0
2025-04-04 11:20:00,159.62,160.42,158.65,158.75,46503.0,159.62,160.42,158.65,158.75,46503.0
2025-04-04 11:30:00,158.66,158.92,157.44,157.88,24996.0,158.66,158.92,157.44,157.88,24996.0
2025-04-04 11:40:00,157.88,159.65,157.67,159.6,21771.0,157.88,159.65,157.67,159.6,21771.0
2025-04-04 11:50:00,159.55,160.13,158.57,158.88,22400.0,159.55,160.13,158.57,158.88,22400.0
2025-04-04 12:00:00,158.57,159.2,158.44,158.78,11374.0,158.57,159.2,158.44,158.78,11374.0
2025-04-04 12:10:00,158.79,159.49,158.66,158.94,9642.0,158.79,159.49,158.66,158.94,9642.0
2025-04-04 12:20:00,158.85,158.99,158.53,158.72,9612.0,158.85,158.99,158.53,158.72,9612.0
2025-04-04 12:30:00,158.87,159.3,158.46,158.93,38907.0,158.87,159.3,158.46,158.93,38907.0
2025-04-04 12:40:00,159.13,159.13,157.57,157.88,9007.0,159.13,159.13,157.57,157.88,9007.0
2025-04-04 12:50:00,157.91,158.57,157.78,158.0,18800.0,157.91,158.57,157.78,158.0,18800.0
2025-04-04 13:00:00,158.17,158.52,157.12,157.68,18622.0,158.17,158.52,157.12,157.68,18622.0
2025-04-04 13:10:00,157.5,157.5,156.67,157.17,10367.0,157.5,157.5,156.67,157.17,10367.0
2025-04-04 13:20:00,157.26,158.06,156.91,158.03,22176.0,157.26,158.06,156.91,158.03,22176.0
2025-04-04 13:30:00,157.89,158.24,157.05,158.0,36708.0,157.89,158.24,157.05,158.0,36708.0
2025-04-04 13:40:00,157.9,158.93,157.8,158.84,18185.0,157.9,158.93,157.8,158.84,18185.0
2025-04-04 13:50:00,158.71,158.72,157.69,158.31,25258.0,158.71,158.72,157.69,158.31,25258.0
2025-04-04 14:00:00,158.39,158.81,157.85,158.05,27242.0,158.39,158.81,157.85,158.05,27242.0
2025-04-04 14:10:00,157.78,158.15,156.97,156.97,10546.0,157.78,158.15,156.97,156.97,10546.0
2025-04-04 14:20:00,156.99,156.99,156.29,156.74,7221.0,156.99,156.99,156.29,156.74,7221.0
2025-04-04 14:30:00,156.62,156.87,156.2,156.42,10479.0,156.62,156.87,156.2,156.42,10479.0
2025-04-04 14:40:00,156.61,157.22,155.93,157.22,12723.0,156.61,157.22,155.93,157.22,12723.0
2025-04-04 14:50:00,157.0,157.66,156.57,156.84,11097.0,157.0,157.66,156.57,156.84,11097.0
2025-04-04 15:00:00,156.85,156.92,156.16,156.42,12091.0,156.85,156.92,156.16,156.42,12091.0
2025-04-04 15:10:00,156.57,157.3,156.46,156.72,19404.0,156.57,157.3,156.46,156.72,19404.0
2025-04-04 15:20:00,156.82,158.39,156.77,157.51,32485.0,156.82,158.39,156.77,157.51,32485.0
2025-04-04 15:30:00,157.64,157.77,156.6,156.6,86553.0,157.64,157.77,156.6,156.6,86553.0
2025-04-04 15:40:00,156.71,156.71,155.37,155.56,97785.0,156.71,156.71,155.37,155.56,97785.0
2025-04-04 15:50:00,155.56,155.83,154.35,154.69,300608.0,155.56,155.83,154.35,154.69,300608.0
2025-04-07 09:30:00,149.86,150.69,146.41,147.91,90418.0,149.86,150.69,146.41,147.91,90418.0
2025-04-07 09:40:00,147.91,147.94,146.06,147.28,88557.0,147.91,147.94,146.06,147.28,88557.0
2025-04-07 09:50:00,148.14,149.78,146.62,149.52,107497.0,148.14,149.78,146.62,149.52,107497.0
2025-04-07 10:00:00,149.52,151.15,148.97,150.82,96727.0,149.52,151.15,148.97,150.82,96727.0
2025-04-07 10:10:00,150.87,160.33,150.86,157.1,130655.0,150.87,160.33,150.86,157.1,130655.0
2025-04-07 10:20:00,156.77,157.02,151.48,151.71,69610.0,156.77,157.02,151.48,151.71,69610.0
2025-04-07 10:30:00,151.24,153.55,150.14,150.14,37996.0,151.24,153.55,150.14,150.14,37996.0
2025-04-07 10:40:00,150.47,152.16,149.85,151.98,25944.0,150.47,152.16,149.85,151.98,25944.0
2025-04-07 10:50:00,152.2,153.96,152.14,153.37,18784.0,152.2,153.96,152.14,153.37,18784.0
2025-04-07 11:00:00,153.39,155.11,152.58,152.67,25090.0,153.39,155.11,152.58,152.67,25090.0
2025-04-07 11:10:00,152.35,153.46,150.16,151.13,36532.0,152.35,153.46,150.16,151.13,36532.0
2025-04-07 11:20:00,151.42,151.99,149.67,149.75,28405.0,151.42,151.99,149.67,149.75,28405.0
2025-04-07 11:30:00,149.75,151.29,149.64,150.56,26661.0,149.75,151.29,149.64,150.56,26661.0
2025-04-07 11:40:00,150.29,152.03,150.29,151.76,17043.0,150.29,152.03,150.29,151.76,17043.0
2025-04-07 11:50:00,151.95,151.95,150.59,150.88,37109.0,151.95,151.95,150.59,150.88,37109.0
2025-04-07 12:00:00,150.71,150.78,149.9,149.91,31399.0,150.71,150.78,149.9,149.91,31399.0
2025-04-07 12:10:00,150.21,150.91,149.91,150.45,26521.0,150.21,150.91,149.91,150.45,26521.0
2025-04-07 12:20:00,150.36,151.53,149.43,150.8,49908.0,150.36,151.53,149.43,150.8,49908.0
2025-04-07 12:30:00,150.8,152.62,150.79,151.36,27939.0,150.8,152.62,150.79,151.36,27939.0
2025-04-07 12:40:00,151.15,151.6,149.87,150.16,26526.0,151.15,151.6,149.87,150.16,26526.0
2025-04-07 12:50:00,150.25,151.25,149.69,149.91,49505.0,150.25,151.25,149.69,149.91,49505.0
2025-04-07 13:00:00,149.91,151.85,149.62,149.81,43647.0,149.91,151.85,149.62,149.81,43647.0
2025-04-07 13:10:00,149.81,152.14,149.53,152.09,26263.0,149.81,152.14,149.53,152.09,26263.0
2025-04-07 13:20:00,152.1,153.29,151.54,153.28,27624.0,152.1,153.29,151.54,153.28,27624.0
2025-04-07 13:30:00,153.28,153.83,151.91,153.66,40945.0,153.28,153.83,151.91,153.66,40945.0
2025-04-07 13:40:00,154.08,154.94,153.04,154.72,20053.0,154.08,154.94,153.04,154.72,20053.0
2025-04-07 13:50:00,154.78,155.28,153.61,154.77,36765.0,154.78,155.28,153.61,154.77,36765.0
2025-04-07 14:00:00,154.77,155.15,154.21,154.45,51474.0,154.77,155.15,154.21,154.45,51474.0
2025-04-07 14:10:00,154.71,155.29,153.7,155.29,43376.0,154.71,155.29,153.7,155.29,43376.0
2025-04-07 14:20:00,155.38,155.57,153.64,153.84,49615.0,155.38,155.57,153.64,153.84,49615.0
2025-04-07 14:30:00,153.86,154.66,153.6,154.51,29861.0,153.86,154.66,153.6,154.51,29861.0
2025-04-07 14:40:00,154.51,155.0,153.68,154.02,44674.0,154.51,155.0,153.68,154.02,44674.0
2025-04-07 14:50:00,154.02,154.02,152.62,152.97,33447.0,154.02,154.02,152.62,152.97,33447.0
2025-04-07 15:00:00,152.97,154.02,152.36,152.36,44743.0,152.97,154.02,152.36,152.36,44743.0
2025-04-07 15:10:00,152.47,153.83,152.14,153.65,47296.0,152.47,153.83,152.14,153.65,47296.0
2025-04-07 15:20:00,153.65,153.68,152.19,152.19,40041.0,153.65,153.68,152.19,152.19,40041.0
2025-04-07 15:30:00,152.3,154.3,152.3,153.42,53945.0,152.3,154.3,152.3,153.42,53945.0
2025-04-07 15:40:00,153.42,153.49,152.09,152.62,65924.0,153.42,153.49,152.09,152.62,65924.0
2025-04-07 15:50:00,152.37,153.26,151.87,153.0,159855.0,152.37,153.26,151.87,153.0,159855.0
2025-04-08 09:30:00,157.91,159.03,152.53,154.59,84321.0,157.91,159.03,152.53,154.59,84321.0
2025-04-08 09:40:00,154.43,156.16,154.43,155.92,7976.0,154.43,156.16,154.43,155.92,7976.0
2025-04-08 09:50:00,155.36,155.36,153.76,154.92,29821.0,155.36,155.36,153.76,154.92,29821.0
2025-04-08 10:00:00,155.3,155.51,153.94,154.75,23255.0,155.3,155.51,153.94,154.75,23255.0
2025-04-08 10:10:00,155.2,156.74,155.19,156.46,22946.0,155.2,156.74,155.19,156.46,22946.0
2025-04-08 10:20:00,156.34,156.66,155.53,156.63,9552.0,156.34,156.66,155.53,156.63,9552.0
2025-04-08 10:30:00,156.42,156.74,156.07,156.53,11978.0,156.42,156.74,156.07,156.53,11978.0
2025-04-08 10:40:00,156.42,156.53,155.44,155.7,10436.0,156.42,156.53,155.44,155.7,10436.0
2025-04-08 10:50:00,155.66,155.78,154.0,154.46,13167.0,155.66,155.78,154.0,154.46,13167.0
2025-04-08 11:00:00,154.81,155.35,154.25,154.35,8813.0,154.81,155.35,154.25,154.35,8813.0
2025-04-08 11:10:00,154.47,154.47,153.11,153.87,16014.0,154.47,154.47,153.11,153.87,16014.0
2025-04-08 11:20:00,153.85,154.19,153.35,153.85,38999.0,153.85,154.19,153.35,153.85,38999.0
2025-04-08 11:30:00,153.62,154.53,153.43,154.32,48102.0,153.62,154.53,153.43,154.32,48102.0
2025-04-08 11:40:00,154.2,154.65,153.87,153.87,20565.0,154.2,154.65,153.87,153.87,20565.0
2025-04-08 11:50:00,153.97,154.36,153.51,154.15,15859.0,153.97,154.36,153.51,154.15,15859.0
2025-04-08 12:00:00,154.15,154.29,153.71,153.71,7496.0,154.15,154.29,153.71,153.71,7496.0
2025-04-08 12:10:00,153.82,154.34,153.3,153.37,56329.0,153.82,154.34,153.3,153.37,56329.0
2025-04-08 12:20:00,153.37,153.44,152.56,153.0,15576.0,153.37,153.44,152.56,153.0,15576.0
2025-04-08 12:30:00,153.06,153.09,151.38,151.43,16605.0,153.06,153.09,151.38,151.43,16605.0
2025-04-08 12:40:00,151.44,151.45,150.25,150.61,27564.0,151.44,151.45,150.25,150.61,27564.0
2025-04-08 12:50:00,150.61,150.63,149.72,149.74,69749.0,150.61,150.63,149.72,149.74,69749.0
2025-04-08 13:00:00,149.78,150.06,148.04,148.24,36937.0,149.78,150.06,148.04,148.24,36937.0
2025-04-08 13:10:00,148.24,149.0,147.75,148.61,29024.0,148.24,149.0,147.75,148.61,29024.0
2025-04-08 13:20:00,148.51,149.34,147.96,148.01,50844.0,148.51,149.34,147.96,148.01,50844.0
2025-04-08 13:30:00,148.21,148.71,147.75,148.57,51954.0,148.21,148.71,147.75,148.57,51954.0
2025-04-08 13:40:00,148.57,149.71,148.45,148.86,57344.0,148.57,149.71,148.45,148.86,57344.0
2025-04-08 13:50:00,148.86,149.56,148.71,149.05,25019.0,148.86,149.56,148.71,149.05,25019.0
2025-04-08 14:00:00,149.19,149.43,148.45,148.64,14779.0,149.19,149.43,148.45,148.64,14779.0
2025-04-08 14:10:00,148.76,149.11,147.97,149.02,15468.0,148.76,149.11,147.97,149.02,15468.0
2025-04-08 14:20:00,148.87,148.99,147.47,147.47,23191.0,148.87,148.99,147.47,147.47,23191.0
2025-04-08 14:30:00,147.62,148.94,147.5,147.96,27789.0,147.62,148.94,147.5,147.96,27789.0
2025-04-08 14:40:00,147.8,148.07,147.31,148.07,26082.0,147.8,148.07,147.31,148.07,26082.0
2025-04-08 14:50:00,148.08,148.1,147.28,147.47,22798.0,148.08,148.1,147.28,147.47,22798.0
2025-04-08 15:00:00,147.3,147.36,145.77,145.77,31918.0,147.3,147.36,145.77,145.77,31918.0
2025-04-08 15:10:00,145.67,145.99,144.77,145.15,42980.0,145.67,145.99,144.77,145.15,42980.0
2025-04-08 15:20:00,145.1,146.26,144.88,145.63,36886.0,145.1,146.26,144.88,145.63,36886.0
2025-04-08 15:30:00,145.63,145.65,143.53,143.53,38740.0,145.63,145.65,143.53,143.53,38740.0
2025-04-08 15:40:00,143.5,144.09,142.57,142.63,114848.0,143.5,144.09,142.57,142.63,114848.0
2025-04-08 15:50:00,142.75,144.59,142.65,144.5,263473.0,142.75,144.59,142.65,144.5,263473.0
2025-04-09 09:30:00,140.91,142.43,135.97,141.04,122496.0,140.91,142.43,135.97,141.04,122496.0
2025-04-09 09:40:00,140.59,141.64,138.8,140.35,84851.0,140.59,141.64,138.8,140.35,84851.0
2025-04-09 09:50:00,140.34,141.47,140.17,140.17,50665.0,140.34,141.47,140.17,140.17,50665.0
2025-04-09 10:00:00,140.57,141.66,140.17,140.41,103618.0,140.57,141.66,140.17,140.41,103618.0
2025-04-09 10:10:00,140.18,140.89,139.8,140.12,73260.0,140.18,140.89,139.8,140.12,73260.0
2025-04-09 10:20:00,140.26,140.98,139.76,140.66,42858.0,140.26,140.98,139.76,140.66,42858.0
2025-04-09 10:30:00,140.83,141.99,140.5,141.02,74337.0,140.83,141.99,140.5,141.02,74337.0
2025-04-09 10:40:00,141.09,142.55,140.43,142.22,64019.0,141.09,142.55,140.43,142.22,64019.0
2025-04-09 10:50:00,142.52,142.52,140.22,140.98,20312.0,142.52,142.52,140.22,140.98,20312.0
2025-04-09 11:00:00,141.02,142.6,140.89,141.98,25179.0,141.02,142.6,140.89,141.98,25179.0
2025-04-09 11:10:00,142.35,142.63,141.94,142.26,31592.0,142.35,142.63,141.94,142.26,31592.0
2025-04-09 11:20:00,142.45,143.06,142.12,142.46,47176.0,142.45,143.06,142.12,142.46,47176.0
2025-04-09 11:30:00,142.24,142.86,141.49,141.71,16378.0,142.24,142.86,141.49,141.71,16378.0
2025-04-09 11:40:00,141.5,142.48,141.18,142.33,51429.0,141.5,142.48,141.18,142.33,51429.0
2025-04-09 11:50:00,142.3,142.37,141.26,141.84,35881.0,142.3,142.37,141.26,141.84,35881.0
2025-04-09 12:00:00,141.71,142.32,141.42,142.3,45161.0,141.71,142.32,141.42,142.3,45161.0
2025-04-09 12:10:00,142.27,143.53,142.05,143.24,52818.0,142.27,143.53,142.05,143.24,52818.0
2025-04-09 12:20:00,143.39,143.66,143.24,143.39,19877.0,143.39,143.66,143.24,143.39,19877.0
2025-04-09 12:30:00,143.24,143.84,143.15,143.36,36708.0,143.24,143.84,143.15,143.36,36708.0
2025-04-09 12:40:00,143.38,143.39,142.72,143.39,64405.0,143.38,143.39,142.72,143.39,64405.0
2025-04-09 12:50:00,143.39,143.62,142.84,142.84,18903.0,143.39,143.62,142.84,142.84,18903.0
2025-04-09 13:00:00,142.83,144.95,142.82,143.42,56980.0,142.83,144.95,142.82,143.42,56980.0
2025-04-09 13:10:00,143.16,146.0,142.09,145.93,20454.0,143.16,146.0,142.09,145.93,20454.0
2025-04-09 13:20:00,145.95,152.17,145.9,149.4,92478.0,145.95,152.17,145.9,149.4,92478.0
2025-04-09 13:30:00,149.41,153.98,149.4,150.65,40531.0,149.41,153.98,149.4,150.65,40531.0
2025-04-09 13:40:00,150.66,151.95,149.77,151.35,83056.0,150.66,151.95,149.77,151.35,83056.0
2025-04-09 13:50:00,151.2,153.41,150.85,153.4,61139.0,151.2,153.41,150.85,153.4,61139.0
2025-04-09 14:00:00,153.4,155.38,152.73,153.77,44280.0,153.4,155.38,152.73,153.77,44280.0
2025-04-09 14:10:00,153.47,155.14,152.94,153.78,68429.0,153.47,155.14,152.94,153.78,68429.0
2025-04-09 14:20:00,153.8,156.33,153.41,155.49,45171.0,153.8,156.33,153.41,155.49,45171.0
2025-04-09 14:30:00,155.47,155.91,154.14,155.23,103228.0,155.47,155.91,154.14,155.23,103228.0
2025-04-09 14:40:00,155.16,155.25,152.88,153.81,26448.0,155.16,155.25,152.88,153.81,26448.0
2025-04-09 14:50:00,153.83,154.52,152.21,152.58,24192.0,153.83,154.52,152.21,152.58,24192.0
2025-04-09 15:00:00,152.29,154.38,152.0,154.09,30288.0,152.29,154.38,152.0,154.09,30288.0
2025-04-09 15:10:00,154.11,154.99,153.98,154.95,35324.0,154.11,154.99,153.98,154.95,35324.0
2025-04-09 15:20:00,154.97,156.47,154.9,155.72,35009.0,154.97,156.47,154.9,155.72,35009.0
2025-04-09 15:30:00,155.86,156.43,154.65,155.4,67910.0,155.86,156.43,154.65,155.4,67910.0
2025-04-09 15:40:00,155.15,156.28,155.03,156.19,60348.0,155.15,156.28,155.03,156.19,60348.0
2025-04-09 15:50:00,156.2,157.68,156.2,156.88,252176.0,156.2,157.68,156.2,156.88,252176.0
2025-04-10 09:30:00,152.0,152.96,144.65,145.36,71391.0,152.0,152.96,144.65,145.36,71391.0
2025-04-10 09:40:00,145.59,147.55,143.79,147.55,34406.0,145.59,147.55,143.79,147.55,34406.0
2025-04-10 09:50:00,147.37,147.93,146.52,146.69,29441.0,147.37,147.93,146.52,146.69,29441.0
2025-04-10 10:00:00,146.75,147.33,145.81,146.35,49447.0,146.75,147.33,145.81,146.35,49447.0
2025-04-10 10:10:00,146.42,146.86,145.78,146.84,35265.0,146.42,146.86,145.78,146.84,35265.0
2025-04-10 10:20:00,146.92,148.13,146.42,146.87,36700.0,146.92,148.13,146.42,146.87,36700.0
2025-04-10 10:30:00,147.23,147.48,146.03,146.03,67364.0,147.23,147.48,146.03,146.03,67364.0
2025-04-10 10:40:00,145.99,146.7,145.31,145.59,20495.0,145.99,146.7,145.31,145.59,20495.0
2025-04-10 10:50:00,145.63,145.83,144.47,144.57,18676.0,145.63,145.83,144.47,144.57,18676.0
2025-04-10 11:00:00,144.56,144.93,143.98,144.44,19126.0,144.56,144.93,143.98,144.44,19126.0
2025-04-10 11:10:00,144.51,144.53,143.66,143.75,27544.0,144.51,144.53,143.66,143.75,27544.0
2025-04-10 11:20:00,143.71,143.86,143.05,143.24,30182.0,143.71,143.86,143.05,143.24,30182.0
2025-04-10 11:30:00,143.13,143.15,142.19,142.36,13602.0,143.13,143.15,142.19,142.36,13602.0
2025-04-10 11:40:00,142.25,142.62,141.8,142.45,21565.0,142.25,142.62,141.8,142.45,21565.0
2025-04-10 11:50:00,142.31,142.85,141.66,141.94,13468.0,142.31,142.85,141.66,141.94,13468.0
2025-04-10 12:00:00,142.12,142.48,141.24,141.88,29393.0,142.12,142.48,141.24,141.88,29393.0
2025-04-10 12:10:00,141.88,141.98,140.65,140.99,22909.0,141.88,141.98,140.65,140.99,22909.0
2025-04-10 12:20:00,140.99,141.29,140.32,140.97,32821.0,140.99,141.29,140.32,140.97,32821.0
2025-04-10 12:30:00,141.11,143.31,141.11,142.71,48150.0,141.11,143.31,141.11,142.71,48150.0
2025-04-10 12:40:00,142.71,143.66,141.98,143.66,56528.0,142.71,143.66,141.98,143.66,56528.0
2025-04-10 12:50:00,143.65,143.83,142.92,143.13,16679.0,143.65,143.83,142.92,143.13,16679.0
2025-04-10 13:00:00,142.99,144.02,142.03,142.24,28059.0,142.99,144.02,142.03,142.24,28059.0
2025-04-10 13:10:00,142.23,142.23,140.77,141.18,22615.0,142.23,142.23,140.77,141.18,22615.0
2025-04-10 13:20:00,141.26,141.76,140.36,141.74,26731.0,141.26,141.76,140.36,141.74,26731.0
2025-04-10 13:30:00,141.55,142.74,141.47,141.89,28481.0,141.55,142.74,141.47,141.89,28481.0
2025-04-10 13:40:00,142.11,143.74,141.89,143.31,27017.0,142.11,143.74,141.89,143.31,27017.0
2025-04-10 13:50:00,143.52,144.6,142.88,144.46,34703.0,143.52,144.6,142.88,144.46,34703.0
2025-04-10 14:00:00,144.37,146.49,144.18,144.93,103889.0,144.37,146.49,144.18,144.93,103889.0
2025-04-10 14:10:00,145.01,145.26,144.12,145.11,87375.0,145.01,145.26,144.12,145.11,87375.0
2025-04-10 14:20:00,145.45,146.95,145.45,146.62,35489.0,145.45,146.95,145.45,146.62,35489.0
2025-04-10 14:30:00,146.62,147.12,145.78,146.35,44334.0,146.62,147.12,145.78,146.35,44334.0
2025-04-10 14:40:00,146.6,147.15,145.77,146.0,62072.0,146.6,147.15,145.77,146.0,62072.0
2025-04-10 14:50:00,146.0,146.69,145.21,145.49,79922.0,146.0,146.69,145.21,145.49,79922.0
2025-04-10 15:00:00,145.38,146.68,145.2,145.22,72664.0,145.38,146.68,145.2,145.22,72664.0
2025-04-10 15:10:00,145.24,146.26,145.02,146.0,28102.0,145.24,146.26,145.02,146.0,28102.0
2025-04-10 15:20:00,146.08,146.62,143.98,143.98,48479.0,146.08,146.62,143.98,143.98,48479.0
2025-04-10 15:30:00,144.12,145.06,143.06,143.28,49382.0,144.12,145.06,143.06,143.28,49382.0
2025-04-10 15:40:00,143.3,143.57,142.12,142.5,107432.0,143.3,143.57,142.12,142.5,107432.0
2025-04-10 15:50:00,142.62,143.68,142.15,143.03,336806.0,142.62,143.68,142.15,143.03,336806.0
2025-04-11 09:30:00,144.89,146.05,140.64,143.2,57312.0,144.89,146.05,140.64,143.2,57312.0
2025-04-11 09:40:00,142.0,144.76,141.22,144.19,21499.0,142.0,144.76,141.22,144.19,21499.0
2025-04-11 09:50:00,144.21,144.21,142.21,142.26,30577.0,144.21,144.21,142.21,142.26,30577.0
2025-04-11 10:00:00,142.12,143.22,141.95,143.05,33750.0,142.12,143.22,141.95,143.05,33750.0
2025-04-11 10:10:00,143.18,143.68,142.57,142.75,32139.0,143.18,143.68,142.57,142.75,32139.0
2025-04-11 10:20:00,142.68,142.94,141.76,142.18,21661.0,142.68,142.94,141.76,142.18,21661.0
2025-04-11 10:30:00,142.0,143.19,141.77,142.13,79996.0,142.0,143.19,141.77,142.13,79996.0
2025-04-11 10:40:00,141.98,143.22,141.7,142.95,26685.0,141.98,143.22,141.7,142.95,26685.0
2025-04-11 10:50:00,142.95,142.95,141.5,141.5,17704.0,142.95,142.95,141.5,141.5,17704.0
2025-04-11 11:00:00,141.63,143.02,141.63,142.24,31716.0,141.63,143.02,141.63,142.24,31716.0
2025-04-11 11:10:00,142.2,142.43,141.68,141.94,15577.0,142.2,142.43,141.68,141.94,15577.0
2025-04-11 11:20:00,141.92,142.07,141.22,141.77,23247.0,141.92,142.07,141.22,141.77,23247.0
2025-04-11 11:30:00,141.76,141.95,140.86,141.5,42366.0,141.76,141.95,140.86,141.5,42366.0
2025-04-11 11:40:00,141.54,141.7,141.19,141.65,27303.0,141.54,141.7,141.19,141.65,27303.0
2025-04-11 11:50:00,141.65,141.85,141.2,141.43,20706.0,141.65,141.85,141.2,141.43,20706.0
2025-04-11 12:00:00,141.44,141.81,141.3,141.5,35619.0,141.44,141.81,141.3,141.5,35619.0
2025-04-11 12:10:00,141.59,142.25,141.58,141.91,34633.0,141.59,142.25,141.58,141.91,34633.0
2025-04-11 12:20:00,141.99,142.0,141.24,141.55,22612.0,141.99,142.0,141.24,141.55,22612.0
2025-04-11 12:30:00,141.55,143.51,141.55,142.94,49688.0,141.55,143.51,141.55,142.94,49688.0
2025-04-11 12:40:00,142.91,143.87,142.83,143.81,18078.0,142.91,143.87,142.83,143.81,18078.0
2025-04-11 12:50:00,143.81,144.19,143.24,143.85,15553.0,143.81,144.19,143.24,143.85,15553.0
2025-04-11 13:00:00,143.81,144.78,143.54,144.17,22064.0,143.81,144.78,143.54,144.17,22064.0
2025-04-11 13:10:00,144.18,144.49,143.74,144.09,33219.0,144.18,144.49,143.74,144.09,33219.0
2025-04-11 13:20:00,144.09,144.3,143.57,143.64,36987.0,144.09,144.3,143.57,143.64,36987.0
2025-04-11 13:30:00,143.75,145.62,143.6,145.43,17187.0,143.75,145.62,143.6,145.43,17187.0
2025-04-11 13:40:00,145.55,146.61,145.31,145.83,34387.0,145.55,146.61,145.31,145.83,34387.0
2025-04-11 13:50:00,145.65,146.91,145.65,146.46,26575.0,145.65,146.91,145.65,146.46,26575.0
2025-04-11 14:00:00,146.18,146.48,145.36,145.82,29885.0,146.18,146.48,145.36,145.82,29885.0
2025-04-11 14:10:00,145.52,145.86,145.11,145.27,13390.0,145.52,145.86,145.11,145.27,13390.0
2025-04-11 14:20:00,145.28,145.55,144.75,145.06,21725.0,145.28,145.55,144.75,145.06,21725.0
2025-04-11 14:30:00,145.14,145.71,145.11,145.58,10971.0,145.14,145.71,145.11,145.58,10971.0
2025-04-11 14:40:00,145.69,146.11,145.54,145.6,13684.0,145.69,146.11,145.54,145.6,13684.0
2025-04-11 14:50:00,145.77,145.84,145.12,145.13,17529.0,145.77,145.84,145.12,145.13,17529.0
2025-04-11 15:00:00,145.25,145.98,145.12,145.96,20367.0,145.25,145.98,145.12,145.96,20367.0
2025-04-11 15:10:00,145.97,146.28,145.44,146.0,21290.0,145.97,146.28,145.44,146.0,21290.0
2025-04-11 15:20:00,146.02,146.41,145.61,145.8,47721.0,146.02,146.41,145.61,145.8,47721.0
2025-04-11 15:30:00,145.75,146.43,145.49,146.43,60550.0,145.75,146.43,145.49,146.43,60550.0
2025-04-11 15:40:00,146.43,146.6,145.67,146.06,51740.0,146.43,146.6,145.67,146.06,51740.0
2025-04-11 15:50:00,146.04,146.33,145.21,145.5,224945.0,146.04,146.33,145.21,145.5,224945.0
2025-04-14 09:30:00,149.28,149.57,146.8,148.79,29599.0,149.28,149.57,146.8,148.79,29599.0
2025-04-14 09:40:00,148.03,148.98,147.48,148.54,20700.0,148.03,148.98,147.48,148.54,20700.0
2025-04-14 09:50:00,148.57,148.73,147.34,147.53,20316.0,148.57,148.73,147.34,147.53,20316.0
2025-04-14 10:00:00,147.54,147.92,146.98,147.06,28696.0,147.54,147.92,146.98,147.06,28696.0
2025-04-14 10:10:00,147.07,147.63,146.89,147.3,18953.0,147.07,147.63,146.89,147.3,18953.0
2025-04-14 10:20:00,147.4,148.0,147.27,147.99,53118.0,147.4,148.0,147.27,147.99,53118.0
2025-04-14 10:30:00,148.0,148.4,147.61,147.92,28539.0,148.0,148.4,147.61,147.92,28539.0
2025-04-14 10:40:00,147.81,149.15,147.72,148.94,23774.0,147.81,149.15,147.72,148.94,23774.0
2025-04-14 10:50:00,149.03,150.23,148.91,150.16,84488.0,149.03,150.23,148.91,150.16,84488.0
2025-04-14 11:00:00,149.91,150.78,149.71,150.52,25228.0,149.91,150.78,149.71,150.52,25228.0
2025-04-14 11:10:00,150.54,151.0,150.27,150.64,25230.0,150.54,151.0,150.27,150.64,25230.0
2025-04-14 11:20:00,150.53,150.8,150.05,150.13,30568.0,150.53,150.8,150.05,150.13,30568.0
2025-04-14 11:30:00,150.09,150.5,149.3,149.52,44810.0,150.09,150.5,149.3,149.52,44810.0
2025-04-14 11:40:00,149.41,149.68,148.68,149.15,21579.0,149.41,149.68,148.68,149.15,21579.0
2025-04-14 11:50:00,148.9,149.17,148.45,148.57,12364.0,148.9,149.17,148.45,148.57,12364.0
2025-04-14 12:00:00,148.56,149.07,148.5,148.5,13925.0,148.56,149.07,148.5,148.5,13925.0
2025-04-14 12:10:00,148.49,148.82,147.82,148.72,18336.0,148.49,148.82,147.82,148.72,18336.0
2025-04-14 12:20:00,148.76,149.1,148.33,148.49,13082.0,148.76,149.1,148.33,148.49,13082.0
2025-04-14 12:30:00,148.45,149.12,148.45,148.91,13366.0,148.45,149.12,148.45,148.91,13366.0
2025-04-14 12:40:00,148.94,149.23,148.82,148.82,12706.0,148.94,149.23,148.82,148.82,12706.0
2025-04-14 12:50:00,148.81,148.87,148.41,148.6,15248.0,148.81,148.87,148.41,148.6,15248.0
2025-04-14 13:00:00,148.72,149.87,148.27,148.46,30242.0,148.72,149.87,148.27,148.46,30242.0
2025-04-14 13:10:00,148.65,148.84,148.16,148.6,22060.0,148.65,148.84,148.16,148.6,22060.0
2025-04-14 13:20:00,148.53,148.76,148.43,148.59,24898.0,148.53,148.76,148.43,148.59,24898.0
2025-04-14 13:30:00,148.61,149.3,148.5,149.12,66014.0,148.61,149.3,148.5,149.12,66014.0
2025-04-14 13:40:00,149.03,149.28,148.67,148.88,20733.0,149.03,149.28,148.67,148.88,20733.0
2025-04-14 13:50:00,148.97,149.78,148.8,149.51,81078.0,148.97,149.78,148.8,149.51,81078.0
2025-04-14 14:00:00,149.56,149.79,149.37,149.64,29914.0,149.56,149.79,149.37,149.64,29914.0
2025-04-14 14:10:00,149.52,149.66,149.18,149.66,12593.0,149.52,149.66,149.18,149.66,12593.0
2025-04-14 14:20:00,149.67,150.13,149.55,149.85,24750.0,149.67,150.13,149.55,149.85,24750.0
2025-04-14 14:30:00,149.96,150.25,149.83,150.2,39164.0,149.96,150.25,149.83,150.2,39164.0
2025-04-14 14:40:00,150.21,150.54,150.17,150.49,20721.0,150.21,150.54,150.17,150.49,20721.0
2025-04-14 14:50:00,150.46,150.61,150.21,150.49,18966.0,150.46,150.61,150.21,150.49,18966.0
2025-04-14 15:00:00,150.53,151.0,150.53,150.86,30656.0,150.53,151.0,150.53,150.86,30656.0
2025-04-14 15:10:00,150.75,151.31,150.55,151.21,25406.0,150.75,151.31,150.55,151.21,25406.0
2025-04-14 15:20:00,151.25,151.37,150.78,150.95,30348.0,151.25,151.37,150.78,150.95,30348.0
2025-04-14 15:30:00,150.91,151.32,150.83,151.16,28697.0,150.91,151.32,150.83,151.16,28697.0
2025-04-14 15:40:00,151.16,151.8,151.04,151.37,57401.0,151.16,151.8,151.04,151.37,57401.0
2025-04-14 15:50:00,151.22,151.49,150.67,150.95,163426.0,151.22,151.49,150.67,150.95,163426.0
2025-04-15 09:30:00,150.22,152.48,149.98,152.08,15127.0,150.22,152.48,149.98,152.08,15127.0
2025-04-15 09:40:00,151.75,151.87,150.7,151.0,3211.0,151.75,151.87,150.7,151.0,3211.0
2025-04-15 09:50:00,151.14,151.62,150.38,150.59,5934.0,151.14,151.62,150.38,150.59,5934.0
2025-04-15 10:00:00,150.96,151.54,150.89,150.95,5694.0,150.96,151.54,150.89,150.95,5694.0
2025-04-15 10:10:00,151.06,151.43,150.33,150.33,23299.0,151.06,151.43,150.33,150.33,23299.0
2025-04-15 10:20:00,150.27,150.82,149.49,149.6,16537.0,150.27,150.82,149.49,149.6,16537.0
2025-04-15 10:30:00,149.66,150.04,149.01,149.35,6463.0,149.66,150.04,149.01,149.35,6463.0
2025-04-15 10:40:00,149.1,149.77,149.09,149.76,7582.0,149.1,149.77,149.09,149.76,7582.0
2025-04-15 10:50:00,149.5,150.12,149.49,149.89,6881.0,149.5,150.12,149.49,149.89,6881.0
2025-04-15 11:00:00,150.13,150.22,149.66,149.84,34181.0,150.13,150.22,149.66,149.84,34181.0
2025-04-15 11:10:00,149.82,150.55,149.81,150.4,13408.0,149.82,150.55,149.81,150.4,13408.0
2025-04-15 11:20:00,150.54,150.54,149.76,149.76,10695.0,150.54,150.54,149.76,149.76,10695.0
2025-04-15 11:30:00,149.88,150.36,149.8,150.08,10587.0,149.88,150.36,149.8,150.08,10587.0
2025-04-15 11:40:00,150.11,150.12,149.51,149.56,9086.0,150.11,150.12,149.51,149.56,9086.0
2025-04-15 11:50:00,149.57,149.79,149.41,149.62,3707.0,149.57,149.79,149.41,149.62,3707.0
2025-04-15 12:00:00,149.78,150.06,149.37,149.43,4860.0,149.78,150.06,149.37,149.43,4860.0
2025-04-15 12:10:00,149.43,149.52,149.11,149.24,4145.0,149.43,149.52,149.11,149.24,4145.0
2025-04-15 12:20:00,149.24,149.64,149.09,149.22,4763.0,149.24,149.64,149.09,149.22,4763.0
2025-04-15 12:30:00,149.22,149.48,148.78,148.78,2925.0,149.22,149.48,148.78,148.78,2925.0
2025-04-15 12:40:00,148.72,149.16,148.38,149.16,15312.0,148.72,149.16,148.38,149.16,15312.0
2025-04-15 12:50:00,149.07,149.12,148.83,149.1,17958.0,149.07,149.12,148.83,149.1,17958.0
2025-04-15 13:00:00,148.95,149.46,148.95,149.0,4098.0,148.95,149.46,148.95,149.0,4098.0
2025-04-15 13:10:00,148.89,149.24,148.66,149.01,13845.0,148.89,149.24,148.66,149.01,13845.0
2025-04-15 13:20:00,149.03,149.23,148.65,148.69,19342.0,149.03,149.23,148.65,148.69,19342.0
2025-04-15 13:30:00,148.83,149.54,148.82,149.42,6761.0,148.83,149.54,148.82,149.42,6761.0
2025-04-15 13:40:00,149.41,149.55,149.16,149.28,6943.0,149.41,149.55,149.16,149.28,6943.0
2025-04-15 13:50:00,149.39,149.39,148.88,149.09,10121.0,149.39,149.39,148.88,149.09,10121.0
2025-04-15 14:00:00,149.07,149.23,148.53,148.91,17318.0,149.07,149.23,148.53,148.91,17318.0
2025-04-15 14:10:00,148.83,149.09,148.64,148.64,21533.0,148.83,149.09,148.64,148.64,21533.0
2025-04-15 14:20:00,148.61,149.03,148.47,148.88,11853.0,148.61,149.03,148.47,148.88,11853.0
2025-04-15 14:30:00,148.88,149.78,148.73,149.7,16692.0,148.88,149.78,148.73,149.7,16692.0
2025-04-15 14:40:00,149.75,149.9,149.44,149.68,11373.0,149.75,149.9,149.44,149.68,11373.0
2025-04-15 14:50:00,149.74,149.75,149.32,149.52,8516.0,149.74,149.75,149.32,149.52,8516.0
2025-04-15 15:00:00,149.65,149.65,149.31,149.52,7233.0,149.65,149.65,149.31,149.52,7233.0
2025-04-15 15:10:00,149.5,149.74,149.42,149.71,17183.0,149.5,149.74,149.42,149.71,17183.0
2025-04-15 15:20:00,149.71,149.71,149.01,149.24,26017.0,149.71,149.71,149.01,149.24,26017.0
2025-04-15 15:30:00,149.25,149.45,148.89,149.08,33638.0,149.25,149.45,148.89,149.08,33638.0
2025-04-15 15:40:00,149.17,149.39,148.98,149.32,40020.0,149.17,149.39,148.98,149.32,40020.0
2025-04-15 15:50:00,149.45,149.66,149.03,149.1,101036.0,149.45,149.66,149.03,149.1,101036.0
2025-04-16 09:30:00,149.55,150.67,149.09,150.03,10793.0,149.55,150.67,149.09,150.03,10793.0
2025-04-16 09:40:00,150.03,150.04,148.25,149.75,21019.0,150.03,150.04,148.25,149.75,21019.0
2025-04-16 09:50:00,149.3,149.66,148.68,149.21,27939.0,149.3,149.66,148.68,149.21,27939.0
2025-04-16 10:00:00,149.17,150.84,149.16,149.69,35613.0,149.17,150.84,149.16,149.69,35613.0
2025-04-16 10:10:00,149.74,150.13,148.75,149.32,13238.0,149.74,150.13,148.75,149.32,13238.0
2025-04-16 10:20:00,149.31,149.56,148.8,149.56,9723.0,149.31,149.56,148.8,149.56,9723.0
2025-04-16 10:30:00,149.33,149.85,149.17,149.42,18539.0,149.33,149.85,149.17,149.42,18539.0
2025-04-16 10:40:00,149.55,150.0,149.48,149.9,21937.0,149.55,150.0,149.48,149.9,21937.0
2025-04-16 10:50:00,149.81,150.15,149.66,150.09,6390.0,149.81,150.15,149.66,150.09,6390.0
2025-04-16 11:00:00,150.07,150.34,149.79,150.18,7159.0,150.07,150.34,149.79,150.18,7159.0
2025-04-16 11:10:00,150.19,150.55,150.11,150.47,6680.0,150.19,150.55,150.11,150.47,6680.0
2025-04-16 11:20:00,150.55,151.49,150.55,151.34,14800.0,150.55,151.49,150.55,151.34,14800.0
2025-04-16 11:30:00,151.43,151.43,150.76,150.84,20030.0,151.43,151.43,150.76,150.84,20030.0
2025-04-16 11:40:00,150.84,151.05,150.43,150.5,8197.0,150.84,151.05,150.43,150.5,8197.0
2025-04-16 11:50:00,150.59,150.6,149.92,149.97,7110.0,150.59,150.6,149.92,149.97,7110.0
2025-04-16 12:00:00,150.09,150.35,149.99,150.35,4490.0,150.09,150.35,149.99,150.35,4490.0
2025-04-16 12:10:00,150.22,150.36,150.0,150.16,6059.0,150.22,150.36,150.0,150.16,6059.0
2025-04-16 12:20:00,150.07,150.48,150.06,150.22,9276.0,150.07,150.48,150.06,150.22,9276.0
2025-04-16 12:30:00,150.2,150.42,149.84,149.93,6064.0,150.2,150.42,149.84,149.93,6064.0
2025-04-16 12:40:00,149.89,150.27,149.89,150.25,20129.0,149.89,150.27,149.89,150.25,20129.0
2025-04-16 12:50:00,150.22,150.48,150.13,150.27,9109.0,150.22,150.48,150.13,150.27,9109.0
2025-04-16 13:00:00,150.27,150.57,150.1,150.34,9089.0,150.27,150.57,150.1,150.34,9089.0
2025-04-16 13:10:00,150.16,150.73,150.16,150.73,5042.0,150.16,150.73,150.16,150.73,5042.0
2025-04-16 13:20:00,150.67,150.87,150.42,150.65,12104.0,150.67,150.87,150.42,150.65,12104.0
2025-04-16 13:30:00,150.46,150.49,149.6,149.6,8812.0,150.46,150.49,149.6,149.6,8812.0
2025-04-16 13:40:00,149.33,149.5,148.95,148.95,6696.0,149.33,149.5,148.95,148.95,6696.0
2025-04-16 13:50:00,148.94,149.18,148.64,148.7,13471.0,148.94,149.18,148.64,148.7,13471.0
2025-04-16 14:00:00,148.86,149.14,148.54,149.09,16106.0,148.86,149.14,148.54,149.09,16106.0
2025-04-16 14:10:00,149.19,149.47,149.02,149.27,13207.0,149.19,149.47,149.02,149.27,13207.0
2025-04-16 14:20:00,149.19,149.75,149.18,149.49,7562.0,149.19,149.75,149.18,149.49,7562.0
2025-04-16 14:30:00,149.45,149.52,148.93,148.97,10623.0,149.45,149.52,148.93,148.97,10623.0
2025-04-16 14:40:00,148.97,148.97,148.56,148.74,8933.0,148.97,148.97,148.56,148.74,8933.0
2025-04-16 14:50:00,148.74,148.77,148.26,148.26,16683.0,148.74,148.77,148.26,148.26,16683.0
2025-04-16 15:00:00,148.35,148.62,147.96,148.03,17389.0,148.35,148.62,147.96,148.03,17389.0
2025-04-16 15:10:00,148.03,148.33,147.71,147.71,25302.0,148.03,148.33,147.71,147.71,25302.0
2025-04-16 15:20:00,147.77,147.95,147.52,147.65,13888.0,147.77,147.95,147.52,147.65,13888.0
2025-04-16 15:30:00,147.77,148.27,147.77,147.98,17396.0,147.77,148.27,147.77,147.98,17396.0
2025-04-16 15:40:00,148.09,148.49,147.79,148.49,23732.0,148.09,148.49,147.79,148.49,23732.0
2025-04-16 15:50:00,148.54,148.96,148.11,148.38,119278.0,148.54,148.96,148.11,148.38,119278.0
2025-04-17 09:30:00,149.33,149.38,144.6,145.12,87383.0,149.33,149.38,144.6,145.12,87383.0
2025-04-17 09:40:00,144.82,146.18,144.36,146.07,10105.0,144.82,146.18,144.36,146.07,10105.0
2025-04-17 09:50:00,146.16,146.16,144.73,145.31,25206.0,146.16,146.16,144.73,145.31,25206.0
2025-04-17 10:00:00,145.56,146.11,145.22,145.6,46383.0,145.56,146.11,145.22,145.6,46383.0
2025-04-17 10:10:00,145.72,146.29,145.54,145.9,22061.0,145.72,146.29,145.54,145.9,22061.0
2025-04-17 10:20:00,145.83,146.11,145.38,145.62,12549.0,145.83,146.11,145.38,145.62,12549.0
2025-04-17 10:30:00,145.65,145.65,144.72,144.89,10537.0,145.65,145.65,144.72,144.89,10537.0
2025-04-17 10:40:00,144.8,145.57,144.74,145.37,14470.0,144.8,145.57,144.74,145.37,14470.0
2025-04-17 10:50:00,145.47,145.61,145.1,145.11,14995.0,145.47,145.61,145.1,145.11,14995.0
2025-04-17 11:00:00,145.4,145.75,144.96,145.42,15846.0,145.4,145.75,144.96,145.42,15846.0
2025-04-17 11:10:00,145.36,146.18,145.36,146.06,17865.0,145.36,146.18,145.36,146.06,17865.0
2025-04-17 11:20:00,146.07,146.3,145.66,145.77,7562.0,146.07,146.3,145.66,145.77,7562.0
2025-04-17 11:30:00,145.78,146.15,145.65,146.07,45386.0,145.78,146.15,145.65,146.07,45386.0
2025-04-17 11:40:00,145.94,146.06,145.11,145.12,8897.0,145.94,146.06,145.11,145.12,8897.0
2025-04-17 11:50:00,144.97,145.29,144.73,144.88,24101.0,144.97,145.29,144.73,144.88,24101.0
2025-04-17 12:00:00,144.88,145.32,144.47,144.72,53382.0,144.88,145.32,144.47,144.72,53382.0
2025-04-17 12:10:00,144.59,145.43,144.31,145.22,111848.0,144.59,145.43,144.31,145.22,111848.0
2025-04-17 12:20:00,145.22,145.69,145.12,145.37,44622.0,145.22,145.69,145.12,145.37,44622.0
2025-04-17 12:30:00,145.39,146.0,144.84,144.87,37893.0,145.39,146.0,144.84,144.87,37893.0
2025-04-17 12:40:00,145.02,145.25,144.58,145.0,140475.0,145.02,145.25,144.58,145.0,140475.0
2025-04-17 12:50:00,144.95,145.34,144.91,144.91,151832.0,144.95,145.34,144.91,144.91,151832.0
2025-04-17 13:00:00,145.0,145.52,144.94,145.31,53163.0,145.0,145.52,144.94,145.31,53163.0
2025-04-17 13:10:00,145.31,145.32,144.64,144.79,11435.0,145.31,145.32,144.64,144.79,11435.0
2025-04-17 13:20:00,144.78,144.86,144.39,144.69,22918.0,144.78,144.86,144.39,144.69,22918.0
2025-04-17 13:30:00,144.63,145.25,144.3,144.99,81064.0,144.63,145.25,144.3,144.99,81064.0
2025-04-17 13:40:00,145.0,145.66,144.65,145.04,14462.0,145.0,145.66,144.65,145.04,14462.0
2025-04-17 13:50:00,145.13,145.3,144.67,144.8,48440.0,145.13,145.3,144.67,144.8,48440.0
2025-04-17 14:00:00,144.74,145.22,144.74,145.16,40750.0,144.74,145.22,144.74,145.16,40750.0
2025-04-17 14:10:00,145.16,145.49,145.09,145.14,44543.0,145.16,145.49,145.09,145.14,44543.0
2025-04-17 14:20:00,145.24,145.46,144.85,144.85,21137.0,145.24,145.46,144.85,144.85,21137.0
2025-04-17 14:30:00,145.01,145.66,144.93,145.33,19239.0,145.01,145.66,144.93,145.33,19239.0
2025-04-17 14:40:00,145.28,145.46,144.87,144.93,24509.0,145.28,145.46,144.87,144.93,24509.0
2025-04-17 14:50:00,144.91,145.02,144.52,144.59,26538.0,144.91,145.02,144.52,144.59,26538.0
2025-04-17 15:00:00,144.63,144.74,144.08,144.25,15739.0,144.63,144.74,144.08,144.25,15739.0
2025-04-17 15:10:00,144.26,144.26,143.9,144.04,16597.0,144.26,144.26,143.9,144.04,16597.0
2025-04-17 15:20:00,144.13,144.31,143.74,144.1,27839.0,144.13,144.31,143.74,144.1,27839.0
2025-04-17 15:30:00,144.11,144.6,144.06,144.3,41803.0,144.11,144.6,144.06,144.3,41803.0
2025-04-17 15:40:00,144.29,144.91,144.19,144.28,52200.0,144.29,144.91,144.19,144.28,52200.0
2025-04-17 15:50:00,144.38,144.51,143.5,143.91,292308.0,144.38,144.51,143.5,143.91,292308.0
2025-04-21 09:30:00,142.24,142.41,139.27,140.92,30496.0,142.24,142.41,139.27,140.92,30496.0
2025-04-21 09:40:00,140.57,141.12,139.81,140.59,11806.0,140.57,141.12,139.81,140.59,11806.0
2025-04-21 09:50:00,140.61,140.82,140.22,140.56,10490.0,140.61,140.82,140.22,140.56,10490.0
2025-04-21 10:00:00,140.41,141.03,140.32,140.65,22474.0,140.41,141.03,140.32,140.65,22474.0
2025-04-21 10:10:00,140.72,140.82,140.2,140.36,52361.0,140.72,140.82,140.2,140.36,52361.0
2025-04-21 10:20:00,140.36,140.39,140.0,140.0,22313.0,140.36,140.39,140.0,140.0,22313.0
2025-04-21 10:30:00,139.99,140.31,139.83,140.19,23707.0,139.99,140.31,139.83,140.19,23707.0
2025-04-21 10:40:00,140.24,140.38,139.35,139.4,10861.0,140.24,140.38,139.35,139.4,10861.0
2025-04-21 10:50:00,139.4,139.54,138.98,139.15,16429.0,139.4,139.54,138.98,139.15,16429.0
2025-04-21 11:00:00,139.13,139.15,138.61,138.69,13902.0,139.13,139.15,138.61,138.69,13902.0
2025-04-21 11:10:00,138.78,138.86,138.44,138.69,16514.0,138.78,138.86,138.44,138.69,16514.0
2025-04-21 11:20:00,138.59,138.59,137.73,137.75,16152.0,138.59,138.59,137.73,137.75,16152.0
2025-04-21 11:30:00,137.77,138.15,137.49,138.05,20233.0,137.77,138.15,137.49,138.05,20233.0
2025-04-21 11:40:00,138.09,138.48,137.87,137.97,14286.0,138.09,138.48,137.87,137.97,14286.0
2025-04-21 11:50:00,137.92,138.21,137.81,138.17,13060.0,137.92,138.21,137.81,138.17,13060.0
2025-04-21 12:00:00,138.18,138.2,137.95,138.15,16301.0,138.18,138.2,137.95,138.15,16301.0
2025-04-21 12:10:00,138.13,138.28,137.89,138.03,21093.0,138.13,138.28,137.89,138.03,21093.0
2025-04-21 12:20:00,138.03,138.52,137.96,138.25,12683.0,138.03,138.52,137.96,138.25,12683.0
2025-04-21 12:30:00,138.24,139.77,138.24,139.57,36223.0,138.24,139.77,138.24,139.57,36223.0
2025-04-21 12:40:00,139.52,139.82,139.29,139.39,18066.0,139.52,139.82,139.29,139.39,18066.0
2025-04-21 12:50:00,139.28,139.3,138.86,139.0,18906.0,139.28,139.3,138.86,139.0,18906.0
2025-04-21 13:00:00,139.0,139.05,138.57,138.94,18084.0,139.0,139.05,138.57,138.94,18084.0
2025-04-21 13:10:00,138.97,139.09,138.62,138.87,14150.0,138.97,139.09,138.62,138.87,14150.0
2025-04-21 13:20:00,138.77,139.11,138.74,138.85,18273.0,138.77,139.11,138.74,138.85,18273.0
2025-04-21 13:30:00,138.84,139.4,138.83,139.26,25849.0,138.84,139.4,138.83,139.26,25849.0
2025-04-21 13:40:00,139.38,139.66,139.3,139.66,30207.0,139.38,139.66,139.3,139.66,30207.0
2025-04-21 13:50:00,139.67,139.94,139.1,139.17,21048.0,139.67,139.94,139.1,139.17,21048.0
2025-04-21 14:00:00,139.19,139.19,138.92,139.11,16088.0,139.19,139.19,138.92,139.11,16088.0
2025-04-21 14:10:00,139.12,139.35,138.98,138.98,9818.0,139.12,139.35,138.98,138.98,9818.0
2025-04-21 14:20:00,138.93,139.29,138.84,139.19,12550.0,138.93,139.29,138.84,139.19,12550.0
2025-04-21 14:30:00,139.21,139.59,139.18,139.43,17205.0,139.21,139.59,139.18,139.43,17205.0
2025-04-21 14:40:00,139.33,139.33,138.85,138.94,20113.0,139.33,139.33,138.85,138.94,20113.0
2025-04-21 14:50:00,138.94,139.0,138.76,138.8,15007.0,138.94,139.0,138.76,138.8,15007.0
2025-04-21 15:00:00,138.81,139.35,138.78,139.34,84190.0,138.81,139.35,138.78,139.34,84190.0
2025-04-21 15:10:00,139.35,140.0,139.3,139.94,23180.0,139.35,140.0,139.3,139.94,23180.0
2025-04-21 15:20:00,139.94,140.37,139.9,139.96,36205.0,139.94,140.37,139.9,139.96,36205.0
2025-04-21 15:30:00,140.05,140.55,139.91,140.4,39242.0,140.05,140.55,139.91,140.4,39242.0
2025-04-21 15:40:00,140.49,140.97,140.41,140.97,44303.0,140.49,140.97,140.41,140.97,44303.0
2025-04-21 15:50:00,140.86,141.4,140.64,141.17,196166.0,140.86,141.4,140.64,141.17,196166.0
2025-04-22 09:30:00,142.83,142.83,137.78,139.39,84647.0,142.83,142.83,137.78,139.39,84647.0
2025-04-22 09:40:00,139.81,142.17,139.78,141.47,16875.0,139.81,142.17,139.78,141.47,16875.0
2025-04-22 09:50:00,141.07,141.91,140.65,141.73,9303.0,141.07,141.91,140.65,141.73,9303.0
2025-04-22 10:00:00,141.73,142.42,141.73,142.15,9416.0,141.73,142.42,141.73,142.15,9416.0
2025-04-22 10:10:00,141.99,142.26,141.44,141.73,9637.0,141.99,142.26,141.44,141.73,9637.0
2025-04-22 10:20:00,141.63,141.88,140.93,141.11,31688.0,141.63,141.88,140.93,141.11,31688.0
2025-04-22 10:30:00,141.1,141.96,141.05,141.7,9366.0,141.1,141.96,141.05,141.7,9366.0
2025-04-22 10:40:00,141.84,141.85,141.42,141.42,25075.0,141.84,141.85,141.42,141.42,25075.0
2025-04-22 10:50:00,141.58,142.06,141.35,142.02,14292.0,141.58,142.06,141.35,142.02,14292.0
2025-04-22 11:00:00,142.13,142.52,141.99,142.33,16055.0,142.13,142.52,141.99,142.33,16055.0
2025-04-22 11:10:00,142.34,142.82,142.32,142.49,15743.0,142.34,142.82,142.32,142.49,15743.0
2025-04-22 11:20:00,142.49,142.79,142.47,142.48,15960.0,142.49,142.79,142.47,142.48,15960.0
2025-04-22 11:30:00,142.47,142.6,142.27,142.6,43254.0,142.47,142.6,142.27,142.6,43254.0
2025-04-22 11:40:00,142.55,142.8,142.15,142.36,26221.0,142.55,142.8,142.15,142.36,26221.0
2025-04-22 11:50:00,142.38,142.53,142.05,142.48,19638.0,142.38,142.53,142.05,142.48,19638.0
2025-04-22 12:00:00,142.39,143.35,142.39,142.9,31048.0,142.39,143.35,142.39,142.9,31048.0
2025-04-22 12:10:00,143.04,143.43,142.97,143.38,16750.0,143.04,143.43,142.97,143.38,16750.0
2025-04-22 12:20:00,143.34,143.6,143.24,143.55,18716.0,143.34,143.6,143.24,143.55,18716.0
2025-04-22 12:30:00,143.56,143.62,143.24,143.29,15021.0,143.56,143.62,143.24,143.29,15021.0
2025-04-22 12:40:00,143.34,143.39,143.0,143.2,12854.0,143.34,143.39,143.0,143.2,12854.0
2025-04-22 12:50:00,143.0,143.06,142.61,143.02,8123.0,143.0,143.06,142.61,143.02,8123.0
2025-04-22 13:00:00,142.92,143.24,142.75,143.04,18749.0,142.92,143.24,142.75,143.04,18749.0
2025-04-22 13:10:00,143.01,143.01,141.84,142.33,13447.0,143.01,143.01,141.84,142.33,13447.0
2025-04-22 13:20:00,142.01,142.01,141.16,141.27,21721.0,142.01,142.01,141.16,141.27,21721.0
2025-04-22 13:30:00,141.28,141.87,141.15,141.82,10675.0,141.28,141.87,141.15,141.82,10675.0
2025-04-22 13:40:00,141.73,141.99,141.46,141.49,7155.0,141.73,141.99,141.46,141.49,7155.0
2025-04-22 13:50:00,141.65,141.78,141.31,141.31,7244.0,141.65,141.78,141.31,141.31,7244.0
2025-04-22 14:00:00,141.35,142.19,141.35,141.99,4586.0,141.35,142.19,141.35,141.99,4586.0
2025-04-22 14:10:00,142.02,142.33,141.9,142.32,20930.0,142.02,142.33,141.9,142.32,20930.0
2025-04-22 14:20:00,142.2,142.53,142.16,142.5,11154.0,142.2,142.53,142.16,142.5,11154.0
2025-04-22 14:30:00,142.52,142.86,142.51,142.68,9479.0,142.52,142.86,142.51,142.68,9479.0
2025-04-22 14:40:00,142.71,142.99,142.71,142.81,10065.0,142.71,142.99,142.71,142.81,10065.0
2025-04-22 14:50:00,142.87,143.15,142.84,143.11,12607.0,142.87,143.15,142.84,143.11,12607.0
2025-04-22 15:00:00,143.21,143.43,142.94,143.12,21492.0,143.21,143.43,142.94,143.12,21492.0
2025-04-22 15:10:00,143.12,143.18,142.85,143.01,13966.0,143.12,143.18,142.85,143.01,13966.0
2025-04-22 15:20:00,143.0,143.05,142.55,142.84,30225.0,143.0,143.05,142.55,142.84,30225.0
2025-04-22 15:30:00,142.85,143.41,142.82,142.87,54279.0,142.85,143.41,142.82,142.87,54279.0
2025-04-22 15:40:00,142.89,143.61,142.85,143.53,40903.0,142.89,143.61,142.85,143.53,40903.0
2025-04-22 15:50:00,143.45,143.85,143.12,143.61,172624.0,143.45,143.85,143.12,143.61,172624.0
2025-04-23 09:30:00,149.17,152.55,149.04,151.93,60785.0,149.17,152.55,149.04,151.93,60785.0
2025-04-23 09:40:00,152.52,154.17,151.99,153.74,28272.0,152.52,154.17,151.99,153.74,28272.0
2025-04-23 09:50:00,153.74,154.15,151.96,152.59,53515.0,153.74,154.15,151.96,152.59,53515.0
2025-04-23 10:00:00,152.79,153.48,151.8,152.03,39265.0,152.79,153.48,151.8,152.03,39265.0
2025-04-23 10:10:00,152.03,152.03,150.16,150.29,48371.0,152.03,152.03,150.16,150.29,48371.0
2025-04-23 10:20:00,150.23,150.42,149.6,149.67,37236.0,150.23,150.42,149.6,149.67,37236.0
2025-04-23 10:30:00,149.71,150.88,149.61,150.61,29219.0,149.71,150.88,149.61,150.61,29219.0
2025-04-23 10:40:00,150.61,151.0,150.24,150.78,38530.0,150.61,151.0,150.24,150.78,38530.0
2025-04-23 10:50:00,150.69,150.72,150.28,150.4,18609.0,150.69,150.72,150.28,150.4,18609.0
2025-04-23 11:00:00,150.4,150.99,149.98,150.01,34628.0,150.4,150.99,149.98,150.01,34628.0
2025-04-23 11:10:00,149.94,150.25,149.59,149.83,22007.0,149.94,150.25,149.59,149.83,22007.0
2025-04-23 11:20:00,149.74,150.0,149.03,149.24,44483.0,149.74,150.0,149.03,149.24,44483.0
2025-04-23 11:30:00,149.24,149.35,148.24,148.87,26637.0,149.24,149.35,148.24,148.87,26637.0
2025-04-23 11:40:00,148.85,149.16,147.54,147.54,16577.0,148.85,149.16,147.54,147.54,16577.0
2025-04-23 11:50:00,147.65,148.03,147.39,147.67,12111.0,147.65,148.03,147.39,147.67,12111.0
2025-04-23 12:00:00,147.53,148.07,147.49,147.68,9329.0,147.53,148.07,147.49,147.68,9329.0
2025-04-23 12:10:00,147.72,147.93,147.07,147.07,8986.0,147.72,147.93,147.07,147.07,8986.0
2025-04-23 12:20:00,146.91,147.33,146.79,147.33,6687.0,146.91,147.33,146.79,147.33,6687.0
2025-04-23 12:30:00,147.49,148.07,147.37,147.99,11284.0,147.49,148.07,147.37,147.99,11284.0
2025-04-23 12:40:00,147.94,148.2,147.54,147.69,12380.0,147.94,148.2,147.54,147.69,12380.0
2025-04-23 12:50:00,147.65,148.39,147.64,148.19,7134.0,147.65,148.39,147.64,148.19,7134.0
2025-04-23 13:00:00,148.01,148.61,147.7,148.49,13259.0,148.01,148.61,147.7,148.49,13259.0
2025-04-23 13:10:00,148.38,148.69,148.27,148.5,16857.0,148.38,148.69,148.27,148.5,16857.0
2025-04-23 13:20:00,148.53,148.58,148.27,148.28,6706.0,148.53,148.58,148.27,148.28,6706.0
2025-04-23 13:30:00,148.35,148.45,147.68,147.69,8660.0,148.35,148.45,147.68,147.69,8660.0
2025-04-23 13:40:00,147.8,148.24,147.72,148.09,11139.0,147.8,148.24,147.72,148.09,11139.0
2025-04-23 13:50:00,148.02,149.25,148.01,148.58,20313.0,148.02,149.25,148.01,148.58,20313.0
2025-04-23 14:00:00,148.71,148.9,147.89,148.31,17379.0,148.71,148.9,147.89,148.31,17379.0
2025-04-23 14:10:00,148.3,148.86,148.18,148.64,13962.0,148.3,148.86,148.18,148.64,13962.0
2025-04-23 14:20:00,148.73,148.98,148.02,148.02,10617.0,148.73,148.98,148.02,148.02,10617.0
2025-04-23 14:30:00,148.12,148.45,147.29,147.39,23890.0,148.12,148.45,147.29,147.39,23890.0
2025-04-23 14:40:00,147.29,147.3,146.56,146.68,39545.0,147.29,147.3,146.56,146.68,39545.0
2025-04-23 14:50:00,146.69,146.92,146.13,146.73,35706.0,146.69,146.92,146.13,146.73,35706.0
2025-04-23 15:00:00,146.64,147.11,146.64,146.88,37197.0,146.64,147.11,146.64,146.88,37197.0
2025-04-23 15:10:00,146.81,147.09,146.6,146.66,19790.0,146.81,147.09,146.6,146.66,19790.0
2025-04-23 15:20:00,146.65,147.17,146.34,146.86,21497.0,146.65,147.17,146.34,146.86,21497.0
2025-04-23 15:30:00,146.81,147.12,146.23,146.59,17721.0,146.81,147.12,146.23,146.59,17721.0
2025-04-23 15:40:00,146.5,146.98,146.45,146.92,37442.0,146.5,146.98,146.45,146.92,37442.0
2025-04-23 15:50:00,147.08,147.24,146.6,147.04,93304.0,147.08,147.24,146.6,147.04,93304.0
2025-04-24 09:30:00,147.59,148.25,146.21,146.58,23297.0,147.59,148.25,146.21,146.58,23297.0
2025-04-24 09:40:00,146.91,147.68,146.56,147.05,10684.0,146.91,147.68,146.56,147.05,10684.0
2025-04-24 09:50:00,147.01,147.39,146.57,146.83,14695.0,147.01,147.39,146.57,146.83,14695.0
2025-04-24 10:00:00,146.74,147.81,146.66,147.5,39502.0,146.74,147.81,146.66,147.5,39502.0
2025-04-24 10:10:00,147.67,147.81,147.02,147.76,11603.0,147.67,147.81,147.02,147.76,11603.0
2025-04-24 10:20:00,147.72,148.47,147.72,148.47,9629.0,147.72,148.47,147.72,148.47,9629.0
2025-04-24 10:30:00,148.56,148.89,148.47,148.71,9218.0,148.56,148.89,148.47,148.71,9218.0
2025-04-24 10:40:00,148.75,148.83,148.26,148.36,14245.0,148.75,148.83,148.26,148.36,14245.0
2025-04-24 10:50:00,148.31,148.53,147.99,148.4,14917.0,148.31,148.53,147.99,148.4,14917.0
2025-04-24 11:00:00,148.42,148.89,148.27,148.8,25200.0,148.42,148.89,148.27,148.8,25200.0
2025-04-24 11:10:00,148.67,149.04,148.52,148.8,13731.0,148.67,149.04,148.52,148.8,13731.0
2025-04-24 11:20:00,148.86,149.49,148.8,149.25,11778.0,148.86,149.49,148.8,149.25,11778.0
2025-04-24 11:30:00,149.06,149.06,148.56,148.56,10828.0,149.06,149.06,148.56,148.56,10828.0
2025-04-24 11:40:00,148.52,149.03,148.52,149.03,13066.0,148.52,149.03,148.52,149.03,13066.0
2025-04-24 11:50:00,148.92,149.5,148.75,148.89,15061.0,148.92,149.5,148.75,148.89,15061.0
2025-04-24 12:00:00,148.89,149.27,148.88,149.03,3627.0,148.89,149.27,148.88,149.03,3627.0
2025-04-24 12:10:00,149.06,149.46,148.98,149.46,5678.0,149.06,149.46,148.98,149.46,5678.0
2025-04-24 12:20:00,149.5,149.8,149.16,149.27,8430.0,149.5,149.8,149.16,149.27,8430.0
2025-04-24 12:30:00,149.27,149.68,149.17,149.68,5009.0,149.27,149.68,149.17,149.68,5009.0
2025-04-24 12:40:00,149.76,149.92,149.53,149.69,4080.0,149.76,149.92,149.53,149.69,4080.0
2025-04-24 12:50:00,149.74,150.01,149.58,149.84,10935.0,149.74,150.01,149.58,149.84,10935.0
2025-04-24 13:00:00,149.82,150.08,149.77,149.83,7008.0,149.82,150.08,149.77,149.83,7008.0
2025-04-24 13:10:00,149.83,150.17,149.61,149.71,35034.0,149.83,150.17,149.61,149.71,35034.0
2025-04-24 13:20:00,149.61,150.05,149.61,149.99,9167.0,149.61,150.05,149.61,149.99,9167.0
2025-04-24 13:30:00,150.0,150.46,149.88,150.44,15856.0,150.0,150.46,149.88,150.44,15856.0
2025-04-24 13:40:00,150.44,150.58,149.88,149.88,11917.0,150.44,150.58,149.88,149.88,11917.0
2025-04-24 13:50:00,149.92,150.06,149.54,149.76,11522.0,149.92,150.06,149.54,149.76,11522.0
2025-04-24 14:00:00,149.78,150.12,149.64,149.66,7926.0,149.78,150.12,149.64,149.66,7926.0
2025-04-24 14:10:00,149.69,149.7,149.28,149.32,10834.0,149.69,149.7,149.28,149.32,10834.0
2025-04-24 14:20:00,149.32,149.42,149.21,149.23,10586.0,149.32,149.42,149.21,149.23,10586.0
2025-04-24 14:30:00,149.24,149.94,149.24,149.85,18893.0,149.24,149.94,149.24,149.85,18893.0
2025-04-24 14:40:00,149.88,149.94,149.7,149.79,15409.0,149.88,149.94,149.7,149.79,15409.0
2025-04-24 14:50:00,149.84,150.17,149.57,149.57,15945.0,149.84,150.17,149.57,149.57,15945.0
2025-04-24 15:00:00,149.59,149.66,149.19,149.33,22800.0,149.59,149.66,149.19,149.33,22800.0
2025-04-24 15:10:00,149.28,149.83,149.14,149.83,26738.0,149.28,149.83,149.14,149.83,26738.0
2025-04-24 15:20:00,149.81,150.04,149.65,149.72,14051.0,149.81,150.04,149.65,149.72,14051.0
2025-04-24 15:30:00,149.74,150.17,149.33,149.98,59481.0,149.74,150.17,149.33,149.98,59481.0
2025-04-24 15:40:00,149.94,150.72,149.94,150.58,21434.0,149.94,150.72,149.94,150.58,21434.0
2025-04-24 15:50:00,150.57,150.74,149.99,150.63,136629.0,150.57,150.74,149.99,150.63,136629.0
2025-04-25 09:30:00,147.07,147.89,145.89,147.54,41134.0,147.07,147.89,145.89,147.54,41134.0
2025-04-25 09:40:00,147.54,148.27,146.47,147.32,13213.0,147.54,148.27,146.47,147.32,13213.0
2025-04-25 09:50:00,147.61,147.74,147.05,147.05,8704.0,147.61,147.74,147.05,147.05,8704.0
2025-04-25 10:00:00,147.32,148.98,147.15,148.98,37596.0,147.32,148.98,147.15,148.98,37596.0
2025-04-25 10:10:00,148.92,149.48,148.81,148.96,31386.0,148.92,149.48,148.81,148.96,31386.0
2025-04-25 10:20:00,148.89,149.0,148.23,148.4,17338.0,148.89,149.0,148.23,148.4,17338.0
2025-04-25 10:30:00,148.45,148.55,148.02,148.39,16873.0,148.45,148.55,148.02,148.39,16873.0
2025-04-25 10:40:00,148.41,148.64,148.28,148.59,10489.0,148.41,148.64,148.28,148.59,10489.0
2025-04-25 10:50:00,148.63,149.08,148.63,149.07,12447.0,148.63,149.08,148.63,149.07,12447.0
2025-04-25 11:00:00,149.06,149.6,148.67,149.41,6387.0,149.06,149.6,148.67,149.41,6387.0
2025-04-25 11:10:00,149.33,149.42,148.81,148.96,11882.0,149.33,149.42,148.81,148.96,11882.0
2025-04-25 11:20:00,148.96,149.24,148.83,149.01,23914.0,148.96,149.24,148.83,149.01,23914.0
2025-04-25 11:30:00,148.93,149.02,148.34,148.53,12320.0,148.93,149.02,148.34,148.53,12320.0
2025-04-25 11:40:00,148.5,148.64,148.33,148.5,6957.0,148.5,148.64,148.33,148.5,6957.0
2025-04-25 11:50:00,148.51,148.65,148.36,148.63,6413.0,148.51,148.65,148.36,148.63,6413.0
2025-04-25 12:00:00,148.75,149.12,148.54,149.12,13125.0,148.75,149.12,148.54,149.12,13125.0
2025-04-25 12:10:00,149.09,149.29,148.87,149.02,9098.0,149.09,149.29,148.87,149.02,9098.0
2025-04-25 12:20:00,149.11,149.21,148.93,149.09,5040.0,149.11,149.21,148.93,149.09,5040.0
2025-04-25 12:30:00,149.3,149.58,149.28,149.43,8608.0,149.3,149.58,149.28,149.43,8608.0
2025-04-25 12:40:00,149.54,149.88,149.48,149.69,8405.0,149.54,149.88,149.48,149.69,8405.0
2025-04-25 12:50:00,149.66,149.96,149.6,149.88,8392.0,149.66,149.96,149.6,149.88,8392.0
2025-04-25 13:00:00,149.76,150.18,149.75,150.04,7116.0,149.76,150.18,149.75,150.04,7116.0
2025-04-25 13:10:00,150.13,150.62,150.03,150.58,8469.0,150.13,150.62,150.03,150.58,8469.0
2025-04-25 13:20:00,150.58,150.72,150.31,150.62,8498.0,150.58,150.72,150.31,150.62,8498.0
2025-04-25 13:30:00,150.64,150.86,150.23,150.24,18406.0,150.64,150.86,150.23,150.24,18406.0
2025-04-25 13:40:00,150.14,150.48,149.97,150.06,6868.0,150.14,150.48,149.97,150.06,6868.0
2025-04-25 13:50:00,149.91,150.09,149.27,149.27,11465.0,149.91,150.09,149.27,149.27,11465.0
2025-04-25 14:00:00,149.31,149.81,149.26,149.74,4379.0,149.31,149.81,149.26,149.74,4379.0
2025-04-25 14:10:00,149.83,149.88,149.39,149.39,9490.0,149.83,149.88,149.39,149.39,9490.0
2025-04-25 14:20:00,149.41,149.79,149.4,149.66,8542.0,149.41,149.79,149.4,149.66,8542.0
2025-04-25 14:30:00,149.53,150.23,149.53,150.22,14001.0,149.53,150.23,149.53,150.22,14001.0
2025-04-25 14:40:00,150.22,150.48,150.11,150.28,11400.0,150.22,150.48,150.11,150.28,11400.0
2025-04-25 14:50:00,150.26,150.39,150.01,150.02,13136.0,150.26,150.39,150.01,150.02,13136.0
2025-04-25 15:00:00,149.95,150.34,149.87,150.08,13952.0,149.95,150.34,149.87,150.08,13952.0
2025-04-25 15:10:00,150.09,150.11,149.84,150.08,7645.0,150.09,150.11,149.84,150.08,7645.0
2025-04-25 15:20:00,150.08,150.28,149.73,149.81,13106.0,150.08,150.28,149.73,149.81,13106.0
2025-04-25 15:30:00,149.71,150.17,149.38,149.94,30211.0,149.71,150.17,149.38,149.94,30211.0
2025-04-25 15:40:00,149.94,150.19,149.67,149.78,25573.0,149.94,150.19,149.67,149.78,25573.0
2025-04-25 15:50:00,149.89,150.54,149.68,150.28,128070.0,149.89,150.54,149.68,150.28,128070.0
2025-04-28 09:30:00,151.31,152.43,150.38,152.0,31312.0,151.31,152.43,150.38,152.0,31312.0
2025-04-28 09:40:00,151.97,152.15,150.79,150.92,16370.0,151.97,152.15,150.79,150.92,16370.0
2025-04-28 09:50:00,151.05,151.05,150.14,150.32,11242.0,151.05,151.05,150.14,150.32,11242.0
2025-04-28 10:00:00,150.23,150.81,150.1,150.44,45388.0,150.23,150.81,150.1,150.44,45388.0
2025-04-28 10:10:00,150.35,150.84,150.35,150.84,52756.0,150.35,150.84,150.35,150.84,52756.0
2025-04-28 10:20:00,150.78,151.47,150.78,150.85,43690.0,150.78,151.47,150.78,150.85,43690.0
2025-04-28 10:30:00,150.84,151.15,150.55,151.02,12044.0,150.84,151.15,150.55,151.02,12044.0
2025-04-28 10:40:00,151.02,151.9,150.78,151.72,42383.0,151.02,151.9,150.78,151.72,42383.0
2025-04-28 10:50:00,151.77,151.77,151.2,151.49,14990.0,151.77,151.77,151.2,151.49,14990.0
2025-04-28 11:00:00,151.46,151.65,150.95,150.95,11028.0,151.46,151.65,150.95,150.95,11028.0
2025-04-28 11:10:00,151.0,151.29,150.91,151.06,6249.0,151.0,151.29,150.91,151.06,6249.0
2025-04-28 11:20:00,151.1,151.12,150.17,150.18,33918.0,151.1,151.12,150.17,150.18,33918.0
2025-04-28 11:30:00,150.17,150.5,149.85,150.12,11037.0,150.17,150.5,149.85,150.12,11037.0
2025-04-28 11:40:00,150.22,150.45,149.87,149.87,9176.0,150.22,150.45,149.87,149.87,9176.0
2025-04-28 11:50:00,149.87,150.01,149.55,149.76,10684.0,149.87,150.01,149.55,149.76,10684.0
2025-04-28 12:00:00,149.73,149.74,149.24,149.24,4642.0,149.73,149.74,149.24,149.24,4642.0
2025-04-28 12:10:00,149.14,149.45,148.99,149.44,6494.0,149.14,149.45,148.99,149.44,6494.0
2025-04-28 12:20:00,149.32,149.4,149.0,149.12,7613.0,149.32,149.4,149.0,149.12,7613.0
2025-04-28 12:30:00,149.08,149.38,149.06,149.32,6006.0,149.08,149.38,149.06,149.32,6006.0
2025-04-28 12:40:00,149.21,149.37,149.21,149.34,5242.0,149.21,149.37,149.21,149.34,5242.0
2025-04-28 12:50:00,149.25,149.32,148.88,148.91,13498.0,149.25,149.32,148.88,148.91,13498.0
2025-04-28 13:00:00,148.96,149.29,148.91,148.91,22133.0,148.96,149.29,148.91,148.91,22133.0
2025-04-28 13:10:00,148.89,148.97,148.65,148.93,3725.0,148.89,148.97,148.65,148.93,3725.0
2025-04-28 13:20:00,148.97,149.02,148.58,148.58,33200.0,148.97,149.02,148.58,148.58,33200.0
2025-04-28 13:30:00,148.48,149.1,148.48,148.93,17335.0,148.48,149.1,148.48,148.93,17335.0
2025-04-28 13:40:00,148.91,149.04,148.61,149.03,6906.0,148.91,149.04,148.61,149.03,6906.0
2025-04-28 13:50:00,149.03,149.42,148.97,149.37,13180.0,149.03,149.42,148.97,149.37,13180.0
2025-04-28 14:00:00,149.23,149.55,149.2,149.52,5148.0,149.23,149.55,149.2,149.52,5148.0
2025-04-28 14:10:00,149.54,149.77,149.43,149.7,16862.0,149.54,149.77,149.43,149.7,16862.0
2025-04-28 14:20:00,149.61,150.04,149.61,149.78,9448.0,149.61,150.04,149.61,149.78,9448.0
2025-04-28 14:30:00,149.9,149.93,149.59,149.74,6337.0,149.9,149.93,149.59,149.74,6337.0
2025-04-28 14:40:00,149.75,149.9,149.58,149.81,7479.0,149.75,149.9,149.58,149.81,7479.0
2025-04-28 14:50:00,149.81,149.85,149.62,149.81,12896.0,149.81,149.85,149.62,149.81,12896.0
2025-04-28 15:00:00,149.75,150.12,149.73,150.12,3540.0,149.75,150.12,149.73,150.12,3540.0
2025-04-28 15:10:00,150.04,150.07,149.86,149.9,8810.0,150.04,150.07,149.86,149.9,8810.0
2025-04-28 15:20:00,149.95,150.18,149.93,149.96,8193.0,149.95,150.18,149.93,149.96,8193.0
2025-04-28 15:30:00,149.96,150.25,149.42,149.93,31698.0,149.96,150.25,149.42,149.93,31698.0
2025-04-28 15:40:00,149.83,150.09,149.77,149.97,21294.0,149.83,150.09,149.77,149.97,21294.0
2025-04-28 15:50:00,150.1,150.29,149.91,150.1,95339.0,150.1,150.29,149.91,150.1,95339.0
2025-04-29 09:30:00,150.6,151.21,149.11,150.62,13555.0,150.6,151.21,149.11,150.62,13555.0
2025-04-29 09:40:00,150.57,151.16,150.51,150.99,6722.0,150.57,151.16,150.51,150.99,6722.0
2025-04-29 09:50:00,151.22,151.31,150.33,150.33,7819.0,151.22,151.31,150.33,150.33,7819.0
2025-04-29 10:00:00,150.2,150.93,150.19,150.83,7945.0,150.2,150.93,150.19,150.83,7945.0
2025-04-29 10:10:00,150.92,151.29,150.78,151.22,8557.0,150.92,151.29,150.78,151.22,8557.0
2025-04-29 10:20:00,151.19,151.23,150.0,150.21,12650.0,151.19,151.23,150.0,150.21,12650.0
2025-04-29 10:30:00,150.27,151.05,150.08,151.05,9689.0,150.27,151.05,150.08,151.05,9689.0
2025-04-29 10:40:00,150.91,151.37,150.87,151.04,17547.0,150.91,151.37,150.87,151.04,17547.0
2025-04-29 10:50:00,151.04,151.72,150.93,151.72,4489.0,151.04,151.72,150.93,151.72,4489.0
2025-04-29 11:00:00,151.72,151.79,151.09,151.21,6020.0,151.72,151.79,151.09,151.21,6020.0
2025-04-29 11:10:00,151.21,151.3,150.94,150.96,3611.0,151.21,151.3,150.94,150.96,3611.0
2025-04-29 11:20:00,150.96,150.99,150.54,150.99,4631.0,150.96,150.99,150.54,150.99,4631.0
2025-04-29 11:30:00,150.93,151.01,150.54,150.92,28923.0,150.93,151.01,150.54,150.92,28923.0
2025-04-29 11:40:00,150.94,151.86,150.91,151.85,14004.0,150.94,151.86,150.91,151.85,14004.0
2025-04-29 11:50:00,151.93,152.07,151.73,151.95,23981.0,151.93,152.07,151.73,151.95,23981.0
2025-04-29 12:00:00,151.94,152.71,151.93,152.71,4771.0,151.94,152.71,151.93,152.71,4771.0
2025-04-29 12:10:00,152.59,152.72,152.41,152.66,11988.0,152.59,152.72,152.41,152.66,11988.0
2025-04-29 12:20:00,152.62,152.83,152.51,152.83,6014.0,152.62,152.83,152.51,152.83,6014.0
2025-04-29 12:30:00,152.78,152.78,152.5,152.71,12151.0,152.78,152.78,152.5,152.71,12151.0
2025-04-29 12:40:00,152.68,152.83,152.44,152.55,9589.0,152.68,152.83,152.44,152.55,9589.0
2025-04-29 12:50:00,152.59,152.59,152.01,152.12,7968.0,152.59,152.59,152.01,152.12,7968.0
2025-04-29 13:00:00,152.14,152.28,151.91,152.21,7359.0,152.14,152.28,151.91,152.21,7359.0
2025-04-29 13:10:00,152.22,152.39,152.03,152.39,6230.0,152.22,152.39,152.03,152.39,6230.0
2025-04-29 13:20:00,152.33,152.66,152.33,152.59,4831.0,152.33,152.66,152.33,152.59,4831.0
2025-04-29 13:30:00,152.59,152.79,152.5,152.79,5978.0,152.59,152.79,152.5,152.79,5978.0
2025-04-29 13:40:00,152.8,153.42,152.8,153.24,7461.0,152.8,153.42,152.8,153.24,7461.0
2025-04-29 13:50:00,153.3,153.68,153.22,153.36,16510.0,153.3,153.68,153.22,153.36,16510.0
2025-04-29 14:00:00,153.4,153.55,153.09,153.3,14168.0,153.4,153.55,153.09,153.3,14168.0
2025-04-29 14:10:00,153.31,153.32,153.01,153.17,4539.0,153.31,153.32,153.01,153.17,4539.0
2025-04-29 14:20:00,153.17,153.24,152.91,153.11,14113.0,153.17,153.24,152.91,153.11,14113.0
2025-04-29 14:30:00,153.11,153.6,153.11,153.6,8211.0,153.11,153.6,153.11,153.6,8211.0
2025-04-29 14:40:00,153.52,153.61,153.35,153.44,9029.0,153.52,153.61,153.35,153.44,9029.0
2025-04-29 14:50:00,153.48,153.7,153.4,153.56,17200.0,153.48,153.7,153.4,153.56,17200.0
2025-04-29 15:00:00,153.52,153.83,153.42,153.73,12711.0,153.52,153.83,153.42,153.73,12711.0
2025-04-29 15:10:00,153.73,153.98,153.61,153.78,16442.0,153.73,153.98,153.61,153.78,16442.0
2025-04-29 15:20:00,153.72,153.83,153.58,153.67,14113.0,153.72,153.83,153.58,153.67,14113.0
2025-04-29 15:30:00,153.71,153.78,153.28,153.63,24361.0,153.71,153.78,153.28,153.63,24361.0
2025-04-29 15:40:00,153.68,153.68,153.36,153.58,27802.0,153.68,153.68,153.36,153.58,27802.0
2025-04-29 15:50:00,153.69,153.72,153.26,153.4,161883.0,153.69,153.72,153.26,153.4,161883.0
2025-04-30 09:30:00,152.69,153.83,151.83,152.32,40712.0,152.69,153.83,151.83,152.32,40712.0
2025-04-30 09:40:00,152.32,152.32,151.0,152.01,7601.0,152.32,152.32,151.0,152.01,7601.0
2025-04-30 09:50:00,152.01,152.27,151.5,152.27,11388.0,152.01,152.27,151.5,152.27,11388.0
2025-04-30 10:00:00,151.94,152.37,151.49,151.84,8194.0,151.94,152.37,151.49,151.84,8194.0
2025-04-30 10:10:00,151.96,152.36,151.89,152.24,7369.0,151.96,152.36,151.89,152.24,7369.0
2025-04-30 10:20:00,152.18,152.98,151.85,152.88,13191.0,152.18,152.98,151.85,152.88,13191.0
2025-04-30 10:30:00,152.87,152.98,152.14,152.35,15879.0,152.87,152.98,152.14,152.35,15879.0
2025-04-30 10:40:00,152.18,152.45,152.0,152.18,18914.0,152.18,152.45,152.0,152.18,18914.0
2025-04-30 10:50:00,152.17,152.2,151.69,151.88,37703.0,152.17,152.2,151.69,151.88,37703.0
2025-04-30 11:00:00,151.83,152.14,151.83,152.14,9822.0,151.83,152.14,151.83,152.14,9822.0
2025-04-30 11:10:00,152.16,152.59,152.05,152.58,12918.0,152.16,152.59,152.05,152.58,12918.0
2025-04-30 11:20:00,152.65,152.75,152.37,152.61,16840.0,152.65,152.75,152.37,152.61,16840.0
2025-04-30 11:30:00,152.67,152.68,152.37,152.55,94493.0,152.67,152.68,152.37,152.55,94493.0
2025-04-30 11:40:00,152.43,153.19,152.27,153.12,166614.0,152.43,153.19,152.27,153.12,166614.0
2025-04-30 11:50:00,153.12,153.38,152.79,153.01,55855.0,153.12,153.38,152.79,153.01,55855.0
2025-04-30 12:00:00,153.01,153.06,152.63,152.63,10163.0,153.01,153.06,152.63,152.63,10163.0
2025-04-30 12:10:00,152.55,152.55,152.16,152.32,2974.0,152.55,152.55,152.16,152.32,2974.0
2025-04-30 12:20:00,152.28,152.28,151.59,151.73,6945.0,152.28,152.28,151.59,151.73,6945.0
2025-04-30 12:30:00,151.39,151.96,151.38,151.95,6306.0,151.39,151.96,151.38,151.95,6306.0
2025-04-30 12:40:00,151.98,152.28,151.9,152.28,3797.0,151.98,152.28,151.9,152.28,3797.0
2025-04-30 12:50:00,152.22,152.52,152.19,152.36,5618.0,152.22,152.52,152.19,152.36,5618.0
2025-04-30 13:00:00,152.4,152.64,152.32,152.45,9978.0,152.4,152.64,152.32,152.45,9978.0
2025-04-30 13:10:00,152.36,152.45,152.09,152.44,18482.0,152.36,152.45,152.09,152.44,18482.0
2025-04-30 13:20:00,152.54,152.76,152.43,152.7,4413.0,152.54,152.76,152.43,152.7,4413.0
2025-04-30 13:30:00,152.7,153.13,152.61,152.94,6092.0,152.7,153.13,152.61,152.94,6092.0
2025-04-30 13:40:00,152.95,153.32,152.95,153.32,7469.0,152.95,153.32,152.95,153.32,7469.0
2025-04-30 13:50:00,153.28,153.4,152.87,153.05,7294.0,153.28,153.4,152.87,153.05,7294.0
2025-04-30 14:00:00,152.86,153.38,152.71,152.87,33606.0,152.86,153.38,152.71,152.87,33606.0
2025-04-30 14:10:00,152.9,153.54,152.89,153.39,12242.0,152.9,153.54,152.89,153.39,12242.0
2025-04-30 14:20:00,153.52,153.52,153.17,153.28,9357.0,153.52,153.52,153.17,153.28,9357.0
2025-04-30 14:30:00,153.39,153.49,152.89,152.97,15167.0,153.39,153.49,152.89,152.97,15167.0
2025-04-30 14:40:00,152.97,153.2,152.77,153.2,24118.0,152.97,153.2,152.77,153.2,24118.0
2025-04-30 14:50:00,153.1,153.2,152.75,153.0,96371.0,153.1,153.2,152.75,153.0,96371.0
2025-04-30 15:00:00,153.0,153.13,152.84,152.85,104033.0,153.0,153.13,152.84,152.85,104033.0
2025-04-30 15:10:00,152.89,153.45,152.89,153.34,11308.0,152.89,153.45,152.89,153.34,11308.0
2025-04-30 15:20:00,153.37,153.58,153.05,153.23,12636.0,153.37,153.58,153.05,153.23,12636.0
2025-04-30 15:30:00,153.23,153.32,153.05,153.13,18529.0,153.23,153.32,153.05,153.13,18529.0
2025-04-30 15:40:00,153.12,154.5,153.0,154.31,34198.0,153.12,154.5,153.0,154.31,34198.0
2025-04-30 15:50:00,154.48,155.34,154.44,155.06,172145.0,154.48,155.34,154.44,155.06,172145.0
2025-05-01 09:30:00,154.86,154.86,148.05,151.0,95736.0,154.86,154.86,148.05,151.0,95736.0
2025-05-01 09:40:00,151.46,152.75,151.11,152.26,27491.0,151.46,152.75,151.11,152.26,27491.0
2025-05-01 09:50:00,152.31,153.43,152.14,152.95,25446.0,152.31,153.43,152.14,152.95,25446.0
2025-05-01 10:00:00,153.17,154.6,153.0,153.84,20558.0,153.17,154.6,153.0,153.84,20558.0
2025-05-01 10:10:00,153.61,154.21,153.4,153.89,30805.0,153.61,154.21,153.4,153.89,30805.0
2025-05-01 10:20:00,153.87,154.04,153.53,153.69,10733.0,153.87,154.04,153.53,153.69,10733.0
2025-05-01 10:30:00,153.8,154.38,153.48,154.35,19173.0,153.8,154.38,153.48,154.35,19173.0
2025-05-01 10:40:00,154.36,154.8,154.13,154.72,23900.0,154.36,154.8,154.13,154.72,23900.0
2025-05-01 10:50:00,154.74,155.0,154.45,154.85,11612.0,154.74,155.0,154.45,154.85,11612.0
2025-05-01 11:00:00,154.85,154.92,154.35,154.69,12488.0,154.85,154.92,154.35,154.69,12488.0
2025-05-01 11:10:00,154.63,154.63,154.1,154.1,8585.0,154.63,154.63,154.1,154.1,8585.0
2025-05-01 11:20:00,154.18,154.2,153.83,153.83,11634.0,154.18,154.2,153.83,153.83,11634.0
2025-05-01 11:30:00,153.66,153.8,153.31,153.61,18488.0,153.66,153.8,153.31,153.61,18488.0
2025-05-01 11:40:00,153.54,153.64,152.98,152.99,11230.0,153.54,153.64,152.98,152.99,11230.0
2025-05-01 11:50:00,153.05,153.09,152.18,152.34,15400.0,153.05,153.09,152.18,152.34,15400.0
2025-05-01 12:00:00,152.49,152.52,151.71,152.23,23084.0,152.49,152.52,151.71,152.23,23084.0
2025-05-01 12:10:00,152.17,152.17,151.49,151.66,10361.0,152.17,152.17,151.49,151.66,10361.0
2025-05-01 12:20:00,151.56,152.0,151.49,151.92,10226.0,151.56,152.0,151.49,151.92,10226.0
2025-05-01 12:30:00,151.99,152.37,151.99,152.24,7822.0,151.99,152.37,151.99,152.24,7822.0
2025-05-01 12:40:00,152.23,152.29,151.97,151.97,7524.0,152.23,152.29,151.97,151.97,7524.0
2025-05-01 12:50:00,151.99,152.31,151.98,151.98,5590.0,151.99,152.31,151.98,151.98,5590.0
2025-05-01 13:00:00,152.06,152.8,152.06,152.52,5929.0,152.06,152.8,152.06,152.52,5929.0
2025-05-01 13:10:00,152.62,152.88,152.36,152.67,27858.0,152.62,152.88,152.36,152.67,27858.0
2025-05-01 13:20:00,152.62,152.81,152.43,152.69,11478.0,152.62,152.81,152.43,152.69,11478.0
2025-05-01 13:30:00,152.73,152.92,152.42,152.82,9458.0,152.73,152.92,152.42,152.82,9458.0
2025-05-01 13:40:00,152.67,152.72,152.23,152.25,8370.0,152.67,152.72,152.23,152.25,8370.0
2025-05-01 13:50:00,152.16,152.19,151.81,152.02,8955.0,152.16,152.19,151.81,152.02,8955.0
2025-05-01 14:00:00,151.97,152.24,151.96,152.03,15005.0,151.97,152.24,151.96,152.03,15005.0
2025-05-01 14:10:00,152.07,152.27,151.99,152.14,32135.0,152.07,152.27,151.99,152.14,32135.0
2025-05-01 14:20:00,152.16,152.28,151.64,152.06,20510.0,152.16,152.28,151.64,152.06,20510.0
2025-05-01 14:30:00,152.06,152.23,151.92,152.17,9633.0,152.06,152.23,151.92,152.17,9633.0
2025-05-01 14:40:00,152.18,152.44,152.04,152.26,12336.0,152.18,152.44,152.04,152.26,12336.0
2025-05-01 14:50:00,152.19,152.19,151.92,152.08,10582.0,152.19,152.19,151.92,152.08,10582.0
2025-05-01 15:00:00,152.06,152.18,151.89,151.92,10316.0,152.06,152.18,151.89,151.92,10316.0
2025-05-01 15:10:00,151.92,151.99,151.69,151.96,24898.0,151.92,151.99,151.69,151.96,24898.0
2025-05-01 15:20:00,151.96,152.3,151.89,152.06,20997.0,151.96,152.3,151.89,152.06,20997.0
2025-05-01 15:30:00,152.06,152.16,151.79,151.93,28549.0,152.06,152.16,151.79,151.93,28549.0
2025-05-01 15:40:00,151.93,152.28,151.79,152.24,40447.0,151.93,152.28,151.79,152.24,40447.0
2025-05-01 15:50:00,152.2,152.21,150.85,150.9,207884.0,152.2,152.21,150.85,150.9,207884.0
2025-05-02 09:30:00,154.85,156.31,153.78,154.55,22903.0,154.85,156.31,153.78,154.55,22903.0
2025-05-02 09:40:00,154.62,154.73,153.41,153.71,28602.0,154.62,154.73,153.41,153.71,28602.0
2025-05-02 09:50:00,153.69,153.7,152.59,152.75,115956.0,153.69,153.7,152.59,152.75,115956.0
2025-05-02 10:00:00,152.73,153.09,152.52,153.06,35638.0,152.73,153.09,152.52,153.06,35638.0
2025-05-02 10:10:00,153.06,153.77,153.06,153.26,21805.0,153.06,153.77,153.06,153.26,21805.0
2025-05-02 10:20:00,153.62,153.76,153.0,153.13,17979.0,153.62,153.76,153.0,153.13,17979.0
2025-05-02 10:30:00,153.14,153.59,152.85,153.11,9370.0,153.14,153.59,152.85,153.11,9370.0
2025-05-02 10:40:00,152.94,153.12,152.9,153.08,13056.0,152.94,153.12,152.9,153.08,13056.0
2025-05-02 10:50:00,153.08,153.37,153.0,153.37,25939.0,153.08,153.37,153.0,153.37,25939.0
2025-05-02 11:00:00,153.37,153.65,153.18,153.21,12132.0,153.37,153.65,153.18,153.21,12132.0
2025-05-02 11:10:00,153.16,153.26,152.75,152.75,6554.0,153.16,153.26,152.75,152.75,6554.0
2025-05-02 11:20:00,152.75,152.79,152.41,152.58,6237.0,152.75,152.79,152.41,152.58,6237.0
2025-05-02 11:30:00,152.66,153.31,152.57,153.31,15396.0,152.66,153.31,152.57,153.31,15396.0
2025-05-02 11:40:00,153.32,153.56,153.24,153.56,9616.0,153.32,153.56,153.24,153.56,9616.0
2025-05-02 11:50:00,153.43,153.75,153.41,153.5,13203.0,153.43,153.75,153.41,153.5,13203.0
2025-05-02 12:00:00,153.5,153.81,153.34,153.65,30482.0,153.5,153.81,153.34,153.65,30482.0
2025-05-02 12:10:00,153.6,154.22,153.34,154.21,26041.0,153.6,154.22,153.34,154.21,26041.0
2025-05-02 12:20:00,154.21,154.3,154.1,154.1,13269.0,154.21,154.3,154.1,154.1,13269.0
2025-05-02 12:30:00,154.19,154.82,154.19,154.75,8192.0,154.19,154.82,154.19,154.75,8192.0
2025-05-02 12:40:00,154.68,154.75,154.38,154.68,23619.0,154.68,154.75,154.38,154.68,23619.0
2025-05-02 12:50:00,154.72,154.77,154.2,154.22,16082.0,154.72,154.77,154.2,154.22,16082.0
2025-05-02 13:00:00,154.25,154.47,154.03,154.14,40661.0,154.25,154.47,154.03,154.14,40661.0
2025-05-02 13:10:00,154.02,154.2,153.79,153.93,22516.0,154.02,154.2,153.79,153.93,22516.0
2025-05-02 13:20:00,153.89,154.04,153.65,153.95,17311.0,153.89,154.04,153.65,153.95,17311.0
2025-05-02 13:30:00,153.95,154.03,153.64,153.98,7473.0,153.95,154.03,153.64,153.98,7473.0
2025-05-02 13:40:00,153.96,154.14,153.84,153.99,6831.0,153.96,154.14,153.84,153.99,6831.0
2025-05-02 13:50:00,153.99,154.06,153.66,153.74,10560.0,153.99,154.06,153.66,153.74,10560.0
2025-05-02 14:00:00,153.71,153.73,153.15,153.64,35769.0,153.71,153.73,153.15,153.64,35769.0
2025-05-02 14:10:00,153.64,153.65,153.32,153.32,13330.0,153.64,153.65,153.32,153.32,13330.0
2025-05-02 14:20:00,153.44,153.53,153.16,153.46,30266.0,153.44,153.53,153.16,153.46,30266.0
2025-05-02 14:30:00,153.46,153.65,153.43,153.44,21876.0,153.46,153.65,153.43,153.44,21876.0
2025-05-02 14:40:00,153.5,153.6,153.14,153.14,15523.0,153.5,153.6,153.14,153.14,15523.0
2025-05-02 14:50:00,153.25,153.43,153.04,153.2,22910.0,153.25,153.43,153.04,153.2,22910.0
2025-05-02 15:00:00,153.33,153.49,153.1,153.49,14895.0,153.33,153.49,153.1,153.49,14895.0
2025-05-02 15:10:00,153.55,153.7,153.36,153.55,20341.0,153.55,153.7,153.36,153.55,20341.0
2025-05-02 15:20:00,153.55,153.8,153.49,153.59,28160.0,153.55,153.8,153.49,153.59,28160.0
2025-05-02 15:30:00,153.59,153.85,153.49,153.84,18445.0,153.59,153.85,153.49,153.84,18445.0
2025-05-02 15:40:00,153.79,153.82,153.3,153.3,22848.0,153.79,153.82,153.3,153.3,22848.0
2025-05-02 15:50:00,153.37,153.52,152.89,153.42,143600.0,153.37,153.52,152.89,153.42,143600.0
2025-05-05 09:30:00,151.81,153.33,151.18,153.05,28584.0,151.81,153.33,151.18,153.05,28584.0
2025-05-05 09:40:00,153.02,153.41,152.22,152.77,12504.0,153.02,153.41,152.22,152.77,12504.0
2025-05-05 09:50:00,152.28,153.05,152.19,152.85,19932.0,152.28,153.05,152.19,152.85,19932.0
2025-05-05 10:00:00,152.99,153.3,152.33,153.14,9756.0,152.99,153.3,152.33,153.14,9756.0
2025-05-05 10:10:00,152.96,153.82,152.95,153.65,9355.0,152.96,153.82,152.95,153.65,9355.0
2025-05-05 10:20:00,153.6,154.15,153.26,153.95,12274.0,153.6,154.15,153.26,153.95,12274.0
2025-05-05 10:30:00,154.07,154.08,153.65,153.92,41265.0,154.07,154.08,153.65,153.92,41265.0
2025-05-05 10:40:00,153.8,154.11,153.51,153.85,12045.0,153.8,154.11,153.51,153.85,12045.0
2025-05-05 10:50:00,153.79,154.14,153.78,154.08,6028.0,153.79,154.14,153.78,154.08,6028.0
2025-05-05 11:00:00,154.15,154.39,154.0,154.0,8135.0,154.15,154.39,154.0,154.0,8135.0
2025-05-05 11:10:00,154.03,154.26,153.67,153.78,15355.0,154.03,154.26,153.67,153.78,15355.0
2025-05-05 11:20:00,153.79,154.09,153.6,153.73,27888.0,153.79,154.09,153.6,153.73,27888.0
2025-05-05 11:30:00,153.71,153.77,153.35,153.66,28068.0,153.71,153.77,153.35,153.66,28068.0
2025-05-05 11:40:00,153.66,153.89,153.48,153.66,16058.0,153.66,153.89,153.48,153.66,16058.0
2025-05-05 11:50:00,153.65,153.93,153.64,153.86,3529.0,153.65,153.93,153.64,153.86,3529.0
2025-05-05 12:00:00,153.88,154.05,153.73,153.96,7034.0,153.88,154.05,153.73,153.96,7034.0
2025-05-05 12:10:00,153.95,154.04,153.85,154.02,5023.0,153.95,154.04,153.85,154.02,5023.0
2025-05-05 12:20:00,154.04,154.06,153.66,153.81,31986.0,154.04,154.06,153.66,153.81,31986.0
2025-05-05 12:30:00,153.8,153.87,153.61,153.79,6907.0,153.8,153.87,153.61,153.79,6907.0
2025-05-05 12:40:00,153.71,154.23,153.7,153.99,6001.0,153.71,154.23,153.7,153.99,6001.0
2025-05-05 12:50:00,154.0,154.28,153.99,154.25,4345.0,154.0,154.28,153.99,154.25,4345.0
2025-05-05 13:00:00,154.33,154.44,153.64,153.71,26889.0,154.33,154.44,153.64,153.71,26889.0
2025-05-05 13:10:00,153.8,154.35,153.74,153.75,38455.0,153.8,154.35,153.74,153.75,38455.0
2025-05-05 13:20:00,153.84,153.93,153.28,153.28,18236.0,153.84,153.93,153.28,153.28,18236.0
2025-05-05 13:30:00,153.38,153.82,153.3,153.58,14375.0,153.38,153.82,153.3,153.58,14375.0
2025-05-05 13:40:00,153.57,153.8,153.13,153.73,53611.0,153.57,153.8,153.13,153.73,53611.0
2025-05-05 13:50:00,153.72,153.73,153.54,153.61,15295.0,153.72,153.73,153.54,153.61,15295.0
2025-05-05 14:00:00,153.62,154.12,153.55,153.81,13272.0,153.62,154.12,153.55,153.81,13272.0
2025-05-05 14:10:00,153.86,154.1,153.82,154.02,13480.0,153.86,154.1,153.82,154.02,13480.0
2025-05-05 14:20:00,154.02,154.02,153.67,153.83,17143.0,154.02,154.02,153.67,153.83,17143.0
2025-05-05 14:30:00,153.75,153.95,153.68,153.87,10967.0,153.75,153.95,153.68,153.87,10967.0
2025-05-05 14:40:00,153.84,153.95,153.72,153.81,12635.0,153.84,153.95,153.72,153.81,12635.0
2025-05-05 14:50:00,153.81,153.81,153.53,153.76,11615.0,153.81,153.81,153.53,153.76,11615.0
2025-05-05 15:00:00,153.7,153.71,153.46,153.46,15096.0,153.7,153.71,153.46,153.46,15096.0
2025-05-05 15:10:00,153.41,153.69,153.4,153.41,24773.0,153.41,153.69,153.4,153.41,24773.0
2025-05-05 15:20:00,153.4,153.41,153.13,153.16,34107.0,153.4,153.41,153.13,153.16,34107.0
2025-05-05 15:30:00,153.1,153.29,153.02,153.02,30392.0,153.1,153.29,153.02,153.02,30392.0
2025-05-05 15:40:00,153.02,153.09,152.56,152.68,74282.0,153.02,153.09,152.56,152.68,74282.0
2025-05-05 15:50:00,152.79,152.97,152.08,152.45,232334.0,152.79,152.97,152.08,152.45,232334.0
2025-05-06 09:30:00,149.67,151.21,143.64,149.86,101421.0,149.67,151.21,143.64,149.86,101421.0
2025-05-06 09:40:00,149.96,150.55,149.0,149.81,34785.0,149.96,150.55,149.0,149.81,34785.0
2025-05-06 09:50:00,150.04,153.32,149.62,152.41,138635.0,150.04,153.32,149.62,152.41,138635.0
2025-05-06 10:00:00,152.5,153.06,151.75,151.75,66979.0,152.5,153.06,151.75,151.75,66979.0
2025-05-06 10:10:00,151.75,153.11,151.67,152.63,121572.0,151.75,153.11,151.67,152.63,121572.0
2025-05-06 10:20:00,152.63,153.04,151.57,152.14,27486.0,152.63,153.04,151.57,152.14,27486.0
2025-05-06 10:30:00,151.93,152.15,150.71,150.87,29429.0,151.93,152.15,150.71,150.87,29429.0
2025-05-06 10:40:00,151.05,151.29,149.74,150.84,36376.0,151.05,151.29,149.74,150.84,36376.0
2025-05-06 10:50:00,150.84,152.22,150.82,152.18,15282.0,150.84,152.22,150.82,152.18,15282.0
2025-05-06 11:00:00,152.05,152.63,151.69,151.69,12556.0,152.05,152.63,151.69,151.69,12556.0
2025-05-06 11:10:00,151.61,152.2,151.61,151.99,18772.0,151.61,152.2,151.61,151.99,18772.0
2025-05-06 11:20:00,151.93,152.03,151.44,151.68,9856.0,151.93,152.03,151.44,151.68,9856.0
2025-05-06 11:30:00,151.67,152.28,151.61,152.11,9801.0,151.67,152.28,151.61,152.11,9801.0
2025-05-06 11:40:00,152.11,152.11,151.26,151.64,8147.0,152.11,152.11,151.26,151.64,8147.0
2025-05-06 11:50:00,151.54,152.07,151.54,151.79,10866.0,151.54,152.07,151.54,151.79,10866.0
2025-05-06 12:00:00,151.84,152.35,151.84,152.08,22997.0,151.84,152.35,151.84,152.08,22997.0
2025-05-06 12:10:00,152.08,153.05,151.77,152.51,69817.0,152.08,153.05,151.77,152.51,69817.0
2025-05-06 12:20:00,152.64,152.64,151.77,151.94,12978.0,152.64,152.64,151.77,151.94,12978.0
2025-05-06 12:30:00,152.23,152.23,151.6,151.67,4972.0,152.23,152.23,151.6,151.67,4972.0
2025-05-06 12:40:00,151.6,151.6,150.63,150.63,50604.0,151.6,151.6,150.63,150.63,50604.0
2025-05-06 12:50:00,150.59,150.6,149.8,149.97,24597.0,150.59,150.6,149.8,149.97,24597.0
2025-05-06 13:00:00,150.03,150.3,149.37,149.37,15342.0,150.03,150.3,149.37,149.37,15342.0
2025-05-06 13:10:00,149.33,149.33,146.97,146.97,50807.0,149.33,149.33,146.97,146.97,50807.0
2025-05-06 13:20:00,146.91,146.94,144.86,146.19,113597.0,146.91,146.94,144.86,146.19,113597.0
2025-05-06 13:30:00,146.23,146.76,144.75,145.15,39261.0,146.23,146.76,144.75,145.15,39261.0
2025-05-06 13:40:00,144.92,145.48,144.53,144.89,48067.0,144.92,145.48,144.53,144.89,48067.0
2025-05-06 13:50:00,144.86,145.28,144.61,145.28,47500.0,144.86,145.28,144.61,145.28,47500.0
2025-05-06 14:00:00,145.28,146.0,144.89,145.89,26667.0,145.28,146.0,144.89,145.89,26667.0
2025-05-06 14:10:00,145.96,146.0,145.52,145.9,17749.0,145.96,146.0,145.52,145.9,17749.0
2025-05-06 14:20:00,145.83,146.32,145.83,146.11,16493.0,145.83,146.32,145.83,146.11,16493.0
2025-05-06 14:30:00,146.21,146.22,145.12,145.8,16887.0,146.21,146.22,145.12,145.8,16887.0
2025-05-06 14:40:00,145.81,146.37,145.76,146.1,16032.0,145.81,146.37,145.76,146.1,16032.0
2025-05-06 14:50:00,146.05,146.45,145.95,146.29,20291.0,146.05,146.45,145.95,146.29,20291.0
2025-05-06 15:00:00,146.28,146.4,145.8,146.09,22398.0,146.28,146.4,145.8,146.09,22398.0
2025-05-06 15:10:00,146.13,146.5,146.11,146.49,19951.0,146.13,146.5,146.11,146.49,19951.0
2025-05-06 15:20:00,146.49,146.51,145.78,145.98,23613.0,146.49,146.51,145.78,145.98,23613.0
2025-05-06 15:30:00,145.96,146.41,145.84,146.26,23139.0,145.96,146.41,145.84,146.26,23139.0
2025-05-06 15:40:00,146.14,146.62,145.84,146.56,31575.0,146.14,146.62,145.84,146.56,31575.0
2025-05-06 15:50:00,146.55,146.67,145.92,146.2,173275.0,146.55,146.67,145.92,146.2,173275.0
2025-05-07 09:30:00,149.6,153.54,146.72,150.44,50572.0,149.6,153.54,146.72,150.44,50572.0
2025-05-07 09:40:00,150.61,152.25,150.0,151.72,50906.0,150.61,152.25,150.0,151.72,50906.0
2025-05-07 09:50:00,151.72,152.71,151.5,151.89,34394.0,151.72,152.71,151.5,151.89,34394.0
2025-05-07 10:00:00,151.96,151.96,150.09,150.09,35087.0,151.96,151.96,150.09,150.09,35087.0
2025-05-07 10:10:00,150.27,150.67,149.32,150.67,54103.0,150.27,150.67,149.32,150.67,54103.0
2025-05-07 10:20:00,150.74,150.9,149.69,150.12,24498.0,150.74,150.9,149.69,150.12,24498.0
2025-05-07 10:30:00,150.13,150.72,150.05,150.68,29192.0,150.13,150.72,150.05,150.68,29192.0
2025-05-07 10:40:00,150.76,150.97,150.57,150.58,28491.0,150.76,150.97,150.57,150.58,28491.0
2025-05-07 10:50:00,150.45,150.45,149.25,149.39,27173.0,150.45,150.45,149.25,149.39,27173.0
2025-05-07 11:00:00,149.39,150.03,148.83,149.89,50157.0,149.39,150.03,148.83,149.89,50157.0
2025-05-07 11:10:00,149.89,150.7,149.55,150.49,33527.0,149.89,150.7,149.55,150.49,33527.0
2025-05-07 11:20:00,150.34,151.23,150.21,151.02,19115.0,150.34,151.23,150.21,151.02,19115.0
2025-05-07 11:30:00,150.94,151.8,150.78,151.7,45145.0,150.94,151.8,150.78,151.7,45145.0
2025-05-07 11:40:00,151.68,151.81,150.57,150.64,27926.0,151.68,151.81,150.57,150.64,27926.0
2025-05-07 11:50:00,150.71,151.52,150.63,151.51,18418.0,150.71,151.52,150.63,151.51,18418.0
2025-05-07 12:00:00,151.45,151.81,151.35,151.68,22804.0,151.45,151.81,151.35,151.68,22804.0
2025-05-07 12:10:00,151.74,152.43,151.67,152.25,39847.0,151.74,152.43,151.67,152.25,39847.0
2025-05-07 12:20:00,152.28,152.28,151.12,151.57,31304.0,152.28,152.28,151.12,151.57,31304.0
2025-05-07 12:30:00,151.58,152.06,151.53,152.0,17657.0,151.58,152.06,151.53,152.0,17657.0
2025-05-07 12:40:00,152.07,152.36,151.92,152.06,16991.0,152.07,152.36,151.92,152.06,16991.0
2025-05-07 12:50:00,152.28,152.56,152.05,152.39,17084.0,152.28,152.56,152.05,152.39,17084.0
2025-05-07 13:00:00,152.44,153.23,152.43,153.04,23642.0,152.44,153.23,152.43,153.04,23642.0
2025-05-07 13:10:00,153.04,153.43,152.73,153.16,29181.0,153.04,153.43,152.73,153.16,29181.0
2025-05-07 13:20:00,153.15,153.68,153.04,153.19,29348.0,153.15,153.68,153.04,153.19,29348.0
2025-05-07 13:30:00,153.22,153.41,152.55,152.61,45345.0,153.22,153.41,152.55,152.61,45345.0
2025-05-07 13:40:00,152.61,153.45,152.37,153.44,33241.0,152.61,153.45,152.37,153.44,33241.0
2025-05-07 13:50:00,153.5,153.62,151.92,152.78,26605.0,153.5,153.62,151.92,152.78,26605.0
2025-05-07 14:00:00,152.23,152.6,151.3,151.55,29383.0,152.23,152.6,151.3,151.55,29383.0
2025-05-07 14:10:00,151.53,151.86,151.2,151.78,24476.0,151.53,151.86,151.2,151.78,24476.0
2025-05-07 14:20:00,151.81,152.5,151.8,152.21,19800.0,151.81,152.5,151.8,152.21,19800.0
2025-05-07 14:30:00,152.2,153.11,152.2,153.03,52888.0,152.2,153.11,152.2,153.03,52888.0
2025-05-07 14:40:00,153.03,153.27,152.38,152.5,42061.0,153.03,153.27,152.38,152.5,42061.0
2025-05-07 14:50:00,152.5,153.61,152.37,153.61,33836.0,152.5,153.61,152.37,153.61,33836.0
2025-05-07 15:00:00,153.56,153.63,152.86,153.41,59592.0,153.56,153.63,152.86,153.41,59592.0
2025-05-07 15:10:00,153.41,153.69,153.05,153.67,43863.0,153.41,153.69,153.05,153.67,43863.0
2025-05-07 15:20:00,153.65,153.67,152.37,152.41,48434.0,153.65,153.67,152.37,152.41,48434.0
2025-05-07 15:30:00,152.5,152.85,152.24,152.82,67334.0,152.5,152.85,152.24,152.82,67334.0
2025-05-07 15:40:00,152.82,153.68,152.63,153.38,76594.0,152.82,153.68,152.63,153.38,76594.0
2025-05-07 15:50:00,153.23,153.38,152.59,153.24,213053.0,153.23,153.38,152.59,153.24,213053.0
2025-05-08 09:30:00,155.2,155.2,151.0,153.91,96213.0,155.2,155.2,151.0,153.91,96213.0
2025-05-08 09:40:00,154.58,154.58,152.95,153.0,45043.0,154.58,154.58,152.95,153.0,45043.0
2025-05-08 09:50:00,153.23,153.23,152.09,152.42,32599.0,153.23,153.23,152.09,152.42,32599.0
2025-05-08 10:00:00,152.31,153.01,152.3,152.83,17553.0,152.31,153.01,152.3,152.83,17553.0
2025-05-08 10:10:00,152.69,153.22,152.18,153.19,63636.0,152.69,153.22,152.18,153.19,63636.0
2025-05-08 10:20:00,153.19,154.55,153.08,154.3,102679.0,153.19,154.55,153.08,154.3,102679.0
2025-05-08 10:30:00,154.46,154.64,154.19,154.32,21360.0,154.46,154.64,154.19,154.32,21360.0
2025-05-08 10:40:00,154.33,154.53,153.54,153.69,17910.0,154.33,154.53,153.54,153.69,17910.0
2025-05-08 10:50:00,153.74,154.01,152.84,153.25,13135.0,153.74,154.01,152.84,153.25,13135.0
2025-05-08 11:00:00,153.05,153.58,152.87,153.58,19558.0,153.05,153.58,152.87,153.58,19558.0
2025-05-08 11:10:00,153.58,153.83,153.27,153.81,33072.0,153.58,153.83,153.27,153.81,33072.0
2025-05-08 11:20:00,153.86,154.31,153.77,153.82,66526.0,153.86,154.31,153.77,153.82,66526.0
2025-05-08 11:30:00,153.81,154.44,153.63,154.39,89143.0,153.81,154.44,153.63,154.39,89143.0
2025-05-08 11:40:00,154.44,155.34,154.37,155.28,81666.0,154.44,155.34,154.37,155.28,81666.0
2025-05-08 11:50:00,155.18,155.78,155.02,155.51,21963.0,155.18,155.78,155.02,155.51,21963.0
2025-05-08 12:00:00,155.67,155.88,155.1,155.1,14237.0,155.67,155.88,155.1,155.1,14237.0
2025-05-08 12:10:00,155.35,156.19,155.26,156.17,20697.0,155.35,156.19,155.26,156.17,20697.0
2025-05-08 12:20:00,156.17,156.19,155.68,155.69,22951.0,156.17,156.19,155.68,155.69,22951.0
2025-05-08 12:30:00,155.79,156.25,155.72,156.23,22935.0,155.79,156.25,155.72,156.23,22935.0
2025-05-08 12:40:00,156.14,156.5,156.04,156.49,12143.0,156.14,156.5,156.04,156.49,12143.0
2025-05-08 12:50:00,156.4,156.5,155.98,156.07,23514.0,156.4,156.5,155.98,156.07,23514.0
2025-05-08 13:00:00,156.07,156.1,155.51,155.51,24834.0,156.07,156.1,155.51,155.51,24834.0
2025-05-08 13:10:00,155.51,155.55,155.2,155.34,14889.0,155.51,155.55,155.2,155.34,14889.0
2025-05-08 13:20:00,155.34,155.58,155.02,155.05,16548.0,155.34,155.58,155.02,155.05,16548.0
2025-05-08 13:30:00,155.01,155.2,154.63,154.79,12326.0,155.01,155.2,154.63,154.79,12326.0
2025-05-08 13:40:00,154.79,154.86,154.38,154.69,17773.0,154.79,154.86,154.38,154.69,17773.0
2025-05-08 13:50:00,154.56,155.02,154.34,154.34,17206.0,154.56,155.02,154.34,154.34,17206.0
2025-05-08 14:00:00,154.34,154.58,154.07,154.58,20529.0,154.34,154.58,154.07,154.58,20529.0
2025-05-08 14:10:00,154.64,154.95,154.62,154.93,20060.0,154.64,154.95,154.62,154.93,20060.0
2025-05-08 14:20:00,154.93,154.96,154.54,154.54,18513.0,154.93,154.96,154.54,154.54,18513.0
2025-05-08 14:30:00,154.63,155.2,154.61,155.05,14767.0,154.63,155.2,154.61,155.05,14767.0
2025-05-08 14:40:00,155.05,155.25,154.77,154.94,19643.0,155.05,155.25,154.77,154.94,19643.0
2025-05-08 14:50:00,154.97,155.24,154.83,154.99,33994.0,154.97,155.24,154.83,154.99,33994.0
2025-05-08 15:00:00,154.98,155.0,154.47,154.67,67662.0,154.98,155.0,154.47,154.67,67662.0
2025-05-08 15:10:00,154.69,155.13,154.53,154.82,58860.0,154.69,155.13,154.53,154.82,58860.0
2025-05-08 15:20:00,154.86,155.12,154.65,154.93,28733.0,154.86,155.12,154.65,154.93,28733.0
2025-05-08 15:30:00,154.94,155.03,154.07,154.18,32717.0,154.94,155.03,154.07,154.18,32717.0
2025-05-08 15:40:00,154.18,154.48,153.75,153.94,29782.0,154.18,154.48,153.75,153.94,29782.0
2025-05-08 15:50:00,153.88,154.11,153.15,153.3,155973.0,153.88,154.11,153.15,153.3,155973.0
2025-05-09 09:30:00,153.69,154.99,153.33,154.04,25158.0,153.69,154.99,153.33,154.04,25158.0
2025-05-09 09:40:00,153.92,153.93,152.89,153.14,7124.0,153.92,153.93,152.89,153.14,7124.0
2025-05-09 09:50:00,152.87,153.23,152.42,152.82,21375.0,152.87,153.23,152.42,152.82,21375.0
2025-05-09 10:00:00,152.85,153.38,152.76,152.9,10900.0,152.85,153.38,152.76,152.9,10900.0
2025-05-09 10:10:00,152.84,153.51,152.71,153.38,13863.0,152.84,153.51,152.71,153.38,13863.0
2025-05-09 10:20:00,153.21,153.39,152.48,152.82,14330.0,153.21,153.39,152.48,152.82,14330.0
2025-05-09 10:30:00,152.92,152.92,151.73,151.97,16637.0,152.92,152.92,151.73,151.97,16637.0
2025-05-09 10:40:00,151.96,152.99,151.88,152.9,26903.0,151.96,152.99,151.88,152.9,26903.0
2025-05-09 10:50:00,152.88,153.11,152.55,152.93,18049.0,152.88,153.11,152.55,152.93,18049.0
2025-05-09 11:00:00,152.85,153.06,152.51,152.93,16329.0,152.85,153.06,152.51,152.93,16329.0
2025-05-09 11:10:00,152.89,152.9,151.96,152.38,16940.0,152.89,152.9,151.96,152.38,16940.0
2025-05-09 11:20:00,152.28,152.28,151.52,151.71,14231.0,152.28,152.28,151.52,151.71,14231.0
2025-05-09 11:30:00,151.61,152.03,151.41,151.84,15345.0,151.61,152.03,151.41,151.84,15345.0
2025-05-09 11:40:00,151.7,151.78,151.27,151.4,16478.0,151.7,151.78,151.27,151.4,16478.0
2025-05-09 11:50:00,151.47,151.82,151.36,151.36,16315.0,151.47,151.82,151.36,151.36,16315.0
2025-05-09 12:00:00,151.32,151.6,150.84,150.88,8685.0,151.32,151.6,150.84,150.88,8685.0
2025-05-09 12:10:00,150.81,150.94,150.46,150.62,17329.0,150.81,150.94,150.46,150.62,17329.0
2025-05-09 12:20:00,150.64,150.93,150.55,150.79,12245.0,150.64,150.93,150.55,150.79,12245.0
2025-05-09 12:30:00,150.74,151.18,150.72,150.93,14334.0,150.74,151.18,150.72,150.93,14334.0
2025-05-09 12:40:00,150.93,151.1,150.79,150.87,19879.0,150.93,151.1,150.79,150.87,19879.0
2025-05-09 12:50:00,150.94,151.21,150.58,150.84,25173.0,150.94,151.21,150.58,150.84,25173.0
2025-05-09 13:00:00,150.86,150.94,150.68,150.88,10118.0,150.86,150.94,150.68,150.88,10118.0
2025-05-09 13:10:00,150.98,151.08,150.63,150.96,15278.0,150.98,151.08,150.63,150.96,15278.0
2025-05-09 13:20:00,150.96,150.98,150.61,150.81,16275.0,150.96,150.98,150.61,150.81,16275.0
2025-05-09 13:30:00,150.85,150.91,150.61,150.84,12033.0,150.85,150.91,150.61,150.84,12033.0
2025-05-09 13:40:00,150.82,151.07,150.68,151.07,12104.0,150.82,151.07,150.68,151.07,12104.0
2025-05-09 13:50:00,151.08,151.09,150.67,150.87,16009.0,151.08,151.09,150.67,150.87,16009.0
2025-05-09 14:00:00,150.88,150.94,150.72,150.72,14182.0,150.88,150.94,150.72,150.72,14182.0
2025-05-09 14:10:00,150.81,150.82,150.09,150.48,26040.0,150.81,150.82,150.09,150.48,26040.0
2025-05-09 14:20:00,150.46,150.59,150.15,150.29,17118.0,150.46,150.59,150.15,150.29,17118.0
2025-05-09 14:30:00,150.36,150.44,149.78,149.95,16812.0,150.36,150.44,149.78,149.95,16812.0
2025-05-09 14:40:00,150.03,150.09,149.79,149.99,19023.0,150.03,150.09,149.79,149.99,19023.0
2025-05-09 14:50:00,149.94,150.37,149.81,150.37,20343.0,149.94,150.37,149.81,150.37,20343.0
2025-05-09 15:00:00,150.35,150.64,150.23,150.25,15299.0,150.35,150.64,150.23,150.25,15299.0
2025-05-09 15:10:00,150.26,150.67,150.19,150.39,23736.0,150.26,150.67,150.19,150.39,23736.0
2025-05-09 15:20:00,150.46,150.48,150.13,150.16,27322.0,150.46,150.48,150.13,150.16,27322.0
2025-05-09 15:30:00,150.18,150.18,149.59,149.64,30741.0,150.18,150.18,149.59,149.64,30741.0
2025-05-09 15:40:00,149.57,149.75,149.37,149.38,46487.0,149.57,149.75,149.37,149.38,46487.0
2025-05-09 15:50:00,149.38,149.38,148.74,148.95,154195.0,149.38,149.38,148.74,148.95,154195.0
2025-05-12 09:30:00,152.88,155.71,151.5,155.08,54036.0,152.88,155.71,151.5,155.08,54036.0
2025-05-12 09:40:00,155.21,155.58,152.96,153.23,19472.0,155.21,155.58,152.96,153.23,19472.0
2025-05-12 09:50:00,153.2,153.67,152.75,153.38,21515.0,153.2,153.67,152.75,153.38,21515.0
2025-05-12 10:00:00,153.32,154.6,153.32,153.72,50414.0,153.32,154.6,153.32,153.72,50414.0
2025-05-12 10:10:00,153.63,153.63,152.32,152.33,31664.0,153.63,153.63,152.32,152.33,31664.0
2025-05-12 10:20:00,152.72,153.3,152.31,152.54,63199.0,152.72,153.3,152.31,152.54,63199.0
2025-05-12 10:30:00,152.43,152.56,151.8,151.97,29159.0,152.43,152.56,151.8,151.97,29159.0
2025-05-12 10:40:00,151.98,153.19,151.74,153.06,105691.0,151.98,153.19,151.74,153.06,105691.0
2025-05-12 10:50:00,153.06,153.39,152.53,153.38,47165.0,153.06,153.39,152.53,153.38,47165.0
2025-05-12 11:00:00,153.41,153.79,153.23,153.57,33159.0,153.41,153.79,153.23,153.57,33159.0
2025-05-12 11:10:00,153.54,154.3,153.4,154.13,40122.0,153.54,154.3,153.4,154.13,40122.0
2025-05-12 11:20:00,154.18,154.18,153.34,153.78,38499.0,154.18,154.18,153.34,153.78,38499.0
2025-05-12 11:30:00,153.77,154.51,153.7,154.21,52848.0,153.77,154.51,153.7,154.21,52848.0
2025-05-12 11:40:00,154.2,154.56,153.93,154.38,42980.0,154.2,154.56,153.93,154.38,42980.0
2025-05-12 11:50:00,154.43,154.61,154.07,154.61,16601.0,154.43,154.61,154.07,154.61,16601.0
2025-05-12 12:00:00,154.58,155.74,154.57,155.71,25440.0,154.58,155.74,154.57,155.71,25440.0
2025-05-12 12:10:00,155.75,155.94,155.51,155.63,28419.0,155.75,155.94,155.51,155.63,28419.0
2025-05-12 12:20:00,155.54,155.69,154.96,155.0,18780.0,155.54,155.69,154.96,155.0,18780.0
2025-05-12 12:30:00,155.14,155.53,155.04,155.39,17209.0,155.14,155.53,155.04,155.39,17209.0
2025-05-12 12:40:00,155.39,155.91,155.26,155.75,29860.0,155.39,155.91,155.26,155.75,29860.0
2025-05-12 12:50:00,155.8,156.16,155.8,156.14,12381.0,155.8,156.16,155.8,156.14,12381.0
2025-05-12 13:00:00,156.15,156.39,155.8,156.36,25124.0,156.15,156.39,155.8,156.36,25124.0
2025-05-12 13:10:00,156.32,156.39,155.92,156.01,26031.0,156.32,156.39,155.92,156.01,26031.0
2025-05-12 13:20:00,156.08,156.53,155.92,156.17,27128.0,156.08,156.53,155.92,156.17,27128.0
2025-05-12 13:30:00,156.13,156.31,155.61,155.75,25256.0,156.13,156.31,155.61,155.75,25256.0
2025-05-12 13:40:00,155.61,156.11,155.5,156.02,16872.0,155.61,156.11,155.5,156.02,16872.0
2025-05-12 13:50:00,156.1,156.11,155.5,155.59,28486.0,156.1,156.11,155.5,155.59,28486.0
2025-05-12 14:00:00,155.59,155.96,155.53,155.62,10634.0,155.59,155.96,155.53,155.62,10634.0
2025-05-12 14:10:00,155.61,155.62,155.22,155.32,17046.0,155.61,155.62,155.22,155.32,17046.0
2025-05-12 14:20:00,155.32,155.32,154.99,155.22,19827.0,155.32,155.32,154.99,155.22,19827.0
2025-05-12 14:30:00,155.2,155.6,155.16,155.48,23138.0,155.2,155.6,155.16,155.48,23138.0
2025-05-12 14:40:00,155.52,155.64,155.32,155.47,15360.0,155.52,155.64,155.32,155.47,15360.0
2025-05-12 14:50:00,155.47,155.5,155.13,155.43,17842.0,155.47,155.5,155.13,155.43,17842.0
2025-05-12 15:00:00,155.49,155.79,155.2,155.71,21269.0,155.49,155.79,155.2,155.71,21269.0
2025-05-12 15:10:00,155.71,155.79,155.17,155.64,31421.0,155.71,155.79,155.17,155.64,31421.0
2025-05-12 15:20:00,155.63,155.71,155.39,155.4,18338.0,155.63,155.71,155.39,155.4,18338.0
2025-05-12 15:30:00,155.46,155.73,155.36,155.47,49595.0,155.46,155.73,155.36,155.47,49595.0
2025-05-12 15:40:00,155.47,155.55,155.15,155.17,54258.0,155.47,155.55,155.15,155.17,54258.0
2025-05-12 15:50:00,155.19,156.14,154.99,156.13,329879.0,155.19,156.14,154.99,156.13,329879.0
2025-05-13 09:30:00,155.0,155.92,154.14,154.32,18562.0,155.0,155.92,154.14,154.32,18562.0
2025-05-13 09:40:00,154.69,155.69,154.5,155.48,6933.0,154.69,155.69,154.5,155.48,6933.0
2025-05-13 09:50:00,155.4,155.95,155.4,155.59,8101.0,155.4,155.95,155.4,155.59,8101.0
2025-05-13 10:00:00,155.6,155.8,155.0,155.41,16920.0,155.6,155.8,155.0,155.41,16920.0
2025-05-13 10:10:00,155.51,155.69,154.24,154.24,51403.0,155.51,155.69,154.24,154.24,51403.0
2025-05-13 10:20:00,154.44,154.66,153.79,153.79,60504.0,154.44,154.66,153.79,153.79,60504.0
2025-05-13 10:30:00,153.98,154.1,153.57,153.79,18238.0,153.98,154.1,153.57,153.79,18238.0
2025-05-13 10:40:00,154.03,154.18,152.82,152.82,6530.0,154.03,154.18,152.82,152.82,6530.0
2025-05-13 10:50:00,152.87,153.58,152.86,153.35,8570.0,152.87,153.58,152.86,153.35,8570.0
2025-05-13 11:00:00,153.33,153.66,153.31,153.5,16817.0,153.33,153.66,153.31,153.5,16817.0
2025-05-13 11:10:00,153.38,153.8,153.38,153.59,18027.0,153.38,153.8,153.38,153.59,18027.0
2025-05-13 11:20:00,153.66,153.7,153.05,153.23,19812.0,153.66,153.7,153.05,153.23,19812.0
2025-05-13 11:30:00,153.19,153.28,153.0,153.16,21735.0,153.19,153.28,153.0,153.16,21735.0
2025-05-13 11:40:00,153.19,153.37,152.78,153.0,19218.0,153.19,153.37,152.78,153.0,19218.0
2025-05-13 11:50:00,152.93,153.02,152.12,152.13,7809.0,152.93,153.02,152.12,152.13,7809.0
2025-05-13 12:00:00,152.0,152.42,151.76,151.93,14119.0,152.0,152.42,151.76,151.93,14119.0
2025-05-13 12:10:00,151.91,152.55,151.9,152.26,83871.0,151.91,152.55,151.9,152.26,83871.0
2025-05-13 12:20:00,152.3,152.48,152.09,152.4,9122.0,152.3,152.48,152.09,152.4,9122.0
2025-05-13 12:30:00,152.43,152.45,152.03,152.27,10261.0,152.43,152.45,152.03,152.27,10261.0
2025-05-13 12:40:00,152.28,152.46,152.05,152.25,30570.0,152.28,152.46,152.05,152.25,30570.0
2025-05-13 12:50:00,152.31,152.76,152.24,152.48,76237.0,152.31,152.76,152.24,152.48,76237.0
2025-05-13 13:00:00,152.44,152.72,151.76,152.23,114886.0,152.44,152.72,151.76,152.23,114886.0
2025-05-13 13:10:00,152.24,152.28,151.35,151.51,97002.0,152.24,152.28,151.35,151.51,97002.0
2025-05-13 13:20:00,151.52,152.23,151.44,152.09,25812.0,151.52,152.23,151.44,152.09,25812.0
2025-05-13 13:30:00,152.04,152.53,152.04,152.24,15800.0,152.04,152.53,152.04,152.24,15800.0
2025-05-13 13:40:00,152.15,152.28,151.87,152.07,6781.0,152.15,152.28,151.87,152.07,6781.0
2025-05-13 13:50:00,152.21,152.21,151.59,151.74,29528.0,152.21,152.21,151.59,151.74,29528.0
2025-05-13 14:00:00,151.75,152.19,151.75,152.1,9319.0,151.75,152.19,151.75,152.1,9319.0
2025-05-13 14:10:00,152.1,152.19,151.88,152.19,8963.0,152.1,152.19,151.88,152.19,8963.0
2025-05-13 14:20:00,152.17,152.19,151.93,152.06,10046.0,152.17,152.19,151.93,152.06,10046.0
2025-05-13 14:30:00,152.05,152.24,151.91,152.24,15003.0,152.05,152.24,151.91,152.24,15003.0
2025-05-13 14:40:00,152.21,152.33,152.06,152.11,13581.0,152.21,152.33,152.06,152.11,13581.0
2025-05-13 14:50:00,152.14,152.35,152.04,152.21,30644.0,152.14,152.35,152.04,152.21,30644.0
2025-05-13 15:00:00,152.21,152.21,151.49,151.86,49838.0,152.21,152.21,151.49,151.86,49838.0
2025-05-13 15:10:00,151.89,151.98,151.67,151.73,37906.0,151.89,151.98,151.67,151.73,37906.0
2025-05-13 15:20:00,151.71,152.19,151.64,152.01,30970.0,151.71,152.19,151.64,152.01,30970.0
2025-05-13 15:30:00,152.03,152.15,151.66,151.91,29672.0,152.03,152.15,151.66,151.91,29672.0
2025-05-13 15:40:00,151.88,152.01,151.4,151.42,60650.0,151.88,152.01,151.4,151.42,60650.0
2025-05-13 15:50:00,151.35,151.37,150.61,150.69,312602.0,151.35,151.37,150.61,150.69,312602.0
2025-05-14 09:30:00,150.68,151.97,149.69,149.7,31318.0,150.68,151.97,149.69,149.7,31318.0
2025-05-14 09:40:00,149.59,150.0,149.06,149.4,56292.0,149.59,150.0,149.06,149.4,56292.0
2025-05-14 09:50:00,149.31,149.75,148.91,149.03,12973.0,149.31,149.75,148.91,149.03,12973.0
2025-05-14 10:00:00,149.05,149.29,148.15,148.18,16618.0,149.05,149.29,148.15,148.18,16618.0
2025-05-14 10:10:00,148.08,148.12,147.47,147.94,17887.0,148.08,148.12,147.47,147.94,17887.0
2025-05-14 10:20:00,147.92,148.22,147.52,147.59,11406.0,147.92,148.22,147.52,147.59,11406.0
2025-05-14 10:30:00,147.46,147.65,146.77,147.02,21809.0,147.46,147.65,146.77,147.02,21809.0
2025-05-14 10:40:00,147.0,147.37,146.64,146.64,23808.0,147.0,147.37,146.64,146.64,23808.0
2025-05-14 10:50:00,146.73,146.83,146.37,146.37,19792.0,146.73,146.83,146.37,146.37,19792.0
2025-05-14 11:00:00,146.5,146.5,145.48,145.65,38734.0,146.5,146.5,145.48,145.65,38734.0
2025-05-14 11:10:00,145.64,146.17,145.61,145.7,34747.0,145.64,146.17,145.61,145.7,34747.0
2025-05-14 11:20:00,145.61,145.93,145.38,145.74,33656.0,145.61,145.93,145.38,145.74,33656.0
2025-05-14 11:30:00,145.65,146.32,145.51,145.97,27085.0,145.65,146.32,145.51,145.97,27085.0
2025-05-14 11:40:00,145.91,146.1,145.55,145.83,52116.0,145.91,146.1,145.55,145.83,52116.0
2025-05-14 11:50:00,145.72,145.81,145.38,145.47,29036.0,145.72,145.81,145.38,145.47,29036.0
2025-05-14 12:00:00,145.46,145.74,145.05,145.37,48938.0,145.46,145.74,145.05,145.37,48938.0
2025-05-14 12:10:00,145.36,145.8,145.29,145.77,31226.0,145.36,145.8,145.29,145.77,31226.0
2025-05-14 12:20:00,145.81,145.96,145.5,145.8,22988.0,145.81,145.96,145.5,145.8,22988.0
2025-05-14 12:30:00,145.83,145.92,145.17,145.26,26043.0,145.83,145.92,145.17,145.26,26043.0
2025-05-14 12:40:00,145.26,145.3,144.8,144.92,61887.0,145.26,145.3,144.8,144.92,61887.0
2025-05-14 12:50:00,145.14,145.69,144.83,145.58,74249.0,145.14,145.69,144.83,145.58,74249.0
2025-05-14 13:00:00,145.51,145.51,145.08,145.08,21954.0,145.51,145.51,145.08,145.08,21954.0
2025-05-14 13:10:00,145.02,145.17,144.31,144.61,44597.0,145.02,145.17,144.31,144.61,44597.0
2025-05-14 13:20:00,144.54,144.74,143.89,144.24,41133.0,144.54,144.74,143.89,144.24,41133.0
2025-05-14 13:30:00,144.21,144.57,144.14,144.25,37793.0,144.21,144.57,144.14,144.25,37793.0
2025-05-14 13:40:00,144.4,144.4,143.77,143.98,15431.0,144.4,144.4,143.77,143.98,15431.0
2025-05-14 13:50:00,143.99,144.21,143.94,144.06,18165.0,143.99,144.21,143.94,144.06,18165.0
2025-05-14 14:00:00,144.09,144.18,143.5,143.5,26095.0,144.09,144.18,143.5,143.5,26095.0
2025-05-14 14:10:00,143.52,143.65,143.2,143.53,21863.0,143.52,143.65,143.2,143.53,21863.0
2025-05-14 14:20:00,143.43,143.48,143.0,143.07,14940.0,143.43,143.48,143.0,143.07,14940.0
2025-05-14 14:30:00,143.07,143.38,143.07,143.11,22746.0,143.07,143.38,143.07,143.11,22746.0
2025-05-14 14:40:00,143.16,143.98,143.16,143.64,115592.0,143.16,143.98,143.16,143.64,115592.0
2025-05-14 14:50:00,143.62,143.62,143.21,143.31,20482.0,143.62,143.62,143.21,143.31,20482.0
2025-05-14 15:00:00,143.31,143.59,142.7,142.89,32881.0,143.31,143.59,142.7,142.89,32881.0
2025-05-14 15:10:00,142.88,143.17,142.76,142.87,13731.0,142.88,143.17,142.76,142.87,13731.0
2025-05-14 15:20:00,142.93,142.93,142.48,142.48,22014.0,142.93,142.93,142.48,142.48,22014.0
2025-05-14 15:30:00,142.37,142.65,142.31,142.33,20931.0,142.37,142.65,142.31,142.33,20931.0
2025-05-14 15:40:00,142.31,142.4,141.87,142.02,123825.0,142.31,142.4,141.87,142.02,123825.0
2025-05-14 15:50:00,141.95,142.18,141.67,141.81,198936.0,141.95,142.18,141.67,141.81,198936.0
2025-05-15 09:30:00,140.83,141.67,138.17,139.09,69612.0,140.83,141.67,138.17,139.09,69612.0
2025-05-15 09:40:00,138.98,139.04,137.75,138.1,72349.0,138.98,139.04,137.75,138.1,72349.0
2025-05-15 09:50:00,138.1,139.16,138.1,138.67,35561.0,138.1,139.16,138.1,138.67,35561.0
2025-05-15 10:00:00,138.73,139.57,138.11,138.39,47981.0,138.73,139.57,138.11,138.39,47981.0
2025-05-15 10:10:00,138.35,138.78,138.18,138.25,43437.0,138.35,138.78,138.18,138.25,43437.0
2025-05-15 10:20:00,138.15,138.57,137.61,137.78,27339.0,138.15,138.57,137.61,137.78,27339.0
2025-05-15 10:30:00,137.85,138.08,137.45,138.05,33429.0,137.85,138.08,137.45,138.05,33429.0
2025-05-15 10:40:00,138.13,138.2,137.41,137.43,32722.0,138.13,138.2,137.41,137.43,32722.0
2025-05-15 10:50:00,137.74,138.24,137.34,137.93,41772.0,137.74,138.24,137.34,137.93,41772.0
2025-05-15 11:00:00,137.98,138.49,137.82,138.26,26057.0,137.98,138.49,137.82,138.26,26057.0
2025-05-15 11:10:00,138.25,138.83,138.24,138.75,10018.0,138.25,138.83,138.24,138.75,10018.0
2025-05-15 11:20:00,138.75,139.03,138.74,138.97,47850.0,138.75,139.03,138.74,138.97,47850.0
2025-05-15 11:30:00,139.07,139.3,138.81,138.97,20375.0,139.07,139.3,138.81,138.97,20375.0
2025-05-15 11:40:00,138.97,140.03,138.92,139.85,27998.0,138.97,140.03,138.92,139.85,27998.0
2025-05-15 11:50:00,139.91,140.22,139.78,140.13,23193.0,139.91,140.22,139.78,140.13,23193.0
2025-05-15 12:00:00,140.06,140.29,139.8,140.21,19878.0,140.06,140.29,139.8,140.21,19878.0
2025-05-15 12:10:00,140.21,140.22,139.77,139.77,13736.0,140.21,140.22,139.77,139.77,13736.0
2025-05-15 12:20:00,139.77,139.93,139.72,139.8,21855.0,139.77,139.93,139.72,139.8,21855.0
2025-05-15 12:30:00,139.79,140.14,139.79,139.88,17586.0,139.79,140.14,139.79,139.88,17586.0
2025-05-15 12:40:00,139.83,139.85,139.34,139.59,30967.0,139.83,139.85,139.34,139.59,30967.0
2025-05-15 12:50:00,139.64,140.0,139.59,139.89,34871.0,139.64,140.0,139.59,139.89,34871.0
2025-05-15 13:00:00,139.9,140.43,139.88,140.26,27447.0,139.9,140.43,139.88,140.26,27447.0
2025-05-15 13:10:00,140.35,140.38,140.05,140.2,28213.0,140.35,140.38,140.05,140.2,28213.0
2025-05-15 13:20:00,140.35,140.36,140.13,140.25,14290.0,140.35,140.36,140.13,140.25,14290.0
2025-05-15 13:30:00,140.26,140.3,139.97,140.24,32085.0,140.26,140.3,139.97,140.24,32085.0
2025-05-15 13:40:00,140.19,140.2,139.78,140.06,21250.0,140.19,140.2,139.78,140.06,21250.0
2025-05-15 13:50:00,140.06,140.2,139.6,139.95,58862.0,140.06,140.2,139.6,139.95,58862.0
2025-05-15 14:00:00,139.96,140.22,139.81,140.1,33005.0,139.96,140.22,139.81,140.1,33005.0
2025-05-15 14:10:00,140.11,140.61,140.09,140.38,15701.0,140.11,140.61,140.09,140.38,15701.0
2025-05-15 14:20:00,140.33,140.74,140.33,140.54,20198.0,140.33,140.74,140.33,140.54,20198.0
2025-05-15 14:30:00,140.52,140.72,140.49,140.5,12254.0,140.52,140.72,140.49,140.5,12254.0
2025-05-15 14:40:00,140.44,140.75,140.44,140.71,16911.0,140.44,140.75,140.44,140.71,16911.0
2025-05-15 14:50:00,140.72,140.8,140.57,140.71,36479.0,140.72,140.8,140.57,140.71,36479.0
2025-05-15 15:00:00,140.75,140.96,140.33,140.49,40669.0,140.75,140.96,140.33,140.49,40669.0
2025-05-15 15:10:00,140.45,140.66,140.38,140.51,34079.0,140.45,140.66,140.38,140.51,34079.0
2025-05-15 15:20:00,140.41,140.65,140.28,140.56,45017.0,140.41,140.65,140.28,140.56,45017.0
2025-05-15 15:30:00,140.6,140.88,140.48,140.72,51791.0,140.6,140.88,140.48,140.72,51791.0
2025-05-15 15:40:00,140.83,140.83,140.21,140.42,70040.0,140.83,140.83,140.21,140.42,70040.0
2025-05-15 15:50:00,140.52,140.71,140.13,140.49,187711.0,140.52,140.71,140.13,140.49,187711.0
2025-05-16 09:30:00,140.89,140.89,138.0,138.23,68204.0,140.89,140.89,138.0,138.23,68204.0
2025-05-16 09:40:00,138.37,140.22,138.32,139.88,19687.0,138.37,140.22,138.32,139.88,19687.0
2025-05-16 09:50:00,139.81,140.56,139.73,140.13,34718.0,139.81,140.56,139.73,140.13,34718.0
2025-05-16 10:00:00,139.97,140.18,139.58,139.59,22580.0,139.97,140.18,139.58,139.59,22580.0
2025-05-16 10:10:00,139.8,140.15,139.67,140.04,22756.0,139.8,140.15,139.67,140.04,22756.0
2025-05-16 10:20:00,139.97,140.58,139.82,140.25,69635.0,139.97,140.58,139.82,140.25,69635.0
2025-05-16 10:30:00,140.34,141.08,140.21,141.01,34101.0,140.34,141.08,140.21,141.01,34101.0
2025-05-16 10:40:00,141.0,141.28,140.78,140.92,10864.0,141.0,141.28,140.78,140.92,10864.0
2025-05-16 10:50:00,140.92,141.51,140.69,141.32,25801.0,140.92,141.51,140.69,141.32,25801.0
2025-05-16 11:00:00,141.35,141.76,141.35,141.65,15844.0,141.35,141.76,141.35,141.65,15844.0
2025-05-16 11:10:00,141.65,142.28,141.65,142.19,46115.0,141.65,142.28,141.65,142.19,46115.0
2025-05-16 11:20:00,142.18,142.31,141.9,142.28,28765.0,142.18,142.31,141.9,142.28,28765.0
2025-05-16 11:30:00,142.26,142.49,142.13,142.4,42132.0,142.26,142.49,142.13,142.4,42132.0
2025-05-16 11:40:00,142.39,142.65,142.29,142.4,23482.0,142.39,142.65,142.29,142.4,23482.0
2025-05-16 11:50:00,142.4,142.46,142.06,142.17,33318.0,142.4,142.46,142.06,142.17,33318.0
2025-05-16 12:00:00,142.21,142.76,142.17,142.66,26433.0,142.21,142.76,142.17,142.66,26433.0
2025-05-16 12:10:00,142.72,143.09,142.71,142.86,27597.0,142.72,143.09,142.71,142.86,27597.0
2025-05-16 12:20:00,142.89,143.02,142.79,142.91,22790.0,142.89,143.02,142.79,142.91,22790.0
2025-05-16 12:30:00,142.91,143.21,142.91,143.04,19781.0,142.91,143.21,142.91,143.04,19781.0
2025-05-16 12:40:00,143.06,143.16,142.85,143.0,30765.0,143.06,143.16,142.85,143.0,30765.0
2025-05-16 12:50:00,143.06,143.28,143.04,143.17,15329.0,143.06,143.28,143.04,143.17,15329.0
2025-05-16 13:00:00,143.16,143.49,143.11,143.27,26115.0,143.16,143.49,143.11,143.27,26115.0
2025-05-16 13:10:00,143.26,143.72,143.16,143.68,32051.0,143.26,143.72,143.16,143.68,32051.0
2025-05-16 13:20:00,143.67,143.75,143.23,143.29,18733.0,143.67,143.75,143.23,143.29,18733.0
2025-05-16 13:30:00,143.28,143.38,143.17,143.24,8849.0,143.28,143.38,143.17,143.24,8849.0
2025-05-16 13:40:00,143.2,143.36,143.07,143.3,11407.0,143.2,143.36,143.07,143.3,11407.0
2025-05-16 13:50:00,143.33,143.35,143.1,143.22,13623.0,143.33,143.35,143.1,143.22,13623.0
2025-05-16 14:00:00,143.24,143.26,143.02,143.05,17790.0,143.24,143.26,143.02,143.05,17790.0
2025-05-16 14:10:00,143.09,143.27,142.96,143.2,31050.0,143.09,143.27,142.96,143.2,31050.0
2025-05-16 14:20:00,143.21,143.3,143.07,143.19,16532.0,143.21,143.3,143.07,143.19,16532.0
2025-05-16 14:30:00,143.18,143.23,143.03,143.09,16772.0,143.18,143.23,143.03,143.09,16772.0
2025-05-16 14:40:00,143.08,143.28,142.98,143.06,46322.0,143.08,143.28,142.98,143.06,46322.0
2025-05-16 14:50:00,143.05,143.2,142.96,143.03,41209.0,143.05,143.2,142.96,143.03,41209.0
2025-05-16 15:00:00,143.09,143.36,143.09,143.22,22831.0,143.09,143.36,143.09,143.22,22831.0
2025-05-16 15:10:00,143.22,143.33,142.97,143.04,78670.0,143.22,143.33,142.97,143.04,78670.0
2025-05-16 15:20:00,143.01,143.2,142.98,143.2,27343.0,143.01,143.2,142.98,143.2,27343.0
2025-05-16 15:30:00,143.16,143.21,142.95,143.1,32820.0,143.16,143.21,142.95,143.1,32820.0
2025-05-16 15:40:00,143.1,143.16,142.74,142.8,40416.0,143.1,143.16,142.74,142.8,40416.0
2025-05-16 15:50:00,142.72,142.86,142.38,142.79,149035.0,142.72,142.86,142.38,142.79,149035.0
2025-05-19 09:30:00,140.09,141.43,140.0,140.6,69769.0,140.09,141.43,140.0,140.6,69769.0
2025-05-19 09:40:00,140.41,140.41,139.31,139.88,35983.0,140.41,140.41,139.31,139.88,35983.0
2025-05-19 09:50:00,139.61,139.94,139.12,139.73,59081.0,139.61,139.94,139.12,139.73,59081.0
2025-05-19 10:00:00,139.71,140.22,139.36,139.79,58193.0,139.71,140.22,139.36,139.79,58193.0
2025-05-19 10:10:00,139.78,140.11,139.24,140.0,71118.0,139.78,140.11,139.24,140.0,71118.0
2025-05-19 10:20:00,140.06,140.12,139.56,140.03,45951.0,140.06,140.12,139.56,140.03,45951.0
2025-05-19 10:30:00,139.94,141.17,139.9,141.0,50344.0,139.94,141.17,139.9,141.0,50344.0
2025-05-19 10:40:00,141.0,141.13,140.57,140.62,49048.0,141.0,141.13,140.57,140.62,49048.0
2025-05-19 10:50:00,140.63,141.14,140.47,141.04,36634.0,140.63,141.14,140.47,141.04,36634.0
2025-05-19 11:00:00,141.1,141.31,141.0,141.11,36110.0,141.1,141.31,141.0,141.11,36110.0
2025-05-19 11:10:00,141.11,141.41,140.93,141.33,33709.0,141.11,141.41,140.93,141.33,33709.0
2025-05-19 11:20:00,141.36,141.73,141.3,141.31,32290.0,141.36,141.73,141.3,141.31,32290.0
2025-05-19 11:30:00,141.31,141.39,140.9,141.13,38366.0,141.31,141.39,140.9,141.13,38366.0
2025-05-19 11:40:00,141.13,141.39,141.08,141.33,23034.0,141.13,141.39,141.08,141.33,23034.0
2025-05-19 11:50:00,141.32,141.73,141.3,141.66,22962.0,141.32,141.73,141.3,141.66,22962.0
2025-05-19 12:00:00,141.61,141.68,141.46,141.57,33570.0,141.61,141.68,141.46,141.57,33570.0
2025-05-19 12:10:00,141.58,142.03,141.57,141.84,35492.0,141.58,142.03,141.57,141.84,35492.0
2025-05-19 12:20:00,141.91,141.91,141.72,141.91,23411.0,141.91,141.91,141.72,141.91,23411.0
2025-05-19 12:30:00,141.86,142.42,141.82,142.3,37101.0,141.86,142.42,141.82,142.3,37101.0
2025-05-19 12:40:00,142.32,142.46,142.01,142.34,32136.0,142.32,142.46,142.01,142.34,32136.0
2025-05-19 12:50:00,142.34,142.45,142.16,142.22,25804.0,142.34,142.45,142.16,142.22,25804.0
2025-05-19 13:00:00,142.22,142.43,142.21,142.38,18943.0,142.22,142.43,142.21,142.38,18943.0
2025-05-19 13:10:00,142.39,142.5,142.1,142.11,41235.0,142.39,142.5,142.1,142.11,41235.0
2025-05-19 13:20:00,142.11,142.63,142.01,142.63,49284.0,142.11,142.63,142.01,142.63,49284.0
2025-05-19 13:30:00,142.6,142.72,142.4,142.64,25920.0,142.6,142.72,142.4,142.64,25920.0
2025-05-19 13:40:00,142.58,142.79,142.51,142.76,29064.0,142.58,142.79,142.51,142.76,29064.0
2025-05-19 13:50:00,142.77,142.78,142.53,142.58,33618.0,142.77,142.78,142.53,142.58,33618.0
2025-05-19 14:00:00,142.58,142.89,142.52,142.73,38678.0,142.58,142.89,142.52,142.73,38678.0
2025-05-19 14:10:00,142.71,142.98,142.36,142.43,36944.0,142.71,142.98,142.36,142.43,36944.0
2025-05-19 14:20:00,142.37,142.56,142.32,142.48,22924.0,142.37,142.56,142.32,142.48,22924.0
2025-05-19 14:30:00,142.48,142.89,142.37,142.73,36126.0,142.48,142.89,142.37,142.73,36126.0
2025-05-19 14:40:00,142.71,142.74,142.5,142.53,25899.0,142.71,142.74,142.5,142.53,25899.0
2025-05-19 14:50:00,142.54,142.77,142.53,142.61,31937.0,142.54,142.77,142.53,142.61,31937.0
2025-05-19 15:00:00,142.61,142.9,142.6,142.89,48835.0,142.61,142.9,142.6,142.89,48835.0
2025-05-19 15:10:00,142.87,143.03,142.78,143.01,75858.0,142.87,143.03,142.78,143.01,75858.0
2025-05-19 15:20:00,143.05,143.05,142.81,142.88,56031.0,143.05,143.05,142.81,142.88,56031.0
2025-05-19 15:30:00,142.88,143.15,142.88,143.14,67472.0,142.88,143.15,142.88,143.14,67472.0
2025-05-19 15:40:00,143.12,143.22,142.69,142.75,80188.0,143.12,143.22,142.69,142.75,80188.0
2025-05-19 15:50:00,142.7,143.57,142.69,143.51,261804.0,142.7,143.57,142.69,143.51,261804.0
2025-05-20 09:30:00,143.56,144.25,142.89,143.36,24004.0,143.56,144.25,142.89,143.36,24004.0
2025-05-20 09:40:00,143.38,144.02,143.24,143.59,14084.0,143.38,144.02,143.24,143.59,14084.0
2025-05-20 09:50:00,143.51,143.64,143.21,143.21,3603.0,143.51,143.64,143.21,143.21,3603.0
2025-05-20 10:00:00,143.38,143.87,143.2,143.57,8751.0,143.38,143.87,143.2,143.57,8751.0
2025-05-20 10:10:00,143.53,143.9,143.29,143.9,13415.0,143.53,143.9,143.29,143.9,13415.0
2025-05-20 10:20:00,143.69,143.81,143.2,143.55,9738.0,143.69,143.81,143.2,143.55,9738.0
2025-05-20 10:30:00,143.61,144.01,143.45,143.55,7040.0,143.61,144.01,143.45,143.55,7040.0
2025-05-20 10:40:00,143.55,143.55,143.25,143.34,26668.0,143.55,143.55,143.25,143.34,26668.0
2025-05-20 10:50:00,143.33,143.37,142.88,142.95,19209.0,143.33,143.37,142.88,142.95,19209.0
2025-05-20 11:00:00,142.93,143.32,142.87,143.18,12853.0,142.93,143.32,142.87,143.18,12853.0
2025-05-20 11:10:00,143.32,144.48,143.26,144.26,24678.0,143.32,144.48,143.26,144.26,24678.0
2025-05-20 11:20:00,144.26,145.78,144.26,144.6,70242.0,144.26,145.78,144.26,144.6,70242.0
2025-05-20 11:30:00,144.6,144.61,143.9,144.33,37572.0,144.6,144.61,143.9,144.33,37572.0
2025-05-20 11:40:00,144.32,144.44,143.73,143.91,9729.0,144.32,144.44,143.73,143.91,9729.0
2025-05-20 11:50:00,143.92,144.05,143.3,143.71,23434.0,143.92,144.05,143.3,143.71,23434.0
2025-05-20 12:00:00,143.64,143.82,143.56,143.65,6651.0,143.64,143.82,143.56,143.65,6651.0
2025-05-20 12:10:00,143.56,143.75,143.51,143.6,6195.0,143.56,143.75,143.51,143.6,6195.0
2025-05-20 12:20:00,143.68,143.69,143.36,143.5,2949.0,143.68,143.69,143.36,143.5,2949.0
2025-05-20 12:30:00,143.44,143.44,143.11,143.34,6847.0,143.44,143.44,143.11,143.34,6847.0
2025-05-20 12:40:00,143.33,143.35,143.15,143.19,2859.0,143.33,143.35,143.15,143.19,2859.0
2025-05-20 12:50:00,143.2,143.4,143.15,143.19,6030.0,143.2,143.4,143.15,143.19,6030.0
2025-05-20 13:00:00,143.19,143.35,143.11,143.35,16801.0,143.19,143.35,143.11,143.35,16801.0
2025-05-20 13:10:00,143.26,143.51,143.25,143.35,12364.0,143.26,143.51,143.25,143.35,12364.0
2025-05-20 13:20:00,143.34,143.62,143.3,143.58,4981.0,143.34,143.62,143.3,143.58,4981.0
2025-05-20 13:30:00,143.58,144.37,143.57,144.2,32009.0,143.58,144.37,143.57,144.2,32009.0
2025-05-20 13:40:00,144.21,144.49,144.03,144.39,28560.0,144.21,144.49,144.03,144.39,28560.0
2025-05-20 13:50:00,144.39,144.49,144.19,144.37,15298.0,144.39,144.49,144.19,144.37,15298.0
2025-05-20 14:00:00,144.34,144.58,144.34,144.51,13185.0,144.34,144.58,144.34,144.51,13185.0
2025-05-20 14:10:00,144.56,144.75,144.54,144.66,18857.0,144.56,144.75,144.54,144.66,18857.0
2025-05-20 14:20:00,144.71,144.71,144.28,144.38,41510.0,144.71,144.71,144.28,144.38,41510.0
2025-05-20 14:30:00,144.38,144.58,144.3,144.49,39134.0,144.38,144.58,144.3,144.49,39134.0
2025-05-20 14:40:00,144.48,144.68,144.39,144.63,40322.0,144.48,144.68,144.39,144.63,40322.0
2025-05-20 14:50:00,144.67,144.69,144.54,144.55,35811.0,144.67,144.69,144.54,144.55,35811.0
2025-05-20 15:00:00,144.53,144.59,144.2,144.3,49543.0,144.53,144.59,144.2,144.3,49543.0
2025-05-20 15:10:00,144.3,144.47,144.13,144.15,49705.0,144.3,144.47,144.13,144.15,49705.0
2025-05-20 15:20:00,144.13,144.3,143.91,144.02,35505.0,144.13,144.3,143.91,144.02,35505.0
2025-05-20 15:30:00,144.06,144.42,144.06,144.29,36937.0,144.06,144.42,144.06,144.29,36937.0
2025-05-20 15:40:00,144.3,144.39,144.01,144.01,55337.0,144.3,144.39,144.01,144.01,55337.0
2025-05-20 15:50:00,144.03,145.04,143.85,145.0,213005.0,144.03,145.04,143.85,145.0,213005.0
2025-05-21 09:30:00,142.93,144.73,142.01,142.02,45223.0,142.93,144.73,142.01,142.02,45223.0
2025-05-21 09:40:00,142.09,142.1,140.97,141.32,25100.0,142.09,142.1,140.97,141.32,25100.0
2025-05-21 09:50:00,141.43,141.64,141.06,141.17,8238.0,141.43,141.64,141.06,141.17,8238.0
2025-05-21 10:00:00,141.27,141.8,141.23,141.3,15888.0,141.27,141.8,141.23,141.3,15888.0
2025-05-21 10:10:00,141.31,141.31,140.05,140.12,16230.0,141.31,141.31,140.05,140.12,16230.0
2025-05-21 10:20:00,140.12,140.27,139.86,140.1,14575.0,140.12,140.27,139.86,140.1,14575.0
2025-05-21 10:30:00,140.17,140.6,140.08,140.08,10456.0,140.17,140.6,140.08,140.08,10456.0
2025-05-21 10:40:00,140.17,140.27,139.53,139.6,14148.0,140.17,140.27,139.53,139.6,14148.0
2025-05-21 10:50:00,139.62,139.71,139.18,139.62,14156.0,139.62,139.71,139.18,139.62,14156.0
2025-05-21 11:00:00,139.67,139.81,139.44,139.72,14272.0,139.67,139.81,139.44,139.72,14272.0
2025-05-21 11:10:00,139.78,140.38,139.78,140.33,26454.0,139.78,140.38,139.78,140.33,26454.0
2025-05-21 11:20:00,140.43,140.43,139.85,139.98,23060.0,140.43,140.43,139.85,139.98,23060.0
2025-05-21 11:30:00,140.01,140.25,139.83,139.88,40415.0,140.01,140.25,139.83,139.88,40415.0
2025-05-21 11:40:00,139.9,140.04,139.83,139.95,45389.0,139.9,140.04,139.83,139.95,45389.0
2025-05-21 11:50:00,139.95,140.56,139.95,140.3,17860.0,139.95,140.56,139.95,140.3,17860.0
2025-05-21 12:00:00,140.37,140.38,139.92,140.13,12912.0,140.37,140.38,139.92,140.13,12912.0
2025-05-21 12:10:00,140.09,140.25,139.86,140.09,28607.0,140.09,140.25,139.86,140.09,28607.0
2025-05-21 12:20:00,140.09,140.32,140.09,140.25,10743.0,140.09,140.32,140.09,140.25,10743.0
2025-05-21 12:30:00,140.14,140.24,139.95,140.08,11012.0,140.14,140.24,139.95,140.08,11012.0
2025-05-21 12:40:00,140.12,140.16,139.87,140.03,28132.0,140.12,140.16,139.87,140.03,28132.0
2025-05-21 12:50:00,139.93,140.11,139.63,139.71,12813.0,139.93,140.11,139.63,139.71,12813.0
2025-05-21 13:00:00,139.71,139.94,139.71,139.92,58494.0,139.71,139.94,139.71,139.92,58494.0
2025-05-21 13:10:00,139.8,139.99,139.34,139.44,19554.0,139.8,139.99,139.34,139.44,19554.0
2025-05-21 13:20:00,139.44,139.44,138.97,139.0,28609.0,139.44,139.44,138.97,139.0,28609.0
2025-05-21 13:30:00,138.98,139.67,138.82,139.59,29244.0,138.98,139.67,138.82,139.59,29244.0
2025-05-21 13:40:00,139.59,139.67,139.23,139.24,20408.0,139.59,139.67,139.23,139.24,20408.0
2025-05-21 13:50:00,139.23,139.33,138.65,138.85,13315.0,139.23,139.33,138.65,138.85,13315.0
2025-05-21 14:00:00,138.77,138.78,138.24,138.62,18016.0,138.77,138.78,138.24,138.62,18016.0
2025-05-21 14:10:00,138.7,138.7,138.34,138.34,12676.0,138.7,138.7,138.34,138.34,12676.0
2025-05-21 14:20:00,138.32,138.38,138.1,138.19,18557.0,138.32,138.38,138.1,138.19,18557.0
2025-05-21 14:30:00,138.19,138.81,138.15,138.72,19509.0,138.19,138.81,138.15,138.72,19509.0
2025-05-21 14:40:00,138.79,138.96,138.62,138.67,23755.0,138.79,138.96,138.62,138.67,23755.0
2025-05-21 14:50:00,138.69,138.78,138.44,138.68,48138.0,138.69,138.78,138.44,138.68,48138.0
2025-05-21 15:00:00,138.69,138.75,138.33,138.36,29048.0,138.69,138.75,138.33,138.36,29048.0
2025-05-21 15:10:00,138.39,138.54,138.07,138.1,30697.0,138.39,138.54,138.07,138.1,30697.0
2025-05-21 15:20:00,138.1,138.16,137.75,137.82,26829.0,138.1,138.16,137.75,137.82,26829.0
2025-05-21 15:30:00,137.82,138.09,137.82,138.09,29938.0,137.82,138.09,137.82,138.09,29938.0
2025-05-21 15:40:00,138.05,138.05,137.65,137.69,32841.0,138.05,138.05,137.65,137.69,32841.0
2025-05-21 15:50:00,137.62,137.86,137.26,137.29,103366.0,137.62,137.86,137.26,137.29,103366.0
2025-05-22 09:30:00,136.41,136.65,135.39,136.13,38581.0,136.41,136.65,135.39,136.13,38581.0
2025-05-22 09:40:00,136.13,136.56,135.76,136.07,16260.0,136.13,136.56,135.76,136.07,16260.0
2025-05-22 09:50:00,136.09,136.42,136.06,136.18,12017.0,136.09,136.42,136.06,136.18,12017.0
2025-05-22 10:00:00,136.27,137.12,136.27,137.11,5914.0,136.27,137.12,136.27,137.11,5914.0
2025-05-22 10:10:00,136.92,137.37,136.69,137.18,18224.0,136.92,137.37,136.69,137.18,18224.0
2025-05-22 10:20:00,137.18,137.18,136.58,136.59,9393.0,137.18,137.18,136.58,136.59,9393.0
2025-05-22 10:30:00,136.6,136.71,136.28,136.42,12420.0,136.6,136.71,136.28,136.42,12420.0
2025-05-22 10:40:00,136.39,136.55,136.16,136.44,14263.0,136.39,136.55,136.16,136.44,14263.0
2025-05-22 10:50:00,136.44,136.45,135.99,136.44,5866.0,136.44,136.45,135.99,136.44,5866.0
2025-05-22 11:00:00,136.5,136.71,136.3,136.52,4901.0,136.5,136.71,136.3,136.52,4901.0
2025-05-22 11:10:00,136.69,136.69,136.13,136.13,7736.0,136.69,136.69,136.13,136.13,7736.0
2025-05-22 11:20:00,136.14,136.29,135.99,135.99,4464.0,136.14,136.29,135.99,135.99,4464.0
2025-05-22 11:30:00,135.99,136.4,135.85,136.38,5792.0,135.99,136.4,135.85,136.38,5792.0
2025-05-22 11:40:00,136.39,136.68,136.32,136.6,4551.0,136.39,136.68,136.32,136.6,4551.0
2025-05-22 11:50:00,136.6,136.82,136.58,136.71,5909.0,136.6,136.82,136.58,136.71,5909.0
2025-05-22 12:00:00,136.77,137.01,136.74,137.01,4205.0,136.77,137.01,136.74,137.01,4205.0
2025-05-22 12:10:00,137.03,137.26,136.91,137.15,10082.0,137.03,137.26,136.91,137.15,10082.0
2025-05-22 12:20:00,137.12,137.44,137.04,137.43,8830.0,137.12,137.44,137.04,137.43,8830.0
2025-05-22 12:30:00,137.46,137.54,137.05,137.22,13995.0,137.46,137.54,137.05,137.22,13995.0
2025-05-22 12:40:00,137.08,137.22,136.82,136.82,17474.0,137.08,137.22,136.82,136.82,17474.0
2025-05-22 12:50:00,136.9,136.97,136.69,136.75,16944.0,136.9,136.97,136.69,136.75,16944.0
2025-05-22 13:00:00,136.82,137.07,136.71,137.07,11079.0,136.82,137.07,136.71,137.07,11079.0
2025-05-22 13:10:00,137.08,137.64,137.03,137.53,22815.0,137.08,137.64,137.03,137.53,22815.0
2025-05-22 13:20:00,137.53,137.86,137.43,137.67,29669.0,137.53,137.86,137.43,137.67,29669.0
2025-05-22 13:30:00,137.72,138.01,137.63,137.83,17355.0,137.72,138.01,137.63,137.83,17355.0
2025-05-22 13:40:00,137.83,137.97,137.64,137.97,19602.0,137.83,137.97,137.64,137.97,19602.0
2025-05-22 13:50:00,137.92,138.08,137.72,137.77,37848.0,137.92,138.08,137.72,137.77,37848.0
2025-05-22 14:00:00,137.81,138.13,137.75,138.05,29953.0,137.81,138.13,137.75,138.05,29953.0
2025-05-22 14:10:00,138.05,138.18,137.89,138.12,29355.0,138.05,138.18,137.89,138.12,29355.0
2025-05-22 14:20:00,138.12,138.24,138.02,138.15,24591.0,138.12,138.24,138.02,138.15,24591.0
2025-05-22 14:30:00,138.15,138.18,137.9,137.9,20564.0,138.15,138.18,137.9,137.9,20564.0
2025-05-22 14:40:00,137.93,138.09,137.76,138.01,16909.0,137.93,138.09,137.76,138.01,16909.0
2025-05-22 14:50:00,137.99,138.26,137.92,138.19,38922.0,137.99,138.26,137.92,138.19,38922.0
2025-05-22 15:00:00,138.24,138.38,138.17,138.2,40560.0,138.24,138.38,138.17,138.2,40560.0
2025-05-22 15:10:00,138.2,138.39,138.18,138.28,24100.0,138.2,138.39,138.18,138.28,24100.0
2025-05-22 15:20:00,138.27,138.32,138.15,138.3,23296.0,138.27,138.32,138.15,138.3,23296.0
2025-05-22 15:30:00,138.3,138.46,138.26,138.35,20771.0,138.3,138.46,138.26,138.35,20771.0
2025-05-22 15:40:00,138.32,138.36,137.95,138.06,33743.0,138.32,138.36,137.95,138.06,33743.0
2025-05-22 15:50:00,138.13,138.29,137.7,138.0,181746.0,138.13,138.29,137.7,138.0,181746.0
2025-05-23 09:30:00,135.96,137.55,135.96,136.25,56154.0,135.96,137.55,135.96,136.25,56154.0
2025-05-23 09:40:00,136.16,136.49,136.0,136.33,34730.0,136.16,136.49,136.0,136.33,34730.0
2025-05-23 09:50:00,136.33,136.64,136.13,136.29,24163.0,136.33,136.64,136.13,136.29,24163.0
2025-05-23 10:00:00,136.29,136.6,135.6,135.7,40198.0,136.29,136.6,135.6,135.7,40198.0
2025-05-23 10:10:00,135.5,135.67,135.0,135.0,23185.0,135.5,135.67,135.0,135.0,23185.0
2025-05-23 10:20:00,134.93,135.3,134.64,135.19,49647.0,134.93,135.3,134.64,135.19,49647.0
2025-05-23 10:30:00,135.21,135.67,135.18,135.41,30545.0,135.21,135.67,135.18,135.41,30545.0
2025-05-23 10:40:00,135.41,135.75,135.4,135.65,26779.0,135.41,135.75,135.4,135.65,26779.0
2025-05-23 10:50:00,135.65,135.66,134.8,134.99,35413.0,135.65,135.66,134.8,134.99,35413.0
2025-05-23 11:00:00,135.07,135.6,135.04,135.56,15490.0,135.07,135.6,135.04,135.56,15490.0
2025-05-23 11:10:00,135.64,135.92,135.43,135.83,10627.0,135.64,135.92,135.43,135.83,10627.0
2025-05-23 11:20:00,135.83,135.98,135.73,135.93,14414.0,135.83,135.98,135.73,135.93,14414.0
2025-05-23 11:30:00,135.93,136.3,135.9,136.21,16036.0,135.93,136.3,135.9,136.21,16036.0
2025-05-23 11:40:00,136.16,136.41,136.08,136.28,18249.0,136.16,136.41,136.08,136.28,18249.0
2025-05-23 11:50:00,136.24,136.3,135.75,135.88,9988.0,136.24,136.3,135.75,135.88,9988.0
2025-05-23 12:00:00,135.81,135.89,135.53,135.62,10394.0,135.81,135.89,135.53,135.62,10394.0
2025-05-23 12:10:00,135.56,135.64,135.38,135.4,8138.0,135.56,135.64,135.38,135.4,8138.0
2025-05-23 12:20:00,135.5,135.76,135.46,135.69,9477.0,135.5,135.76,135.46,135.69,9477.0
2025-05-23 12:30:00,135.57,135.79,135.21,135.71,23106.0,135.57,135.79,135.21,135.71,23106.0
2025-05-23 12:40:00,135.64,135.94,135.48,135.81,25804.0,135.64,135.94,135.48,135.81,25804.0
2025-05-23 12:50:00,135.74,135.99,135.64,135.94,11321.0,135.74,135.99,135.64,135.94,11321.0
2025-05-23 13:00:00,135.95,136.05,135.72,135.99,24725.0,135.95,136.05,135.72,135.99,24725.0
2025-05-23 13:10:00,136.04,136.53,135.95,136.53,21254.0,136.04,136.53,135.95,136.53,21254.0
2025-05-23 13:20:00,136.42,136.52,136.23,136.31,21135.0,136.42,136.52,136.23,136.31,21135.0
2025-05-23 13:30:00,136.2,136.56,135.93,136.56,26124.0,136.2,136.56,135.93,136.56,26124.0
2025-05-23 13:40:00,136.56,136.81,136.43,136.78,17624.0,136.56,136.81,136.43,136.78,17624.0
2025-05-23 13:50:00,136.83,136.99,136.55,136.75,12545.0,136.83,136.99,136.55,136.75,12545.0
2025-05-23 14:00:00,136.55,137.01,136.55,136.74,19351.0,136.55,137.01,136.55,136.74,19351.0
2025-05-23 14:10:00,136.66,136.96,136.54,136.88,13155.0,136.66,136.96,136.54,136.88,13155.0
2025-05-23 14:20:00,136.82,136.96,136.72,136.91,14669.0,136.82,136.96,136.72,136.91,14669.0
2025-05-23 14:30:00,136.8,137.25,136.75,137.08,19572.0,136.8,137.25,136.75,137.08,19572.0
2025-05-23 14:40:00,137.05,137.3,137.04,137.3,31025.0,137.05,137.3,137.04,137.3,31025.0
2025-05-23 14:50:00,137.3,137.51,137.26,137.44,38193.0,137.3,137.51,137.26,137.44,38193.0
2025-05-23 15:00:00,137.42,137.65,137.36,137.63,38258.0,137.42,137.65,137.36,137.63,38258.0
2025-05-23 15:10:00,137.63,137.82,137.44,137.49,46592.0,137.63,137.82,137.44,137.49,46592.0
2025-05-23 15:20:00,137.48,137.48,137.17,137.3,53959.0,137.48,137.48,137.17,137.3,53959.0
2025-05-23 15:30:00,137.32,137.84,137.32,137.84,41833.0,137.32,137.84,137.32,137.84,41833.0
2025-05-23 15:40:00,137.76,137.88,137.25,137.25,55291.0,137.76,137.88,137.25,137.25,55291.0
2025-05-23 15:50:00,137.28,137.31,136.7,136.96,132932.0,137.28,137.31,136.7,136.96,132932.0
2025-05-27 09:30:00,139.84,141.48,139.55,141.32,44193.0,139.84,141.48,139.55,141.32,44193.0
2025-05-27 09:40:00,141.11,141.95,140.79,141.03,21978.0,141.11,141.95,140.79,141.03,21978.0
2025-05-27 09:50:00,141.1,141.27,140.43,140.48,28161.0,141.1,141.27,140.43,140.48,28161.0
2025-05-27 10:00:00,140.48,140.61,139.76,139.85,10432.0,140.48,140.61,139.76,139.85,10432.0
2025-05-27 10:10:00,140.08,140.68,139.81,140.64,10535.0,140.08,140.68,139.81,140.64,10535.0
2025-05-27 10:20:00,140.84,141.38,140.73,141.22,35734.0,140.84,141.38,140.73,141.22,35734.0
2025-05-27 10:30:00,141.23,141.83,141.16,141.56,16722.0,141.23,141.83,141.16,141.56,16722.0
2025-05-27 10:40:00,141.7,141.83,141.28,141.83,14306.0,141.7,141.83,141.28,141.83,14306.0
2025-05-27 10:50:00,141.76,141.91,141.37,141.46,12065.0,141.76,141.91,141.37,141.46,12065.0
2025-05-27 11:00:00,141.39,141.49,141.26,141.34,12299.0,141.39,141.49,141.26,141.34,12299.0
2025-05-27 11:10:00,141.26,141.87,141.26,141.65,17883.0,141.26,141.87,141.26,141.65,17883.0
2025-05-27 11:20:00,141.75,141.83,141.58,141.6,12181.0,141.75,141.83,141.58,141.6,12181.0
2025-05-27 11:30:00,141.69,141.84,141.61,141.79,16428.0,141.69,141.84,141.61,141.79,16428.0
2025-05-27 11:40:00,141.8,141.91,141.49,141.49,8947.0,141.8,141.91,141.49,141.49,8947.0
2025-05-27 11:50:00,141.45,141.5,141.1,141.28,6293.0,141.45,141.5,141.1,141.28,6293.0
2025-05-27 12:00:00,141.28,141.29,141.08,141.19,5774.0,141.28,141.29,141.08,141.19,5774.0
2025-05-27 12:10:00,141.25,141.51,141.12,141.21,6465.0,141.25,141.51,141.12,141.21,6465.0
2025-05-27 12:20:00,141.16,141.33,141.08,141.28,10151.0,141.16,141.33,141.08,141.28,10151.0
2025-05-27 12:30:00,141.24,141.41,141.07,141.41,15053.0,141.24,141.41,141.07,141.41,15053.0
2025-05-27 12:40:00,141.29,141.57,141.23,141.5,7578.0,141.29,141.57,141.23,141.5,7578.0
2025-05-27 12:50:00,141.54,141.87,141.5,141.87,12629.0,141.54,141.87,141.5,141.87,12629.0
2025-05-27 13:00:00,141.87,141.91,141.68,141.73,44063.0,141.87,141.91,141.68,141.73,44063.0
2025-05-27 13:10:00,141.65,141.69,141.18,141.5,28887.0,141.65,141.69,141.18,141.5,28887.0
2025-05-27 13:20:00,141.55,141.63,140.93,140.95,24608.0,141.55,141.63,140.93,140.95,24608.0
2025-05-27 13:30:00,141.03,141.18,140.88,141.15,18352.0,141.03,141.18,140.88,141.15,18352.0
2025-05-27 13:40:00,141.13,141.31,140.95,141.13,24889.0,141.13,141.31,140.95,141.13,24889.0
2025-05-27 13:50:00,141.13,141.41,141.07,141.31,25343.0,141.13,141.41,141.07,141.31,25343.0
2025-05-27 14:00:00,141.26,141.35,140.94,140.97,6963.0,141.26,141.35,140.94,140.97,6963.0
2025-05-27 14:10:00,140.97,141.08,140.92,141.06,10676.0,140.97,141.08,140.92,141.06,10676.0
2025-05-27 14:20:00,140.99,141.04,140.79,140.79,16101.0,140.99,141.04,140.79,140.79,16101.0
2025-05-27 14:30:00,140.85,140.9,140.52,140.6,11803.0,140.85,140.9,140.52,140.6,11803.0
2025-05-27 14:40:00,140.71,140.71,140.43,140.56,14563.0,140.71,140.71,140.43,140.56,14563.0
2025-05-27 14:50:00,140.59,140.67,140.36,140.47,32905.0,140.59,140.67,140.36,140.47,32905.0
2025-05-27 15:00:00,140.41,140.6,140.4,140.45,26774.0,140.41,140.6,140.4,140.45,26774.0
2025-05-27 15:10:00,140.47,140.67,140.36,140.46,24777.0,140.47,140.67,140.36,140.46,24777.0
2025-05-27 15:20:00,140.5,140.64,140.27,140.27,26665.0,140.5,140.64,140.27,140.27,26665.0
2025-05-27 15:30:00,140.31,140.69,140.28,140.69,34945.0,140.31,140.69,140.28,140.69,34945.0
2025-05-27 15:40:00,140.69,140.76,140.41,140.41,44607.0,140.69,140.76,140.41,140.41,44607.0
2025-05-27 15:50:00,140.38,140.6,140.37,140.54,146714.0,140.38,140.6,140.37,140.54,146714.0
2025-05-28 09:30:00,140.1,140.87,138.73,139.85,24798.0,140.1,140.87,138.73,139.85,24798.0
2025-05-28 09:40:00,139.86,139.86,139.3,139.38,15699.0,139.86,139.86,139.3,139.38,15699.0
2025-05-28 09:50:00,139.42,139.9,139.33,139.87,19610.0,139.42,139.9,139.33,139.87,19610.0
2025-05-28 10:00:00,139.89,140.02,139.55,139.57,15022.0,139.89,140.02,139.55,139.57,15022.0
2025-05-28 10:10:00,139.5,139.57,138.99,139.1,18650.0,139.5,139.57,138.99,139.1,18650.0
2025-05-28 10:20:00,139.09,139.35,139.02,139.16,15147.0,139.09,139.35,139.02,139.16,15147.0
2025-05-28 10:30:00,139.16,139.16,138.39,138.39,12801.0,139.16,139.16,138.39,138.39,12801.0
2025-05-28 10:40:00,138.39,138.65,138.23,138.23,14152.0,138.39,138.65,138.23,138.23,14152.0
2025-05-28 10:50:00,138.23,138.56,138.2,138.53,11778.0,138.23,138.56,138.2,138.53,11778.0
2025-05-28 11:00:00,138.51,139.0,138.51,138.72,11463.0,138.51,139.0,138.51,138.72,11463.0
2025-05-28 11:10:00,138.69,138.74,138.38,138.74,13003.0,138.69,138.74,138.38,138.74,13003.0
2025-05-28 11:20:00,138.78,138.91,138.71,138.78,12696.0,138.78,138.91,138.71,138.78,12696.0
2025-05-28 11:30:00,138.71,138.86,138.64,138.77,13315.0,138.71,138.86,138.64,138.77,13315.0
2025-05-28 11:40:00,138.81,139.21,138.77,139.09,12534.0,138.81,139.21,138.77,139.09,12534.0
2025-05-28 11:50:00,139.09,139.25,138.89,138.89,19510.0,139.09,139.25,138.89,138.89,19510.0
2025-05-28 12:00:00,139.01,139.31,139.0,139.31,11038.0,139.01,139.31,139.0,139.31,11038.0
2025-05-28 12:10:00,139.3,139.45,139.17,139.25,11078.0,139.3,139.45,139.17,139.25,11078.0
2025-05-28 12:20:00,139.24,139.41,139.18,139.31,9292.0,139.24,139.41,139.18,139.31,9292.0
2025-05-28 12:30:00,139.31,139.32,139.12,139.27,13287.0,139.31,139.32,139.12,139.27,13287.0
2025-05-28 12:40:00,139.31,139.41,139.22,139.22,8777.0,139.31,139.41,139.22,139.22,8777.0
2025-05-28 12:50:00,139.23,139.39,139.09,139.32,9438.0,139.23,139.39,139.09,139.32,9438.0
2025-05-28 13:00:00,139.25,139.52,139.23,139.45,13203.0,139.25,139.52,139.23,139.45,13203.0
2025-05-28 13:10:00,139.45,139.75,139.44,139.56,14192.0,139.45,139.75,139.44,139.56,14192.0
2025-05-28 13:20:00,139.51,139.54,139.32,139.41,11194.0,139.51,139.54,139.32,139.41,11194.0
2025-05-28 13:30:00,139.35,139.43,139.13,139.17,8534.0,139.35,139.43,139.13,139.17,8534.0
2025-05-28 13:40:00,139.15,139.18,138.97,139.03,22800.0,139.15,139.18,138.97,139.03,22800.0
2025-05-28 13:50:00,139.03,139.12,138.77,138.81,19409.0,139.03,139.12,138.77,138.81,19409.0
2025-05-28 14:00:00,138.79,139.17,138.79,139.14,18332.0,138.79,139.17,138.79,139.14,18332.0
2025-05-28 14:10:00,139.14,139.4,139.13,139.24,17395.0,139.14,139.4,139.13,139.24,17395.0
2025-05-28 14:20:00,139.21,139.23,139.01,139.23,14837.0,139.21,139.23,139.01,139.23,14837.0
2025-05-28 14:30:00,139.25,139.32,139.14,139.23,20395.0,139.25,139.32,139.14,139.23,20395.0
2025-05-28 14:40:00,139.27,139.31,139.02,139.06,10881.0,139.27,139.31,139.02,139.06,10881.0
2025-05-28 14:50:00,139.01,139.07,138.52,139.01,34604.0,139.01,139.07,138.52,139.01,34604.0
2025-05-28 15:00:00,138.93,139.27,138.93,139.24,15062.0,138.93,139.27,138.93,139.24,15062.0
2025-05-28 15:10:00,139.21,139.26,138.82,138.88,21741.0,139.21,139.26,138.82,138.88,21741.0
2025-05-28 15:20:00,138.94,139.06,138.82,138.95,24640.0,138.94,139.06,138.82,138.95,24640.0
2025-05-28 15:30:00,139.04,139.05,138.72,138.8,12898.0,139.04,139.05,138.72,138.8,12898.0
2025-05-28 15:40:00,138.73,138.95,138.63,138.88,41309.0,138.73,138.95,138.63,138.88,41309.0
2025-05-28 15:50:00,138.82,138.93,138.36,138.68,215049.0,138.82,138.93,138.36,138.68,215049.0
2025-05-29 09:30:00,140.59,140.59,138.0,139.61,31008.0,140.59,140.59,138.0,139.61,31008.0
2025-05-29 09:40:00,139.36,140.02,139.0,139.81,45604.0,139.36,140.02,139.0,139.81,45604.0
2025-05-29 09:50:00,139.7,140.64,139.69,140.09,15699.0,139.7,140.64,139.69,140.09,15699.0
2025-05-29 10:00:00,140.08,140.59,139.49,139.49,19115.0,140.08,140.59,139.49,139.49,19115.0
2025-05-29 10:10:00,139.45,140.0,139.36,139.59,32417.0,139.45,140.0,139.36,139.59,32417.0
2025-05-29 10:20:00,139.59,139.66,139.18,139.26,19632.0,139.59,139.66,139.18,139.26,19632.0
2025-05-29 10:30:00,139.24,139.38,138.91,139.25,13288.0,139.24,139.38,138.91,139.25,13288.0
2025-05-29 10:40:00,139.25,139.26,138.87,138.87,19250.0,139.25,139.26,138.87,138.87,19250.0
2025-05-29 10:50:00,138.81,139.35,138.6,139.35,24191.0,138.81,139.35,138.6,139.35,24191.0
2025-05-29 11:00:00,139.36,139.69,139.12,139.65,19801.0,139.36,139.69,139.12,139.65,19801.0
2025-05-29 11:10:00,139.62,139.68,139.18,139.21,15468.0,139.62,139.68,139.18,139.21,15468.0
2025-05-29 11:20:00,139.31,139.6,139.19,139.59,16125.0,139.31,139.6,139.19,139.59,16125.0
2025-05-29 11:30:00,139.58,139.64,138.54,138.54,21843.0,139.58,139.64,138.54,138.54,21843.0
2025-05-29 11:40:00,138.61,138.84,138.51,138.57,12932.0,138.61,138.84,138.51,138.57,12932.0
2025-05-29 11:50:00,138.46,138.7,137.92,138.0,19149.0,138.46,138.7,137.92,138.0,19149.0
2025-05-29 12:00:00,137.85,138.38,137.75,138.18,43410.0,137.85,138.38,137.75,138.18,43410.0
2025-05-29 12:10:00,138.12,138.6,138.12,138.56,17257.0,138.12,138.6,138.12,138.56,17257.0
2025-05-29 12:20:00,138.5,138.62,138.34,138.48,18554.0,138.5,138.62,138.34,138.48,18554.0
2025-05-29 12:30:00,138.48,138.78,138.38,138.69,24584.0,138.48,138.78,138.38,138.69,24584.0
2025-05-29 12:40:00,138.71,138.86,138.52,138.53,31098.0,138.71,138.86,138.52,138.53,31098.0
2025-05-29 12:50:00,138.5,139.07,138.49,139.05,32836.0,138.5,139.07,138.49,139.05,32836.0
2025-05-29 13:00:00,139.06,139.37,139.06,139.19,18202.0,139.06,139.37,139.06,139.19,18202.0
2025-05-29 13:10:00,139.2,139.22,138.94,139.06,26988.0,139.2,139.22,138.94,139.06,26988.0
2025-05-29 13:20:00,139.04,139.17,138.94,138.96,26053.0,139.04,139.17,138.94,138.96,26053.0
2025-05-29 13:30:00,138.97,139.22,138.95,139.08,22215.0,138.97,139.22,138.95,139.08,22215.0
2025-05-29 13:40:00,139.09,139.23,139.05,139.05,24361.0,139.09,139.23,139.05,139.05,24361.0
2025-05-29 13:50:00,139.1,139.38,139.09,139.19,48527.0,139.1,139.38,139.09,139.19,48527.0
2025-05-29 14:00:00,139.14,139.55,139.14,139.46,19911.0,139.14,139.55,139.14,139.46,19911.0
2025-05-29 14:10:00,139.45,139.55,139.29,139.31,11617.0,139.45,139.55,139.29,139.31,11617.0
2025-05-29 14:20:00,139.27,139.68,139.18,139.62,19537.0,139.27,139.68,139.18,139.62,19537.0
2025-05-29 14:30:00,139.66,140.27,139.6,140.19,24789.0,139.66,140.27,139.6,140.19,24789.0
2025-05-29 14:40:00,140.14,140.43,140.07,140.26,36011.0,140.14,140.43,140.07,140.26,36011.0
2025-05-29 14:50:00,140.25,140.83,140.09,140.6,109126.0,140.25,140.83,140.09,140.6,109126.0
2025-05-29 15:00:00,140.72,141.46,140.64,141.32,33096.0,140.72,141.46,140.64,141.32,33096.0
2025-05-29 15:10:00,141.25,141.67,141.02,141.65,77537.0,141.25,141.67,141.02,141.65,77537.0
2025-05-29 15:20:00,141.59,141.67,141.32,141.32,61614.0,141.59,141.67,141.32,141.32,61614.0
2025-05-29 15:30:00,141.32,141.54,140.94,140.97,81710.0,141.32,141.54,140.94,140.97,81710.0
2025-05-29 15:40:00,141.01,141.36,140.96,141.18,62929.0,141.01,141.36,140.96,141.18,62929.0
2025-05-29 15:50:00,141.27,141.33,140.8,140.98,158136.0,141.27,141.33,140.8,140.98,158136.0
2025-05-30 09:30:00,141.25,141.33,137.33,138.12,49636.0,141.25,141.33,137.33,138.12,49636.0
2025-05-30 09:40:00,138.21,139.77,138.21,139.3,27378.0,138.21,139.77,138.21,139.3,27378.0
2025-05-30 09:50:00,139.29,139.58,139.06,139.22,14520.0,139.29,139.58,139.06,139.22,14520.0
2025-05-30 10:00:00,139.32,139.45,138.81,139.18,13209.0,139.32,139.45,138.81,139.18,13209.0
2025-05-30 10:10:00,139.2,139.61,139.04,139.61,14469.0,139.2,139.61,139.04,139.61,14469.0
2025-05-30 10:20:00,139.65,139.87,139.37,139.87,15251.0,139.65,139.87,139.37,139.87,15251.0
2025-05-30 10:30:00,139.81,140.13,139.77,140.13,9184.0,139.81,140.13,139.77,140.13,9184.0
2025-05-30 10:40:00,140.06,140.06,139.34,139.35,12415.0,140.06,140.06,139.34,139.35,12415.0
2025-05-30 10:50:00,139.42,140.12,139.42,139.96,32734.0,139.42,140.12,139.42,139.96,32734.0
2025-05-30 11:00:00,140.03,140.15,139.44,139.63,19436.0,140.03,140.15,139.44,139.63,19436.0
2025-05-30 11:10:00,139.51,139.72,139.46,139.58,11675.0,139.51,139.72,139.46,139.58,11675.0
2025-05-30 11:20:00,139.65,140.11,139.65,140.06,7236.0,139.65,140.11,139.65,140.06,7236.0
2025-05-30 11:30:00,140.01,140.01,139.6,139.89,4992.0,140.01,140.01,139.6,139.89,4992.0
2025-05-30 11:40:00,139.67,139.92,139.64,139.83,4585.0,139.67,139.92,139.64,139.83,4585.0
2025-05-30 11:50:00,139.92,140.05,139.68,139.69,4781.0,139.92,140.05,139.68,139.69,4781.0
2025-05-30 12:00:00,139.58,139.92,139.51,139.83,5196.0,139.58,139.92,139.51,139.83,5196.0
2025-05-30 12:10:00,139.91,139.91,139.42,139.53,5022.0,139.91,139.91,139.42,139.53,5022.0
2025-05-30 12:20:00,139.5,139.5,138.7,138.7,11008.0,139.5,139.5,138.7,138.7,11008.0
2025-05-30 12:30:00,138.74,138.74,138.05,138.56,8743.0,138.74,138.74,138.05,138.56,8743.0
2025-05-30 12:40:00,138.65,138.75,138.2,138.46,6092.0,138.65,138.75,138.2,138.46,6092.0
2025-05-30 12:50:00,138.4,138.71,138.4,138.71,3649.0,138.4,138.71,138.4,138.71,3649.0
2025-05-30 13:00:00,138.68,138.95,138.57,138.9,10290.0,138.68,138.95,138.57,138.9,10290.0
2025-05-30 13:10:00,138.82,139.03,138.76,138.9,5093.0,138.82,139.03,138.76,138.9,5093.0
2025-05-30 13:20:00,138.95,138.99,138.73,138.86,9612.0,138.95,138.99,138.73,138.86,9612.0
2025-05-30 13:30:00,138.86,139.19,138.75,139.17,8781.0,138.86,139.19,138.75,139.17,8781.0
2025-05-30 13:40:00,139.23,139.32,138.97,139.02,8225.0,139.23,139.32,138.97,139.02,8225.0
2025-05-30 13:50:00,139.05,139.2,138.97,139.0,6319.0,139.05,139.2,138.97,139.0,6319.0
2025-05-30 14:00:00,139.08,139.31,139.01,139.28,26073.0,139.08,139.31,139.01,139.28,26073.0
2025-05-30 14:10:00,139.37,139.52,139.18,139.52,7449.0,139.37,139.52,139.18,139.52,7449.0
2025-05-30 14:20:00,139.54,139.62,139.37,139.55,6255.0,139.54,139.62,139.37,139.55,6255.0
2025-05-30 14:30:00,139.55,139.86,139.37,139.84,17022.0,139.55,139.86,139.37,139.84,17022.0
2025-05-30 14:40:00,139.81,139.93,139.54,139.74,9781.0,139.81,139.93,139.54,139.74,9781.0
2025-05-30 14:50:00,139.74,139.82,139.59,139.67,8724.0,139.74,139.82,139.59,139.67,8724.0
2025-05-30 15:00:00,139.72,139.99,139.67,139.82,10276.0,139.72,139.99,139.67,139.82,10276.0
2025-05-30 15:10:00,139.85,140.17,139.85,140.1,12346.0,139.85,140.17,139.85,140.1,12346.0
2025-05-30 15:20:00,140.09,140.39,140.02,140.39,34507.0,140.09,140.39,140.02,140.39,34507.0
2025-05-30 15:30:00,140.35,140.35,140.02,140.07,20145.0,140.35,140.35,140.02,140.07,20145.0
2025-05-30 15:40:00,140.09,140.1,139.82,139.84,27786.0,140.09,140.1,139.82,139.84,27786.0
2025-05-30 15:50:00,139.78,140.54,139.57,140.29,243525.0,139.78,140.54,139.57,140.29,243525.0
2025-06-02 09:30:00,139.14,139.4,136.42,137.3,52472.0,139.14,139.4,136.42,137.3,52472.0
2025-06-02 09:40:00,137.36,137.86,136.92,137.24,32998.0,137.36,137.86,136.92,137.24,32998.0
2025-06-02 09:50:00,137.24,137.57,136.98,137.47,9746.0,137.24,137.57,136.98,137.47,9746.0
2025-06-02 10:00:00,137.33,138.05,136.74,137.89,14723.0,137.33,138.05,136.74,137.89,14723.0
2025-06-02 10:10:00,137.87,138.91,137.81,138.69,19165.0,137.87,138.91,137.81,138.69,19165.0
2025-06-02 10:20:00,138.69,139.54,138.68,139.52,17653.0,138.69,139.54,138.68,139.52,17653.0
2025-06-02 10:30:00,139.5,139.66,138.91,138.91,24037.0,139.5,139.66,138.91,138.91,24037.0
2025-06-02 10:40:00,138.98,139.48,138.85,139.48,15062.0,138.98,139.48,138.85,139.48,15062.0
2025-06-02 10:50:00,139.46,139.55,139.22,139.38,12748.0,139.46,139.55,139.22,139.38,12748.0
2025-06-02 11:00:00,139.44,139.44,138.9,138.94,9985.0,139.44,139.44,138.9,138.94,9985.0
2025-06-02 11:10:00,139.04,139.29,138.86,139.28,8202.0,139.04,139.29,138.86,139.28,8202.0
2025-06-02 11:20:00,139.37,139.62,139.08,139.09,14173.0,139.37,139.62,139.08,139.09,14173.0
2025-06-02 11:30:00,139.02,139.09,138.81,138.81,6724.0,139.02,139.09,138.81,138.81,6724.0
2025-06-02 11:40:00,138.75,139.23,138.61,139.22,10148.0,138.75,139.23,138.61,139.22,10148.0
2025-06-02 11:50:00,139.23,139.53,138.93,139.0,8082.0,139.23,139.53,138.93,139.0,8082.0
2025-06-02 12:00:00,138.94,139.26,138.91,139.06,5056.0,138.94,139.26,138.91,139.06,5056.0
2025-06-02 12:10:00,139.06,139.24,138.99,139.2,7080.0,139.06,139.24,138.99,139.2,7080.0
2025-06-02 12:20:00,139.25,139.32,139.08,139.26,11522.0,139.25,139.32,139.08,139.26,11522.0
2025-06-02 12:30:00,139.27,139.41,139.13,139.35,5339.0,139.27,139.41,139.13,139.35,5339.0
2025-06-02 12:40:00,139.34,139.49,139.1,139.13,19173.0,139.34,139.49,139.1,139.13,19173.0
2025-06-02 12:50:00,139.19,139.62,139.13,139.52,8019.0,139.19,139.62,139.13,139.52,8019.0
2025-06-02 13:00:00,139.4,139.43,139.02,139.09,15729.0,139.4,139.43,139.02,139.09,15729.0
2025-06-02 13:10:00,139.09,139.35,139.01,139.06,24935.0,139.09,139.35,139.01,139.06,24935.0
2025-06-02 13:20:00,139.06,139.11,138.7,138.77,27635.0,139.06,139.11,138.7,138.77,27635.0
2025-06-02 13:30:00,138.72,138.83,138.44,138.53,16859.0,138.72,138.83,138.44,138.53,16859.0
2025-06-02 13:40:00,138.44,138.79,138.44,138.67,12316.0,138.44,138.79,138.44,138.67,12316.0
2025-06-02 13:50:00,138.68,138.87,138.57,138.81,12215.0,138.68,138.87,138.57,138.81,12215.0
2025-06-02 14:00:00,138.75,139.0,138.65,138.65,18854.0,138.75,139.0,138.65,138.65,18854.0
2025-06-02 14:10:00,138.74,139.15,138.58,139.03,20221.0,138.74,139.15,138.58,139.03,20221.0
2025-06-02 14:20:00,139.04,139.2,138.94,138.94,17137.0,139.04,139.2,138.94,138.94,17137.0
2025-06-02 14:30:00,138.98,139.27,138.98,139.15,18361.0,138.98,139.27,138.98,139.15,18361.0
2025-06-02 14:40:00,139.14,139.28,138.97,139.22,25151.0,139.14,139.28,138.97,139.22,25151.0
2025-06-02 14:50:00,139.16,139.28,139.09,139.17,15767.0,139.16,139.28,139.09,139.17,15767.0
2025-06-02 15:00:00,139.22,139.38,139.17,139.36,18554.0,139.22,139.38,139.17,139.36,18554.0
2025-06-02 15:10:00,139.33,139.39,139.22,139.32,23872.0,139.33,139.39,139.22,139.32,23872.0
2025-06-02 15:20:00,139.37,139.43,139.18,139.28,20519.0,139.37,139.43,139.18,139.28,20519.0
2025-06-02 15:30:00,139.28,139.33,138.93,138.96,28059.0,139.28,139.33,138.93,138.96,28059.0
2025-06-02 15:40:00,138.93,138.99,138.66,138.66,38664.0,138.93,138.99,138.66,138.66,38664.0
2025-06-02 15:50:00,138.68,139.14,138.66,139.06,124503.0,138.68,139.14,138.66,139.06,124503.0
2025-06-03 09:30:00,138.51,138.62,136.41,138.25,27677.0,138.51,138.62,136.41,138.25,27677.0
2025-06-03 09:40:00,138.32,139.61,138.27,139.61,26188.0,138.32,139.61,138.27,139.61,26188.0
2025-06-03 09:50:00,139.53,139.68,138.96,139.08,18686.0,139.53,139.68,138.96,139.08,18686.0
2025-06-03 10:00:00,139.08,139.15,138.18,138.49,20164.0,139.08,139.15,138.18,138.49,20164.0
2025-06-03 10:10:00,138.5,138.88,138.38,138.72,4795.0,138.5,138.88,138.38,138.72,4795.0
2025-06-03 10:20:00,138.71,139.46,138.37,139.46,7528.0,138.71,139.46,138.37,139.46,7528.0
2025-06-03 10:30:00,139.48,139.93,139.41,139.89,11006.0,139.48,139.93,139.41,139.89,11006.0
2025-06-03 10:40:00,139.93,140.26,139.72,139.72,14393.0,139.93,140.26,139.72,139.72,14393.0
2025-06-03 10:50:00,139.72,140.18,139.53,140.09,8786.0,139.72,140.18,139.53,140.09,8786.0
2025-06-03 11:00:00,140.02,140.74,140.02,140.74,14557.0,140.02,140.74,140.02,140.74,14557.0
2025-06-03 11:10:00,140.75,140.91,140.43,140.67,23771.0,140.75,140.91,140.43,140.67,23771.0
2025-06-03 11:20:00,140.74,141.0,140.66,140.9,7231.0,140.74,141.0,140.66,140.9,7231.0
2025-06-03 11:30:00,140.88,140.98,140.59,140.94,9121.0,140.88,140.98,140.59,140.94,9121.0
2025-06-03 11:40:00,140.86,141.12,140.55,141.1,6019.0,140.86,141.12,140.55,141.1,6019.0
2025-06-03 11:50:00,141.1,141.16,140.63,140.69,5502.0,141.1,141.16,140.63,140.69,5502.0
2025-06-03 12:00:00,140.8,141.36,140.8,141.01,15483.0,140.8,141.36,140.8,141.01,15483.0
2025-06-03 12:10:00,140.88,141.06,140.78,140.93,7152.0,140.88,141.06,140.78,140.93,7152.0
2025-06-03 12:20:00,140.94,141.14,140.91,141.0,18897.0,140.94,141.14,140.91,141.0,18897.0
2025-06-03 12:30:00,140.9,141.22,140.87,141.15,9069.0,140.9,141.22,140.87,141.15,9069.0
2025-06-03 12:40:00,141.17,141.39,141.14,141.39,21018.0,141.17,141.39,141.14,141.39,21018.0
2025-06-03 12:50:00,141.45,141.95,141.43,141.86,24078.0,141.45,141.95,141.43,141.86,24078.0
2025-06-03 13:00:00,141.78,141.98,141.62,141.92,27033.0,141.78,141.98,141.62,141.92,27033.0
2025-06-03 13:10:00,141.84,142.1,141.81,142.02,12395.0,141.84,142.1,141.81,142.02,12395.0
2025-06-03 13:20:00,142.07,142.42,141.86,142.28,45011.0,142.07,142.42,141.86,142.28,45011.0
2025-06-03 13:30:00,142.3,143.0,142.19,142.71,31979.0,142.3,143.0,142.19,142.71,31979.0
2025-06-03 13:40:00,142.76,143.22,142.5,143.18,36547.0,142.76,143.22,142.5,143.18,36547.0
2025-06-03 13:50:00,143.15,143.39,142.94,143.1,41792.0,143.15,143.39,142.94,143.1,41792.0
2025-06-03 14:00:00,143.06,143.11,142.32,142.56,35116.0,143.06,143.11,142.32,142.56,35116.0
2025-06-03 14:10:00,142.51,142.52,142.29,142.39,11599.0,142.51,142.52,142.29,142.39,11599.0
2025-06-03 14:20:00,142.45,142.66,142.42,142.44,7864.0,142.45,142.66,142.42,142.44,7864.0
2025-06-03 14:30:00,142.49,142.9,142.44,142.75,21981.0,142.49,142.9,142.44,142.75,21981.0
2025-06-03 14:40:00,142.73,142.99,142.69,142.94,11258.0,142.73,142.99,142.69,142.94,11258.0
2025-06-03 14:50:00,142.94,143.0,142.56,142.62,21328.0,142.94,143.0,142.56,142.62,21328.0
2025-06-03 15:00:00,142.59,142.59,142.25,142.31,17819.0,142.59,142.59,142.25,142.31,17819.0
2025-06-03 15:10:00,142.3,142.48,142.1,142.19,39843.0,142.3,142.48,142.1,142.19,39843.0
2025-06-03 15:20:00,142.18,142.25,142.04,142.11,20346.0,142.18,142.25,142.04,142.11,20346.0
2025-06-03 15:30:00,142.15,142.46,142.13,142.43,21768.0,142.15,142.46,142.13,142.43,21768.0
2025-06-03 15:40:00,142.45,142.45,142.18,142.25,54580.0,142.45,142.45,142.18,142.25,54580.0
2025-06-03 15:50:00,142.18,142.83,141.92,142.77,149815.0,142.18,142.83,141.92,142.77,149815.0
2025-06-04 09:30:00,144.04,147.81,143.0,146.05,63565.0,144.04,147.81,143.0,146.05,63565.0
2025-06-04 09:40:00,146.05,147.77,145.88,147.64,55453.0,146.05,147.77,145.88,147.64,55453.0
2025-06-04 09:50:00,147.6,148.28,146.78,147.01,52012.0,147.6,148.28,146.78,147.01,52012.0
2025-06-04 10:00:00,146.84,147.18,145.61,146.49,38040.0,146.84,147.18,145.61,146.49,38040.0
2025-06-04 10:10:00,146.55,147.86,146.33,147.84,16014.0,146.55,147.86,146.33,147.84,16014.0
2025-06-04 10:20:00,147.84,147.84,147.14,147.8,16865.0,147.84,147.84,147.14,147.8,16865.0
2025-06-04 10:30:00,147.87,148.48,147.84,148.2,30690.0,147.87,148.48,147.84,148.2,30690.0
2025-06-04 10:40:00,148.21,148.33,147.81,148.07,23074.0,148.21,148.33,147.81,148.07,23074.0
2025-06-04 10:50:00,148.16,148.28,147.88,148.25,20660.0,148.16,148.28,147.88,148.25,20660.0
2025-06-04 11:00:00,148.29,148.82,148.22,148.7,17942.0,148.29,148.82,148.22,148.7,17942.0
2025-06-04 11:10:00,148.66,149.0,148.56,148.94,31746.0,148.66,149.0,148.56,148.94,31746.0
2025-06-04 11:20:00,148.92,148.95,148.06,148.59,34915.0,148.92,148.95,148.06,148.59,34915.0
2025-06-04 11:30:00,148.62,148.63,148.1,148.16,32874.0,148.62,148.63,148.1,148.16,32874.0
2025-06-04 11:40:00,148.16,148.65,148.16,148.34,21866.0,148.16,148.65,148.16,148.34,21866.0
2025-06-04 11:50:00,148.31,148.4,147.88,148.03,30902.0,148.31,148.4,147.88,148.03,30902.0
2025-06-04 12:00:00,148.12,148.23,147.68,147.82,12775.0,148.12,148.23,147.68,147.82,12775.0
2025-06-04 12:10:00,147.82,147.88,147.55,147.68,12971.0,147.82,147.88,147.55,147.68,12971.0
2025-06-04 12:20:00,147.74,147.74,147.37,147.68,11349.0,147.74,147.74,147.37,147.68,11349.0
2025-06-04 12:30:00,147.68,147.86,147.57,147.84,26180.0,147.68,147.86,147.57,147.84,26180.0
2025-06-04 12:40:00,147.83,148.27,147.81,148.27,37714.0,147.83,148.27,147.81,148.27,37714.0
2025-06-04 12:50:00,148.28,148.35,148.01,148.02,42515.0,148.28,148.35,148.01,148.02,42515.0
2025-06-04 13:00:00,148.11,148.29,148.1,148.24,23993.0,148.11,148.29,148.1,148.24,23993.0
2025-06-04 13:10:00,148.25,148.77,148.23,148.58,44345.0,148.25,148.77,148.23,148.58,44345.0
2025-06-04 13:20:00,148.57,148.74,148.41,148.72,32383.0,148.57,148.74,148.41,148.72,32383.0
2025-06-04 13:30:00,148.71,148.83,148.29,148.8,27364.0,148.71,148.83,148.29,148.8,27364.0
2025-06-04 13:40:00,148.82,148.94,148.63,148.94,24576.0,148.82,148.94,148.63,148.94,24576.0
2025-06-04 13:50:00,148.9,148.97,148.57,148.59,23626.0,148.9,148.97,148.57,148.59,23626.0
2025-06-04 14:00:00,148.62,148.8,148.53,148.59,28029.0,148.62,148.8,148.53,148.59,28029.0
2025-06-04 14:10:00,148.56,148.7,148.4,148.56,27910.0,148.56,148.7,148.4,148.56,27910.0
2025-06-04 14:20:00,148.59,148.71,148.4,148.48,39274.0,148.59,148.71,148.4,148.48,39274.0
2025-06-04 14:30:00,148.52,148.68,148.32,148.66,29976.0,148.52,148.68,148.32,148.66,29976.0
2025-06-04 14:40:00,148.67,148.84,148.64,148.65,28086.0,148.67,148.84,148.64,148.65,28086.0
2025-06-04 14:50:00,148.67,148.72,148.34,148.49,38013.0,148.67,148.72,148.34,148.49,38013.0
2025-06-04 15:00:00,148.5,148.51,148.11,148.15,38735.0,148.5,148.51,148.11,148.15,38735.0
2025-06-04 15:10:00,148.13,148.25,147.95,148.02,39449.0,148.13,148.25,147.95,148.02,39449.0
2025-06-04 15:20:00,148.0,148.11,147.67,147.74,55676.0,148.0,148.11,147.67,147.74,55676.0
2025-06-04 15:30:00,147.74,148.07,147.73,147.84,45258.0,147.74,148.07,147.73,147.84,45258.0
2025-06-04 15:40:00,147.8,147.96,147.57,147.57,58731.0,147.8,147.96,147.57,147.57,58731.0
2025-06-04 15:50:00,147.49,148.0,147.41,147.85,262616.0,147.49,148.0,147.41,147.85,262616.0
2025-06-05 09:30:00,148.86,149.16,148.11,148.38,59121.0,148.86,149.16,148.11,148.38,59121.0
2025-06-05 09:40:00,148.64,148.76,148.01,148.67,36500.0,148.64,148.76,148.01,148.67,36500.0
2025-06-05 09:50:00,148.73,148.84,147.33,147.97,72820.0,148.73,148.84,147.33,147.97,72820.0
2025-06-05 10:00:00,147.97,149.46,147.72,149.18,54151.0,147.97,149.46,147.72,149.18,54151.0
2025-06-05 10:10:00,149.1,149.29,148.48,149.22,44220.0,149.1,149.29,148.48,149.22,44220.0
2025-06-05 10:20:00,149.22,149.86,149.08,149.81,48044.0,149.22,149.86,149.08,149.81,48044.0
2025-06-05 10:30:00,149.75,149.83,148.33,148.48,65316.0,149.75,149.83,148.33,148.48,65316.0
2025-06-05 10:40:00,148.41,148.97,148.29,148.54,34138.0,148.41,148.97,148.29,148.54,34138.0
2025-06-05 10:50:00,148.57,148.75,148.43,148.59,18102.0,148.57,148.75,148.43,148.59,18102.0
2025-06-05 11:00:00,148.61,148.88,148.5,148.61,27371.0,148.61,148.88,148.5,148.61,27371.0
2025-06-05 11:10:00,148.58,148.63,148.15,148.44,33682.0,148.58,148.63,148.15,148.44,33682.0
2025-06-05 11:20:00,148.48,148.77,148.42,148.69,26895.0,148.48,148.77,148.42,148.69,26895.0
2025-06-05 11:30:00,148.69,148.9,148.66,148.88,19421.0,148.69,148.9,148.66,148.88,19421.0
2025-06-05 11:40:00,148.9,148.99,148.77,148.88,25757.0,148.9,148.99,148.77,148.88,25757.0
2025-06-05 11:50:00,148.88,149.22,148.85,149.13,24271.0,148.88,149.22,148.85,149.13,24271.0
2025-06-05 12:00:00,149.13,149.33,148.99,148.99,16230.0,149.13,149.33,148.99,148.99,16230.0
2025-06-05 12:10:00,149.0,149.14,148.79,148.81,14183.0,149.0,149.14,148.79,148.81,14183.0
2025-06-05 12:20:00,148.79,149.08,148.78,148.99,15622.0,148.79,149.08,148.78,148.99,15622.0
2025-06-05 12:30:00,148.99,149.17,148.96,149.11,20202.0,148.99,149.17,148.96,149.11,20202.0
2025-06-05 12:40:00,149.11,149.13,148.36,148.42,20705.0,149.11,149.13,148.36,148.42,20705.0
2025-06-05 12:50:00,148.38,148.51,148.2,148.35,33737.0,148.38,148.51,148.2,148.35,33737.0
2025-06-05 13:00:00,148.35,148.41,148.12,148.38,27223.0,148.35,148.41,148.12,148.38,27223.0
2025-06-05 13:10:00,148.39,148.46,148.24,148.28,18890.0,148.39,148.46,148.24,148.28,18890.0
2025-06-05 13:20:00,148.24,148.44,148.21,148.33,26331.0,148.24,148.44,148.21,148.33,26331.0
2025-06-05 13:30:00,148.34,148.45,148.21,148.25,36426.0,148.34,148.45,148.21,148.25,36426.0
2025-06-05 13:40:00,148.28,148.38,148.2,148.33,30568.0,148.28,148.38,148.2,148.33,30568.0
2025-06-05 13:50:00,148.33,148.33,147.93,147.95,64589.0,148.33,148.33,147.93,147.95,64589.0
2025-06-05 14:00:00,148.0,148.1,147.37,147.43,74780.0,148.0,148.1,147.37,147.43,74780.0
2025-06-05 14:10:00,147.43,147.69,147.18,147.65,94807.0,147.43,147.69,147.18,147.65,94807.0
2025-06-05 14:20:00,147.66,147.88,147.52,147.85,22927.0,147.66,147.88,147.52,147.85,22927.0
2025-06-05 14:30:00,147.87,148.06,147.8,147.92,23178.0,147.87,148.06,147.8,147.92,23178.0
2025-06-05 14:40:00,147.92,147.92,147.59,147.64,21631.0,147.92,147.92,147.59,147.64,21631.0
2025-06-05 14:50:00,147.64,147.67,147.48,147.5,33182.0,147.64,147.67,147.48,147.5,33182.0
2025-06-05 15:00:00,147.47,147.74,147.47,147.52,82443.0,147.47,147.74,147.47,147.52,82443.0
2025-06-05 15:10:00,147.5,147.52,146.44,146.56,152103.0,147.5,147.52,146.44,146.56,152103.0
2025-06-05 15:20:00,146.56,146.95,146.46,146.88,61949.0,146.56,146.95,146.46,146.88,61949.0
2025-06-05 15:30:00,146.87,147.19,146.73,147.08,183514.0,146.87,147.19,146.73,147.08,183514.0
2025-06-05 15:40:00,147.09,147.22,146.6,147.16,68094.0,147.09,147.22,146.6,147.16,68094.0
2025-06-05 15:50:00,147.05,147.36,146.9,147.35,374080.0,147.05,147.36,146.9,147.35,374080.0
2025-06-06 09:30:00,148.22,151.33,147.62,150.62,66627.0,148.22,151.33,147.62,150.62,66627.0
2025-06-06 09:40:00,150.44,151.32,150.23,151.17,61236.0,150.44,151.32,150.23,151.17,61236.0
2025-06-06 09:50:00,151.17,151.97,151.07,151.82,36366.0,151.17,151.97,151.07,151.82,36366.0
2025-06-06 10:00:00,151.78,152.2,151.66,152.0,24701.0,151.78,152.2,151.66,152.0,24701.0
2025-06-06 10:10:00,152.0,152.0,151.17,151.62,52320.0,152.0,152.0,151.17,151.62,52320.0
2025-06-06 10:20:00,151.64,151.92,151.29,151.61,34406.0,151.64,151.92,151.29,151.61,34406.0
2025-06-06 10:30:00,151.61,151.68,151.29,151.58,26895.0,151.61,151.68,151.29,151.58,26895.0
2025-06-06 10:40:00,151.68,152.08,151.62,151.77,17684.0,151.68,152.08,151.62,151.77,17684.0
2025-06-06 10:50:00,151.67,151.99,151.21,151.21,22331.0,151.67,151.99,151.21,151.21,22331.0
2025-06-06 11:00:00,151.43,152.17,151.4,152.11,85436.0,151.43,152.17,151.4,152.11,85436.0
2025-06-06 11:10:00,152.11,152.19,151.31,151.39,19410.0,152.11,152.19,151.31,151.39,19410.0
2025-06-06 11:20:00,151.31,151.71,151.17,151.62,17659.0,151.31,151.71,151.17,151.62,17659.0
2025-06-06 11:30:00,151.62,151.79,151.49,151.59,33338.0,151.62,151.79,151.49,151.59,33338.0
2025-06-06 11:40:00,151.59,151.6,151.37,151.44,18978.0,151.59,151.6,151.37,151.44,18978.0
2025-06-06 11:50:00,151.47,151.56,151.27,151.35,25555.0,151.47,151.56,151.27,151.35,25555.0
2025-06-06 12:00:00,151.37,151.57,151.29,151.44,15431.0,151.37,151.57,151.29,151.44,15431.0
2025-06-06 12:10:00,151.47,151.56,151.39,151.5,13735.0,151.47,151.56,151.39,151.5,13735.0
2025-06-06 12:20:00,151.58,151.6,151.31,151.35,11292.0,151.58,151.6,151.31,151.35,11292.0
2025-06-06 12:30:00,151.4,151.6,151.39,151.42,20647.0,151.4,151.6,151.39,151.42,20647.0
2025-06-06 12:40:00,151.42,151.48,151.13,151.27,13278.0,151.42,151.48,151.13,151.27,13278.0
2025-06-06 12:50:00,151.22,151.28,150.98,151.25,20201.0,151.22,151.28,150.98,151.25,20201.0
2025-06-06 13:00:00,151.3,151.47,151.19,151.41,18871.0,151.3,151.47,151.19,151.41,18871.0
2025-06-06 13:10:00,151.42,151.61,151.27,151.6,22064.0,151.42,151.61,151.27,151.6,22064.0
2025-06-06 13:20:00,151.59,151.94,151.55,151.89,28972.0,151.59,151.94,151.55,151.89,28972.0
2025-06-06 13:30:00,151.92,151.97,151.67,151.75,31352.0,151.92,151.97,151.67,151.75,31352.0
2025-06-06 13:40:00,151.7,151.79,151.54,151.55,25194.0,151.7,151.79,151.54,151.55,25194.0
2025-06-06 13:50:00,151.59,151.61,151.33,151.39,16337.0,151.59,151.61,151.33,151.39,16337.0
2025-06-06 14:00:00,151.37,151.5,151.22,151.39,13901.0,151.37,151.5,151.22,151.39,13901.0
2025-06-06 14:10:00,151.38,151.38,151.05,151.28,32783.0,151.38,151.38,151.05,151.28,32783.0
2025-06-06 14:20:00,151.26,151.31,151.03,151.08,35766.0,151.26,151.31,151.03,151.08,35766.0
2025-06-06 14:30:00,151.09,151.27,150.92,150.94,19050.0,151.09,151.27,150.92,150.94,19050.0
2025-06-06 14:40:00,150.92,151.08,150.92,151.01,19620.0,150.92,151.08,150.92,151.01,19620.0
2025-06-06 14:50:00,151.03,151.38,150.88,151.36,35437.0,151.03,151.38,150.88,151.36,35437.0
2025-06-06 15:00:00,151.35,151.52,151.33,151.46,23802.0,151.35,151.52,151.33,151.46,23802.0
2025-06-06 15:10:00,151.51,151.61,151.44,151.59,32520.0,151.51,151.61,151.44,151.59,32520.0
2025-06-06 15:20:00,151.56,151.62,151.26,151.31,40915.0,151.56,151.62,151.26,151.31,40915.0
2025-06-06 15:30:00,151.35,151.76,151.3,151.67,68838.0,151.35,151.76,151.3,151.67,68838.0
2025-06-06 15:40:00,151.64,151.88,151.38,151.38,66674.0,151.64,151.88,151.38,151.38,66674.0
2025-06-06 15:50:00,151.43,152.34,151.39,152.29,247281.0,151.43,152.34,151.39,152.29,247281.0
2025-06-09 09:30:00,154.26,154.37,153.06,153.75,34628.0,154.26,154.37,153.06,153.75,34628.0
2025-06-09 09:40:00,153.75,153.85,152.32,152.39,23777.0,153.75,153.85,152.32,152.39,23777.0
2025-06-09 09:50:00,152.29,152.57,152.07,152.15,24355.0,152.29,152.57,152.07,152.15,24355.0
2025-06-09 10:00:00,152.41,152.69,151.58,152.69,44520.0,152.41,152.69,151.58,152.69,44520.0
2025-06-09 10:10:00,152.72,153.21,152.68,153.04,26650.0,152.72,153.21,152.68,153.04,26650.0
2025-06-09 10:20:00,152.93,153.09,152.27,152.57,24388.0,152.93,153.09,152.27,152.57,24388.0
2025-06-09 10:30:00,152.61,153.07,152.47,152.62,15958.0,152.61,153.07,152.47,152.62,15958.0
2025-06-09 10:40:00,152.6,152.65,152.14,152.33,11120.0,152.6,152.65,152.14,152.33,11120.0
2025-06-09 10:50:00,152.33,152.79,152.24,152.72,18590.0,152.33,152.79,152.24,152.72,18590.0
2025-06-09 11:00:00,152.76,153.25,152.69,153.25,20865.0,152.76,153.25,152.69,153.25,20865.0
2025-06-09 11:10:00,153.29,153.65,153.18,153.65,22054.0,153.29,153.65,153.18,153.65,22054.0
2025-06-09 11:20:00,153.56,153.65,153.11,153.38,18181.0,153.56,153.65,153.11,153.38,18181.0
2025-06-09 11:30:00,153.36,153.43,153.04,153.17,148580.0,153.36,153.43,153.04,153.17,148580.0
2025-06-09 11:40:00,153.12,153.47,153.12,153.31,14992.0,153.12,153.47,153.12,153.31,14992.0
2025-06-09 11:50:00,153.31,153.33,153.0,153.2,13023.0,153.31,153.33,153.0,153.2,13023.0
2025-06-09 12:00:00,153.22,153.39,153.06,153.35,26578.0,153.22,153.39,153.06,153.35,26578.0
2025-06-09 12:10:00,153.3,153.61,153.23,153.55,12453.0,153.3,153.61,153.23,153.55,12453.0
2025-06-09 12:20:00,153.59,153.71,153.4,153.61,11146.0,153.59,153.71,153.4,153.61,11146.0
2025-06-09 12:30:00,153.61,153.67,153.38,153.46,21486.0,153.61,153.67,153.38,153.46,21486.0
2025-06-09 12:40:00,153.53,154.02,153.53,153.99,15856.0,153.53,154.02,153.53,153.99,15856.0
2025-06-09 12:50:00,154.0,154.3,154.0,154.03,19688.0,154.0,154.3,154.0,154.03,19688.0
2025-06-09 13:00:00,154.03,154.22,153.95,154.15,21336.0,154.03,154.22,153.95,154.15,21336.0
2025-06-09 13:10:00,154.13,154.36,154.04,154.24,14823.0,154.13,154.36,154.04,154.24,14823.0
2025-06-09 13:20:00,154.23,154.83,154.23,154.59,12682.0,154.23,154.83,154.23,154.59,12682.0
2025-06-09 13:30:00,154.51,154.79,154.51,154.56,18185.0,154.51,154.79,154.51,154.56,18185.0
2025-06-09 13:40:00,154.49,154.67,154.39,154.51,16455.0,154.49,154.67,154.39,154.51,16455.0
2025-06-09 13:50:00,154.52,154.8,154.44,154.59,20810.0,154.52,154.8,154.44,154.59,20810.0
2025-06-09 14:00:00,154.59,154.59,154.23,154.38,14006.0,154.59,154.59,154.23,154.38,14006.0
2025-06-09 14:10:00,154.38,154.73,154.37,154.5,60417.0,154.38,154.73,154.37,154.5,60417.0
2025-06-09 14:20:00,154.52,154.61,154.42,154.52,36964.0,154.52,154.61,154.42,154.52,36964.0
2025-06-09 14:30:00,154.49,154.77,154.49,154.6,19219.0,154.49,154.77,154.49,154.6,19219.0
2025-06-09 14:40:00,154.58,154.65,154.44,154.52,24036.0,154.58,154.65,154.44,154.52,24036.0
2025-06-09 14:50:00,154.5,154.75,154.5,154.59,29056.0,154.5,154.75,154.5,154.59,29056.0
2025-06-09 15:00:00,154.59,154.61,154.32,154.32,26236.0,154.59,154.61,154.32,154.32,26236.0
2025-06-09 15:10:00,154.34,154.35,154.02,154.06,34983.0,154.34,154.35,154.02,154.06,34983.0
2025-06-09 15:20:00,154.05,154.06,153.85,153.87,53082.0,154.05,154.06,153.85,153.87,53082.0
2025-06-09 15:30:00,153.87,154.0,153.7,153.79,65371.0,153.87,154.0,153.7,153.79,65371.0
2025-06-09 15:40:00,153.8,153.96,153.74,153.85,82294.0,153.8,153.96,153.74,153.85,82294.0
2025-06-09 15:50:00,153.87,154.37,153.82,154.09,319360.0,153.87,154.37,153.82,154.09,319360.0
2025-06-10 09:30:00,154.5,157.72,154.5,155.39,50365.0,154.5,157.72,154.5,155.39,50365.0
2025-06-10 09:40:00,155.22,155.73,153.93,155.59,46027.0,155.22,155.73,153.93,155.59,46027.0
2025-06-10 09:50:00,155.51,156.78,155.49,156.76,33802.0,155.51,156.78,155.49,156.76,33802.0
2025-06-10 10:00:00,156.72,157.91,156.5,157.38,55456.0,156.72,157.91,156.5,157.38,55456.0
2025-06-10 10:10:00,157.5,158.92,157.5,158.28,79188.0,157.5,158.92,157.5,158.28,79188.0
2025-06-10 10:20:00,158.28,159.26,157.99,159.17,39025.0,158.28,159.26,157.99,159.17,39025.0
2025-06-10 10:30:00,159.27,159.32,158.63,159.25,25824.0,159.27,159.32,158.63,159.25,25824.0
2025-06-10 10:40:00,159.26,160.0,158.89,159.78,27822.0,159.26,160.0,158.89,159.78,27822.0
2025-06-10 10:50:00,159.74,160.5,159.62,160.15,40914.0,159.74,160.5,159.62,160.15,40914.0
2025-06-10 11:00:00,160.24,160.63,159.49,159.63,54889.0,160.24,160.63,159.49,159.63,54889.0
2025-06-10 11:10:00,159.53,159.62,159.17,159.33,49560.0,159.53,159.62,159.17,159.33,49560.0
2025-06-10 11:20:00,159.33,160.08,158.9,159.97,25731.0,159.33,160.08,158.9,159.97,25731.0
2025-06-10 11:30:00,159.94,160.13,159.42,159.67,31064.0,159.94,160.13,159.42,159.67,31064.0
2025-06-10 11:40:00,159.67,159.8,159.32,159.54,28850.0,159.67,159.8,159.32,159.54,28850.0
2025-06-10 11:50:00,159.54,159.54,159.2,159.34,19862.0,159.54,159.54,159.2,159.34,19862.0
2025-06-10 12:00:00,159.34,159.76,158.99,159.2,16502.0,159.34,159.76,158.99,159.2,16502.0
2025-06-10 12:10:00,159.27,159.44,159.03,159.13,16468.0,159.27,159.44,159.03,159.13,16468.0
2025-06-10 12:20:00,159.11,159.62,158.93,159.57,16601.0,159.11,159.62,158.93,159.57,16601.0
2025-06-10 12:30:00,159.62,160.0,159.58,159.95,27180.0,159.62,160.0,159.58,159.95,27180.0
2025-06-10 12:40:00,159.95,160.11,159.63,160.09,24768.0,159.95,160.11,159.63,160.09,24768.0
2025-06-10 12:50:00,160.16,160.29,159.96,160.16,31723.0,160.16,160.29,159.96,160.16,31723.0
2025-06-10 13:00:00,160.17,160.19,159.62,159.63,31798.0,160.17,160.19,159.62,159.63,31798.0
2025-06-10 13:10:00,159.72,160.3,159.72,160.0,16493.0,159.72,160.3,159.72,160.0,16493.0
2025-06-10 13:20:00,160.07,160.2,159.86,160.18,15642.0,160.07,160.2,159.86,160.18,15642.0
2025-06-10 13:30:00,160.13,160.21,159.94,160.01,16280.0,160.13,160.21,159.94,160.01,16280.0
2025-06-10 13:40:00,160.0,160.11,159.78,160.09,14442.0,160.0,160.11,159.78,160.09,14442.0
2025-06-10 13:50:00,160.11,160.11,159.76,159.78,13686.0,160.11,160.11,159.76,159.78,13686.0
2025-06-10 14:00:00,159.87,159.87,159.08,159.08,27926.0,159.87,159.87,159.08,159.08,27926.0
2025-06-10 14:10:00,159.11,159.37,159.07,159.16,20593.0,159.11,159.37,159.07,159.16,20593.0
2025-06-10 14:20:00,159.16,159.29,159.01,159.14,25735.0,159.16,159.29,159.01,159.14,25735.0
2025-06-10 14:30:00,159.13,159.2,158.96,159.14,23178.0,159.13,159.2,158.96,159.14,23178.0
2025-06-10 14:40:00,159.13,159.17,158.97,159.12,27348.0,159.13,159.17,158.97,159.12,27348.0
2025-06-10 14:50:00,159.12,159.61,159.12,159.53,33103.0,159.12,159.61,159.12,159.53,33103.0
2025-06-10 15:00:00,159.53,159.65,159.39,159.59,38906.0,159.53,159.65,159.39,159.59,38906.0
2025-06-10 15:10:00,159.52,159.64,159.28,159.34,48058.0,159.52,159.64,159.28,159.34,48058.0
2025-06-10 15:20:00,159.37,159.62,159.23,159.33,42386.0,159.37,159.62,159.23,159.33,42386.0
2025-06-10 15:30:00,159.33,159.39,158.96,159.19,63578.0,159.33,159.39,158.96,159.19,63578.0
2025-06-10 15:40:00,159.19,159.55,159.04,159.38,59272.0,159.19,159.55,159.04,159.38,59272.0
2025-06-10 15:50:00,159.42,160.02,159.32,159.76,284599.0,159.42,160.02,159.32,159.76,284599.0
2025-06-11 09:30:00,160.05,163.79,160.05,161.88,68653.0,160.05,163.79,160.05,161.88,68653.0
2025-06-11 09:40:00,161.73,161.88,160.37,160.53,58177.0,161.73,161.88,160.37,160.53,58177.0
2025-06-11 09:50:00,160.53,160.54,159.51,160.08,48474.0,160.53,160.54,159.51,160.08,48474.0
2025-06-11 10:00:00,160.15,160.28,159.2,159.44,39161.0,160.15,160.28,159.2,159.44,39161.0
2025-06-11 10:10:00,159.51,160.38,159.46,160.3,32533.0,159.51,160.38,159.46,160.3,32533.0
2025-06-11 10:20:00,160.3,160.87,159.81,160.07,21146.0,160.3,160.87,159.81,160.07,21146.0
2025-06-11 10:30:00,160.06,160.29,159.84,160.27,35598.0,160.06,160.29,159.84,160.27,35598.0
2025-06-11 10:40:00,160.33,160.48,159.88,160.36,13545.0,160.33,160.48,159.88,160.36,13545.0
2025-06-11 10:50:00,160.38,160.43,160.01,160.11,10108.0,160.38,160.43,160.01,160.11,10108.0
2025-06-11 11:00:00,160.12,160.19,159.8,159.97,25605.0,160.12,160.19,159.8,159.97,25605.0
2025-06-11 11:10:00,159.89,160.02,159.54,159.61,52383.0,159.89,160.02,159.54,159.61,52383.0
2025-06-11 11:20:00,159.57,159.69,159.34,159.42,16603.0,159.57,159.69,159.34,159.42,16603.0
2025-06-11 11:30:00,159.42,159.7,159.32,159.44,14018.0,159.42,159.7,159.32,159.44,14018.0
2025-06-11 11:40:00,159.5,159.62,159.4,159.51,23752.0,159.5,159.62,159.4,159.51,23752.0
2025-06-11 11:50:00,159.49,159.83,159.44,159.71,27256.0,159.49,159.83,159.44,159.71,27256.0
2025-06-11 12:00:00,159.73,159.73,158.91,159.01,18346.0,159.73,159.73,158.91,159.01,18346.0
2025-06-11 12:10:00,159.01,159.31,158.91,159.08,11955.0,159.01,159.31,158.91,159.08,11955.0
2025-06-11 12:20:00,159.05,159.26,158.96,159.16,10535.0,159.05,159.26,158.96,159.16,10535.0
2025-06-11 12:30:00,159.16,159.53,159.16,159.34,36757.0,159.16,159.53,159.16,159.34,36757.0
2025-06-11 12:40:00,159.27,159.79,159.21,159.73,32009.0,159.27,159.79,159.21,159.73,32009.0
2025-06-11 12:50:00,159.69,159.71,159.46,159.51,10677.0,159.69,159.71,159.46,159.51,10677.0
2025-06-11 13:00:00,159.52,159.67,159.46,159.67,12553.0,159.52,159.67,159.46,159.67,12553.0
2025-06-11 13:10:00,159.66,159.7,159.49,159.6,9156.0,159.66,159.7,159.49,159.6,9156.0
2025-06-11 13:20:00,159.56,159.81,159.54,159.63,12630.0,159.56,159.81,159.54,159.63,12630.0
2025-06-11 13:30:00,159.63,159.76,159.39,159.59,28686.0,159.63,159.76,159.39,159.59,28686.0
2025-06-11 13:40:00,159.55,159.56,159.22,159.45,46604.0,159.55,159.56,159.22,159.45,46604.0
2025-06-11 13:50:00,159.41,159.51,158.95,159.04,18032.0,159.41,159.51,158.95,159.04,18032.0
2025-06-11 14:00:00,159.01,159.19,158.38,158.69,39205.0,159.01,159.19,158.38,158.69,39205.0
2025-06-11 14:10:00,158.67,158.85,158.05,158.35,75448.0,158.67,158.85,158.05,158.35,75448.0
2025-06-11 14:20:00,158.36,158.51,158.33,158.43,38826.0,158.36,158.51,158.33,158.43,38826.0
2025-06-11 14:30:00,158.43,158.79,158.13,158.67,37857.0,158.43,158.79,158.13,158.67,37857.0
2025-06-11 14:40:00,158.56,158.8,158.45,158.75,14227.0,158.56,158.8,158.45,158.75,14227.0
2025-06-11 14:50:00,158.75,158.79,158.38,158.51,25936.0,158.75,158.79,158.38,158.51,25936.0
2025-06-11 15:00:00,158.51,158.7,158.1,158.33,31028.0,158.51,158.7,158.1,158.33,31028.0
2025-06-11 15:10:00,158.34,158.46,158.11,158.14,25884.0,158.34,158.46,158.11,158.14,25884.0
2025-06-11 15:20:00,158.2,158.68,158.1,158.43,22811.0,158.2,158.68,158.1,158.43,22811.0
2025-06-11 15:30:00,158.36,158.5,158.13,158.5,28566.0,158.36,158.5,158.13,158.5,28566.0
2025-06-11 15:40:00,158.49,158.72,158.31,158.65,54261.0,158.49,158.72,158.31,158.65,54261.0
2025-06-11 15:50:00,158.71,159.1,158.65,158.87,379006.0,158.71,159.1,158.65,158.87,379006.0
2025-06-12 09:30:00,158.0,158.76,157.26,158.76,28467.0,158.0,158.76,157.26,158.76,28467.0
2025-06-12 09:40:00,158.88,158.99,158.26,158.34,10336.0,158.88,158.99,158.26,158.34,10336.0
2025-06-12 09:50:00,158.61,158.82,158.33,158.72,23914.0,158.61,158.82,158.33,158.72,23914.0
2025-06-12 10:00:00,158.53,158.86,158.01,158.19,33551.0,158.53,158.86,158.01,158.19,33551.0
2025-06-12 10:10:00,158.19,159.21,158.09,158.93,11137.0,158.19,159.21,158.09,158.93,11137.0
2025-06-12 10:20:00,158.97,159.76,158.63,159.66,14295.0,158.97,159.76,158.63,159.66,14295.0
2025-06-12 10:30:00,159.74,159.85,159.56,159.72,9684.0,159.74,159.85,159.56,159.72,9684.0
2025-06-12 10:40:00,159.58,160.21,159.45,160.04,14492.0,159.58,160.21,159.45,160.04,14492.0
2025-06-12 10:50:00,160.04,160.04,159.65,159.8,11627.0,160.04,160.04,159.65,159.8,11627.0
2025-06-12 11:00:00,159.84,160.23,159.71,159.79,10152.0,159.84,160.23,159.71,159.79,10152.0
2025-06-12 11:10:00,159.75,159.87,159.37,159.4,11051.0,159.75,159.87,159.37,159.4,11051.0
2025-06-12 11:20:00,159.4,159.45,158.96,159.32,15925.0,159.4,159.45,158.96,159.32,15925.0
2025-06-12 11:30:00,159.38,159.49,158.96,159.06,12803.0,159.38,159.49,158.96,159.06,12803.0
2025-06-12 11:40:00,159.03,159.15,158.75,158.89,9012.0,159.03,159.15,158.75,158.89,9012.0
2025-06-12 11:50:00,158.88,158.88,158.62,158.84,7587.0,158.88,158.88,158.62,158.84,7587.0
2025-06-12 12:00:00,158.9,159.29,158.9,159.21,10081.0,158.9,159.29,158.9,159.21,10081.0
2025-06-12 12:10:00,159.31,159.36,159.0,159.16,8694.0,159.31,159.36,159.0,159.16,8694.0
2025-06-12 12:20:00,159.19,159.21,158.78,159.21,8133.0,159.19,159.21,158.78,159.21,8133.0
2025-06-12 12:30:00,159.11,159.42,158.77,159.29,18201.0,159.11,159.42,158.77,159.29,18201.0
2025-06-12 12:40:00,159.19,159.4,158.92,159.37,17047.0,159.19,159.4,158.92,159.37,17047.0
2025-06-12 12:50:00,159.37,159.41,159.12,159.25,13123.0,159.37,159.41,159.12,159.25,13123.0
2025-06-12 13:00:00,159.26,159.69,159.26,159.44,15279.0,159.26,159.69,159.26,159.44,15279.0
2025-06-12 13:10:00,159.44,159.58,159.34,159.47,14198.0,159.44,159.58,159.34,159.47,14198.0
2025-06-12 13:20:00,159.48,159.52,159.25,159.27,6582.0,159.48,159.52,159.25,159.27,6582.0
2025-06-12 13:30:00,159.26,159.62,159.26,159.46,14891.0,159.26,159.62,159.26,159.46,14891.0
2025-06-12 13:40:00,159.46,159.54,159.4,159.5,9805.0,159.46,159.54,159.4,159.5,9805.0
2025-06-12 13:50:00,159.5,159.71,159.49,159.71,33388.0,159.5,159.71,159.49,159.71,33388.0
2025-06-12 14:00:00,159.71,159.78,159.38,159.5,34898.0,159.71,159.78,159.38,159.5,34898.0
2025-06-12 14:10:00,159.49,159.57,159.42,159.44,26350.0,159.49,159.57,159.42,159.44,26350.0
2025-06-12 14:20:00,159.45,159.49,158.96,159.03,23789.0,159.45,159.49,158.96,159.03,23789.0
2025-06-12 14:30:00,159.03,159.46,158.98,159.36,14373.0,159.03,159.46,158.98,159.36,14373.0
2025-06-12 14:40:00,159.34,159.41,159.22,159.39,7731.0,159.34,159.41,159.22,159.39,7731.0
2025-06-12 14:50:00,159.37,159.47,159.28,159.39,10278.0,159.37,159.47,159.28,159.39,10278.0
2025-06-12 15:00:00,159.39,159.55,159.24,159.54,35597.0,159.39,159.55,159.24,159.54,35597.0
2025-06-12 15:10:00,159.55,159.55,159.21,159.24,23831.0,159.55,159.55,159.21,159.24,23831.0
2025-06-12 15:20:00,159.24,159.31,158.99,159.2,25512.0,159.24,159.31,158.99,159.2,25512.0
2025-06-12 15:30:00,159.22,159.22,159.1,159.22,28441.0,159.22,159.22,159.1,159.22,28441.0
2025-06-12 15:40:00,159.2,159.2,158.73,158.75,77236.0,159.2,159.2,158.73,158.75,77236.0
2025-06-12 15:50:00,158.75,159.16,158.67,159.1,217995.0,158.75,159.16,158.67,159.1,217995.0
2025-06-13 09:30:00,156.06,158.58,156.06,157.71,21196.0,156.06,158.58,156.06,157.71,21196.0
2025-06-13 09:40:00,157.69,157.95,157.46,157.46,10269.0,157.69,157.95,157.46,157.46,10269.0
2025-06-13 09:50:00,157.47,157.81,157.07,157.08,12457.0,157.47,157.81,157.07,157.08,12457.0
2025-06-13 10:00:00,157.33,158.16,157.13,157.66,16021.0,157.33,158.16,157.13,157.66,16021.0
2025-06-13 10:10:00,157.75,158.35,157.64,157.89,24640.0,157.75,158.35,157.64,157.89,24640.0
2025-06-13 10:20:00,157.72,158.3,157.72,157.77,8319.0,157.72,158.3,157.72,157.77,8319.0
2025-06-13 10:30:00,157.89,158.31,157.85,158.1,15334.0,157.89,158.31,157.85,158.1,15334.0
2025-06-13 10:40:00,158.19,158.34,157.76,157.94,9151.0,158.19,158.34,157.76,157.94,9151.0
2025-06-13 10:50:00,157.66,158.36,157.47,158.27,8315.0,157.66,158.36,157.47,158.27,8315.0
2025-06-13 11:00:00,158.27,158.52,158.04,158.04,21010.0,158.27,158.52,158.04,158.04,21010.0
2025-06-13 11:10:00,158.01,158.01,157.43,157.76,5624.0,158.01,158.01,157.43,157.76,5624.0
2025-06-13 11:20:00,157.82,158.15,157.7,158.12,7637.0,157.82,158.15,157.7,158.12,7637.0
2025-06-13 11:30:00,158.14,158.3,158.05,158.06,4507.0,158.14,158.3,158.05,158.06,4507.0
2025-06-13 11:40:00,158.09,158.68,158.01,158.66,9198.0,158.09,158.68,158.01,158.66,9198.0
2025-06-13 11:50:00,158.67,158.73,158.55,158.58,8543.0,158.67,158.73,158.55,158.58,8543.0
2025-06-13 12:00:00,158.53,158.79,158.45,158.79,9996.0,158.53,158.79,158.45,158.79,9996.0
2025-06-13 12:10:00,158.89,158.98,158.75,158.98,3287.0,158.89,158.98,158.75,158.98,3287.0
2025-06-13 12:20:00,158.97,158.97,158.59,158.59,5233.0,158.97,158.97,158.59,158.59,5233.0
2025-06-13 12:30:00,158.57,158.77,158.44,158.44,9000.0,158.57,158.77,158.44,158.44,9000.0
2025-06-13 12:40:00,158.49,158.66,158.29,158.36,11505.0,158.49,158.66,158.29,158.36,11505.0
2025-06-13 12:50:00,158.43,158.95,158.43,158.77,5813.0,158.43,158.95,158.43,158.77,5813.0
2025-06-13 13:00:00,158.79,158.93,158.52,158.58,10774.0,158.79,158.93,158.52,158.58,10774.0
2025-06-13 13:10:00,158.57,158.64,158.33,158.64,9956.0,158.57,158.64,158.33,158.64,9956.0
2025-06-13 13:20:00,158.79,158.9,158.37,158.43,9475.0,158.79,158.9,158.37,158.43,9475.0
2025-06-13 13:30:00,158.42,158.58,158.34,158.42,5991.0,158.42,158.58,158.34,158.42,5991.0
2025-06-13 13:40:00,158.42,158.53,158.27,158.36,13278.0,158.42,158.53,158.27,158.36,13278.0
2025-06-13 13:50:00,158.45,158.71,158.43,158.46,9650.0,158.45,158.71,158.43,158.46,9650.0
2025-06-13 14:00:00,158.52,158.7,157.95,158.0,28389.0,158.52,158.7,157.95,158.0,28389.0
2025-06-13 14:10:00,157.99,158.01,157.62,157.84,26090.0,157.99,158.01,157.62,157.84,26090.0
2025-06-13 14:20:00,157.86,157.86,157.04,157.04,24708.0,157.86,157.86,157.04,157.04,24708.0
2025-06-13 14:30:00,157.07,157.15,156.53,156.65,20552.0,157.07,157.15,156.53,156.65,20552.0
2025-06-13 14:40:00,156.65,156.83,156.52,156.64,12223.0,156.65,156.83,156.52,156.64,12223.0
2025-06-13 14:50:00,156.56,157.22,156.55,157.01,14054.0,156.56,157.22,156.55,157.01,14054.0
2025-06-13 15:00:00,157.01,157.2,156.74,157.11,22084.0,157.01,157.2,156.74,157.11,22084.0
2025-06-13 15:10:00,157.17,157.18,156.77,156.83,20925.0,157.17,157.18,156.77,156.83,20925.0
2025-06-13 15:20:00,156.82,156.9,156.5,156.6,34001.0,156.82,156.9,156.5,156.6,34001.0
2025-06-13 15:30:00,156.66,157.01,156.5,156.92,26780.0,156.66,157.01,156.5,156.92,26780.0
2025-06-13 15:40:00,156.89,156.96,156.45,156.58,38767.0,156.89,156.96,156.45,156.58,38767.0
2025-06-13 15:50:00,156.7,156.92,156.39,156.89,132301.0,156.7,156.92,156.39,156.89,132301.0
2025-06-16 09:30:00,157.48,157.75,155.2,156.67,61443.0,157.48,157.75,155.2,156.67,61443.0
2025-06-16 09:40:00,156.63,157.09,155.71,157.03,11738.0,156.63,157.09,155.71,157.03,11738.0
2025-06-16 09:50:00,156.69,157.18,156.55,156.67,8770.0,156.69,157.18,156.55,156.67,8770.0
2025-06-16 10:00:00,156.66,157.43,156.66,157.21,11362.0,156.66,157.43,156.66,157.21,11362.0
2025-06-16 10:10:00,157.0,158.48,156.9,158.48,15523.0,157.0,158.48,156.9,158.48,15523.0
2025-06-16 10:20:00,158.33,158.74,158.33,158.72,9304.0,158.33,158.74,158.33,158.72,9304.0
2025-06-16 10:30:00,158.72,159.31,158.6,159.16,14592.0,158.72,159.31,158.6,159.16,14592.0
2025-06-16 10:40:00,159.14,159.85,159.0,159.53,22446.0,159.14,159.85,159.0,159.53,22446.0
2025-06-16 10:50:00,159.65,159.78,158.87,158.91,16129.0,159.65,159.78,158.87,158.91,16129.0
2025-06-16 11:00:00,158.88,158.88,157.77,157.86,10581.0,158.88,158.88,157.77,157.86,10581.0
2025-06-16 11:10:00,157.73,157.85,157.38,157.64,33320.0,157.73,157.85,157.38,157.64,33320.0
2025-06-16 11:20:00,157.59,157.76,156.97,157.12,46118.0,157.59,157.76,156.97,157.12,46118.0
2025-06-16 11:30:00,157.17,157.55,157.08,157.55,14786.0,157.17,157.55,157.08,157.55,14786.0
2025-06-16 11:40:00,157.57,157.84,157.38,157.68,13853.0,157.57,157.84,157.38,157.68,13853.0
2025-06-16 11:50:00,157.73,157.86,157.46,157.73,6525.0,157.73,157.86,157.46,157.73,6525.0
2025-06-16 12:00:00,157.73,158.17,157.72,158.01,11594.0,157.73,158.17,157.72,158.01,11594.0
2025-06-16 12:10:00,158.01,158.29,157.94,158.26,12643.0,158.01,158.29,157.94,158.26,12643.0
2025-06-16 12:20:00,158.17,158.72,158.15,158.65,21905.0,158.17,158.72,158.15,158.65,21905.0
2025-06-16 12:30:00,158.61,158.64,158.43,158.49,10763.0,158.61,158.64,158.43,158.49,10763.0
2025-06-16 12:40:00,158.39,158.67,158.36,158.67,12258.0,158.39,158.67,158.36,158.67,12258.0
2025-06-16 12:50:00,158.6,158.8,158.55,158.74,9544.0,158.6,158.8,158.55,158.74,9544.0
2025-06-16 13:00:00,158.7,158.82,158.63,158.82,10091.0,158.7,158.82,158.63,158.82,10091.0
2025-06-16 13:10:00,158.83,158.94,158.65,158.94,9450.0,158.83,158.94,158.65,158.94,9450.0
2025-06-16 13:20:00,158.95,159.44,158.92,159.36,45792.0,158.95,159.44,158.92,159.36,45792.0
2025-06-16 13:30:00,159.39,159.6,159.36,159.44,15296.0,159.39,159.6,159.36,159.44,15296.0
2025-06-16 13:40:00,159.33,159.49,159.27,159.45,8520.0,159.33,159.49,159.27,159.45,8520.0
2025-06-16 13:50:00,159.39,159.53,159.02,159.14,9249.0,159.39,159.53,159.02,159.14,9249.0
2025-06-16 14:00:00,158.97,159.09,158.78,158.85,10261.0,158.97,159.09,158.78,158.85,10261.0
2025-06-16 14:10:00,158.85,158.97,158.6,158.61,28123.0,158.85,158.97,158.6,158.61,28123.0
2025-06-16 14:20:00,158.64,158.95,158.52,158.56,13131.0,158.64,158.95,158.52,158.56,13131.0
2025-06-16 14:30:00,158.61,158.76,158.58,158.7,12175.0,158.61,158.76,158.58,158.7,12175.0
2025-06-16 14:40:00,158.76,158.76,158.63,158.71,9088.0,158.76,158.76,158.63,158.71,9088.0
2025-06-16 14:50:00,158.71,159.08,158.65,158.96,18676.0,158.71,159.08,158.65,158.96,18676.0
2025-06-16 15:00:00,159.0,159.14,158.76,158.8,12646.0,159.0,159.14,158.76,158.8,12646.0
2025-06-16 15:10:00,158.78,158.97,158.7,158.8,19462.0,158.78,158.97,158.7,158.8,19462.0
2025-06-16 15:20:00,158.8,159.11,158.79,158.86,12984.0,158.8,159.11,158.79,158.86,12984.0
2025-06-16 15:30:00,158.79,159.15,158.79,159.14,22691.0,158.79,159.15,158.79,159.14,22691.0
2025-06-16 15:40:00,159.06,159.31,159.05,159.2,23945.0,159.06,159.31,159.05,159.2,23945.0
2025-06-16 15:50:00,159.14,159.51,159.05,159.29,140429.0,159.14,159.51,159.05,159.29,140429.0
2025-06-17 09:30:00,157.45,158.99,157.38,158.47,87094.0,157.45,158.99,157.38,158.47,87094.0
2025-06-17 09:40:00,158.47,158.72,156.72,157.37,44237.0,158.47,158.72,156.72,157.37,44237.0
2025-06-17 09:50:00,157.35,157.78,156.42,157.75,23095.0,157.35,157.78,156.42,157.75,23095.0
2025-06-17 10:00:00,157.75,157.86,156.81,157.0,18117.0,157.75,157.86,156.81,157.0,18117.0
2025-06-17 10:10:00,157.04,157.45,156.7,156.81,11367.0,157.04,157.45,156.7,156.81,11367.0
2025-06-17 10:20:00,156.94,157.39,156.7,157.0,17886.0,156.94,157.39,156.7,157.0,17886.0
2025-06-17 10:30:00,157.24,157.47,157.0,157.21,13640.0,157.24,157.47,157.0,157.21,13640.0
2025-06-17 10:40:00,157.02,157.35,156.88,156.97,7235.0,157.02,157.35,156.88,156.97,7235.0
2025-06-17 10:50:00,156.86,157.08,156.43,156.67,37398.0,156.86,157.08,156.43,156.67,37398.0
2025-06-17 11:00:00,156.65,156.85,156.31,156.83,11046.0,156.65,156.85,156.31,156.83,11046.0
2025-06-17 11:10:00,156.83,156.85,156.18,156.3,11162.0,156.83,156.85,156.18,156.3,11162.0
2025-06-17 11:20:00,156.31,156.52,156.19,156.51,17318.0,156.31,156.52,156.19,156.51,17318.0
2025-06-17 11:30:00,156.48,156.58,156.21,156.45,20045.0,156.48,156.58,156.21,156.45,20045.0
2025-06-17 11:40:00,156.45,156.58,156.03,156.2,23648.0,156.45,156.58,156.03,156.2,23648.0
2025-06-17 11:50:00,156.2,157.05,156.19,156.96,26037.0,156.2,157.05,156.19,156.96,26037.0
2025-06-17 12:00:00,156.92,157.22,156.89,157.2,11984.0,156.92,157.22,156.89,157.2,11984.0
2025-06-17 12:10:00,157.26,157.74,157.26,157.51,12825.0,157.26,157.74,157.26,157.51,12825.0
2025-06-17 12:20:00,157.52,157.59,157.22,157.22,17286.0,157.52,157.59,157.22,157.22,17286.0
2025-06-17 12:30:00,157.22,157.77,157.2,157.21,31794.0,157.22,157.77,157.2,157.21,31794.0
2025-06-17 12:40:00,157.2,157.31,156.7,156.77,34577.0,157.2,157.31,156.7,156.77,34577.0
2025-06-17 12:50:00,156.77,156.77,155.81,155.82,46479.0,156.77,156.77,155.81,155.82,46479.0
2025-06-17 13:00:00,155.84,155.94,155.29,155.35,48616.0,155.84,155.94,155.29,155.35,48616.0
2025-06-17 13:10:00,155.35,155.56,154.91,155.07,54179.0,155.35,155.56,154.91,155.07,54179.0
2025-06-17 13:20:00,155.06,155.15,154.68,154.97,33230.0,155.06,155.15,154.68,154.97,33230.0
2025-06-17 13:30:00,154.97,155.56,154.89,155.13,34276.0,154.97,155.56,154.89,155.13,34276.0
2025-06-17 13:40:00,155.13,155.18,154.69,154.89,57019.0,155.13,155.18,154.69,154.89,57019.0
2025-06-17 13:50:00,154.81,154.9,154.5,154.52,64358.0,154.81,154.9,154.5,154.52,64358.0
2025-06-17 14:00:00,154.56,154.58,154.15,154.39,34944.0,154.56,154.58,154.15,154.39,34944.0
2025-06-17 14:10:00,154.4,154.5,153.43,153.58,47318.0,154.4,154.5,153.43,153.58,47318.0
2025-06-17 14:20:00,153.56,154.04,153.41,154.01,32031.0,153.56,154.04,153.41,154.01,32031.0
2025-06-17 14:30:00,154.0,154.26,153.99,154.08,30888.0,154.0,154.26,153.99,154.08,30888.0
2025-06-17 14:40:00,154.08,154.19,153.97,154.05,31160.0,154.08,154.19,153.97,154.05,31160.0
2025-06-17 14:50:00,154.05,154.11,153.68,154.01,41417.0,154.05,154.11,153.68,154.01,41417.0
2025-06-17 15:00:00,153.99,154.09,153.57,153.58,41139.0,153.99,154.09,153.57,153.58,41139.0
2025-06-17 15:10:00,153.66,153.75,153.22,153.55,91584.0,153.66,153.75,153.22,153.55,91584.0
2025-06-17 15:20:00,153.53,153.87,153.47,153.5,58383.0,153.53,153.87,153.47,153.5,58383.0
2025-06-17 15:30:00,153.5,153.98,153.32,153.86,53355.0,153.5,153.98,153.32,153.86,53355.0
2025-06-17 15:40:00,153.88,153.95,153.37,153.95,70822.0,153.88,153.95,153.37,153.95,70822.0
2025-06-17 15:50:00,153.99,154.15,153.8,154.1,169368.0,153.99,154.15,153.8,154.1,169368.0
2025-06-18 09:30:00,155.01,155.61,153.97,154.56,61896.0,155.01,155.61,153.97,154.56,61896.0
2025-06-18 09:40:00,154.3,154.99,153.9,154.59,18002.0,154.3,154.99,153.9,154.59,18002.0
2025-06-18 09:50:00,154.59,155.53,154.59,154.98,16960.0,154.59,155.53,154.59,154.98,16960.0
2025-06-18 10:00:00,155.05,155.11,153.88,154.43,17818.0,155.05,155.11,153.88,154.43,17818.0
2025-06-18 10:10:00,154.25,154.72,154.06,154.69,14763.0,154.25,154.72,154.06,154.69,14763.0
2025-06-18 10:20:00,154.65,155.11,154.41,155.08,6333.0,154.65,155.11,154.41,155.08,6333.0
2025-06-18 10:30:00,155.12,155.34,154.88,155.33,8493.0,155.12,155.34,154.88,155.33,8493.0
2025-06-18 10:40:00,155.27,155.39,154.93,155.16,8717.0,155.27,155.39,154.93,155.16,8717.0
2025-06-18 10:50:00,155.1,155.2,154.96,154.99,7842.0,155.1,155.2,154.96,154.99,7842.0
2025-06-18 11:00:00,155.06,155.42,154.99,155.04,10341.0,155.06,155.42,154.99,155.04,10341.0
2025-06-18 11:10:00,155.14,155.21,154.73,154.93,15601.0,155.14,155.21,154.73,154.93,15601.0
2025-06-18 11:20:00,154.8,155.44,154.69,155.44,11607.0,154.8,155.44,154.69,155.44,11607.0
2025-06-18 11:30:00,155.41,155.65,155.34,155.54,11951.0,155.41,155.65,155.34,155.54,11951.0
2025-06-18 11:40:00,155.47,155.58,155.27,155.32,11810.0,155.47,155.58,155.27,155.32,11810.0
2025-06-18 11:50:00,155.31,155.69,155.1,155.19,9646.0,155.31,155.69,155.1,155.19,9646.0
2025-06-18 12:00:00,155.33,155.82,155.33,155.79,13300.0,155.33,155.82,155.33,155.79,13300.0
2025-06-18 12:10:00,155.85,155.86,155.58,155.75,6005.0,155.85,155.86,155.58,155.75,6005.0
2025-06-18 12:20:00,155.72,155.87,155.61,155.7,8336.0,155.72,155.87,155.61,155.7,8336.0
2025-06-18 12:30:00,155.71,155.77,155.5,155.5,8672.0,155.71,155.77,155.5,155.5,8672.0
2025-06-18 12:40:00,155.64,155.73,155.5,155.59,3494.0,155.64,155.73,155.5,155.59,3494.0
2025-06-18 12:50:00,155.59,155.77,155.5,155.69,8575.0,155.59,155.77,155.5,155.69,8575.0
2025-06-18 13:00:00,155.59,155.91,155.57,155.81,15385.0,155.59,155.91,155.57,155.81,15385.0
2025-06-18 13:10:00,155.83,155.86,155.51,155.69,5816.0,155.83,155.86,155.51,155.69,5816.0
2025-06-18 13:20:00,155.63,155.75,155.5,155.5,8810.0,155.63,155.75,155.5,155.5,8810.0
2025-06-18 13:30:00,155.55,155.55,154.56,154.99,14957.0,155.55,155.55,154.56,154.99,14957.0
2025-06-18 13:40:00,154.9,155.31,154.89,155.19,7295.0,154.9,155.31,154.89,155.19,7295.0
2025-06-18 13:50:00,155.03,155.47,155.03,155.14,14311.0,155.03,155.47,155.03,155.14,14311.0
2025-06-18 14:00:00,155.32,156.01,154.77,154.8,13206.0,155.32,156.01,154.77,154.8,13206.0
2025-06-18 14:10:00,154.75,155.35,154.69,155.15,11023.0,154.75,155.35,154.69,155.15,11023.0
2025-06-18 14:20:00,155.09,155.39,155.0,155.38,7197.0,155.09,155.39,155.0,155.38,7197.0
2025-06-18 14:30:00,155.32,155.74,155.17,155.65,14879.0,155.32,155.74,155.17,155.65,14879.0
2025-06-18 14:40:00,155.57,155.78,155.11,155.11,5547.0,155.57,155.78,155.11,155.11,5547.0
2025-06-18 14:50:00,155.15,155.27,154.3,154.46,17039.0,155.15,155.27,154.3,154.46,17039.0
2025-06-18 15:00:00,154.43,155.08,154.24,154.56,17440.0,154.43,155.08,154.24,154.56,17440.0
2025-06-18 15:10:00,154.56,155.03,154.5,154.76,25272.0,154.56,155.03,154.5,154.76,25272.0
2025-06-18 15:20:00,154.77,155.01,154.18,154.26,27305.0,154.77,155.01,154.18,154.26,27305.0
2025-06-18 15:30:00,154.22,154.75,154.2,154.71,23013.0,154.22,154.75,154.2,154.71,23013.0
2025-06-18 15:40:00,154.71,154.74,154.43,154.66,28639.0,154.71,154.74,154.43,154.66,28639.0
2025-06-18 15:50:00,154.59,154.71,154.14,154.61,171158.0,154.59,154.71,154.14,154.61,171158.0
2025-06-20 09:30:00,155.6,156.83,154.37,156.17,130676.0,155.6,156.83,154.37,156.17,130676.0
2025-06-20 09:40:00,156.09,156.91,155.49,155.72,21666.0,156.09,156.91,155.49,155.72,21666.0
2025-06-20 09:50:00,155.86,156.23,155.35,155.71,12193.0,155.86,156.23,155.35,155.71,12193.0
2025-06-20 10:00:00,155.49,155.97,154.99,155.11,14454.0,155.49,155.97,154.99,155.11,14454.0
2025-06-20 10:10:00,155.38,155.57,154.56,155.42,22154.0,155.38,155.57,154.56,155.42,22154.0
2025-06-20 10:20:00,155.52,155.76,155.14,155.35,16326.0,155.52,155.76,155.14,155.35,16326.0
2025-06-20 10:30:00,155.27,155.42,154.98,155.42,11632.0,155.27,155.42,154.98,155.42,11632.0
2025-06-20 10:40:00,155.38,155.51,155.06,155.06,8728.0,155.38,155.51,155.06,155.06,8728.0
2025-06-20 10:50:00,155.04,155.36,154.77,155.2,17503.0,155.04,155.36,154.77,155.2,17503.0
2025-06-20 11:00:00,155.08,155.18,154.7,154.8,12085.0,155.08,155.18,154.7,154.8,12085.0
2025-06-20 11:10:00,154.85,155.16,154.79,155.06,11639.0,154.85,155.16,154.79,155.06,11639.0
2025-06-20 11:20:00,155.11,155.35,155.03,155.31,7240.0,155.11,155.35,155.03,155.31,7240.0
2025-06-20 11:30:00,155.21,155.56,155.18,155.25,12354.0,155.21,155.56,155.18,155.25,12354.0
2025-06-20 11:40:00,155.42,155.42,155.19,155.3,7428.0,155.42,155.42,155.19,155.3,7428.0
2025-06-20 11:50:00,155.28,155.28,154.44,154.56,15514.0,155.28,155.28,154.44,154.56,15514.0
2025-06-20 12:00:00,154.64,154.64,154.19,154.56,14637.0,154.64,154.64,154.19,154.56,14637.0
2025-06-20 12:10:00,154.56,154.67,154.26,154.54,17813.0,154.56,154.67,154.26,154.54,17813.0
2025-06-20 12:20:00,154.5,154.5,154.14,154.28,6597.0,154.5,154.5,154.14,154.28,6597.0
2025-06-20 12:30:00,154.45,154.54,154.21,154.28,10647.0,154.45,154.54,154.21,154.28,10647.0
2025-06-20 12:40:00,154.25,154.33,154.03,154.03,6259.0,154.25,154.33,154.03,154.03,6259.0
2025-06-20 12:50:00,154.08,154.38,154.07,154.13,7016.0,154.08,154.38,154.07,154.13,7016.0
2025-06-20 13:00:00,154.15,154.58,154.15,154.41,13919.0,154.15,154.58,154.15,154.41,13919.0
2025-06-20 13:10:00,154.22,154.35,153.82,154.02,7521.0,154.22,154.35,153.82,154.02,7521.0
2025-06-20 13:20:00,153.96,154.18,153.96,154.03,5873.0,153.96,154.18,153.96,154.03,5873.0
2025-06-20 13:30:00,154.03,154.24,154.0,154.24,6446.0,154.03,154.24,154.0,154.24,6446.0
2025-06-20 13:40:00,154.26,154.36,154.02,154.11,11188.0,154.26,154.36,154.02,154.11,11188.0
2025-06-20 13:50:00,154.16,154.24,153.99,154.09,10238.0,154.16,154.24,153.99,154.09,10238.0
2025-06-20 14:00:00,154.09,154.3,154.03,154.28,59154.0,154.09,154.3,154.03,154.28,59154.0
2025-06-20 14:10:00,154.37,154.66,154.21,154.66,9826.0,154.37,154.66,154.21,154.66,9826.0
2025-06-20 14:20:00,154.65,154.79,154.64,154.64,2920.0,154.65,154.79,154.64,154.64,2920.0
2025-06-20 14:30:00,154.64,154.95,154.64,154.7,4853.0,154.64,154.95,154.64,154.7,4853.0
2025-06-20 14:40:00,154.7,154.86,154.69,154.76,4724.0,154.7,154.86,154.69,154.76,4724.0
2025-06-20 14:50:00,154.8,154.81,154.4,154.52,14582.0,154.8,154.81,154.4,154.52,14582.0
2025-06-20 15:00:00,154.55,154.68,154.48,154.65,14145.0,154.55,154.68,154.48,154.65,14145.0
2025-06-20 15:10:00,154.65,154.98,154.58,154.97,11402.0,154.65,154.98,154.58,154.97,11402.0
2025-06-20 15:20:00,154.99,155.22,154.95,154.97,6082.0,154.99,155.22,154.95,154.97,6082.0
2025-06-20 15:30:00,155.0,155.31,154.89,154.95,45807.0,155.0,155.31,154.89,154.95,45807.0
2025-06-20 15:40:00,155.0,155.08,154.78,154.99,38725.0,155.0,155.08,154.78,154.99,38725.0
2025-06-20 15:50:00,154.87,155.25,154.7,154.83,176209.0,154.87,155.25,154.7,154.83,176209.0